KissMeData/200710/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,201600,1378719850,21150,21150,21150,21150,2471
20231006,201500,1378719850,21150,21150,21150,21150,0
20231006,201400,1378719850,21150,21150,21150,21150,0
20231006,201300,1378719850,21150,21150,21150,21150,0
20231006,201200,1378719850,21150,21150,21150,21150,0
20231006,201100,1378719850,21150,21150,21150,21150,0
20231006,201000,1378719850,21150,21150,21150,21150,0
20231006,200900,1378719850,21150,21150,21150,21150,0
20231006,200800,1378719850,21150,21150,21150,21150,0
20231006,200700,1378719850,21150,21150,21150,21150,0
20231006,200600,1378719850,21150,21150,21150,21150,0
20231006,200500,1378719850,21150,21150,21150,21150,0
20231006,200400,1378719850,21150,21150,21150,21150,0
20231006,200300,1378719850,21150,21150,21150,21150,0
20231006,200200,1378719850,21150,21150,21150,21150,0
20231006,200100,1378719850,21150,21150,21150,21150,0
20231006,200000,1378719850,21150,21150,21150,21150,0
20231006,195900,1378719850,21150,21150,21150,21150,0
20231006,195800,1378719850,21150,21150,21150,21150,0
20231006,195700,1378719850,21150,21150,21150,21150,0
20231006,195600,1378719850,21150,21150,21150,21150,0
20231006,195500,1378719850,21150,21150,21150,21150,0
20231006,195400,1378719850,21150,21150,21150,21150,0
20231006,195300,1378719850,21150,21150,21150,21150,0
20231006,195200,1378719850,21150,21150,21150,21150,0
20231006,195100,1378719850,21150,21150,21150,21150,0
20231006,195000,1378719850,21150,21150,21150,21150,0
20231006,194900,1378719850,21150,21150,21150,21150,0
20231006,194800,1378719850,21150,21150,21150,21150,0
20231006,194700,1378719850,21150,21150,21150,21150,0
20231006,194600,1378719850,21150,21150,21150,21150,2471
20231006,194500,1378719850,21150,21150,21150,21150,0
20231006,194400,1378719850,21150,21150,21150,21150,0
20231006,194300,1378719850,21150,21150,21150,21150,0
20231006,194200,1378719850,21150,21150,21150,21150,0
20231006,194100,1378719850,21150,21150,21150,21150,0
20231006,194000,1378719850,21150,21150,21150,21150,0
20231006,193900,1378719850,21150,21150,21150,21150,0
20231006,193800,1378719850,21150,21150,21150,21150,0
20231006,193700,1378719850,21150,21150,21150,21150,0
20231006,193600,1378719850,21150,21150,21150,21150,0
20231006,193500,1378719850,21150,21150,21150,21150,0
20231006,193400,1378719850,21150,21150,21150,21150,0
20231006,193300,1378719850,21150,21150,21150,21150,0
20231006,193200,1378719850,21150,21150,21150,21150,0
20231006,193100,1378719850,21150,21150,21150,21150,0
20231006,193000,1378719850,21150,21150,21150,21150,0
20231006,192900,1378719850,21150,21150,21150,21150,0
20231006,192800,1378719850,21150,21150,21150,21150,0
20231006,192700,1378719850,21150,21150,21150,21150,0
20231006,192600,1378719850,21150,21150,21150,21150,0
20231006,192500,1378719850,21150,21150,21150,21150,0
20231006,192400,1378719850,21150,21150,21150,21150,0
20231006,192300,1378719850,21150,21150,21150,21150,0
20231006,192200,1378719850,21150,21150,21150,21150,0
20231006,192100,1378719850,21150,21150,21150,21150,0
20231006,192000,1378719850,21150,21150,21150,21150,0
20231006,191900,1378719850,21150,21150,21150,21150,0
20231006,191800,1378719850,21150,21150,21150,21150,0
20231006,191700,1378719850,21150,21150,21150,21150,0
20231006,191600,1378719850,21150,21150,21150,21150,2471
20231006,191500,1378719850,21150,21150,21150,21150,0
20231006,191400,1378719850,21150,21150,21150,21150,0
20231006,191300,1378719850,21150,21150,21150,21150,0
20231006,191200,1378719850,21150,21150,21150,21150,0
20231006,191100,1378719850,21150,21150,21150,21150,0
20231006,191000,1378719850,21150,21150,21150,21150,0
20231006,190900,1378719850,21150,21150,21150,21150,0
20231006,190800,1378719850,21150,21150,21150,21150,0
20231006,190700,1378719850,21150,21150,21150,21150,0
20231006,190600,1378719850,21150,21150,21150,21150,0
20231006,190500,1378719850,21150,21150,21150,21150,0
20231006,190400,1378719850,21150,21150,21150,21150,0
20231006,190300,1378719850,21150,21150,21150,21150,0
20231006,190200,1378719850,21150,21150,21150,21150,0
20231006,190100,1378719850,21150,21150,21150,21150,0
20231006,190000,1378719850,21150,21150,21150,21150,0
20231006,185900,1378719850,21150,21150,21150,21150,0
20231006,185800,1378719850,21150,21150,21150,21150,0
20231006,185700,1378719850,21150,21150,21150,21150,0
20231006,185600,1378719850,21150,21150,21150,21150,0
20231006,185500,1378719850,21150,21150,21150,21150,0
20231006,185400,1378719850,21150,21150,21150,21150,0
20231006,185300,1378719850,21150,21150,21150,21150,0
