KissMeData/102710/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,195200,1026670800,21300,21300,21300,21300,476
20230906,195100,1026670800,21300,21300,21300,21300,0
20230906,195000,1026670800,21300,21300,21300,21300,0
20230906,194900,1026670800,21300,21300,21300,21300,0
20230906,194800,1026670800,21300,21300,21300,21300,0
20230906,194700,1026670800,21300,21300,21300,21300,0
20230906,194600,1026670800,21300,21300,21300,21300,0
20230906,194500,1026670800,21300,21300,21300,21300,0
20230906,194400,1026670800,21300,21300,21300,21300,0
20230906,194300,1026670800,21300,21300,21300,21300,0
20230906,194200,1026670800,21300,21300,21300,21300,0
20230906,194100,1026670800,21300,21300,21300,21300,0
20230906,194000,1026670800,21300,21300,21300,21300,0
20230906,193900,1026670800,21300,21300,21300,21300,0
20230906,193800,1026670800,21300,21300,21300,21300,0
20230906,193700,1026670800,21300,21300,21300,21300,0
20230906,193600,1026670800,21300,21300,21300,21300,0
20230906,193500,1026670800,21300,21300,21300,21300,0
20230906,193400,1026670800,21300,21300,21300,21300,0
20230906,193300,1026670800,21300,21300,21300,21300,0
20230906,193200,1026670800,21300,21300,21300,21300,0
20230906,193100,1026670800,21300,21300,21300,21300,0
20230906,193000,1026670800,21300,21300,21300,21300,0
20230906,192900,1026670800,21300,21300,21300,21300,0
20230906,192800,1026670800,21300,21300,21300,21300,0
20230906,192700,1026670800,21300,21300,21300,21300,0
20230906,192600,1026670800,21300,21300,21300,21300,0
20230906,192500,1026670800,21300,21300,21300,21300,0
20230906,192400,1026670800,21300,21300,21300,21300,0
20230906,192300,1026670800,21300,21300,21300,21300,0
20230906,192200,1026670800,21300,21300,21300,21300,476
20230906,192100,1026670800,21300,21300,21300,21300,0
20230906,192000,1026670800,21300,21300,21300,21300,0
20230906,191900,1026670800,21300,21300,21300,21300,0
20230906,191800,1026670800,21300,21300,21300,21300,0
20230906,191700,1026670800,21300,21300,21300,21300,0
20230906,191600,1026670800,21300,21300,21300,21300,0
20230906,191500,1026670800,21300,21300,21300,21300,0
20230906,191400,1026670800,21300,21300,21300,21300,0
20230906,191300,1026670800,21300,21300,21300,21300,0
20230906,191200,1026670800,21300,21300,21300,21300,0
20230906,191100,1026670800,21300,21300,21300,21300,0
20230906,191000,1026670800,21300,21300,21300,21300,0
20230906,190900,1026670800,21300,21300,21300,21300,0
20230906,190800,1026670800,21300,21300,21300,21300,0
20230906,190700,1026670800,21300,21300,21300,21300,0
20230906,190600,1026670800,21300,21300,21300,21300,0
20230906,190500,1026670800,21300,21300,21300,21300,0
20230906,190400,1026670800,21300,21300,21300,21300,0
20230906,190300,1026670800,21300,21300,21300,21300,0
20230906,190200,1026670800,21300,21300,21300,21300,0
20230906,190100,1026670800,21300,21300,21300,21300,0
20230906,190000,1026670800,21300,21300,21300,21300,0
20230906,185900,1026670800,21300,21300,21300,21300,0
20230906,185800,1026670800,21300,21300,21300,21300,0
20230906,185700,1026670800,21300,21300,21300,21300,0
20230906,185600,1026670800,21300,21300,21300,21300,0
20230906,185500,1026670800,21300,21300,21300,21300,0
20230906,185400,1026670800,21300,21300,21300,21300,0
20230906,185300,1026670800,21300,21300,21300,21300,0
20230906,185200,1026670800,21300,21300,21300,21300,476
20230906,185100,1026670800,21300,21300,21300,21300,0
20230906,185000,1026670800,21300,21300,21300,21300,0
20230906,184900,1026670800,21300,21300,21300,21300,0
20230906,184800,1026670800,21300,21300,21300,21300,0
20230906,184700,1026670800,21300,21300,21300,21300,0
20230906,184600,1026670800,21300,21300,21300,21300,0
20230906,184500,1026670800,21300,21300,21300,21300,0
20230906,184400,1026670800,21300,21300,21300,21300,0
20230906,184300,1026670800,21300,21300,21300,21300,0
20230906,184200,1026670800,21300,21300,21300,21300,0
20230906,184100,1026670800,21300,21300,21300,21300,0
20230906,184000,1026670800,21300,21300,21300,21300,0
20230906,183900,1026670800,21300,21300,21300,21300,0
20230906,183800,1026670800,21300,21300,21300,21300,0
20230906,183700,1026670800,21300,21300,21300,21300,0
20230906,183600,1026670800,21300,21300,21300,21300,0
20230906,183500,1026670800,21300,21300,21300,21300,0
20230906,183400,1026670800,21300,21300,21300,21300,0
20230906,183300,1026670800,21300,21300,21300,21300,0
20230906,183200,1026670800,21300,21300,21300,21300,0
