KissMeData/102710/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,195000,587941800,21050,21050,21050,21050,317
20230908,194900,587941800,21050,21050,21050,21050,0
20230908,194800,587941800,21050,21050,21050,21050,0
20230908,194700,587941800,21050,21050,21050,21050,0
20230908,194600,587941800,21050,21050,21050,21050,0
20230908,194500,587941800,21050,21050,21050,21050,0
20230908,194400,587941800,21050,21050,21050,21050,0
20230908,194300,587941800,21050,21050,21050,21050,0
20230908,194200,587941800,21050,21050,21050,21050,0
20230908,194100,587941800,21050,21050,21050,21050,0
20230908,194000,587941800,21050,21050,21050,21050,0
20230908,193900,587941800,21050,21050,21050,21050,0
20230908,193800,587941800,21050,21050,21050,21050,0
20230908,193700,587941800,21050,21050,21050,21050,0
20230908,193600,587941800,21050,21050,21050,21050,0
20230908,193500,587941800,21050,21050,21050,21050,0
20230908,193400,587941800,21050,21050,21050,21050,0
20230908,193300,587941800,21050,21050,21050,21050,0
20230908,193200,587941800,21050,21050,21050,21050,0
20230908,193100,587941800,21050,21050,21050,21050,0
20230908,193000,587941800,21050,21050,21050,21050,0
20230908,192900,587941800,21050,21050,21050,21050,0
20230908,192800,587941800,21050,21050,21050,21050,0
20230908,192700,587941800,21050,21050,21050,21050,0
20230908,192600,587941800,21050,21050,21050,21050,0
20230908,192500,587941800,21050,21050,21050,21050,0
20230908,192400,587941800,21050,21050,21050,21050,0
20230908,192300,587941800,21050,21050,21050,21050,0
20230908,192200,587941800,21050,21050,21050,21050,0
20230908,192100,587941800,21050,21050,21050,21050,0
20230908,192000,587941800,21050,21050,21050,21050,317
20230908,191900,587941800,21050,21050,21050,21050,0
20230908,191800,587941800,21050,21050,21050,21050,0
20230908,191700,587941800,21050,21050,21050,21050,0
20230908,191600,587941800,21050,21050,21050,21050,0
20230908,191500,587941800,21050,21050,21050,21050,0
20230908,191400,587941800,21050,21050,21050,21050,0
20230908,191300,587941800,21050,21050,21050,21050,0
20230908,191200,587941800,21050,21050,21050,21050,0
20230908,191100,587941800,21050,21050,21050,21050,0
20230908,191000,587941800,21050,21050,21050,21050,0
20230908,190900,587941800,21050,21050,21050,21050,0
20230908,190800,587941800,21050,21050,21050,21050,0
20230908,190700,587941800,21050,21050,21050,21050,0
20230908,190600,587941800,21050,21050,21050,21050,0
20230908,190500,587941800,21050,21050,21050,21050,0
20230908,190400,587941800,21050,21050,21050,21050,0
20230908,190300,587941800,21050,21050,21050,21050,0
20230908,190200,587941800,21050,21050,21050,21050,0
20230908,190100,587941800,21050,21050,21050,21050,0
20230908,190000,587941800,21050,21050,21050,21050,0
20230908,185900,587941800,21050,21050,21050,21050,0
20230908,185800,587941800,21050,21050,21050,21050,0
20230908,185700,587941800,21050,21050,21050,21050,0
20230908,185600,587941800,21050,21050,21050,21050,0
20230908,185500,587941800,21050,21050,21050,21050,0
20230908,185400,587941800,21050,21050,21050,21050,0
20230908,185300,587941800,21050,21050,21050,21050,0
20230908,185200,587941800,21050,21050,21050,21050,0
20230908,185100,587941800,21050,21050,21050,21050,0
20230908,185000,587941800,21050,21050,21050,21050,317
20230908,184900,587941800,21050,21050,21050,21050,0
20230908,184800,587941800,21050,21050,21050,21050,0
20230908,184700,587941800,21050,21050,21050,21050,0
20230908,184600,587941800,21050,21050,21050,21050,0
20230908,184500,587941800,21050,21050,21050,21050,0
20230908,184400,587941800,21050,21050,21050,21050,0
20230908,184300,587941800,21050,21050,21050,21050,0
20230908,184200,587941800,21050,21050,21050,21050,0
20230908,184100,587941800,21050,21050,21050,21050,0
20230908,184000,587941800,21050,21050,21050,21050,0
20230908,183900,587941800,21050,21050,21050,21050,0
20230908,183800,587941800,21050,21050,21050,21050,0
20230908,183700,587941800,21050,21050,21050,21050,0
20230908,183600,587941800,21050,21050,21050,21050,0
20230908,183500,587941800,21050,21050,21050,21050,0
20230908,183400,587941800,21050,21050,21050,21050,0
20230908,183300,587941800,21050,21050,21050,21050,0
20230908,183200,587941800,21050,21050,21050,21050,0
20230908,183100,587941800,21050,21050,21050,21050,0
20230908,183000,587941800,21050,21050,21050,21050,0