20231006,185200,1378719850,21150,21150,21150,21150,0
20231006,185100,1378719850,21150,21150,21150,21150,0
20231006,185000,1378719850,21150,21150,21150,21150,0
20231006,184900,1378719850,21150,21150,21150,21150,0
20231006,184800,1378719850,21150,21150,21150,21150,0
20231006,184700,1378719850,21150,21150,21150,21150,0
20231006,184600,1378719850,21150,21150,21150,21150,2471
20231006,184500,1378719850,21150,21150,21150,21150,0
20231006,184400,1378719850,21150,21150,21150,21150,0
20231006,184300,1378719850,21150,21150,21150,21150,0
20231006,184200,1378719850,21150,21150,21150,21150,0
20231006,184100,1378719850,21150,21150,21150,21150,0
20231006,184000,1378719850,21150,21150,21150,21150,0
20231006,183900,1378719850,21150,21150,21150,21150,0
20231006,183800,1378719850,21150,21150,21150,21150,0
20231006,183700,1378719850,21150,21150,21150,21150,0
20231006,183600,1378719850,21150,21150,21150,21150,0
20231006,183500,1378719850,21150,21150,21150,21150,0
20231006,183400,1378719850,21150,21150,21150,21150,0
20231006,183300,1378719850,21150,21150,21150,21150,0
20231006,183200,1378719850,21150,21150,21150,21150,0
20231006,183100,1378719850,21150,21150,21150,21150,0
20231006,183000,1378719850,21150,21150,21150,21150,0
20231006,182900,1378719850,21150,21150,21150,21150,0
20231006,182800,1378719850,21150,21150,21150,21150,0
20231006,182700,1378719850,21150,21150,21150,21150,0
20231006,182600,1378719850,21150,21150,21150,21150,0
20231006,182500,1378719850,21150,21150,21150,21150,0
20231006,182400,1378719850,21150,21150,21150,21150,0
20231006,182300,1378719850,21150,21150,21150,21150,0
20231006,182200,1378719850,21150,21150,21150,21150,0
20231006,182100,1378719850,21150,21150,21150,21150,0
20231006,182000,1378719850,21150,21150,21150,21150,0
20231006,181900,1378719850,21150,21150,21150,21150,0
20231006,181800,1378719850,21150,21150,21150,21150,0
20231006,181700,1378719850,21150,21150,21150,21150,0
20231006,181600,1378719850,21150,21150,21150,21150,2471
20231006,181500,1378719850,21150,21150,21150,21150,0
20231006,181400,1378719850,21150,21150,21150,21150,0
20231006,181300,1378719850,21150,21150,21150,21150,0
20231006,181200,1378719850,21150,21150,21150,21150,0
20231006,181100,1378719850,21150,21150,21150,21150,0
20231006,181000,1378719850,21150,21150,21150,21150,0
20231006,180900,1378719850,21150,21150,21150,21150,0
20231006,180800,1378719850,21150,21150,21150,21150,0
20231006,180700,1378719850,21150,21150,21150,21150,0
20231006,180600,1378719850,21150,21150,21150,21150,0
20231006,180500,1378719850,21150,21150,21150,21150,0
20231006,180400,1378719850,21150,21150,21150,21150,0
20231006,180300,1378719850,21150,21150,21150,21150,0
20231006,180200,1378719850,21150,21150,21150,21150,0
20231006,180100,1378719850,21150,21150,21150,21150,0
20231006,180000,1378719850,21150,21150,21150,21150,0
20231006,175900,1378719850,21150,21150,21150,21150,0
20231006,175800,1378719850,21150,21150,21150,21150,0
20231006,175700,1378719850,21150,21150,21150,21150,0
20231006,175600,1378719850,21150,21150,21150,21150,0
20231006,175500,1378719850,21150,21150,21150,21150,0
20231006,175400,1378719850,21150,21150,21150,21150,0
20231006,175300,1378719850,21150,21150,21150,21150,0
20231006,175200,1378719850,21150,21150,21150,21150,0
20231006,175100,1378719850,21150,21150,21150,21150,0
20231006,175000,1378719850,21150,21150,21150,21150,0
20231006,174900,1378719850,21150,21150,21150,21150,0
20231006,174800,1378719850,21150,21150,21150,21150,0
20231006,174700,1378719850,21150,21150,21150,21150,0
20231006,174600,1378719850,21150,21150,21150,21150,2471
20231006,174500,1378719850,21150,21150,21150,21150,0
20231006,174400,1378719850,21150,21150,21150,21150,0
20231006,174300,1378719850,21150,21150,21150,21150,0
20231006,174200,1378719850,21150,21150,21150,21150,0
20231006,174100,1378719850,21150,21150,21150,21150,0
20231006,174000,1378719850,21150,21150,21150,21150,0
20231006,173900,1378719850,21150,21150,21150,21150,0
20231006,173800,1378719850,21150,21150,21150,21150,0
20231006,173700,1378719850,21150,21150,21150,21150,0
20231006,173600,1378719850,21150,21150,21150,21150,0
20231006,173500,1378719850,21150,21150,21150,21150,0
20231006,173400,1378719850,21150,21150,21150,21150,0
20231006,173300,1378719850,21150,21150,21150,21150,0
20231006,173200,1378719850,21150,21150,21150,21150,0
20231006,173100,1378719850,21150,21150,21150,21150,0
20231006,173000,1378719850,21150,21150,21150,21150,0
20231006,172900,1378719850,21150,21150,21150,21150,0
20231006,172800,1378719850,21150,21150,21150,21150,0