20230906,183100,1026670800,21300,21300,21300,21300,0
20230906,183000,1026670800,21300,21300,21300,21300,0
20230906,182900,1026670800,21300,21300,21300,21300,0
20230906,182800,1026670800,21300,21300,21300,21300,0
20230906,182700,1026670800,21300,21300,21300,21300,0
20230906,182600,1026670800,21300,21300,21300,21300,0
20230906,182500,1026670800,21300,21300,21300,21300,0
20230906,182400,1026670800,21300,21300,21300,21300,0
20230906,182300,1026670800,21300,21300,21300,21300,0
20230906,182200,1026670800,21300,21300,21300,21300,476
20230906,182100,1026670800,21300,21300,21300,21300,0
20230906,182000,1026670800,21300,21300,21300,21300,0
20230906,181900,1026670800,21300,21300,21300,21300,0
20230906,181800,1026670800,21300,21300,21300,21300,0
20230906,181700,1026670800,21300,21300,21300,21300,0
20230906,181600,1026670800,21300,21300,21300,21300,0
20230906,181500,1026670800,21300,21300,21300,21300,0
20230906,181400,1026670800,21300,21300,21300,21300,0
20230906,181300,1026670800,21300,21300,21300,21300,0
20230906,181200,1026670800,21300,21300,21300,21300,0
20230906,181100,1026670800,21300,21300,21300,21300,0
20230906,181000,1026670800,21300,21300,21300,21300,0
20230906,180900,1026670800,21300,21300,21300,21300,0
20230906,180800,1026670800,21300,21300,21300,21300,0
20230906,180700,1026670800,21300,21300,21300,21300,0
20230906,180600,1026670800,21300,21300,21300,21300,0
20230906,180500,1026670800,21300,21300,21300,21300,0
20230906,180400,1026670800,21300,21300,21300,21300,0
20230906,180300,1026670800,21300,21300,21300,21300,0
20230906,180200,1026670800,21300,21300,21300,21300,0
20230906,180100,1026670800,21300,21300,21300,21300,0
20230906,180000,1026670800,21300,21300,21300,21300,0
20230906,175900,1026670800,21300,21300,21300,21300,0
20230906,175800,1026670800,21300,21300,21300,21300,0
20230906,175700,1026670800,21300,21300,21300,21300,0
20230906,175600,1026670800,21300,21300,21300,21300,0
20230906,175500,1026670800,21300,21300,21300,21300,0
20230906,175400,1026670800,21300,21300,21300,21300,0
20230906,175300,1026670800,21300,21300,21300,21300,0
20230906,175200,1026670800,21300,21300,21300,21300,476
20230906,175100,1026670800,21300,21300,21300,21300,0
20230906,175000,1026670800,21300,21300,21300,21300,0
20230906,174900,1026670800,21300,21300,21300,21300,0
20230906,174800,1026670800,21300,21300,21300,21300,0
20230906,174700,1026670800,21300,21300,21300,21300,0
20230906,174600,1026670800,21300,21300,21300,21300,0
20230906,174500,1026670800,21300,21300,21300,21300,0
20230906,174400,1026670800,21300,21300,21300,21300,0
20230906,174300,1026670800,21300,21300,21300,21300,0
20230906,174200,1026670800,21300,21300,21300,21300,0
20230906,174100,1026670800,21300,21300,21300,21300,0
20230906,174000,1026670800,21300,21300,21300,21300,0
20230906,173900,1026670800,21300,21300,21300,21300,0
20230906,173800,1026670800,21300,21300,21300,21300,0
20230906,173700,1026670800,21300,21300,21300,21300,0
20230906,173600,1026670800,21300,21300,21300,21300,0
20230906,173500,1026670800,21300,21300,21300,21300,0
20230906,173400,1026670800,21300,21300,21300,21300,0
20230906,173300,1026670800,21300,21300,21300,21300,0
20230906,173200,1026670800,21300,21300,21300,21300,0
20230906,173100,1026670800,21300,21300,21300,21300,0
20230906,173000,1026670800,21300,21300,21300,21300,0
20230906,172900,1026670800,21300,21300,21300,21300,0
20230906,172800,1026670800,21300,21300,21300,21300,0
20230906,172700,1026670800,21300,21300,21300,21300,0
20230906,172600,1026670800,21300,21300,21300,21300,0
20230906,172500,1026670800,21300,21300,21300,21300,0
20230906,172400,1026670800,21300,21300,21300,21300,0
20230906,172300,1026670800,21300,21300,21300,21300,0
20230906,172200,1026670800,21300,21300,21300,21300,476
20230906,172100,1026670800,21300,21300,21300,21300,0
20230906,172000,1026670800,21300,21300,21300,21300,0
20230906,171900,1026670800,21300,21300,21300,21300,0
20230906,171800,1026670800,21300,21300,21300,21300,0
20230906,171700,1026670800,21300,21300,21300,21300,0
20230906,171600,1026670800,21300,21300,21300,21300,0
20230906,171500,1026670800,21300,21300,21300,21300,0
20230906,171400,1026670800,21300,21300,21300,21300,0
20230906,171300,1026670800,21300,21300,21300,21300,0
20230906,171200,1026670800,21300,21300,21300,21300,0
20230906,171100,1026670800,21300,21300,21300,21300,0