20230908,182900,587941800,21050,21050,21050,21050,0
20230908,182800,587941800,21050,21050,21050,21050,0
20230908,182700,587941800,21050,21050,21050,21050,0
20230908,182600,587941800,21050,21050,21050,21050,0
20230908,182500,587941800,21050,21050,21050,21050,0
20230908,182400,587941800,21050,21050,21050,21050,0
20230908,182300,587941800,21050,21050,21050,21050,0
20230908,182200,587941800,21050,21050,21050,21050,0
20230908,182100,587941800,21050,21050,21050,21050,0
20230908,182000,587941800,21050,21050,21050,21050,317
20230908,181900,587941800,21050,21050,21050,21050,0
20230908,181800,587941800,21050,21050,21050,21050,0
20230908,181700,587941800,21050,21050,21050,21050,0
20230908,181600,587941800,21050,21050,21050,21050,0
20230908,181500,587941800,21050,21050,21050,21050,0
20230908,181400,587941800,21050,21050,21050,21050,0
20230908,181300,587941800,21050,21050,21050,21050,0
20230908,181200,587941800,21050,21050,21050,21050,0
20230908,181100,587941800,21050,21050,21050,21050,0
20230908,181000,587941800,21050,21050,21050,21050,0
20230908,180900,587941800,21050,21050,21050,21050,0
20230908,180800,587941800,21050,21050,21050,21050,0
20230908,180700,587941800,21050,21050,21050,21050,0
20230908,180600,587941800,21050,21050,21050,21050,0
20230908,180500,587941800,21050,21050,21050,21050,0
20230908,180400,587941800,21050,21050,21050,21050,0
20230908,180300,587941800,21050,21050,21050,21050,0
20230908,180200,587941800,21050,21050,21050,21050,0
20230908,180100,587941800,21050,21050,21050,21050,0
20230908,180000,587941800,21050,21050,21050,21050,0
20230908,175900,587941800,21050,21050,21050,21050,0
20230908,175800,587941800,21050,21050,21050,21050,0
20230908,175700,587941800,21050,21050,21050,21050,0
20230908,175600,587941800,21050,21050,21050,21050,0
20230908,175500,587941800,21050,21050,21050,21050,0
20230908,175400,587941800,21050,21050,21050,21050,0
20230908,175300,587941800,21050,21050,21050,21050,0
20230908,175200,587941800,21050,21050,21050,21050,0
20230908,175100,587941800,21050,21050,21050,21050,0
20230908,175000,587941800,21050,21050,21050,21050,317
20230908,174900,587941800,21050,21050,21050,21050,0
20230908,174800,587941800,21050,21050,21050,21050,0
20230908,174700,587941800,21050,21050,21050,21050,0
20230908,174600,587941800,21050,21050,21050,21050,0
20230908,174500,587941800,21050,21050,21050,21050,0
20230908,174400,587941800,21050,21050,21050,21050,0
20230908,174300,587941800,21050,21050,21050,21050,0
20230908,174200,587941800,21050,21050,21050,21050,0
20230908,174100,587941800,21050,21050,21050,21050,0
20230908,174000,587941800,21050,21050,21050,21050,0
20230908,173900,587941800,21050,21050,21050,21050,0
20230908,173800,587941800,21050,21050,21050,21050,0
20230908,173700,587941800,21050,21050,21050,21050,0
20230908,173600,587941800,21050,21050,21050,21050,0
20230908,173500,587941800,21050,21050,21050,21050,0
20230908,173400,587941800,21050,21050,21050,21050,0
20230908,173300,587941800,21050,21050,21050,21050,0
20230908,173200,587941800,21050,21050,21050,21050,0
20230908,173100,587941800,21050,21050,21050,21050,0
20230908,173000,587941800,21050,21050,21050,21050,0
20230908,172900,587941800,21050,21050,21050,21050,0
20230908,172800,587941800,21050,21050,21050,21050,0
20230908,172700,587941800,21050,21050,21050,21050,0
20230908,172600,587941800,21050,21050,21050,21050,0
20230908,172500,587941800,21050,21050,21050,21050,0
20230908,172400,587941800,21050,21050,21050,21050,0
20230908,172300,587941800,21050,21050,21050,21050,0
20230908,172200,587941800,21050,21050,21050,21050,0
20230908,172100,587941800,21050,21050,21050,21050,0
20230908,172000,587941800,21050,21050,21050,21050,317
20230908,171900,587941800,21050,21050,21050,21050,0
20230908,171800,587941800,21050,21050,21050,21050,0
20230908,171700,587941800,21050,21050,21050,21050,0
20230908,171600,587941800,21050,21050,21050,21050,0
20230908,171500,587941800,21050,21050,21050,21050,0
20230908,171400,587941800,21050,21050,21050,21050,0
20230908,171300,587941800,21050,21050,21050,21050,0
20230908,171200,587941800,21050,21050,21050,21050,0
20230908,171100,587941800,21050,21050,21050,21050,0
20230908,171000,587941800,21050,21050,21050,21050,0
20230908,170900,587941800,21050,21050,21050,21050,0
