KissMeData/429270/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,205500,8925850500,21000,21000,21000,21000,7765
20230904,205400,8925850500,21000,21000,21000,21000,0
20230904,205300,8925850500,21000,21000,21000,21000,0
20230904,205200,8925850500,21000,21000,21000,21000,0
20230904,205100,8925850500,21000,21000,21000,21000,0
20230904,205000,8925850500,21000,21000,21000,21000,0
20230904,204900,8925850500,21000,21000,21000,21000,0
20230904,204800,8925850500,21000,21000,21000,21000,0
20230904,204700,8925850500,21000,21000,21000,21000,0
20230904,204600,8925850500,21000,21000,21000,21000,0
20230904,204500,8925850500,21000,21000,21000,21000,0
20230904,204400,8925850500,21000,21000,21000,21000,0
20230904,204300,8925850500,21000,21000,21000,21000,0
20230904,204200,8925850500,21000,21000,21000,21000,0
20230904,204100,8925850500,21000,21000,21000,21000,0
20230904,204000,8925850500,21000,21000,21000,21000,0
20230904,203900,8925850500,21000,21000,21000,21000,0
20230904,203800,8925850500,21000,21000,21000,21000,0
20230904,203700,8925850500,21000,21000,21000,21000,0
20230904,203600,8925850500,21000,21000,21000,21000,0
20230904,203500,8925850500,21000,21000,21000,21000,0
20230904,203400,8925850500,21000,21000,21000,21000,0
20230904,203300,8925850500,21000,21000,21000,21000,0
20230904,203200,8925850500,21000,21000,21000,21000,0
20230904,203100,8925850500,21000,21000,21000,21000,0
20230904,203000,8925850500,21000,21000,21000,21000,0
20230904,202900,8925850500,21000,21000,21000,21000,0
20230904,202800,8925850500,21000,21000,21000,21000,0
20230904,202700,8925850500,21000,21000,21000,21000,0
20230904,202600,8925850500,21000,21000,21000,21000,0
20230904,202500,8925850500,21000,21000,21000,21000,7765
20230904,202400,8925850500,21000,21000,21000,21000,0
20230904,202300,8925850500,21000,21000,21000,21000,0
20230904,202200,8925850500,21000,21000,21000,21000,0
20230904,202100,8925850500,21000,21000,21000,21000,0
20230904,202000,8925850500,21000,21000,21000,21000,0
20230904,201900,8925850500,21000,21000,21000,21000,0
20230904,201800,8925850500,21000,21000,21000,21000,0
20230904,201700,8925850500,21000,21000,21000,21000,0
20230904,201600,8925850500,21000,21000,21000,21000,0
20230904,201500,8925850500,21000,21000,21000,21000,0
20230904,201400,8925850500,21000,21000,21000,21000,0
20230904,201300,8925850500,21000,21000,21000,21000,0
20230904,201200,8925850500,21000,21000,21000,21000,0
20230904,201100,8925850500,21000,21000,21000,21000,0
20230904,201000,8925850500,21000,21000,21000,21000,0
20230904,200900,8925850500,21000,21000,21000,21000,0
20230904,200800,8925850500,21000,21000,21000,21000,0
20230904,200700,8925850500,21000,21000,21000,21000,0
20230904,200600,8925850500,21000,21000,21000,21000,0
20230904,200500,8925850500,21000,21000,21000,21000,0
20230904,200400,8925850500,21000,21000,21000,21000,0
20230904,200300,8925850500,21000,21000,21000,21000,0
20230904,200200,8925850500,21000,21000,21000,21000,0
20230904,200100,8925850500,21000,21000,21000,21000,0
20230904,200000,8925850500,21000,21000,21000,21000,0
20230904,195900,8925850500,21000,21000,21000,21000,0
20230904,195800,8925850500,21000,21000,21000,21000,0
20230904,195700,8925850500,21000,21000,21000,21000,0
20230904,195600,8925850500,21000,21000,21000,21000,0
20230904,195500,8925850500,21000,21000,21000,21000,7765
20230904,195400,8925850500,21000,21000,21000,21000,0
20230904,195300,8925850500,21000,21000,21000,21000,0
20230904,195200,8925850500,21000,21000,21000,21000,0
20230904,195100,8925850500,21000,21000,21000,21000,0
20230904,195000,8925850500,21000,21000,21000,21000,0
20230904,194900,8925850500,21000,21000,21000,21000,0
20230904,194800,8925850500,21000,21000,21000,21000,0
20230904,194700,8925850500,21000,21000,21000,21000,0
20230904,194600,8925850500,21000,21000,21000,21000,0
20230904,194500,8925850500,21000,21000,21000,21000,0
20230904,194400,8925850500,21000,21000,21000,21000,0
20230904,194300,8925850500,21000,21000,21000,21000,0
20230904,194200,8925850500,21000,21000,21000,21000,0
20230904,194100,8925850500,21000,21000,21000,21000,0
20230904,194000,8925850500,21000,21000,21000,21000,0
20230904,193900,8925850500,21000,21000,21000,21000,0
20230904,193800,8925850500,21000,21000,21000,21000,0
20230904,193700,8925850500,21000,21000,21000,21000,0
20230904,193600,8925850500,21000,21000,21000,21000,0