20230906,171000,1026670800,21300,21300,21300,21300,0
20230906,170900,1026670800,21300,21300,21300,21300,0
20230906,170800,1026670800,21300,21300,21300,21300,0
20230906,170700,1026670800,21300,21300,21300,21300,0
20230906,170600,1026670800,21300,21300,21300,21300,0
20230906,170500,1026670800,21300,21300,21300,21300,0
20230906,170400,1026670800,21300,21300,21300,21300,0
20230906,170300,1026670800,21300,21300,21300,21300,0
20230906,170200,1026670800,21300,21300,21300,21300,0
20230906,170100,1026670800,21300,21300,21300,21300,0
20230906,170000,1026670800,21300,21300,21300,21300,0
20230906,165900,1026670800,21300,21300,21300,21300,0
20230906,165800,1026670800,21300,21300,21300,21300,0
20230906,165700,1026670800,21300,21300,21300,21300,0
20230906,165600,1026670800,21300,21300,21300,21300,0
20230906,165500,1026670800,21300,21300,21300,21300,0
20230906,165400,1026670800,21300,21300,21300,21300,0
20230906,165300,1026670800,21300,21300,21300,21300,0
20230906,165200,1026670800,21300,21300,21300,21300,476
20230906,165100,1026670800,21300,21300,21300,21300,0
20230906,165000,1026670800,21300,21300,21300,21300,0
20230906,164900,1026670800,21300,21300,21300,21300,0
20230906,164800,1026670800,21300,21300,21300,21300,0
20230906,164700,1026670800,21300,21300,21300,21300,0
20230906,164600,1026670800,21300,21300,21300,21300,0
20230906,164500,1026670800,21300,21300,21300,21300,0
20230906,164400,1026670800,21300,21300,21300,21300,0
20230906,164300,1026670800,21300,21300,21300,21300,0
20230906,164200,1026670800,21300,21300,21300,21300,0
20230906,164100,1026670800,21300,21300,21300,21300,0
20230906,164000,1026670800,21300,21300,21300,21300,0
20230906,163900,1026670800,21300,21300,21300,21300,0
20230906,163800,1026670800,21300,21300,21300,21300,0
20230906,163700,1026670800,21300,21300,21300,21300,0
20230906,163600,1026670800,21300,21300,21300,21300,0
20230906,163500,1026670800,21300,21300,21300,21300,0
20230906,163400,1026670800,21300,21300,21300,21300,0
20230906,163300,1026670800,21300,21300,21300,21300,0
20230906,163200,1026670800,21300,21300,21300,21300,0
20230906,163100,1026670800,21300,21300,21300,21300,0
20230906,163000,1026670800,21300,21300,21300,21300,0
20230906,162900,1026670800,21300,21300,21300,21300,0
20230906,162800,1026670800,21300,21300,21300,21300,0
20230906,162700,1026670800,21300,21300,21300,21300,0
20230906,162600,1026670800,21300,21300,21300,21300,0
20230906,162500,1026670800,21300,21300,21300,21300,0
20230906,162400,1026670800,21300,21300,21300,21300,0
20230906,162300,1026670800,21300,21300,21300,21300,0
20230906,162200,1026670800,21300,21300,21300,21300,476
20230906,162100,1026670800,21300,21300,21300,21300,0
20230906,162000,1026670800,21300,21300,21300,21300,0
20230906,161900,1026670800,21300,21300,21300,21300,0
20230906,161800,1026670800,21300,21300,21300,21300,0
20230906,161700,1026670800,21300,21300,21300,21300,0
20230906,161600,1026670800,21300,21300,21300,21300,0
20230906,161500,1026670800,21300,21300,21300,21300,0
20230906,161400,1026670800,21300,21300,21300,21300,0
20230906,161300,1026670800,21300,21300,21300,21300,0
20230906,161200,1026670800,21300,21300,21300,21300,0
20230906,161100,1026670800,21300,21300,21300,21300,0
20230906,161000,1026670800,21300,21300,21300,21300,0
20230906,160900,1026670800,21300,21300,21300,21300,0
20230906,160800,1026670800,21300,21300,21300,21300,0
20230906,160700,1026670800,21300,21300,21300,21300,0
20230906,160600,1026670800,21300,21300,21300,21300,0
20230906,160500,1026670800,21300,21300,21300,21300,0
20230906,160400,1026670800,21300,21300,21300,21300,0
20230906,160300,1026670800,21300,21300,21300,21300,0
20230906,160200,1026670800,21300,21300,21300,21300,0
20230906,160100,1026670800,21300,21300,21300,21300,0
20230906,160000,1026670800,21300,21300,21300,21300,0
20230906,155900,1026670800,21300,21300,21300,21300,0
20230906,155800,1026670800,21300,21300,21300,21300,0
20230906,155700,1026670800,21300,21300,21300,21300,0
20230906,155600,1026670800,21300,21300,21300,21300,0
20230906,155500,1026670800,21300,21300,21300,21300,0
20230906,155400,1026670800,21300,21300,21300,21300,0
20230906,155300,1026670800,21300,21300,21300,21300,0
20230906,155200,1026670800,21300,21300,21300,21300,476
20230906,155100,1026670800,21300,21300,21300,21300,0
20230906,155000,1026670800,21300,21300,21300,21300,0
20230906,154900,1026670800,21300,21300,21300,21300,0