20231006,172700,1378719850,21150,21150,21150,21150,0
20231006,172600,1378719850,21150,21150,21150,21150,0
20231006,172500,1378719850,21150,21150,21150,21150,0
20231006,172400,1378719850,21150,21150,21150,21150,0
20231006,172300,1378719850,21150,21150,21150,21150,0
20231006,172200,1378719850,21150,21150,21150,21150,0
20231006,172100,1378719850,21150,21150,21150,21150,0
20231006,172000,1378719850,21150,21150,21150,21150,0
20231006,171900,1378719850,21150,21150,21150,21150,0
20231006,171800,1378719850,21150,21150,21150,21150,0
20231006,171700,1378719850,21150,21150,21150,21150,0
20231006,171600,1378719850,21150,21150,21150,21150,2471
20231006,171500,1378719850,21150,21150,21150,21150,0
20231006,171400,1378719850,21150,21150,21150,21150,0
20231006,171300,1378719850,21150,21150,21150,21150,0
20231006,171200,1378719850,21150,21150,21150,21150,0
20231006,171100,1378719850,21150,21150,21150,21150,0
20231006,171000,1378719850,21150,21150,21150,21150,0
20231006,170900,1378719850,21150,21150,21150,21150,0
20231006,170800,1378719850,21150,21150,21150,21150,0
20231006,170700,1378719850,21150,21150,21150,21150,0
20231006,170600,1378719850,21150,21150,21150,21150,0
20231006,170500,1378719850,21150,21150,21150,21150,0
20231006,170400,1378719850,21150,21150,21150,21150,0
20231006,170300,1378719850,21150,21150,21150,21150,0
20231006,170200,1378719850,21150,21150,21150,21150,0
20231006,170100,1378719850,21150,21150,21150,21150,0
20231006,170000,1378719850,21150,21150,21150,21150,0
20231006,165900,1378719850,21150,21150,21150,21150,0
20231006,165800,1378719850,21150,21150,21150,21150,0
20231006,165700,1378719850,21150,21150,21150,21150,0
20231006,165600,1378719850,21150,21150,21150,21150,0
20231006,165500,1378719850,21150,21150,21150,21150,0
20231006,165400,1378719850,21150,21150,21150,21150,0
20231006,165300,1378719850,21150,21150,21150,21150,0
20231006,165200,1378719850,21150,21150,21150,21150,0
20231006,165100,1378719850,21150,21150,21150,21150,0
20231006,165000,1378719850,21150,21150,21150,21150,0
20231006,164900,1378719850,21150,21150,21150,21150,0
20231006,164800,1378719850,21150,21150,21150,21150,0
20231006,164700,1378719850,21150,21150,21150,21150,0
20231006,164600,1378719850,21150,21150,21150,21150,2471
20231006,164500,1378719850,21150,21150,21150,21150,0
20231006,164400,1378719850,21150,21150,21150,21150,0
20231006,164300,1378719850,21150,21150,21150,21150,0
20231006,164200,1378719850,21150,21150,21150,21150,0
20231006,164100,1378719850,21150,21150,21150,21150,0
20231006,164000,1378719850,21150,21150,21150,21150,0
20231006,163900,1378719850,21150,21150,21150,21150,0
20231006,163800,1378719850,21150,21150,21150,21150,0
20231006,163700,1378719850,21150,21150,21150,21150,0
20231006,163600,1378719850,21150,21150,21150,21150,0
20231006,163500,1378719850,21150,21150,21150,21150,0
20231006,163400,1378719850,21150,21150,21150,21150,0
20231006,163300,1378719850,21150,21150,21150,21150,0
20231006,163200,1378719850,21150,21150,21150,21150,0
20231006,163100,1378719850,21150,21150,21150,21150,0
20231006,163000,1378719850,21150,21150,21150,21150,0
20231006,162900,1378719850,21150,21150,21150,21150,0
20231006,162800,1378719850,21150,21150,21150,21150,0
20231006,162700,1378719850,21150,21150,21150,21150,0
20231006,162600,1378719850,21150,21150,21150,21150,0
20231006,162500,1378719850,21150,21150,21150,21150,0
20231006,162400,1378719850,21150,21150,21150,21150,0
20231006,162300,1378719850,21150,21150,21150,21150,0
20231006,162200,1378719850,21150,21150,21150,21150,0
20231006,162100,1378719850,21150,21150,21150,21150,0
20231006,162000,1378719850,21150,21150,21150,21150,0
20231006,161900,1378719850,21150,21150,21150,21150,0
20231006,161800,1378719850,21150,21150,21150,21150,0
20231006,161700,1378719850,21150,21150,21150,21150,0
20231006,161600,1378719850,21150,21150,21150,21150,2471
20231006,161500,1378719850,21150,21150,21150,21150,0
20231006,161400,1378719850,21150,21150,21150,21150,0
20231006,161300,1378719850,21150,21150,21150,21150,0
20231006,161200,1378719850,21150,21150,21150,21150,0
20231006,161100,1378719850,21150,21150,21150,21150,0
20231006,161000,1378719850,21150,21150,21150,21150,0
20231006,160900,1378719850,21150,21150,21150,21150,0
20231006,160800,1378719850,21150,21150,21150,21150,0
20231006,160700,1378719850,21150,21150,21150,21150,0
20231006,160600,1378719850,21150,21150,21150,21150,0
20231006,160500,1378719850,21150,21150,21150,21150,0
20231006,160400,1378719850,21150,21150,21150,21150,0
20231006,160300,1378719850,21150,21150,21150,21150,0