20230908,170800,587941800,21050,21050,21050,21050,0
20230908,170700,587941800,21050,21050,21050,21050,0
20230908,170600,587941800,21050,21050,21050,21050,0
20230908,170500,587941800,21050,21050,21050,21050,0
20230908,170400,587941800,21050,21050,21050,21050,0
20230908,170300,587941800,21050,21050,21050,21050,0
20230908,170200,587941800,21050,21050,21050,21050,0
20230908,170100,587941800,21050,21050,21050,21050,0
20230908,170000,587941800,21050,21050,21050,21050,0
20230908,165900,587941800,21050,21050,21050,21050,0
20230908,165800,587941800,21050,21050,21050,21050,0
20230908,165700,587941800,21050,21050,21050,21050,0
20230908,165600,587941800,21050,21050,21050,21050,0
20230908,165500,587941800,21050,21050,21050,21050,0
20230908,165400,587941800,21050,21050,21050,21050,0
20230908,165300,587941800,21050,21050,21050,21050,0
20230908,165200,587941800,21050,21050,21050,21050,0
20230908,165100,587941800,21050,21050,21050,21050,0
20230908,165000,587941800,21050,21050,21050,21050,317
20230908,164900,587941800,21050,21050,21050,21050,0
20230908,164800,587941800,21050,21050,21050,21050,0
20230908,164700,587941800,21050,21050,21050,21050,0
20230908,164600,587941800,21050,21050,21050,21050,0
20230908,164500,587941800,21050,21050,21050,21050,0
20230908,164400,587941800,21050,21050,21050,21050,0
20230908,164300,587941800,21050,21050,21050,21050,0
20230908,164200,587941800,21050,21050,21050,21050,0
20230908,164100,587941800,21050,21050,21050,21050,0
20230908,164000,587941800,21050,21050,21050,21050,0
20230908,163900,587941800,21050,21050,21050,21050,0
20230908,163800,587941800,21050,21050,21050,21050,0
20230908,163700,587941800,21050,21050,21050,21050,0
20230908,163600,587941800,21050,21050,21050,21050,0
20230908,163500,587941800,21050,21050,21050,21050,0
20230908,163400,587941800,21050,21050,21050,21050,0
20230908,163300,587941800,21050,21050,21050,21050,0
20230908,163200,587941800,21050,21050,21050,21050,0
20230908,163100,587941800,21050,21050,21050,21050,0
20230908,163000,587941800,21050,21050,21050,21050,0
20230908,162900,587941800,21050,21050,21050,21050,0
20230908,162800,587941800,21050,21050,21050,21050,0
20230908,162700,587941800,21050,21050,21050,21050,0
20230908,162600,587941800,21050,21050,21050,21050,0
20230908,162500,587941800,21050,21050,21050,21050,0
20230908,162400,587941800,21050,21050,21050,21050,0
20230908,162300,587941800,21050,21050,21050,21050,0
20230908,162200,587941800,21050,21050,21050,21050,0
20230908,162100,587941800,21050,21050,21050,21050,0
20230908,162000,587941800,21050,21050,21050,21050,317
20230908,161900,587941800,21050,21050,21050,21050,0
20230908,161800,587941800,21050,21050,21050,21050,0
20230908,161700,587941800,21050,21050,21050,21050,0
20230908,161600,587941800,21050,21050,21050,21050,0
20230908,161500,587941800,21050,21050,21050,21050,0
20230908,161400,587941800,21050,21050,21050,21050,0
20230908,161300,587941800,21050,21050,21050,21050,0
20230908,161200,587941800,21050,21050,21050,21050,0
20230908,161100,587941800,21050,21050,21050,21050,0
20230908,161000,587941800,21050,21050,21050,21050,0
20230908,160900,587941800,21050,21050,21050,21050,0
20230908,160800,587941800,21050,21050,21050,21050,0
20230908,160700,587941800,21050,21050,21050,21050,0
20230908,160600,587941800,21050,21050,21050,21050,0
20230908,160500,587941800,21050,21050,21050,21050,0
20230908,160400,587941800,21050,21050,21050,21050,0
20230908,160300,587941800,21050,21050,21050,21050,0
20230908,160200,587941800,21050,21050,21050,21050,0
20230908,160100,587941800,21050,21050,21050,21050,0
20230908,160000,587941800,21050,21050,21050,21050,0
20230908,155900,587941800,21050,21050,21050,21050,0
20230908,155800,587941800,21050,21050,21050,21050,0
20230908,155700,587941800,21050,21050,21050,21050,0
20230908,155600,587941800,21050,21050,21050,21050,0
20230908,155500,587941800,21050,21050,21050,21050,0
20230908,155400,587941800,21050,21050,21050,21050,0
20230908,155300,587941800,21050,21050,21050,21050,0
20230908,155200,587941800,21050,21050,21050,21050,0
20230908,155100,587941800,21050,21050,21050,21050,0
20230908,155000,587941800,21050,21050,21050,21050,317
20230908,154900,587941800,21050,21050,21050,21050,0
20230908,154800,587941800,21050,21050,21050,21050,0
20230908,154700,587941800,21050,21050,21050,21050,0