20230906,154800,1026670800,21300,21300,21300,21300,0
20230906,154700,1026670800,21300,21300,21300,21300,0
20230906,154600,1026670800,21300,21300,21300,21300,0
20230906,154500,1026670800,21300,21300,21300,21300,0
20230906,154400,1026670800,21300,21300,21300,21300,0
20230906,154300,1026670800,21300,21300,21300,21300,0
20230906,154200,1026670800,21300,21300,21300,21300,0
20230906,154100,1026670800,21300,21300,21300,21300,0
20230906,154000,1026670800,21300,21300,21300,21300,0
20230906,153900,1026670800,21300,21300,21300,21300,0
20230906,153800,1026670800,21300,21300,21300,21300,0
20230906,153700,1026670800,21300,21300,21300,21300,0
20230906,153600,1026670800,21300,21300,21300,21300,0
20230906,153500,1026670800,21300,21300,21300,21300,0
20230906,153400,1026670800,21300,21300,21300,21300,0
20230906,153300,1026670800,21300,21300,21300,21300,0
20230906,153200,1026670800,21300,21300,21300,21300,0
20230906,153100,1026670800,21300,21300,21300,21300,0
20230906,153000,1026670800,21300,21300,21300,21300,476
20230906,152900,1016532000,21300,21300,21300,21300,0
20230906,152800,1016532000,21300,21300,21300,21300,0
20230906,152700,1016532000,21300,21300,21300,21300,0
20230906,152600,1016532000,21300,21300,21300,21300,0
20230906,152500,1016532000,21300,21300,21300,21300,0
20230906,152400,1016532000,21300,21300,21300,21300,0
20230906,152300,1016532000,21300,21300,21300,21300,0
20230906,152200,1016532000,21300,21300,21300,21300,0
20230906,152100,1016532000,21300,21300,21300,21300,0
20230906,152000,1016532000,21300,21300,21300,21300,0
20230906,151900,1016532000,21300,21350,21350,21300,100
20230906,151800,1014397500,21350,21350,21350,21350,10
20230906,151700,1014184000,21300,21300,21300,21300,0
20230906,151600,1014184000,21300,21300,21300,21300,111
20230906,151500,1011819700,21300,21250,21300,21250,1087
20230906,151400,988717650,21300,21300,21300,21300,9
20230906,151300,988525950,21250,21300,21300,21250,15
20230906,151200,988206950,21250,21300,21300,21250,133
20230906,151100,985375200,21300,21250,21300,21250,8
20230906,151000,985205100,21250,21250,21250,21250,31
20230906,150900,984546350,21250,21250,21250,21250,46
20230906,150800,983568850,21250,21250,21250,21250,103
20230906,150700,981380100,21300,21300,21300,21300,0
20230906,150600,981380100,21300,21300,21300,21300,52
20230906,150500,980272500,21300,21300,21300,21300,101
20230906,150400,978121200,21300,21300,21300,21300,0
20230906,150300,978121200,21300,21300,21300,21300,0
20230906,150200,978121200,21300,21300,21300,21300,5
20230906,150100,978014700,21300,21300,21300,21300,2
20230906,150000,977972100,21300,21250,21300,21250,65
20230906,145900,976590550,21250,21250,21250,21250,342
20230906,145800,969323050,21300,21250,21300,21250,43
20230906,145700,968409200,21300,21250,21300,21250,133
20230906,145600,965582050,21250,21250,21300,21250,255
20230906,145500,960160800,21250,21250,21250,21250,182
20230906,145400,956293300,21250,21300,21300,21250,17
20230906,145300,955931450,21250,21250,21250,21250,125
20230906,145200,953275200,21250,21250,21250,21250,46
20230906,145100,952297700,21250,21250,21250,21250,26
20230906,145000,951745200,21250,21250,21250,21250,35
20230906,144900,951001450,21300,21300,21300,21300,288
20230906,144800,944867050,21300,21300,21350,21300,95
20230906,144700,942843050,21300,21300,21300,21300,60
20230906,144600,941565050,21300,21300,21300,21300,74
20230906,144500,939988850,21300,21300,21300,21250,109
20230906,144400,937667950,21250,21250,21250,21250,113
20230906,144300,935266700,21250,21300,21300,21250,141
20230906,144200,932265450,21300,21300,21300,21250,46
20230906,144100,931287700,21250,21300,21300,21250,321
20230906,144000,924450600,21300,21300,21300,21300,9
20230906,143900,924258900,21300,21300,21350,21300,137
20230906,143800,921340100,21300,21350,21350,21300,14
20230906,143700,921041700,21300,21300,21300,21300,49
20230906,143600,919998000,21300,21300,21350,21300,147
20230906,143500,916866400,21300,21300,21350,21300,25
20230906,143400,916333650,21300,21300,21300,21300,41
20230906,143300,915460350,21300,21300,21350,21300,140
20230906,143200,912477200,21300,21350,21350,21300,68
20230906,143100,911025850,21300,21300,21300,21300,50
20230906,143000,909960850,21300,21300,21300,21300,6
20230906,142900,909833050,21300,21300,21350,21300,217
20230906,142800,905208300,21300,21350,21350,21300,84
20230906,142700,903416600,21300,21300,21350,21300,27