20231006,160200,1378719850,21150,21150,21150,21150,0
20231006,160100,1378719850,21150,21150,21150,21150,0
20231006,160000,1378719850,21150,21150,21150,21150,0
20231006,155900,1378719850,21150,21150,21150,21150,0
20231006,155800,1378719850,21150,21150,21150,21150,0
20231006,155700,1378719850,21150,21150,21150,21150,0
20231006,155600,1378719850,21150,21150,21150,21150,0
20231006,155500,1378719850,21150,21150,21150,21150,0
20231006,155400,1378719850,21150,21150,21150,21150,0
20231006,155300,1378719850,21150,21150,21150,21150,0
20231006,155200,1378719850,21150,21150,21150,21150,0
20231006,155100,1378719850,21150,21150,21150,21150,0
20231006,155000,1378719850,21150,21150,21150,21150,0
20231006,154900,1378719850,21150,21150,21150,21150,0
20231006,154800,1378719850,21150,21150,21150,21150,0
20231006,154700,1378719850,21150,21150,21150,21150,0
20231006,154600,1378719850,21150,21150,21150,21150,2471
20231006,154500,1378719850,21150,21150,21150,21150,0
20231006,154400,1378719850,21150,21150,21150,21150,0
20231006,154300,1378719850,21150,21150,21150,21150,0
20231006,154200,1378719850,21150,21150,21150,21150,0
20231006,154100,1378719850,21150,21150,21150,21150,0
20231006,154000,1378719850,21150,21150,21150,21150,0
20231006,153900,1378719850,21150,21150,21150,21150,0
20231006,153800,1378719850,21150,21150,21150,21150,0
20231006,153700,1378719850,21150,21150,21150,21150,0
20231006,153600,1378719850,21150,21150,21150,21150,0
20231006,153500,1378719850,21150,21150,21150,21150,0
20231006,153400,1378719850,21150,21150,21150,21150,0
20231006,153300,1378719850,21150,21150,21150,21150,0
20231006,153200,1378719850,21150,21150,21150,21150,0
20231006,153100,1378719850,21150,21150,21150,21150,0
20231006,153000,1378719850,21150,21150,21150,21150,2471
20231006,152900,1326458200,21200,21200,21200,21200,0
20231006,152800,1326458200,21200,21200,21200,21200,0
20231006,152700,1326458200,21200,21200,21200,21200,0
20231006,152600,1326458200,21200,21200,21200,21200,0
20231006,152500,1326458200,21200,21200,21200,21200,0
20231006,152400,1326458200,21200,21200,21200,21200,0
20231006,152300,1326458200,21200,21200,21200,21200,0
20231006,152200,1326458200,21200,21200,21200,21200,0
20231006,152100,1326458200,21200,21200,21200,21200,0
20231006,152000,1326458200,21200,21200,21200,21200,0
20231006,151900,1326458200,21200,21200,21200,21200,105
20231006,151800,1324232200,21200,21200,21200,21200,47
20231006,151700,1323235800,21200,21200,21200,21200,174
20231006,151600,1319547000,21200,21150,21200,21150,537
20231006,151500,1308188350,21200,21150,21200,21150,27
20231006,151400,1307616300,21150,21200,21200,21150,353
20231006,151300,1300142700,21200,21100,21200,21100,147
20231006,151200,1297035150,21150,21200,21200,21150,26
20231006,151100,1296485200,21100,21100,21100,21100,481
20231006,151000,1286336100,21150,21100,21150,21100,31
20231006,150900,1285681000,21200,21200,21200,21200,90
20231006,150800,1283773000,21200,21200,21200,21200,40
20231006,150700,1282925000,21200,21150,21200,21150,22
20231006,150600,1282459650,21150,21150,21150,21150,10
20231006,150500,1282248150,21150,21150,21150,21150,312
20231006,150400,1275649350,21150,21150,21150,21150,0
20231006,150300,1275649350,21150,21150,21150,21150,147
20231006,150200,1272540300,21150,21150,21150,21150,114
20231006,150100,1270129200,21200,21200,21200,21200,20
20231006,150000,1269705200,21200,21200,21200,21200,24
20231006,145900,1269196400,21150,21150,21150,21150,647
20231006,145800,1255512350,21150,21100,21150,21100,86
20231006,145700,1253696750,21100,21100,21100,21100,300
20231006,145600,1247366750,21100,21150,21150,21100,138
20231006,145500,1244448150,21100,21100,21100,21100,200
20231006,145400,1240228150,21150,21150,21150,21150,23
20231006,145300,1239741700,21150,21200,21200,21150,21
20231006,145200,1239296550,21150,21150,21150,21150,15
20231006,145100,1238979300,21150,21150,21150,21150,5
20231006,145000,1238873550,21200,21200,21200,21200,1
20231006,144900,1238852350,21200,21200,21200,21200,5
20231006,144800,1238746350,21200,21150,21200,21150,596
20231006,144700,1226128400,21100,21100,21100,21100,1000
20231006,144600,1205028400,21100,21100,21100,21100,0
20231006,144500,1205028400,21100,21150,21150,21100,147
20231006,144400,1201921000,21200,21150,21200,21150,322
20231006,144300,1195110500,21200,21200,21200,21200,31
20231006,144200,1194453300,21200,21200,21200,21200,291
20231006,144100,1188284100,21200,21200,21200,21200,2
20231006,144000,1188241700,21200,21150,21200,21150,40
20231006,143900,1187394700,21150,21150,21150,21150,47