20230908,154600,587941800,21050,21050,21050,21050,0
20230908,154500,587941800,21050,21050,21050,21050,0
20230908,154400,587941800,21050,21050,21050,21050,0
20230908,154300,587941800,21050,21050,21050,21050,0
20230908,154200,587941800,21050,21050,21050,21050,0
20230908,154100,587941800,21050,21050,21050,21050,0
20230908,154000,587941800,21050,21050,21050,21050,0
20230908,153900,587941800,21050,21050,21050,21050,0
20230908,153800,587941800,21050,21050,21050,21050,0
20230908,153700,587941800,21050,21050,21050,21050,0
20230908,153600,587941800,21050,21050,21050,21050,0
20230908,153500,587941800,21050,21050,21050,21050,0
20230908,153400,587941800,21050,21050,21050,21050,0
20230908,153300,587941800,21050,21050,21050,21050,0
20230908,153200,587941800,21050,21050,21050,21050,0
20230908,153100,587941800,21050,21050,21050,21050,0
20230908,153000,587941800,21050,21050,21050,21050,317
20230908,152900,581268950,21050,21050,21050,21050,0
20230908,152800,581268950,21050,21050,21050,21050,0
20230908,152700,581268950,21050,21050,21050,21050,0
20230908,152600,581268950,21050,21050,21050,21050,0
20230908,152500,581268950,21050,21050,21050,21050,0
20230908,152400,581268950,21050,21050,21050,21050,0
20230908,152300,581268950,21050,21050,21050,21050,0
20230908,152200,581268950,21050,21050,21050,21050,0
20230908,152100,581268950,21050,21050,21050,21050,0
20230908,152000,581268950,21050,21050,21050,21050,0
20230908,151900,581268950,21050,21050,21050,21050,48
20230908,151800,580258550,21050,21100,21150,21050,180
20230908,151700,576453900,21100,21100,21100,21050,83
20230908,151600,574706300,21100,21100,21150,21050,11
20230908,151500,574474300,21100,21100,21100,21100,125
20230908,151400,571836800,21100,21100,21100,21100,1
20230908,151300,571815700,21150,21150,21150,21150,1
20230908,151200,571794550,21150,21150,21150,21150,0
20230908,151100,571794550,21150,21150,21150,21150,0
20230908,151000,571794550,21150,21150,21150,21150,1
20230908,150900,571773400,21100,21100,21100,21100,0
20230908,150800,571773400,21100,21100,21100,21100,0
20230908,150700,571773400,21100,21100,21100,21100,1
20230908,150600,571752300,21150,21050,21150,21050,39
20230908,150500,570931250,21050,21050,21050,21050,14
20230908,150400,570636550,21050,21050,21050,21050,52
20230908,150300,569541950,21050,21050,21050,21050,17
20230908,150200,569184100,21050,21050,21050,21050,18
20230908,150100,568805200,21050,21050,21050,21050,21
20230908,150000,568363150,21050,21050,21050,21050,13
20230908,145900,568089500,21000,21050,21050,21000,393
20230908,145800,559836200,21000,21000,21000,21000,478
20230908,145700,549798200,20950,20950,20950,20950,0
20230908,145600,549798200,20950,20950,20950,20950,0
20230908,145500,549798200,20950,20950,20950,20950,0
20230908,145400,549798200,20950,20950,20950,20950,0
20230908,145300,549798200,20950,20950,20950,20950,0
20230908,145200,549798200,20950,20950,20950,20950,207
20230908,145100,545461550,20950,20950,20950,20900,131
20230908,145000,542721850,20950,20950,20950,20950,86
20230908,144900,540920150,20950,20950,20950,20950,3
20230908,144800,540857300,20900,20900,20900,20900,0
20230908,144700,540857300,20900,20900,20900,20900,0
20230908,144600,540857300,20900,20900,20900,20900,0
20230908,144500,540857300,20900,20900,20900,20900,0
20230908,144400,540857300,20900,20900,20900,20900,15
20230908,144300,540543800,20900,20900,20900,20900,0
20230908,144200,540543800,20900,20900,20900,20900,0
20230908,144100,540543800,20900,20900,20900,20900,0
20230908,144000,540543800,20900,20900,20900,20900,0
20230908,143900,540543800,20900,20900,20900,20900,0
20230908,143800,540543800,20900,20900,20900,20900,100
20230908,143700,538453800,20900,20900,20900,20900,0
20230908,143600,538453800,20900,20900,20900,20900,185
20230908,143500,534587300,20900,20950,20950,20900,351
20230908,143400,527251350,20950,20950,20950,20950,1
20230908,143300,527230400,20950,20950,20950,20950,1
20230908,143200,527209450,20950,20950,20950,20950,0
20230908,143100,527209450,20950,20950,20950,20950,5
20230908,143000,527104700,20950,20950,20950,20950,0
20230908,142900,527104700,20950,20950,20950,20950,3
20230908,142800,527041850,20950,20950,20950,20950,0
20230908,142700,527041850,20950,20950,20950,20950,0
20230908,142600,527041850,20950,20900,20950,20900,15