20230904,193500,8925850500,21000,21000,21000,21000,0
20230904,193400,8925850500,21000,21000,21000,21000,0
20230904,193300,8925850500,21000,21000,21000,21000,0
20230904,193200,8925850500,21000,21000,21000,21000,0
20230904,193100,8925850500,21000,21000,21000,21000,0
20230904,193000,8925850500,21000,21000,21000,21000,0
20230904,192900,8925850500,21000,21000,21000,21000,0
20230904,192800,8925850500,21000,21000,21000,21000,0
20230904,192700,8925850500,21000,21000,21000,21000,0
20230904,192600,8925850500,21000,21000,21000,21000,0
20230904,192500,8925850500,21000,21000,21000,21000,7765
20230904,192400,8925850500,21000,21000,21000,21000,0
20230904,192300,8925850500,21000,21000,21000,21000,0
20230904,192200,8925850500,21000,21000,21000,21000,0
20230904,192100,8925850500,21000,21000,21000,21000,0
20230904,192000,8925850500,21000,21000,21000,21000,0
20230904,191900,8925850500,21000,21000,21000,21000,0
20230904,191800,8925850500,21000,21000,21000,21000,0
20230904,191700,8925850500,21000,21000,21000,21000,0
20230904,191600,8925850500,21000,21000,21000,21000,0
20230904,191500,8925850500,21000,21000,21000,21000,0
20230904,191400,8925850500,21000,21000,21000,21000,0
20230904,191300,8925850500,21000,21000,21000,21000,0
20230904,191200,8925850500,21000,21000,21000,21000,0
20230904,191100,8925850500,21000,21000,21000,21000,0
20230904,191000,8925850500,21000,21000,21000,21000,0
20230904,190900,8925850500,21000,21000,21000,21000,0
20230904,190800,8925850500,21000,21000,21000,21000,0
20230904,190700,8925850500,21000,21000,21000,21000,0
20230904,190600,8925850500,21000,21000,21000,21000,0
20230904,190500,8925850500,21000,21000,21000,21000,0
20230904,190400,8925850500,21000,21000,21000,21000,0
20230904,190300,8925850500,21000,21000,21000,21000,0
20230904,190200,8925850500,21000,21000,21000,21000,0
20230904,190100,8925850500,21000,21000,21000,21000,0
20230904,190000,8925850500,21000,21000,21000,21000,0
20230904,185900,8925850500,21000,21000,21000,21000,0
20230904,185800,8925850500,21000,21000,21000,21000,0
20230904,185700,8925850500,21000,21000,21000,21000,0
20230904,185600,8925850500,21000,21000,21000,21000,0
20230904,185500,8925850500,21000,21000,21000,21000,7765
20230904,185400,8925850500,21000,21000,21000,21000,0
20230904,185300,8925850500,21000,21000,21000,21000,0
20230904,185200,8925850500,21000,21000,21000,21000,0
20230904,185100,8925850500,21000,21000,21000,21000,0
20230904,185000,8925850500,21000,21000,21000,21000,0
20230904,184900,8925850500,21000,21000,21000,21000,0
20230904,184800,8925850500,21000,21000,21000,21000,0
20230904,184700,8925850500,21000,21000,21000,21000,0
20230904,184600,8925850500,21000,21000,21000,21000,0
20230904,184500,8925850500,21000,21000,21000,21000,0
20230904,184400,8925850500,21000,21000,21000,21000,0
20230904,184300,8925850500,21000,21000,21000,21000,0
20230904,184200,8925850500,21000,21000,21000,21000,0
20230904,184100,8925850500,21000,21000,21000,21000,0
20230904,184000,8925850500,21000,21000,21000,21000,0
20230904,183900,8925850500,21000,21000,21000,21000,0
20230904,183800,8925850500,21000,21000,21000,21000,0
20230904,183700,8925850500,21000,21000,21000,21000,0
20230904,183600,8925850500,21000,21000,21000,21000,0
20230904,183500,8925850500,21000,21000,21000,21000,0
20230904,183400,8925850500,21000,21000,21000,21000,0
20230904,183300,8925850500,21000,21000,21000,21000,0
20230904,183200,8925850500,21000,21000,21000,21000,0
20230904,183100,8925850500,21000,21000,21000,21000,0
20230904,183000,8925850500,21000,21000,21000,21000,0
20230904,182900,8925850500,21000,21000,21000,21000,0
20230904,182800,8925850500,21000,21000,21000,21000,0
20230904,182700,8925850500,21000,21000,21000,21000,0
20230904,182600,8925850500,21000,21000,21000,21000,0
20230904,182500,8925850500,21000,21000,21000,21000,7765
20230904,182400,8925850500,21000,21000,21000,21000,0
20230904,182300,8925850500,21000,21000,21000,21000,0
20230904,182200,8925850500,21000,21000,21000,21000,0
20230904,182100,8925850500,21000,21000,21000,21000,0
20230904,182000,8925850500,21000,21000,21000,21000,0
20230904,181900,8925850500,21000,21000,21000,21000,0
20230904,181800,8925850500,21000,21000,21000,21000,0
20230904,181700,8925850500,21000,21000,21000,21000,0
20230904,181600,8925850500,21000,21000,21000,21000,0