20231006,143800,1186400650,21200,21200,21200,21200,0
20231006,143700,1186400650,21200,21200,21200,21200,20
20231006,143600,1185976650,21200,21200,21200,21200,0
20231006,143500,1185976650,21200,21200,21200,21200,101
20231006,143400,1183835450,21200,21200,21200,21150,976
20231006,143300,1163144500,21200,21200,21200,21200,20
20231006,143200,1162720500,21150,21150,21150,21150,110
20231006,143100,1160394000,21150,21150,21150,21150,20
20231006,143000,1159971000,21150,21100,21150,21100,2136
20231006,142900,1114872350,21050,21050,21050,21050,0
20231006,142800,1114872350,21050,21050,21050,21050,0
20231006,142700,1114872350,21050,21050,21050,21050,397
20231006,142600,1106515500,21050,21050,21050,21050,20
20231006,142500,1106094500,21000,21000,21000,21000,100
20231006,142400,1103994500,21050,21000,21050,21000,45
20231006,142300,1103047350,21050,21050,21050,21050,127
20231006,142200,1100374000,21100,21100,21100,21100,0
20231006,142100,1100374000,21100,21100,21100,21100,14
20231006,142000,1100078600,21100,21100,21100,21100,20
20231006,141900,1099656600,21100,21100,21100,21100,137
20231006,141800,1096765900,21150,21150,21150,21150,20
20231006,141700,1096342900,21100,21100,21100,21100,43
20231006,141600,1095435600,21100,21100,21100,21100,20
20231006,141500,1095013600,21050,21050,21050,21050,6
20231006,141400,1094887300,21100,21100,21100,21100,51
20231006,141300,1093811200,21100,21100,21100,21100,20
20231006,141200,1093389200,21050,21050,21050,21050,5
20231006,141100,1093283950,21050,21050,21050,21050,1
20231006,141000,1093262900,21100,21100,21100,21100,100
20231006,140900,1091152900,21100,21100,21100,21100,20
20231006,140800,1090730900,21050,21050,21050,21050,0
20231006,140700,1090730900,21050,21050,21050,21050,146
20231006,140600,1087657600,21100,21100,21100,21100,0
20231006,140500,1087657600,21100,21100,21100,21100,0
20231006,140400,1087657600,21100,21100,21100,21100,20
20231006,140300,1087235600,21100,21100,21100,21100,0
20231006,140200,1087235600,21100,21100,21100,21100,0
20231006,140100,1087235600,21100,21100,21100,21100,0
20231006,140000,1087235600,21100,21100,21100,21100,20
20231006,135900,1086813600,21100,21100,21100,21100,0
20231006,135800,1086813600,21100,21100,21100,21100,16
20231006,135700,1086476000,21100,21100,21100,21100,0
20231006,135600,1086476000,21100,21100,21100,21100,237
20231006,135500,1081475300,21150,21150,21150,21150,0
20231006,135400,1081475300,21150,21150,21150,21150,1
20231006,135300,1081454150,21150,21150,21150,21150,314
20231006,135200,1074813050,21150,21150,21150,21150,849
20231006,135100,1056856700,21150,21150,21150,21150,21
20231006,135000,1056412550,21100,21050,21100,21050,1176
20231006,134900,1031614500,21050,21050,21050,21050,6
20231006,134800,1031488200,21000,21000,21000,21000,60
20231006,134700,1030228200,21000,21000,21000,21000,0
20231006,134600,1030228200,21000,21000,21000,21000,2
20231006,134500,1030186200,21000,21000,21000,21000,1
20231006,134400,1030165200,21000,21050,21050,21000,315
20231006,134300,1023549800,21050,21050,21050,21050,20
20231006,134200,1023128800,21050,21050,21050,21050,5
20231006,134100,1023023550,21050,21000,21050,21000,7
20231006,134000,1022876500,21050,21050,21050,21050,1
20231006,133900,1022855450,21050,21050,21050,21050,1
20231006,133800,1022834400,21050,21050,21050,21050,20
20231006,133700,1022413400,21050,21050,21050,21050,12
20231006,133600,1022160800,21050,21050,21050,21050,0
20231006,133500,1022160800,21050,21050,21050,21050,3
20231006,133400,1022097650,21050,21050,21050,21050,100
20231006,133300,1019992650,21000,21000,21000,21000,140
20231006,133200,1017052650,21050,21050,21050,21050,29
20231006,133100,1016442200,21050,21050,21050,21050,5
20231006,133000,1016336950,21050,21050,21050,21050,185
20231006,132900,1012442700,21050,21050,21050,21050,11
20231006,132800,1012211150,21000,21000,21000,21000,32
20231006,132700,1011539150,21050,21050,21050,21050,23
20231006,132600,1011055000,21000,21000,21000,21000,34
20231006,132500,1010341000,21000,21050,21050,21000,100
20231006,132400,1008238000,21050,21050,21050,21050,54
20231006,132300,1007101300,21100,21050,21100,21050,43
20231006,132200,1006195150,21100,21100,21100,21100,1
20231006,132100,1006174050,21100,21100,21100,21100,0
20231006,132000,1006174050,21100,21100,21100,21100,0
20231006,131900,1006174050,21100,21050,21100,21050,6
20231006,131800,1006047600,21050,21050,21050,21050,10
20231006,131700,1005837100,21050,21050,21050,21050,115
20231006,131600,1003416350,21100,21100,21100,21100,0
20231006,131500,1003416350,21100,21100,21100,21100,1