20230908,142500,526728100,20900,20900,20900,20900,0
20230908,142400,526728100,20900,20900,20900,20900,200
20230908,142300,522548100,20950,20950,20950,20950,150
20230908,142200,519405600,20950,20950,20950,20950,2
20230908,142100,519363700,20950,20950,20950,20950,0
20230908,142000,519363700,20950,20950,20950,20950,0
20230908,141900,519363700,20950,20950,20950,20950,0
20230908,141800,519363700,20950,20950,20950,20950,0
20230908,141700,519363700,20950,20950,20950,20950,0
20230908,141600,519363700,20950,20950,20950,20950,0
20230908,141500,519363700,20950,20950,20950,20950,0
20230908,141400,519363700,20950,20950,20950,20950,0
20230908,141300,519363700,20950,20950,20950,20950,0
20230908,141200,519363700,20950,20950,20950,20950,0
20230908,141100,519363700,20950,20950,20950,20950,0
20230908,141000,519363700,20950,20950,20950,20950,0
20230908,140900,519363700,20950,20950,20950,20950,6
20230908,140800,519238000,20950,20950,20950,20950,0
20230908,140700,519238000,20950,20950,20950,20950,1
20230908,140600,519217050,20900,20900,20900,20900,450
20230908,140500,509812050,20950,20950,20950,20950,20
20230908,140400,509393050,20950,20950,20950,20950,0
20230908,140300,509393050,20950,20950,20950,20950,1
20230908,140200,509372100,20950,20950,20950,20950,10
20230908,140100,509162600,20950,20900,20950,20900,137
20230908,140000,506294950,20900,20950,20950,20900,62
20230908,135900,504998550,20950,20950,20950,20950,0
20230908,135800,504998550,20950,20950,20950,20950,0
20230908,135700,504998550,20950,20950,20950,20950,3
20230908,135600,504935700,20950,20950,20950,20950,0
20230908,135500,504935700,20950,20950,20950,20950,0
20230908,135400,504935700,20950,20950,20950,20950,0
20230908,135300,504935700,20950,20950,20950,20950,0
20230908,135200,504935700,20950,20950,20950,20950,137
20230908,135100,502065550,20950,21000,21000,20950,55
20230908,135000,500913050,20950,20950,20950,20950,1111
20230908,134900,477637600,21000,21000,21000,21000,0
20230908,134800,477637600,21000,21000,21000,21000,0
20230908,134700,477637600,21000,21000,21000,21000,0
20230908,134600,477637600,21000,21000,21000,21000,0
20230908,134500,477637600,21000,21000,21000,21000,5
20230908,134400,477532600,20950,20950,20950,20950,0
20230908,134300,477532600,20950,20950,20950,20950,20
20230908,134200,477113600,20950,20950,20950,20950,20
20230908,134100,476694600,20950,20950,20950,20950,0
20230908,134000,476694600,20950,20950,20950,20950,0
20230908,133900,476694600,20950,20950,20950,20950,0
20230908,133800,476694600,20950,20950,20950,20950,0
20230908,133700,476694600,20950,20950,20950,20950,6
20230908,133600,476568900,21000,21000,21000,21000,0
20230908,133500,476568900,21000,21000,21000,21000,0
20230908,133400,476568900,21000,21000,21000,21000,0
20230908,133300,476568900,21000,21000,21000,21000,0
20230908,133200,476568900,21000,21000,21000,21000,0
20230908,133100,476568900,21000,21000,21000,21000,0
20230908,133000,476568900,21000,21000,21000,21000,0
20230908,132900,476568900,21000,21000,21000,21000,0
20230908,132800,476568900,21000,21000,21000,21000,0
20230908,132700,476568900,21000,21000,21000,21000,3
20230908,132600,476505900,21000,21000,21000,21000,0
20230908,132500,476505900,21000,21000,21000,21000,0
20230908,132400,476505900,21000,21000,21000,21000,0
20230908,132300,476505900,21000,21000,21000,21000,0
20230908,132200,476505900,21000,21000,21000,21000,13
20230908,132100,476232900,21000,21000,21000,21000,0
20230908,132000,476232900,21000,21000,21000,21000,0
20230908,131900,476232900,21000,21000,21000,21000,0
20230908,131800,476232900,21000,21000,21000,21000,36
20230908,131700,475476900,21000,21000,21000,21000,444
20230908,131600,466152900,21050,21050,21050,21050,0
20230908,131500,466152900,21050,21050,21050,21050,0
20230908,131400,466152900,21050,21050,21050,21050,0
20230908,131300,466152900,21050,21050,21050,21050,0
20230908,131200,466152900,21050,21050,21050,21050,0
20230908,131100,466152900,21050,21050,21050,21050,20
20230908,131000,465731900,21050,21050,21050,21050,0
20230908,130900,465731900,21050,21050,21050,21050,2
20230908,130800,465689800,21050,21050,21050,21000,205
20230908,130700,461384550,21050,21050,21050,21050,0
20230908,130600,461384550,21050,21050,21050,21050,122
20230908,130500,458816450,21050,21050,21050,21050,98
20230908,130400,456753550,21100,21050,21100,21050,1622