20230906,142600,902841250,21300,21300,21350,21300,211
20230906,142500,898346900,21350,21300,21350,21300,66
20230906,142400,896940200,21300,21300,21300,21300,16
20230906,142300,896599400,21300,21300,21300,21300,34
20230906,142200,895875200,21350,21300,21350,21300,216
20230906,142100,891266150,21300,21300,21300,21300,5
20230906,142000,891159650,21300,21350,21350,21300,48
20230906,141900,890136650,21300,21300,21300,21300,83
20230906,141800,888368750,21300,21300,21300,21300,47
20230906,141700,887367650,21300,21300,21300,21300,42
20230906,141600,886473050,21350,21300,21350,21300,114
20230906,141500,884044800,21300,21350,21350,21300,184
20230906,141400,880117950,21350,21350,21350,21350,104
20230906,141300,877897550,21350,21350,21350,21350,9
20230906,141200,877705400,21350,21350,21350,21350,127
20230906,141100,874993950,21350,21350,21350,21350,41
20230906,141000,874118600,21350,21350,21350,21350,70
20230906,140900,872624100,21350,21350,21350,21350,129
20230906,140800,869869950,21350,21350,21350,21350,23
20230906,140700,869378900,21350,21350,21350,21350,47
20230906,140600,868375450,21350,21350,21350,21350,126
20230906,140500,865685350,21350,21350,21350,21350,27
20230906,140400,865108900,21350,21400,21400,21350,97
20230906,140300,863035450,21350,21350,21400,21350,43
20230906,140200,862117100,21350,21350,21350,21350,117
20230906,140100,859619150,21350,21350,21350,21350,40
20230906,140000,858765150,21350,21350,21350,21350,21
20230906,135900,858316800,21350,21400,21400,21350,111
20230906,135800,855946900,21350,21350,21400,21350,77
20230906,135700,854301850,21400,21400,21400,21400,3
20230906,135600,854237650,21350,21350,21400,21350,76
20230906,135500,852614000,21350,21350,21350,21350,147
20230906,135400,849475550,21350,21350,21350,21350,6
20230906,135300,849347450,21400,21350,21400,21350,71
20230906,135200,847830600,21350,21350,21350,21350,121
20230906,135100,845247250,21350,21350,21350,21350,16
20230906,135000,844905650,21350,21350,21400,21350,166
20230906,134900,841361500,21400,21350,21400,21350,169
20230906,134800,837750550,21350,21350,21350,21350,38
20230906,134700,836939250,21350,21350,21400,21350,519
20230906,134600,825833600,21350,21350,21350,21350,11
20230906,134500,825598750,21350,21350,21400,21350,125
20230906,134400,822929950,21350,21350,21350,21350,41
20230906,134300,822054600,21350,21350,21350,21350,19
20230906,134200,821648950,21350,21350,21350,21350,129
20230906,134100,818894800,21350,21350,21350,21350,52
20230906,134000,817784600,21350,21350,21350,21350,8
20230906,133900,817613800,21400,21350,21400,21350,228
20230906,133800,812741000,21350,21350,21350,21350,10
20230906,133700,812527500,21350,21350,21350,21350,49
20230906,133600,811481350,21350,21350,21350,21350,38
20230906,133500,810670050,21350,21400,21400,21350,115
20230906,133400,808214750,21350,21350,21350,21350,41
20230906,133300,807339400,21350,21350,21350,21350,49
20230906,133200,806293250,21350,21350,21400,21350,188
20230906,133100,802274450,21350,21350,21350,21350,50
20230906,133000,801206950,21350,21350,21350,21350,39
20230906,132900,800374300,21350,21350,21350,21350,207
20230906,132800,795954850,21400,21350,21400,21350,36
20230906,132700,795186150,21350,21350,21350,21350,21
20230906,132600,794737800,21350,21350,21350,21350,36
20230906,132500,793969200,21350,21350,21350,21350,132
20230906,132400,791151000,21350,21350,21350,21350,16
20230906,132300,790809400,21350,21350,21350,21350,39
20230906,132200,789976750,21350,21350,21350,21350,159
20230906,132100,786582100,21350,21350,21350,21350,6
20230906,132000,786454000,21350,21350,21350,21350,53
20230906,131900,785322450,21350,21350,21350,21350,8
20230906,131800,785151650,21350,21350,21350,21350,110
20230906,131700,782803150,21350,21350,21350,21350,72
20230906,131600,781265950,21300,21300,21300,21300,19
20230906,131500,780861250,21350,21350,21350,21300,137
20230906,131400,777942850,21300,21350,21350,21300,69
20230906,131300,776469900,21350,21300,21350,21300,45
20230906,131200,775509650,21300,21300,21350,21300,125
20230906,131100,772847100,21300,21300,21350,21300,61
20230906,131000,771546750,21300,21300,21300,21300,20
20230906,130900,771120750,21350,21300,21350,21300,55
20230906,130800,769948350,21300,21300,21300,21300,118
20230906,130700,767434950,21300,21300,21300,21300,40
20230906,130600,766582950,21300,21300,21300,21300,49
20230906,130500,765539250,21300,21300,21300,21300,82