20231006,131400,1003395250,21100,21100,21100,21100,0
20231006,131300,1003395250,21100,21100,21100,21100,8
20231006,131200,1003226450,21100,21100,21100,21100,66
20231006,131100,1001833850,21150,21150,21150,21150,0
20231006,131000,1001833850,21150,21150,21150,21150,7
20231006,130900,1001685800,21100,21100,21100,21100,0
20231006,130800,1001685800,21100,21100,21100,21100,500
20231006,130700,991135800,21050,21050,21050,21050,10
20231006,130600,990925300,21050,21050,21050,21050,115
20231006,130500,988504550,21000,21050,21050,21000,105
20231006,130400,986294350,21050,21000,21050,21000,65
20231006,130300,984928100,21000,21000,21000,21000,0
20231006,130200,984928100,21000,21000,21000,21000,1
20231006,130100,984907100,21050,21000,21050,21000,390
20231006,130000,976714250,21000,21000,21000,21000,1
20231006,125900,976693250,21000,21000,21000,21000,266
20231006,125800,971107250,21000,21000,21000,21000,657
20231006,125700,957310250,20950,20950,20950,20950,200
20231006,125600,953120250,21000,21000,21000,21000,10
20231006,125500,952910250,20950,21000,21000,20950,1322
20231006,125400,925213250,21000,21000,21000,21000,8
20231006,125300,925045250,21000,21000,21000,21000,2
20231006,125200,925003250,21000,21000,21000,21000,114
20231006,125100,922609250,21000,21000,21000,21000,0
20231006,125000,922609250,21000,21000,21000,21000,600
20231006,124900,910009250,21000,21050,21050,21000,28
20231006,124800,909420250,21000,21000,21000,21000,0
20231006,124700,909420250,21000,21000,21000,21000,0
20231006,124600,909420250,21000,21000,21000,21000,2
20231006,124500,909378250,21000,21000,21000,21000,0
20231006,124400,909378250,21000,21000,21000,21000,0
20231006,124300,909378250,21000,21000,21000,21000,300
20231006,124200,903078250,21050,21050,21050,21050,20
20231006,124100,902657250,21050,21050,21050,21050,20
20231006,124000,902236250,21050,21000,21050,21000,419
20231006,123900,893437200,21000,21000,21000,21000,24
20231006,123800,892933200,21000,21000,21000,21000,5
20231006,123700,892828200,21000,21000,21000,21000,3
20231006,123600,892765200,20950,20950,20950,20950,460
20231006,123500,883128200,20950,20950,20950,20950,200
20231006,123400,878938200,20950,20950,20950,20950,404
20231006,123300,870474400,20950,20950,20950,20950,627
20231006,123200,857338750,20950,20950,20950,20950,100
20231006,123100,855243750,21000,21000,21000,21000,45
20231006,123000,854298750,21000,21000,21000,21000,1
20231006,122900,854277750,21000,21000,21000,21000,5
20231006,122800,854172750,20950,20950,20950,20950,50
20231006,122700,853125250,20900,20900,20950,20900,479
20231006,122600,843103700,20900,21000,21000,20900,214
20231006,122500,838624700,21000,21000,21000,21000,1
20231006,122400,838603700,21000,21000,21000,21000,1
20231006,122300,838582700,21000,20950,21000,20900,875
20231006,122200,820275700,20950,21000,21000,20950,71
20231006,122100,818786400,21100,21100,21100,21100,5
20231006,122000,818680900,21100,21100,21100,20850,3422
20231006,121900,746917200,21150,21150,21150,21150,10
20231006,121800,746705700,21150,21150,21150,21150,20
20231006,121700,746282700,21150,21150,21150,21150,7
20231006,121600,746134650,21150,21150,21150,21150,0
20231006,121500,746134650,21150,21150,21150,21150,5
20231006,121400,746028900,21150,21150,21150,21150,35
20231006,121300,745288650,21150,21150,21150,21150,11
20231006,121200,745056000,21150,21150,21150,21150,12
20231006,121100,744802200,21150,21150,21150,21150,53
20231006,121000,743681250,21150,21150,21150,21150,0
20231006,120900,743681250,21150,21150,21150,21150,34
20231006,120800,742962150,21200,21150,21200,21150,21
20231006,120700,742517000,21200,21200,21200,21200,0
20231006,120600,742517000,21200,21200,21200,21200,2
20231006,120500,742474600,21200,21200,21200,21200,0
20231006,120400,742474600,21200,21200,21200,21200,0
20231006,120300,742474600,21200,21200,21200,21200,25
20231006,120200,741944600,21200,21250,21250,21200,42
20231006,120100,741053200,21200,21200,21200,21200,5
20231006,120000,740947200,21200,21200,21200,21200,0
20231006,115900,740947200,21200,21200,21200,21200,0
20231006,115800,740947200,21200,21200,21200,21200,0
20231006,115700,740947200,21200,21200,21200,21200,3
20231006,115600,740883600,21250,21200,21250,21200,26
20231006,115500,740331150,21200,21200,21200,21200,13
20231006,115400,740055550,21250,21250,21250,21250,0
20231006,115300,740055550,21250,21150,21250,21150,238
20231006,115200,735001700,21200,21200,21200,21200,0
20231006,115100,735001700,21200,21200,21200,21200,0
20231006,115000,735001700,21200,21200,21200,21100,408