20230904,181500,8925850500,21000,21000,21000,21000,0
20230904,181400,8925850500,21000,21000,21000,21000,0
20230904,181300,8925850500,21000,21000,21000,21000,0
20230904,181200,8925850500,21000,21000,21000,21000,0
20230904,181100,8925850500,21000,21000,21000,21000,0
20230904,181000,8925850500,21000,21000,21000,21000,0
20230904,180900,8925850500,21000,21000,21000,21000,0
20230904,180800,8925850500,21000,21000,21000,21000,0
20230904,180700,8925850500,21000,21000,21000,21000,0
20230904,180600,8925850500,21000,21000,21000,21000,0
20230904,180500,8925850500,21000,21000,21000,21000,0
20230904,180400,8925850500,21000,21000,21000,21000,0
20230904,180300,8925850500,21000,21000,21000,21000,0
20230904,180200,8925850500,21000,21000,21000,21000,0
20230904,180100,8925850500,21000,21000,21000,21000,0
20230904,180000,8925850500,21000,21000,21000,21000,0
20230904,175900,8925850500,21000,21000,21000,21000,0
20230904,175800,8925850500,21000,21000,21000,21000,0
20230904,175700,8925850500,21000,21000,21000,21000,0
20230904,175600,8925850500,21000,21000,21000,21000,0
20230904,175500,8925850500,21000,21000,21000,21000,7765
20230904,175400,8925850500,21000,21000,21000,21000,0
20230904,175300,8925850500,21000,21000,21000,21000,0
20230904,175200,8925850500,21000,21000,21000,21000,0
20230904,175100,8925850500,21000,21000,21000,21000,0
20230904,175000,8925850500,21000,21000,21000,21000,0
20230904,174900,8925850500,21000,21000,21000,21000,0
20230904,174800,8925850500,21000,21000,21000,21000,0
20230904,174700,8925850500,21000,21000,21000,21000,0
20230904,174600,8925850500,21000,21000,21000,21000,0
20230904,174500,8925850500,21000,21000,21000,21000,0
20230904,174400,8925850500,21000,21000,21000,21000,0
20230904,174300,8925850500,21000,21000,21000,21000,0
20230904,174200,8925850500,21000,21000,21000,21000,0
20230904,174100,8925850500,21000,21000,21000,21000,0
20230904,174000,8925850500,21000,21000,21000,21000,0
20230904,173900,8925850500,21000,21000,21000,21000,0
20230904,173800,8925850500,21000,21000,21000,21000,0
20230904,173700,8925850500,21000,21000,21000,21000,0
20230904,173600,8925850500,21000,21000,21000,21000,0
20230904,173500,8925850500,21000,21000,21000,21000,0
20230904,173400,8925850500,21000,21000,21000,21000,0
20230904,173300,8925850500,21000,21000,21000,21000,0
20230904,173200,8925850500,21000,21000,21000,21000,0
20230904,173100,8925850500,21000,21000,21000,21000,0
20230904,173000,8925850500,21000,21000,21000,21000,0
20230904,172900,8925850500,21000,21000,21000,21000,0
20230904,172800,8925850500,21000,21000,21000,21000,0
20230904,172700,8925850500,21000,21000,21000,21000,0
20230904,172600,8925850500,21000,21000,21000,21000,0
20230904,172500,8925850500,21000,21000,21000,21000,7765
20230904,172400,8925850500,21000,21000,21000,21000,0
20230904,172300,8925850500,21000,21000,21000,21000,0
20230904,172200,8925850500,21000,21000,21000,21000,0
20230904,172100,8925850500,21000,21000,21000,21000,0
20230904,172000,8925850500,21000,21000,21000,21000,0
20230904,171900,8925850500,21000,21000,21000,21000,0
20230904,171800,8925850500,21000,21000,21000,21000,0
20230904,171700,8925850500,21000,21000,21000,21000,0
20230904,171600,8925850500,21000,21000,21000,21000,0
20230904,171500,8925850500,21000,21000,21000,21000,0
20230904,171400,8925850500,21000,21000,21000,21000,0
20230904,171300,8925850500,21000,21000,21000,21000,0
20230904,171200,8925850500,21000,21000,21000,21000,0
20230904,171100,8925850500,21000,21000,21000,21000,0
20230904,171000,8925850500,21000,21000,21000,21000,0
20230904,170900,8925850500,21000,21000,21000,21000,0
20230904,170800,8925850500,21000,21000,21000,21000,0
20230904,170700,8925850500,21000,21000,21000,21000,0
20230904,170600,8925850500,21000,21000,21000,21000,0
20230904,170500,8925850500,21000,21000,21000,21000,0
20230904,170400,8925850500,21000,21000,21000,21000,0
20230904,170300,8925850500,21000,21000,21000,21000,0
20230904,170200,8925850500,21000,21000,21000,21000,0
20230904,170100,8925850500,21000,21000,21000,21000,0
20230904,170000,8925850500,21000,21000,21000,21000,0
20230904,165900,8925850500,21000,21000,21000,21000,0
20230904,165800,8925850500,21000,21000,21000,21000,0
20230904,165700,8925850500,21000,21000,21000,21000,0
20230904,165600,8925850500,21000,21000,21000,21000,0
20230904,165500,8925850500,21000,21000,21000,21000,7765