20230908,130300,422549950,21050,21050,21050,21050,0
20230908,130200,422549950,21050,21050,21050,21050,0
20230908,130100,422549950,21050,21050,21050,21050,0
20230908,130000,422549950,21050,21050,21050,21050,0
20230908,125900,422549950,21050,21050,21050,21050,0
20230908,125800,422549950,21050,21050,21050,21050,2
20230908,125700,422507850,21050,21050,21050,21050,17
20230908,125600,422150000,21000,21000,21000,21000,0
20230908,125500,422150000,21000,21000,21000,21000,5
20230908,125400,422045000,21000,21000,21000,21000,0
20230908,125300,422045000,21000,21000,21000,21000,0
20230908,125200,422045000,21000,21000,21000,21000,64
20230908,125100,420701000,21000,21000,21000,21000,0
20230908,125000,420701000,21000,21000,21000,21000,9
20230908,124900,420512000,21000,21000,21000,21000,0
20230908,124800,420512000,21000,21000,21000,21000,0
20230908,124700,420512000,21000,21000,21000,21000,0
20230908,124600,420512000,21000,21000,21000,21000,0
20230908,124500,420512000,21000,20950,21000,20950,555
20230908,124400,408875900,20950,20950,20950,20950,15
20230908,124300,408561650,20900,20900,20900,20900,260
20230908,124200,403127650,20900,20900,20900,20900,0
20230908,124100,403127650,20900,20900,20900,20900,0
20230908,124000,403127650,20900,20900,20900,20900,0
20230908,123900,403127650,20900,20900,20900,20900,0
20230908,123800,403127650,20900,20900,20900,20900,0
20230908,123700,403127650,20900,20900,20900,20900,1
20230908,123600,403106750,20900,20900,20900,20900,0
20230908,123500,403106750,20900,20900,20900,20900,0
20230908,123400,403106750,20900,20900,20900,20900,0
20230908,123300,403106750,20900,20900,20900,20900,0
20230908,123200,403106750,20900,20900,20900,20900,3
20230908,123100,403044050,20950,20900,20950,20900,49
20230908,123000,402019900,21000,21000,21000,21000,0
20230908,122900,402019900,21000,21000,21000,21000,0
20230908,122800,402019900,21000,21000,21000,21000,0
20230908,122700,402019900,21000,20950,21000,20950,27
20230908,122600,401454200,21000,21000,21000,21000,0
20230908,122500,401454200,21000,21000,21000,21000,0
20230908,122400,401454200,21000,21000,21000,21000,81
20230908,122300,399753200,21000,21000,21000,21000,0
20230908,122200,399753200,21000,21000,21000,21000,2
20230908,122100,399711200,21000,21000,21000,21000,0
20230908,122000,399711200,21000,21000,21000,21000,0
20230908,121900,399711200,21000,21000,21000,21000,0
20230908,121800,399711200,21000,21000,21000,21000,3
20230908,121700,399648200,21000,21000,21000,21000,0
20230908,121600,399648200,21000,21000,21000,21000,100
20230908,121500,397548200,20950,20950,20950,20950,0
20230908,121400,397548200,20950,20950,20950,20950,0
20230908,121300,397548200,20950,20950,20950,20950,18
20230908,121200,397171100,20950,20950,20950,20950,4
20230908,121100,397087300,21000,21000,21000,21000,24
20230908,121000,396583300,21000,21000,21000,21000,40
20230908,120900,395743300,21000,21000,21000,21000,1825
20230908,120800,357418300,21050,21050,21050,21050,0
20230908,120700,357418300,21050,21050,21050,21050,0
20230908,120600,357418300,21050,21050,21050,21050,0
20230908,120500,357418300,21050,21050,21050,21050,140
20230908,120400,354471300,21050,21050,21050,21050,0
20230908,120300,354471300,21050,21050,21050,21050,0
20230908,120200,354471300,21050,21050,21050,21050,0
20230908,120100,354471300,21050,21100,21100,21050,1506
20230908,120000,322769500,21100,21100,21100,21100,0
20230908,115900,322769500,21100,21100,21100,21100,1
20230908,115800,322748400,21100,21100,21100,21100,51
20230908,115700,321672300,21100,21100,21100,21100,0
20230908,115600,321672300,21100,21100,21100,21100,0
20230908,115500,321672300,21100,21100,21100,21100,100
20230908,115400,319562300,21100,21100,21100,21100,0
20230908,115300,319562300,21100,21100,21100,21100,0
20230908,115200,319562300,21100,21100,21100,21100,0
20230908,115100,319562300,21100,21100,21100,21100,0
20230908,115000,319562300,21100,21100,21100,21100,0
20230908,114900,319562300,21100,21100,21100,21100,0
20230908,114800,319562300,21100,21100,21100,21100,0
20230908,114700,319562300,21100,21100,21100,21100,0
20230908,114600,319562300,21100,21100,21100,21100,0
20230908,114500,319562300,21100,21100,21100,21100,50
20230908,114400,318507300,21100,21100,21100,21100,50
20230908,114300,317452300,21050,21050,21050,21050,99