20231006,114900,726380550,21200,21200,21200,21200,0
20231006,114800,726380550,21200,21200,21200,21200,2
20231006,114700,726338150,21200,21200,21200,21200,87
20231006,114600,724493750,21250,21250,21250,21250,0
20231006,114500,724493750,21250,21250,21250,21250,1
20231006,114400,724472500,21200,21200,21200,21200,0
20231006,114300,724472500,21200,21200,21200,21200,0
20231006,114200,724472500,21200,21200,21200,21200,13
20231006,114100,724196900,21250,21250,21250,21250,0
20231006,114000,724196900,21250,21250,21250,21250,0
20231006,113900,724196900,21250,21250,21250,21250,0
20231006,113800,724196900,21250,21250,21250,21200,50
20231006,113700,723136800,21200,21200,21200,21200,0
20231006,113600,723136800,21200,21200,21200,21200,241
20231006,113500,718027600,21150,21150,21150,21150,13
20231006,113400,717752650,21150,21150,21150,21150,0
20231006,113300,717752650,21150,21150,21150,21150,0
20231006,113200,717752650,21150,21150,21150,21150,0
20231006,113100,717752650,21150,21150,21150,21150,1
20231006,113000,717731500,21150,21150,21150,21150,0
20231006,112900,717731500,21150,21200,21200,21150,340
20231006,112800,710539500,21150,21150,21150,21150,0
20231006,112700,710539500,21150,21150,21150,21150,100
20231006,112600,708424500,21200,21200,21200,21200,0
20231006,112500,708424500,21200,21150,21200,21150,156
20231006,112400,705122600,21250,21250,21250,21250,0
20231006,112300,705122600,21250,21250,21250,21250,0
20231006,112200,705122600,21250,21200,21250,21200,84
20231006,112100,703340250,21200,21200,21200,21200,577
20231006,112000,691107850,21200,21150,21200,21150,121
20231006,111900,688548650,21150,21150,21150,21150,35
20231006,111800,687808400,21200,21200,21200,21200,35
20231006,111700,687066400,21150,21150,21150,21150,1
20231006,111600,687045250,21200,21200,21200,21200,5
20231006,111500,686939250,21200,21200,21200,21200,0
20231006,111400,686939250,21200,21200,21200,21200,1
20231006,111300,686918050,21250,21250,21250,21250,54
20231006,111200,685770550,21250,21250,21250,21250,0
20231006,111100,685770550,21250,21250,21250,21250,0
20231006,111000,685770550,21250,21250,21250,21250,22
20231006,110900,685303050,21200,21200,21200,21200,202
20231006,110800,681020650,21200,21200,21200,21200,1
20231006,110700,680999450,21250,21250,21250,21250,0
20231006,110600,680999450,21250,21250,21250,21250,23
20231006,110500,680510700,21300,21350,21350,21300,182
20231006,110400,676631600,21300,21300,21300,21300,210
20231006,110300,672158600,21300,21300,21300,21300,290
20231006,110200,665981600,21300,21200,21300,21200,31
20231006,110100,665322400,21300,21300,21300,21300,24
20231006,110000,664811200,21300,21300,21300,21300,20
20231006,105900,664385200,21250,21250,21250,21250,0
20231006,105800,664385200,21250,21250,21250,21250,172
20231006,105700,660730200,21150,21250,21250,21150,500
20231006,105600,650145650,21250,21250,21250,21250,200
20231006,105500,645895650,21300,21250,21300,21250,101
20231006,105400,643746850,21300,21300,21300,21300,304
20231006,105300,637271650,21300,21350,21350,21300,209
20231006,105200,632812350,21400,21400,21400,21400,0
20231006,105100,632812350,21400,21400,21400,21400,21
20231006,105000,632362950,21400,21350,21400,21350,51
20231006,104900,631274050,21350,21350,21350,21350,1
20231006,104800,631252700,21400,21400,21400,21400,2
20231006,104700,631209900,21400,21400,21400,21350,223
20231006,104600,626444800,21350,21350,21350,21350,296
20231006,104500,620125200,21300,21350,21350,21300,53
20231006,104400,618994300,21350,21350,21350,21350,0
20231006,104300,618994300,21350,21350,21350,21300,901
20231006,104200,599799700,21350,21300,21350,21300,685
20231006,104100,585202400,21350,21300,21350,21300,35
20231006,104000,584456650,21300,21350,21350,21300,32
20231006,103900,583774050,21350,21350,21350,21350,0
20231006,103800,583774050,21350,21350,21350,21350,0
20231006,103700,583774050,21350,21350,21350,21350,20
20231006,103600,583347050,21300,21350,21350,21300,16
20231006,103500,583005750,21350,21350,21350,21350,20
20231006,103400,582578750,21350,21350,21350,21350,15
20231006,103300,582258500,21350,21350,21350,21350,31
20231006,103200,581596650,21350,21300,21350,21300,125
20231006,103100,578932150,21250,21250,21250,21250,67
20231006,103000,577508400,21250,21250,21250,21250,10
20231006,102900,577295900,21250,21250,21250,21250,147
20231006,102800,574172150,21150,21200,21200,21150,350
20231006,102700,566753900,21250,21250,21250,21250,0
20231006,102600,566753900,21250,21250,21250,21250,20
20231006,102500,566328900,21250,21200,21250,21200,50
20231006,102400,565267400,21200,21200,21200,21200,0