20230906,130400,763792650,21300,21300,21350,21300,73
20230906,130300,762236650,21300,21300,21300,21300,37
20230906,130200,761448550,21300,21350,21350,21300,35
20230906,130100,760702250,21350,21350,21350,21350,40
20230906,130000,759848250,21350,21300,21400,21300,222
20230906,125900,755100500,21350,21300,21350,21300,30
20230906,125800,754460150,21300,21300,21350,21300,109
20230906,125700,752138000,21350,21350,21350,21350,60
20230906,125600,750857000,21300,21350,21350,21300,52
20230906,125500,749749350,21350,21300,21350,21300,158
20230906,125400,746382750,21300,21300,21300,21300,26
20230906,125300,745828950,21300,21300,21300,21300,34
20230906,125200,745104750,21300,21300,21300,21300,125
20230906,125100,742442250,21300,21300,21300,21300,20
20230906,125000,742016250,21350,21300,21350,21300,38
20230906,124900,741206700,21350,21300,21350,21300,116
20230906,124800,738730900,21300,21300,21300,21300,134
20230906,124700,735876700,21300,21300,21300,21300,50
20230906,124600,734811700,21300,21300,21300,21300,5
20230906,124500,734705200,21300,21300,21300,21300,130
20230906,124400,731936200,21300,21350,21350,21300,11
20230906,124300,731701850,21350,21350,21350,21350,24
20230906,124200,731189450,21350,21350,21350,21350,42
20230906,124100,730292750,21300,21300,21350,21300,159
20230906,124000,726906000,21300,21300,21300,21300,6
20230906,123900,726778200,21300,21300,21300,21300,53
20230906,123800,725649300,21300,21300,21300,21300,71
20230906,123700,724137000,21300,21300,21300,21300,46
20230906,123600,723157200,21300,21350,21350,21300,74
20230906,123500,721579400,21300,21300,21300,21300,117
20230906,123400,719087300,21300,21300,21300,21300,37
20230906,123300,718299200,21300,21300,21300,21300,50
20230906,123200,717234200,21300,21350,21350,21300,40
20230906,123100,716380700,21300,21300,21300,21300,125
20230906,123000,713718200,21350,21350,21350,21300,5
20230906,122900,713611600,21300,21300,21300,21300,59
20230906,122800,712354900,21300,21400,21400,21300,150
20230906,122700,709154850,21350,21350,21350,21350,158
20230906,122600,705781550,21350,21350,21350,21350,36
20230906,122500,705012950,21350,21350,21350,21350,126
20230906,122400,702322850,21350,21350,21350,21350,3
20230906,122300,702258800,21350,21350,21350,21350,194
20230906,122200,698116900,21300,21300,21300,21300,80
20230906,122100,696412900,21300,21350,21350,21300,61
20230906,122000,695111750,21300,21300,21350,21300,78
20230906,121900,693450300,21300,21300,21300,21300,17
20230906,121800,693088200,21350,21300,21350,21300,243
20230906,121700,687911150,21350,21300,21350,21300,42
20230906,121600,687016500,21300,21350,21350,21300,18
20230906,121500,686633050,21300,21300,21350,21300,41
20230906,121400,685759700,21300,21300,21350,21300,119
20230906,121300,683224750,21350,21350,21350,21300,13
20230906,121200,682947450,21300,21300,21350,21300,57
20230906,121100,681733300,21250,21300,21350,21250,185
20230906,121000,677789400,21350,21300,21350,21300,17
20230906,120900,677427250,21300,21300,21300,21300,40
20230906,120800,676575250,21300,21300,21300,21250,126
20230906,120700,673892400,21250,21300,21300,21250,170
20230906,120600,670271700,21300,21250,21300,21250,55
20230906,120500,669102600,21250,21300,21300,21250,29
20230906,120400,668485150,21250,21300,21300,21250,218
20230906,120300,663846950,21300,21300,21350,21250,212
20230906,120200,659331200,21300,21300,21300,21300,21
20230906,120100,658883900,21300,21350,21350,21300,2152
20230906,120000,613014500,21350,21350,21350,21350,106
20230906,115900,610751400,21400,21350,21400,21350,106
20230906,115800,608483300,21350,21350,21350,21350,135
20230906,115700,605601050,21350,21350,21350,21350,4
20230906,115600,605515650,21350,21350,21350,21350,56
20230906,115500,604320050,21350,21350,21350,21350,32
20230906,115400,603636850,21400,21350,21400,21350,139
20230906,115300,600668600,21350,21350,21350,21350,34
20230906,115200,599942700,21350,21350,21350,21350,52
20230906,115100,598832500,21400,21400,21400,21350,99
20230906,115000,596717600,21350,21350,21350,21350,58
20230906,114900,595479300,21350,21350,21350,21350,18
20230906,114800,595095000,21350,21350,21400,21350,136
20230906,114700,592191300,21350,21350,21350,21350,51
20230906,114600,591102450,21400,21400,21400,21400,100
20230906,114500,588962450,21350,21350,21350,21350,82
20230906,114400,587211750,21350,21350,21350,21350,118