20230908,114200,315368350,21100,21100,21100,21100,1
20230908,114100,315347250,21150,21150,21150,21150,0
20230908,114000,315347250,21150,21150,21150,21150,15
20230908,113900,315030000,21150,21150,21150,21150,0
20230908,113800,315030000,21150,21150,21150,21150,0
20230908,113700,315030000,21150,21150,21150,21150,0
20230908,113600,315030000,21150,21150,21150,21150,0
20230908,113500,315030000,21150,21150,21150,21150,17
20230908,113400,314670450,21150,21150,21150,21150,0
20230908,113300,314670450,21150,21150,21150,21150,0
20230908,113200,314670450,21150,21150,21150,21150,0
20230908,113100,314670450,21150,21150,21150,21150,0
20230908,113000,314670450,21150,21150,21150,21150,0
20230908,112900,314670450,21150,21150,21150,21150,0
20230908,112800,314670450,21150,21150,21150,21150,0
20230908,112700,314670450,21150,21150,21150,21150,0
20230908,112600,314670450,21150,21150,21150,21150,2
20230908,112500,314628150,21100,21100,21100,21100,200
20230908,112400,310408150,21100,21100,21100,21050,388
20230908,112300,302224250,21100,21100,21100,21100,0
20230908,112200,302224250,21100,21100,21100,21100,134
20230908,112100,299396850,21100,21050,21100,21050,13
20230908,112000,299122600,21050,21050,21050,21050,0
20230908,111900,299122600,21050,21050,21050,21050,0
20230908,111800,299122600,21050,21050,21050,21050,0
20230908,111700,299122600,21050,21050,21050,21050,0
20230908,111600,299122600,21050,21050,21050,21050,0
20230908,111500,299122600,21050,21050,21050,21050,0
20230908,111400,299122600,21050,21050,21050,21050,0
20230908,111300,299122600,21050,21050,21050,21050,6
20230908,111200,298996300,21050,21050,21050,21050,5
20230908,111100,298891050,21050,21050,21050,21050,0
20230908,111000,298891050,21050,21050,21050,21050,0
20230908,110900,298891050,21050,21050,21050,21050,100
20230908,110800,296786050,21100,21100,21100,21100,0
20230908,110700,296786050,21100,21100,21100,21100,27
20230908,110600,296216350,21150,21150,21150,21150,0
20230908,110500,296216350,21150,21150,21150,21150,1
20230908,110400,296195200,21150,21150,21150,21150,1
20230908,110300,296174050,21100,21100,21100,21100,0
20230908,110200,296174050,21100,21100,21100,21100,0
20230908,110100,296174050,21100,21100,21100,21100,0
20230908,110000,296174050,21100,21100,21100,21100,7
20230908,105900,296026350,21100,21100,21100,21100,0
20230908,105800,296026350,21100,21100,21100,21100,2
20230908,105700,295984150,21150,21150,21150,21150,2
20230908,105600,295941850,21150,21150,21150,21150,2
20230908,105500,295899550,21150,21150,21150,21150,41
20230908,105400,295032400,21100,21100,21100,21100,0
20230908,105300,295032400,21100,21100,21100,21100,159
20230908,105200,291677500,21050,21050,21050,21050,90
20230908,105100,289783000,21100,21100,21100,21100,0
20230908,105000,289783000,21100,21100,21100,21100,0
20230908,104900,289783000,21100,21100,21100,21100,0
20230908,104800,289783000,21100,21100,21100,21100,0
20230908,104700,289783000,21100,21100,21100,21100,5
20230908,104600,289677500,21100,21100,21100,21100,0
20230908,104500,289677500,21100,21100,21100,21100,0
20230908,104400,289677500,21100,21100,21100,21100,5
20230908,104300,289572000,21100,21100,21100,21100,0
20230908,104200,289572000,21100,21100,21100,21100,48
20230908,104100,288559200,21150,21150,21150,21150,0
20230908,104000,288559200,21150,21150,21150,21150,0
20230908,103900,288559200,21150,21150,21150,21150,250
20230908,103800,283271700,21150,21150,21150,21150,0
20230908,103700,283271700,21150,21150,21150,21150,0
20230908,103600,283271700,21150,21150,21150,21150,0
20230908,103500,283271700,21150,21050,21150,21050,75
20230908,103400,281690450,21050,21050,21050,21050,0
20230908,103300,281690450,21050,21050,21050,21050,0
20230908,103200,281690450,21050,21100,21150,21050,2243
20230908,103100,234449900,21100,21100,21100,21100,0
20230908,103000,234449900,21100,21100,21100,21100,0
20230908,102900,234449900,21100,21100,21100,21100,0
20230908,102800,234449900,21100,21100,21100,21100,589
20230908,102700,222022000,21050,21050,21050,21050,0
20230908,102600,222022000,21050,21050,21050,21050,152
20230908,102500,218822400,21050,21050,21050,21050,0
20230908,102400,218822400,21050,21050,21050,21050,0
20230908,102300,218822400,21050,21050,21050,21050,24
20230908,102200,218317200,21000,21000,21000,21000,0