20230904,165400,8925850500,21000,21000,21000,21000,0
20230904,165300,8925850500,21000,21000,21000,21000,0
20230904,165200,8925850500,21000,21000,21000,21000,0
20230904,165100,8925850500,21000,21000,21000,21000,0
20230904,165000,8925850500,21000,21000,21000,21000,0
20230904,164900,8925850500,21000,21000,21000,21000,0
20230904,164800,8925850500,21000,21000,21000,21000,0
20230904,164700,8925850500,21000,21000,21000,21000,0
20230904,164600,8925850500,21000,21000,21000,21000,0
20230904,164500,8925850500,21000,21000,21000,21000,0
20230904,164400,8925850500,21000,21000,21000,21000,0
20230904,164300,8925850500,21000,21000,21000,21000,0
20230904,164200,8925850500,21000,21000,21000,21000,0
20230904,164100,8925850500,21000,21000,21000,21000,0
20230904,164000,8925850500,21000,21000,21000,21000,0
20230904,163900,8925850500,21000,21000,21000,21000,0
20230904,163800,8925850500,21000,21000,21000,21000,0
20230904,163700,8925850500,21000,21000,21000,21000,0
20230904,163600,8925850500,21000,21000,21000,21000,0
20230904,163500,8925850500,21000,21000,21000,21000,0
20230904,163400,8925850500,21000,21000,21000,21000,0
20230904,163300,8925850500,21000,21000,21000,21000,0
20230904,163200,8925850500,21000,21000,21000,21000,0
20230904,163100,8925850500,21000,21000,21000,21000,0
20230904,163000,8925850500,21000,21000,21000,21000,0
20230904,162900,8925850500,21000,21000,21000,21000,0
20230904,162800,8925850500,21000,21000,21000,21000,0
20230904,162700,8925850500,21000,21000,21000,21000,0
20230904,162600,8925850500,21000,21000,21000,21000,0
20230904,162500,8925850500,21000,21000,21000,21000,7765
20230904,162400,8925850500,21000,21000,21000,21000,0
20230904,162300,8925850500,21000,21000,21000,21000,0
20230904,162200,8925850500,21000,21000,21000,21000,0
20230904,162100,8925850500,21000,21000,21000,21000,0
20230904,162000,8925850500,21000,21000,21000,21000,0
20230904,161900,8925850500,21000,21000,21000,21000,0
20230904,161800,8925850500,21000,21000,21000,21000,0
20230904,161700,8925850500,21000,21000,21000,21000,0
20230904,161600,8925850500,21000,21000,21000,21000,0
20230904,161500,8925850500,21000,21000,21000,21000,0
20230904,161400,8925850500,21000,21000,21000,21000,0
20230904,161300,8925850500,21000,21000,21000,21000,0
20230904,161200,8925850500,21000,21000,21000,21000,0
20230904,161100,8925850500,21000,21000,21000,21000,0
20230904,161000,8925850500,21000,21000,21000,21000,0
20230904,160900,8925850500,21000,21000,21000,21000,0
20230904,160800,8925850500,21000,21000,21000,21000,0
20230904,160700,8925850500,21000,21000,21000,21000,0
20230904,160600,8925850500,21000,21000,21000,21000,0
20230904,160500,8925850500,21000,21000,21000,21000,0
20230904,160400,8925850500,21000,21000,21000,21000,0
20230904,160300,8925850500,21000,21000,21000,21000,0
20230904,160200,8925850500,21000,21000,21000,21000,0
20230904,160100,8925850500,21000,21000,21000,21000,0
20230904,160000,8925850500,21000,21000,21000,21000,0
20230904,155900,8925850500,21000,21000,21000,21000,0
20230904,155800,8925850500,21000,21000,21000,21000,0
20230904,155700,8925850500,21000,21000,21000,21000,0
20230904,155600,8925850500,21000,21000,21000,21000,0
20230904,155500,8925850500,21000,21000,21000,21000,7765
20230904,155400,8925850500,21000,21000,21000,21000,0
20230904,155300,8925850500,21000,21000,21000,21000,0
20230904,155200,8925850500,21000,21000,21000,21000,0
20230904,155100,8925850500,21000,21000,21000,21000,0
20230904,155000,8925850500,21000,21000,21000,21000,0
20230904,154900,8925850500,21000,21000,21000,21000,0
20230904,154800,8925850500,21000,21000,21000,21000,0
20230904,154700,8925850500,21000,21000,21000,21000,0
20230904,154600,8925850500,21000,21000,21000,21000,0
20230904,154500,8925850500,21000,21000,21000,21000,0
20230904,154400,8925850500,21000,21000,21000,21000,0
20230904,154300,8925850500,21000,21000,21000,21000,0
20230904,154200,8925850500,21000,21000,21000,21000,0
20230904,154100,8925850500,21000,21000,21000,21000,0
20230904,154000,8925850500,21000,21000,21000,21000,0
20230904,153900,8925850500,21000,21000,21000,21000,0
20230904,153800,8925850500,21000,21000,21000,21000,0
20230904,153700,8925850500,21000,21000,21000,21000,0
20230904,153600,8925850500,21000,21000,21000,21000,0
20230904,153500,8925850500,21000,21000,21000,21000,0
20230904,153400,8925850500,21000,21000,21000,21000,0