20231006,102300,565267400,21200,21200,21200,21200,2
20231006,102200,565225000,21150,21200,21200,21150,380
20231006,102100,557187000,21200,21200,21200,21200,42
20231006,102000,556296600,21200,21200,21200,21200,1
20231006,101900,556275400,21200,21250,21250,21200,500
20231006,101800,545665500,21250,21250,21250,21250,21
20231006,101700,545219250,21300,21300,21300,21300,490
20231006,101600,534782250,21300,21300,21300,21300,5
20231006,101500,534675750,21300,21300,21300,21300,25
20231006,101400,534143250,21300,21300,21300,21300,5
20231006,101300,534036750,21300,21300,21300,21300,306
20231006,101200,527518950,21300,21300,21300,21300,314
20231006,101100,520830750,21300,21300,21350,21300,565
20231006,101000,508788750,21350,21300,21350,21300,268
20231006,100900,503074450,21300,21300,21300,21300,58
20231006,100800,501839050,21300,21300,21300,21300,173
20231006,100700,498154150,21250,21250,21250,21250,528
20231006,100600,486934150,21200,21200,21250,21200,1229
20231006,100500,460874000,21200,21200,21200,21200,104
20231006,100400,458669200,21200,21200,21200,21200,201
20231006,100300,454408000,21200,21200,21200,21200,15
20231006,100200,454090000,21200,21150,21200,21150,222
20231006,100100,449393200,21150,21150,21150,21150,0
20231006,100000,449393200,21150,21150,21150,21150,672
20231006,095900,435180400,21150,21150,21150,21150,540
20231006,095800,423759400,21150,21150,21150,21150,0
20231006,095700,423759400,21150,21200,21200,21150,115
20231006,095600,421325900,21200,21150,21200,21150,1225
20231006,095500,395356000,21200,21200,21200,21200,62
20231006,095400,394041600,21200,21200,21200,21200,20
20231006,095300,393617600,21150,21150,21150,21150,40
20231006,095200,392771600,21150,21150,21150,21150,10
20231006,095100,392560100,21150,21150,21150,21150,6
20231006,095000,392433200,21150,21150,21200,21150,527
20231006,094900,381285200,21100,21100,21100,21100,285
20231006,094800,375271700,21100,21050,21100,21050,296
20231006,094700,369039800,21050,20950,21050,20950,190
20231006,094600,365050600,20950,20950,20950,20950,0
20231006,094500,365050600,20950,20950,20950,20950,58
20231006,094400,363835500,20950,20950,20950,20950,0
20231006,094300,363835500,20950,20950,20950,20950,175
20231006,094200,360169250,20950,20950,20950,20950,184
20231006,094100,356314450,21000,21000,21000,21000,10
20231006,094000,356104450,20950,20950,21000,20950,43
20231006,093900,355202600,20950,21050,21050,20950,658
20231006,093800,341402850,21050,21050,21050,21050,24
20231006,093700,340897650,21100,21050,21100,21000,168
20231006,093600,337361750,21000,21000,21000,21000,0
20231006,093500,337361750,21000,21100,21100,21000,359
20231006,093400,329822550,21050,21050,21050,21050,37
20231006,093300,329043700,21050,21050,21050,21050,13
20231006,093200,328770050,21050,21000,21050,21000,244
20231006,093100,323645950,21000,20950,21000,20900,142
20231006,093000,320673100,21000,21000,21000,21000,3
20231006,092900,320610100,20950,20950,20950,20950,79
20231006,092800,318955050,20950,20900,20950,20900,1250
20231006,092700,292829750,20950,20950,20950,20950,341
20231006,092600,285685800,21000,21000,21000,21000,388
20231006,092500,277537800,21050,21050,21050,21050,165
20231006,092400,274064550,21050,21100,21100,21050,362
20231006,092300,266426600,21100,21150,21150,21100,73
20231006,092200,264884650,21150,21150,21200,21150,653
20231006,092100,251073250,21100,21100,21100,21100,1
20231006,092000,251052150,21100,21100,21100,21100,57
20231006,091900,249849450,21100,21050,21100,21050,61
20231006,091800,248562400,21050,21050,21050,21050,215
20231006,091700,244036650,21050,21050,21050,21050,0
20231006,091600,244036650,21050,21000,21100,21000,395
20231006,091500,235727500,21050,21050,21050,21050,42
20231006,091400,234843400,21100,21050,21100,21050,209
20231006,091300,230443800,21050,21000,21050,20950,335
20231006,091200,223413050,21050,21000,21050,21000,557
20231006,091100,211713300,21050,21050,21050,21050,51
20231006,091000,210639750,20950,20950,21000,20950,1611
20231006,090900,176832650,20950,20950,20950,20950,261
20231006,090800,171364700,21000,21050,21050,21000,194
20231006,090700,167290500,21100,21000,21100,21000,175
20231006,090600,163610500,21050,20950,21050,20950,716
20231006,090500,148597550,21000,21050,21050,20950,684
20231006,090400,134223400,21100,21200,21200,21100,444
20231006,090300,124834350,21150,21050,21150,21050,1194
20231006,090200,99628300,21050,21050,21050,21050,435
20231006,090100,90471550,21100,21200,21200,21100,1273
20231006,090000,63553150,21100,20750,21150,20750,3013