20230906,114300,584692450,21350,21350,21350,21350,16
20230906,114200,584350850,21350,21350,21350,21350,40
20230906,114100,583496850,21400,21350,21400,21350,131
20230906,114000,580698850,21350,21350,21350,21350,37
20230906,113900,579908900,21350,21350,21350,21350,88
20230906,113800,578030100,21400,21350,21400,21350,11
20230906,113700,577795200,21350,21350,21350,21350,129
20230906,113600,575041050,21350,21350,21350,21350,41
20230906,113500,574165700,21350,21350,21400,21350,153
20230906,113400,570899050,21350,21400,21400,21350,61
20230906,113300,569595750,21400,21450,21450,21400,51
20230906,113200,568504300,21450,21400,21450,21400,56
20230906,113100,567303450,21400,21400,21400,21400,127
20230906,113000,564585650,21400,21400,21400,21400,3
20230906,112900,564521450,21400,21400,21400,21400,57
20230906,112800,563301650,21400,21400,21400,21400,32
20230906,112700,562616850,21400,21350,21400,21350,315
20230906,112600,555876150,21400,21350,21400,21350,42
20230906,112500,554979150,21350,21350,21400,21350,64
20230906,112400,553612250,21350,21400,21400,21350,73
20230906,112300,552053650,21400,21350,21400,21350,59
20230906,112200,550793900,21400,21350,21400,21350,3
20230906,112100,550729750,21350,21350,21400,21350,159
20230906,112000,547333600,21350,21350,21400,21350,517
20230906,111900,536294150,21350,21350,21350,21350,21
20230906,111800,535845800,21350,21350,21350,21350,34
20230906,111700,535119900,21350,21350,21350,21350,127
20230906,111600,532408450,21400,21400,21400,21400,1279
20230906,111500,505037850,21400,21450,21450,21400,48
20230906,111400,504010200,21450,21450,21450,21400,129
20230906,111300,501248050,21450,21400,21450,21400,13
20230906,111200,500969500,21400,21400,21450,21400,57
20230906,111100,499749550,21400,21400,21450,21400,93
20230906,111000,497758600,21400,21450,21450,21400,66
20230906,110900,496345350,21450,21400,21450,21400,51
20230906,110800,495253450,21400,21400,21400,21400,20
20230906,110700,494825450,21400,21400,21400,21400,139
20230906,110600,491850850,21400,21400,21400,21400,61
20230906,110500,490545450,21400,21400,21450,21400,11
20230906,110400,490309950,21400,21400,21400,21400,120
20230906,110300,487741950,21400,21400,21400,21400,47
20230906,110200,486736150,21400,21400,21450,21400,38
20230906,110100,485922300,21400,21400,21400,21400,156
20230906,110000,482583900,21400,21400,21400,21400,112
20230906,105900,480187100,21400,21400,21400,21400,336
20230906,105800,472996700,21400,21400,21450,21400,56
20230906,105700,471798250,21400,21450,21450,21400,112
20230906,105600,469401150,21400,21400,21400,21400,52
20230906,105500,468288350,21400,21400,21400,21400,35
20230906,105400,467539350,21400,21400,21400,21400,159
20230906,105300,464136750,21400,21400,21400,21400,32
20230906,105200,463451950,21400,21400,21400,21400,55
20230906,105100,462274950,21400,21400,21400,21400,4
20230906,105000,462189350,21400,21400,21400,21400,124
20230906,104900,459535750,21400,21400,21400,21400,3
20230906,104800,459471550,21450,21450,21450,21400,96
20230906,104700,457415350,21450,21400,21450,21400,97
20230906,104600,455336250,21400,21400,21400,21400,109
20230906,104500,453003650,21400,21350,21400,21350,67
20230906,104400,451572600,21350,21400,21400,21350,412
20230906,104300,442756100,21400,21400,21450,21400,21
20230906,104200,442306650,21400,21450,21450,21400,307
20230906,104100,435723450,21500,21400,21500,21400,38
20230906,104000,434909150,21400,21450,21450,21400,155
20230906,103900,431591600,21450,21450,21450,21400,381
20230906,103800,423436100,21450,21450,21500,21450,102
20230906,103700,421248000,21450,21400,21450,21400,220
20230906,103600,416535000,21400,21400,21400,21400,47
20230906,103500,415529200,21450,21400,21450,21400,17
20230906,103400,415165350,21450,21450,21450,21450,1128
20230906,103300,390969750,21450,21450,21500,21450,186
20230906,103200,386979300,21450,21450,21450,21450,0
20230906,103100,386979300,21450,21450,21450,21450,523
20230906,103000,375760950,21450,21450,21500,21450,80
20230906,102900,374044850,21450,21450,21450,21450,54
20230906,102800,372886550,21450,21500,21500,21450,36
20230906,102700,372114300,21450,21500,21500,21450,225
20230906,102600,367278050,21450,21450,21450,21450,422
20230906,102500,358226150,21450,21450,21500,21450,63
20230906,102400,356874750,21450,21450,21450,21450,3
20230906,102300,356810400,21450,21500,21500,21450,323