20230904,153300,8925850500,21000,21000,21000,21000,0
20230904,153200,8925850500,21000,21000,21000,21000,0
20230904,153100,8925850500,21000,21000,21000,21000,0
20230904,153000,8925850500,21000,21000,21000,21000,7765
20230904,152900,8762785500,20950,20950,20950,20950,0
20230904,152800,8762785500,20950,20950,20950,20950,0
20230904,152700,8762785500,20950,20950,20950,20950,0
20230904,152600,8762785500,20950,20950,20950,20950,0
20230904,152500,8762785500,20950,20950,20950,20950,0
20230904,152400,8762785500,20950,20950,20950,20950,0
20230904,152300,8762785500,20950,20950,20950,20950,0
20230904,152200,8762785500,20950,20950,20950,20950,0
20230904,152100,8762785500,20950,20950,20950,20950,0
20230904,152000,8762785500,20950,20950,20950,20950,0
20230904,151900,8762785500,20950,20950,20950,20900,515
20230904,151800,8752009750,20950,20900,20950,20900,1040
20230904,151700,8730253350,20900,20900,20950,20900,290
20230904,151600,8724192300,20950,20950,21000,20900,1179
20230904,151500,8699519950,20950,20950,20950,20900,942
20230904,151400,8679802800,20950,20950,21000,20950,2076
20230904,151300,8636306750,21000,20950,21000,20950,1093
20230904,151200,8613404900,20950,20900,20950,20900,335
20230904,151100,8606397950,20900,20950,20950,20900,59
20230904,151000,8605164800,20900,20950,20950,20900,141
20230904,150900,8602217250,20950,20950,20950,20950,24
20230904,150800,8601714450,20900,20950,20950,20900,191
20230904,150700,8597720600,20950,20900,20950,20900,2284
20230904,150600,8549898000,20900,20900,20900,20850,132
20230904,150500,8547143550,20850,20900,20900,20850,245
20230904,150400,8542028200,20900,20850,20900,20850,631
20230904,150300,8528845250,20850,20900,20900,20850,346
20230904,150200,8521614050,20850,20850,20900,20850,151
20230904,150100,8518465650,20900,20850,20900,20850,734
20230904,150000,8503133200,20850,20900,20900,20850,27
20230904,145900,8502570000,20850,20850,20900,20850,890
20230904,145800,8483987650,20850,20850,20900,20850,602
20230904,145700,8471409950,20850,20850,20900,20850,253
20230904,145600,8466127400,20850,20850,20850,20850,49
20230904,145500,8465105750,20850,20800,20900,20800,241
20230904,145400,8460081100,20850,20900,20900,20850,322
20230904,145300,8453367350,20800,20900,20900,20800,754
20230904,145200,8437653300,20850,20850,20850,20850,44
20230904,145100,8436735900,20850,20850,20850,20850,102
20230904,145000,8434609200,20900,20900,20900,20900,54
20230904,144900,8433480600,20850,20900,20900,20850,1041
20230904,144800,8411754950,20900,20900,20900,20900,30
20230904,144700,8411127950,20950,20950,20950,20950,1
20230904,144600,8411107000,20950,20950,20950,20900,316
20230904,144500,8404489600,20950,20850,20950,20850,483
20230904,144400,8394404450,20850,20850,20850,20850,202
20230904,144300,8390192750,20800,20800,20800,20800,152
20230904,144200,8387031150,20850,20800,20850,20800,498
20230904,144100,8376667750,20800,20800,20850,20800,637
20230904,144000,8363418100,20800,20800,20800,20750,4326
20230904,143900,8273511900,20800,20800,20850,20800,79
20230904,143800,8271868500,20800,20850,20850,20800,599
20230904,143700,8259379950,20800,20800,20800,20800,510
20230904,143600,8248771950,20800,20850,20850,20800,3754
20230904,143500,8170601950,20850,20900,20900,20850,415
20230904,143400,8161929100,20900,20850,20900,20850,76
20230904,143300,8160341250,20850,20850,20900,20850,140
20230904,143200,8157417250,20900,20900,20900,20900,705
20230904,143100,8142682750,20900,20900,20950,20900,174
20230904,143000,8139046100,20950,20900,20950,20900,30
20230904,142900,8138419050,20900,20900,20900,20900,89
20230904,142800,8136558950,20900,20950,20950,20900,1352
20230904,142700,8108240100,20950,20950,20950,20950,155
20230904,142600,8104992850,20950,20950,20950,20950,10
20230904,142500,8104783350,20950,20950,21000,20950,377
20230904,142400,8096883050,20950,21000,21000,20950,180
20230904,142300,8093104950,21000,21000,21050,21000,1181
20230904,142200,8068303700,21000,20950,21000,20950,201
20230904,142100,8064092250,20950,20950,20950,20950,5
20230904,142000,8063987500,20950,20950,21000,20950,182
20230904,141900,8060166000,21000,20950,21000,20950,450
20230904,141800,8050736000,20950,20950,20950,20950,307
20230904,141700,8044304350,21000,20950,21000,20950,1066
20230904,141600,8021971450,20950,21000,21000,20950,224