20230908,102100,218317200,21000,21000,21000,21000,0
20230908,102000,218317200,21000,21000,21000,21000,0
20230908,101900,218317200,21000,21000,21000,21000,542
20230908,101800,206935200,21000,21000,21000,21000,0
20230908,101700,206935200,21000,21000,21000,21000,0
20230908,101600,206935200,21000,21000,21000,21000,15
20230908,101500,206620200,21000,21000,21000,21000,292
20230908,101400,200488200,21000,21000,21000,21000,0
20230908,101300,200488200,21000,21000,21000,21000,20
20230908,101200,200068200,21000,21000,21000,21000,0
20230908,101100,200068200,21000,21000,21000,21000,0
20230908,101000,200068200,21000,21000,21000,21000,0
20230908,100900,200068200,21000,21000,21000,21000,28
20230908,100800,199480200,21000,21000,21000,21000,52
20230908,100700,198388200,21000,21000,21000,21000,304
20230908,100600,192004200,21000,21000,21000,21000,280
20230908,100500,186124200,21000,21000,21000,21000,51
20230908,100400,185053200,21000,21000,21000,21000,40
20230908,100300,184213200,21000,21000,21000,21000,0
20230908,100200,184213200,21000,21000,21000,21000,0
20230908,100100,184213200,21000,21000,21000,21000,0
20230908,100000,184213200,21000,21000,21000,21000,270
20230908,095900,178543200,21050,21050,21050,21050,0
20230908,095800,178543200,21050,21050,21050,21050,6
20230908,095700,178416900,21000,21000,21000,21000,0
20230908,095600,178416900,21000,21000,21000,21000,180
20230908,095500,174636900,21000,21000,21000,21000,68
20230908,095400,173208900,20950,20950,20950,20950,70
20230908,095300,171742400,20950,20950,20950,20950,0
20230908,095200,171742400,20950,20950,20950,20950,20
20230908,095100,171323400,20950,20950,20950,20950,114
20230908,095000,168935100,20950,20950,20950,20950,1
20230908,094900,168914150,21000,21000,21000,21000,100
20230908,094800,166814150,21000,21000,21000,21000,2208
20230908,094700,120446150,21000,21000,21000,21000,35
20230908,094600,119711150,21000,21000,21000,21000,0
20230908,094500,119711150,21000,21000,21000,21000,0
20230908,094400,119711150,21000,21000,21000,21000,729
20230908,094300,104402150,21050,21050,21050,21050,0
20230908,094200,104402150,21050,21050,21050,21050,3
20230908,094100,104339000,21000,21000,21000,21000,30
20230908,094000,103709000,21000,21000,21000,21000,0
20230908,093900,103709000,21000,21000,21000,21000,0
20230908,093800,103709000,21000,21000,21000,21000,0
20230908,093700,103709000,21000,21000,21000,21000,0
20230908,093600,103709000,21000,21000,21000,21000,0
20230908,093500,103709000,21000,21000,21000,21000,1506
20230908,093400,72083000,21100,21050,21100,21050,2
20230908,093300,72040850,21050,21050,21050,21050,5
20230908,093200,71935600,21000,21000,21000,21000,0
20230908,093100,71935600,21000,21000,21000,21000,130
20230908,093000,69205600,21100,21100,21100,21100,0
20230908,092900,69205600,21100,21100,21100,21100,0
20230908,092800,69205600,21100,21100,21100,21100,0
20230908,092700,69205600,21100,21100,21100,21100,33
20230908,092600,68509300,21100,21100,21100,21100,0
20230908,092500,68509300,21100,21100,21100,21100,0
20230908,092400,68509300,21100,21000,21100,21000,12
20230908,092300,68257200,21100,21050,21100,21000,191
20230908,092200,64237600,21100,21100,21100,21100,1
20230908,092100,64216500,21100,21100,21100,21100,0
20230908,092000,64216500,21100,21100,21100,21100,0
20230908,091900,64216500,21100,21100,21100,21100,3
20230908,091800,64153200,21100,21050,21100,21050,14
20230908,091700,63858250,21050,21050,21050,21050,1
20230908,091600,63837200,21050,21050,21050,21050,1
20230908,091500,63816150,21000,21000,21000,21000,0
20230908,091400,63816150,21000,21000,21000,21000,0
20230908,091300,63816150,21000,21000,21000,21000,1419
20230908,091200,34017150,21000,21000,21000,21000,0
20230908,091100,34017150,21000,21150,21150,21000,24
20230908,091000,33513000,21150,21150,21150,21150,0
20230908,090900,33513000,21150,21150,21150,21150,0
20230908,090800,33513000,21150,21150,21150,21150,0
20230908,090700,33513000,21150,21150,21150,21150,0
20230908,090600,33513000,21150,21000,21150,21000,16
20230908,090500,33176850,20950,20950,20950,20950,164
20230908,090400,29741050,20900,20900,20900,20900,0
20230908,090300,29741050,20900,20900,20900,20850,572
20230908,090200,17788900,20900,20900,20900,20850,315
20230908,090100,11206700,20950,21150,21150,20900,330
20230908,090000,4290400,21000,21100,21100,21000,204