20230906,102200,349877600,21500,21450,21500,21450,805
20230906,102100,332571700,21450,21450,21450,21450,115
20230906,102000,330104950,21450,21450,21450,21450,482
20230906,101900,319766050,21450,21450,21450,21450,28
20230906,101800,319165450,21450,21450,21450,21400,272
20230906,101700,313332950,21450,21500,21500,21450,1643
20230906,101600,278015000,21500,21550,21550,21500,104
20230906,101500,275774000,21500,21550,21550,21500,58
20230906,101400,274526950,21550,21500,21550,21500,41
20230906,101300,273645100,21500,21550,21550,21500,75
20230906,101200,272029850,21550,21500,21550,21500,259
20230906,101100,266449600,21500,21550,21550,21500,204
20230906,101000,262053700,21550,21600,21600,21550,123
20230906,100900,259403000,21550,21550,21550,21550,1017
20230906,100800,237486650,21600,21600,21600,21600,1100
20230906,100700,213726650,21600,21650,21650,21600,149
20230906,100600,210507650,21650,21600,21650,21600,73
20230906,100500,208930600,21650,21650,21650,21650,3
20230906,100400,208865650,21650,21650,21650,21650,1474
20230906,100300,176953550,21700,21650,21700,21650,127
20230906,100200,174203950,21700,21700,21700,21700,139
20230906,100100,171187650,21700,21700,21700,21700,33
20230906,100000,170471550,21700,21750,21750,21650,219
20230906,095900,165721500,21700,21700,21700,21700,0
20230906,095800,165721500,21700,21700,21700,21700,0
20230906,095700,165721500,21700,21700,21700,21700,11
20230906,095600,165482800,21700,21700,21700,21700,1
20230906,095500,165461100,21700,21700,21700,21700,1
20230906,095400,165439400,21650,21650,21650,21650,21
20230906,095300,164984750,21650,21650,21650,21650,0
20230906,095200,164984750,21650,21650,21650,21650,80
20230906,095100,163252750,21650,21600,21650,21600,37
20230906,095000,162451900,21650,21650,21650,21650,93
20230906,094900,160438450,21650,21650,21650,21650,100
20230906,094800,158273450,21650,21650,21650,21650,0
20230906,094700,158273450,21650,21650,21650,21650,280
20230906,094600,152211450,21650,21650,21650,21650,70
20230906,094500,150695950,21650,21650,21650,21600,656
20230906,094400,136510900,21650,21650,21650,21650,102
20230906,094300,134302600,21650,21700,21700,21650,889
20230906,094200,115055700,21700,21700,21700,21700,558
20230906,094100,102947100,21750,21750,21750,21750,200
20230906,094000,98597100,21750,21750,21750,21750,0
20230906,093900,98597100,21750,21700,21750,21700,28
20230906,093800,97988250,21750,21750,21750,21750,154
20230906,093700,94638750,21750,21750,21750,21750,0
20230906,093600,94638750,21750,21750,21750,21750,4
20230906,093500,94551750,21750,21750,21750,21750,0
20230906,093400,94551750,21750,21750,21750,21750,244
20230906,093300,89244750,21750,21750,21750,21750,0
20230906,093200,89244750,21750,21750,21750,21750,0
20230906,093100,89244750,21750,21750,21750,21750,0
20230906,093000,89244750,21750,21750,21750,21750,0
20230906,092900,89244750,21750,21750,21750,21750,0
20230906,092800,89244750,21750,21750,21750,21750,0
20230906,092700,89244750,21750,21800,21800,21750,323
20230906,092600,82209700,21850,21850,21850,21850,30
20230906,092500,81554200,21900,21900,21900,21900,0
20230906,092400,81554200,21900,21900,21900,21900,0
20230906,092300,81554200,21900,21900,21900,21900,51
20230906,092200,80437300,21850,21850,21850,21850,0
20230906,092100,80437300,21850,21850,21850,21850,0
20230906,092000,80437300,21850,21850,21850,21850,0
20230906,091900,80437300,21850,21850,21850,21850,0
20230906,091800,80437300,21850,21850,21850,21850,50
20230906,091700,79344800,21900,21800,21900,21800,48
20230906,091600,78296000,21800,21700,21800,21700,526
20230906,091500,66831700,21700,21700,21750,21700,592
20230906,091400,53980750,21700,21700,21700,21700,0
20230906,091300,53980750,21700,21800,21800,21700,3
20230906,091200,53915450,21700,21750,21750,21700,899
20230906,091100,34369650,21800,21800,21800,21800,19
20230906,091000,33955450,21800,21800,21800,21800,0
20230906,090900,33955450,21800,21850,21850,21800,349
20230906,090800,26344300,21850,21850,21900,21850,243
20230906,090700,21027950,21850,21850,21850,21850,24
20230906,090600,20503550,21900,21900,21900,21900,5
20230906,090500,20394050,21900,21900,21900,21900,186
20230906,090400,16320650,21900,21900,21900,21900,10
20230906,090300,16101650,21900,21900,21900,21900,45
20230906,090200,15116150,21900,21800,21900,21800,183
20230906,090100,11110550,21800,21800,21800,21800,205
20230906,090000,6641550,21850,21950,21950,21850,303