20230904,141500,8017275600,21000,20950,21000,20950,522
20230904,141400,8006314150,21000,20950,21000,20950,57
20230904,141300,8005117400,20950,21000,21000,20950,435
20230904,141200,7995982650,21000,21000,21000,21000,599
20230904,141100,7983403650,21000,21000,21000,21000,83
20230904,141000,7981660650,21000,21000,21000,21000,24
20230904,140900,7981156650,21100,21000,21100,21000,133
20230904,140800,7978357000,21050,21000,21050,21000,66
20230904,140700,7976970950,21000,21000,21000,20950,290
20230904,140600,7970884650,21000,20950,21000,20950,2846
20230904,140500,7911143900,20950,20950,20950,20950,48
20230904,140400,7910138300,20950,21000,21000,20950,95
20230904,140300,7908143550,21000,21000,21000,21000,100
20230904,140200,7906043550,20950,20950,21000,20950,53
20230904,140100,7904931050,20950,21000,21000,20950,380
20230904,140000,7896962350,21000,21000,21000,21000,286
20230904,135900,7890956350,21000,20950,21000,20950,1092
20230904,135800,7868057700,20950,20950,20950,20950,15
20230904,135700,7867743450,21000,20950,21000,20950,163
20230904,135600,7864326450,21000,20950,21000,20900,1497
20230904,135500,7833009450,20950,21050,21050,20950,964
20230904,135400,7812775700,21050,21050,21050,21050,1017
20230904,135300,7791367850,21050,21050,21050,21050,51
20230904,135200,7790294300,21100,21150,21150,21100,826
20230904,135100,7772865650,21100,21150,21150,21100,177
20230904,135000,7769127100,21150,21150,21150,21100,527
20230904,134900,7757982850,21150,21100,21150,21100,935
20230904,134800,7738209050,21100,21100,21150,21100,618
20230904,134700,7725141950,21100,21050,21100,21050,393
20230904,134600,7716858300,21050,21050,21050,21050,76
20230904,134500,7715258500,21050,21000,21100,21000,146
20230904,134400,7712186300,21000,21100,21100,21000,413
20230904,134300,7703495550,21150,21100,21150,21000,698
20230904,134200,7688764300,21050,21100,21100,21050,71
20230904,134100,7687268450,21150,21100,21150,21050,562
20230904,134000,7675396400,21050,21200,21200,21050,3459
20230904,133900,7602090600,21200,21000,21200,21000,8392
20230904,133800,7424567550,21050,21000,21050,20950,2129
20230904,133700,7379862300,21000,21050,21050,21000,2608
20230904,133600,7325089050,21050,21000,21050,21000,2037
20230904,133500,7282311650,21000,21000,21000,21000,61
20230904,133400,7281030650,21000,21000,21000,20950,595
20230904,133300,7268535900,21050,21000,21050,21000,376
20230904,133200,7260631700,21000,21000,21050,21000,306
20230904,133100,7254205600,21000,20950,21000,20950,851
20230904,133000,7236377100,20950,21000,21000,20950,466
20230904,132900,7226603050,20950,20900,21000,20900,310
20230904,132800,7220104450,20950,20900,20950,20900,283
20230904,132700,7214189550,20900,20900,20950,20900,332
20230904,132600,7207250700,20950,20950,20950,20900,14
20230904,132500,7206957900,20950,20850,20950,20850,401
20230904,132400,7198582300,20850,20850,20850,20850,36
20230904,132300,7197831700,20800,20800,20800,20750,1638
20230904,132200,7163763500,20800,20800,20800,20750,418
20230904,132100,7155075600,20800,20800,20800,20750,636
20230904,132000,7141847950,20750,20800,20850,20750,740
20230904,131900,7126456100,20800,20850,20900,20750,1902
20230904,131800,7086892800,20850,20900,20900,20850,155
20230904,131700,7083660950,20900,20850,20900,20800,737
20230904,131600,7068299900,20850,20850,20850,20800,263
20230904,131500,7062828800,20800,20850,20850,20800,403
20230904,131400,7054440900,20850,20850,20850,20800,136
20230904,131300,7051608050,20900,20900,20900,20800,2263
20230904,131200,7004520250,20900,20900,20900,20850,3183
20230904,131100,6938101650,20900,20900,21000,20850,2264
20230904,131000,6890792700,20950,20950,21000,20950,2709
20230904,130900,6834039000,21000,21050,21050,21000,1063
20230904,130800,6811715950,21000,21000,21050,21000,936
20230904,130700,6792054950,21050,21050,21050,21050,170
20230904,130600,6788476450,21050,21050,21050,21050,92
20230904,130500,6786539850,21050,21100,21100,21050,133
20230904,130400,6783740150,21050,21100,21150,21050,1138
20230904,130300,6759779150,21100,21050,21100,21050,196
20230904,130200,6755645400,21050,21100,21100,21050,517
20230904,130100,6744737850,21150,21100,21150,21100,95
20230904,130000,6742733300,21150,21100,21150,21100,502
20230904,125900,6732141050,21050,21100,21100,21050,862
20230904,125800,6713974050,21150,21150,21200,21150,199
20230904,125700,6709765050,21150,21200,21250,21150,298
20230904,125600,6703450400,21200,21300,21350,21200,1355
20230904,125500,6674621600,21300,21300,21350,21250,1176
20230904,125400,6649566950,21250,21150,21300,21100,1254
20230904,125300,6622972150,21150,21050,21150,21050,655
20230904,125200,6609145250,21000,21050,21100,21000,94
20230904,125100,6607168150,21000,21050,21100,21000,448
20230904,125000,6597752300,21100,21050,21100,21000,364
20230904,124900,6590093850,21050,21050,21100,21000,457
20230904,124800,6580474850,21100,21100,21100,21050,102
20230904,124700,6578325500,21100,21050,21100,21050,242
20230904,124600,6573227150,21050,21100,21150,21050,124
20230904,124500,6570613150,21100,21100,21150,21050,287
20230904,124400,6564563050,21100,21100,21100,21050,209
20230904,124300,6560163200,21050,21100,21150,21050,315
20230904,124200,6553526100,21150,21050,21150,21050,119
20230904,124100,6551014400,21050,21100,21100,21050,245
20230904,124000,6545857050,21100,21050,21100,21050,91
20230904,123900,6543939950,21100,21000,21100,21000,103
20230904,123800,6541774450,21000,21050,21100,21000,201
20230904,123700,6537544200,21000,21150,21150,21000,535
20230904,123600,6526249500,21150,20950,21150,20950,319
20230904,123500,6519538500,20950,21050,21050,20950,83
20230904,123400,6517795800,21050,20950,21050,20950,1733
20230904,123300,6481402200,21000,20950,21000,20950,739
20230904,123200,6465914100,20950,21000,21050,20950,813
20230904,123100,6448844450,21000,21050,21050,21000,59
20230904,123000,6447604900,21100,21000,21100,21000,225
20230904,122900,6442879800,21000,21000,21100,21000,113
20230904,122800,6440503750,21000,21000,21000,21000,101
20230904,122700,6438382750,21000,21000,21000,21000,108
20230904,122600,6436114750,21000,21000,21000,21000,283
20230904,122500,6430171750,21000,21050,21050,21000,44
20230904,122400,6429247700,21000,21000,21000,21000,84
20230904,122300,6427483700,21000,21000,21050,21000,108
20230904,122200,6425213200,21000,21000,21000,21000,182
20230904,122100,6421391200,21050,21000,21050,21000,205
20230904,122000,6417083250,21000,21000,21000,21000,34
20230904,121900,6416369250,21000,21000,21050,21000,133
20230904,121800,6413574900,21000,21000,21100,21000,1955
20230904,121700,6372447400,21050,21000,21050,21000,11
20230904,121600,6372216350,21050,21050,21050,21050,4
20230904,121500,6372132150,21050,21050,21050,21050,273
20230904,121400,6366385500,21050,21050,21050,21000,185
20230904,121300,6362492750,21050,21050,21050,21050,2
20230904,121200,6362450650,21050,21050,21050,21050,18
20230904,121100,6362071750,21050,21050,21050,21000,26
20230904,121000,6361524800,21050,20950,21050,20950,1035
20230904,120900,6339782200,21000,20950,21000,20950,486
20230904,120800,6329599000,21000,21000,21000,20950,109
20230904,120700,6327312900,21000,21000,21000,20900,1202
20230904,120600,6302159950,21000,20950,21000,20950,103
20230904,120500,6299999050,21000,20950,21050,20950,173
20230904,120400,6296374000,21050,21100,21100,21000,17
20230904,120300,6296016450,21100,21050,21100,21000,1219
20230904,120200,6270386550,21100,21200,21200,21100,2067
20230904,120100,6226594300,21200,21100,21200,21100,730
20230904,120000,6211176150,21100,21050,21100,21050,233
20230904,115900,6206267300,21100,21000,21100,21000,125
20230904,115800,6203636750,21100,21100,21100,21100,132
20230904,115700,6200851550,21100,21100,21100,21000,375
20230904,115600,6192969750,21100,21000,21100,21000,62
20230904,115500,6191662250,21100,21100,21100,21050,332
20230904,115400,6184671150,21100,20950,21100,20950,1388
20230904,115300,6155512250,20900,20900,20950,20900,98
20230904,115200,6153464000,20900,20850,20950,20850,418
20230904,115100,6144745450,20900,20900,20900,20900,13
20230904,115000,6144473750,20900,20900,20950,20850,1274
20230904,114900,6117904750,20900,20900,20900,20850,64
20230904,114800,6116567200,20900,20950,20950,20850,725
20230904,114700,6101439750,20950,20900,20950,20900,595
20230904,114600,6089002100,20950,20900,20950,20900,101
20230904,114500,6086890900,20900,20850,20900,20850,907
20230904,114400,6067979350,20850,20900,20900,20850,5471
20230904,114300,5953727150,20900,20950,20950,20900,38
20230904,114200,5952932800,20950,20950,20950,20950,17
20230904,114100,5952576650,20950,20900,20950,20900,143
20230904,114000,5949583050,20950,20950,20950,20950,241
20230904,113900,5944534100,20950,21000,21000,20950,489
20230904,113800,5934275400,20950,20950,21000,20950,296
20230904,113700,5928074050,20950,20950,20950,20950,360
20230904,113600,5920532050,20950,20950,21000,20950,289
20230904,113500,5914477300,20950,20950,20950,20950,432
20230904,113400,5905426900,20950,20950,20950,20950,105
20230904,113300,5903227150,20950,20950,20950,20950,2284
20230904,113200,5855377350,21000,21050,21050,21000,546
20230904,113100,5843910450,21050,21050,21100,21000,659
20230904,113000,5830062950,21050,21050,21150,21000,3290
20230904,112900,5760863750,21050,21100,21100,21050,1341
20230904,112800,5732591150,21100,21150,21200,21100,195
20230904,112700,5728469950,21150,21200,21200,21150,370
20230904,112600,5720632300,21200,21200,21250,21200,212
20230904,112500,5716137800,21200,21200,21250,21200,2439
20230904,112400,5664409650,21250,21250,21300,21200,1370
20230904,112300,5635263500,21300,21300,21450,21250,10020
20230904,112200,5421357800,21300,21100,21300,21100,5301
20230904,112100,5309016600,21050,21050,21100,21050,90
20230904,112000,5307119600,21050,21100,21100,21050,43
20230904,111900,5306214300,21050,21100,21100,21050,176
20230904,111800,5302503500,21100,21050,21100,21000,117
20230904,111700,5300039150,21050,20950,21050,20950,260
20230904,111600,5294569600,20950,21000,21050,20950,88
20230904,111500,5292723950,21050,21000,21050,20950,181
20230904,111400,5288922000,21000,21000,21000,20950,501
20230904,111300,5278405950,21000,21000,21050,21000,819
20230904,111200,5261206800,21000,21100,21100,21000,171
20230904,111100,5257610850,21000,21000,21100,21000,1062
20230904,111000,5235250700,21000,21100,21100,21000,511
20230904,110900,5224477950,21000,21050,21100,21000,147
20230904,110800,5221385500,21100,21050,21100,21000,282
20230904,110700,5215456450,21100,21050,21150,21050,758
20230904,110600,5199496700,21150,21050,21150,21050,252
20230904,110500,5194167800,21150,21050,21150,21050,400
20230904,110400,5185730550,21000,21100,21150,21000,391
20230904,110300,5177490600,21150,21050,21150,21050,742
20230904,110200,5161808200,21050,21050,21050,21050,139
20230904,110100,5158882250,21100,21000,21100,21000,788
20230904,110000,5142324150,21000,21000,21050,21000,88
20230904,105900,5140475500,21000,21000,21050,21000,157
20230904,105800,5137177100,21000,21000,21050,21000,218
20230904,105700,5132598600,21000,21050,21050,21000,352
20230904,105600,5125191750,21050,21050,21050,21050,605
20230904,105500,5112456500,21000,21150,21150,21000,1124
20230904,105400,5088803300,21100,21150,21250,21100,3886
20230904,105300,5006471700,21150,21050,21150,21000,1188
20230904,105200,4981419400,21000,21050,21050,20950,1613
20230904,105100,4947521500,21050,21050,21100,21050,784
20230904,105000,4931018200,21050,21100,21100,21050,859
20230904,104900,4912894900,21150,21100,21150,21100,728
20230904,104800,4897533450,21150,21100,21150,21100,700
20230904,104700,4882763150,21100,21050,21100,21050,371
20230904,104600,4874939150,21050,21000,21050,21000,1487
20230904,104500,4843655900,21100,21100,21100,21100,42
20230904,104400,4842769700,21050,20950,21050,20950,1001
20230904,104300,4821738450,20900,20850,20900,20850,339
20230904,104200,4814653400,20900,20900,20900,20900,265
20230904,104100,4809114900,20900,20950,20950,20900,474
20230904,104000,4799206900,21050,20950,21050,20950,136
20230904,103900,4796357400,20950,21000,21100,20950,744
20230904,103800,4780716200,21050,21000,21100,20900,2214
20230904,103700,4734087500,21000,20900,21000,20900,130
20230904,103600,4731369100,20900,20900,20950,20850,1406
20230904,103500,4701998100,20900,21000,21000,20900,539
20230904,103400,4690698300,21000,20900,21000,20900,542
20230904,103300,4679345750,20950,20950,20950,20900,617
20230904,103200,4666424600,20950,20850,20950,20850,201
20230904,103100,4662230650,20850,20800,20900,20800,64
20230904,103000,4660894000,20800,20850,20850,20800,1777
20230904,102900,4623897350,20850,20800,20900,20800,219
20230904,102800,4619324750,20900,20800,20900,20800,861
20230904,102700,4601414950,20800,20850,20850,20800,1736
20230904,102600,4565250650,20850,20850,20900,20850,1102
20230904,102500,4542270250,20850,20900,20950,20850,718
20230904,102400,4527266500,20900,20900,20900,20900,139
20230904,102300,4524361400,20900,20900,20900,20900,402
20230904,102200,4515959600,20900,20900,20900,20900,183
20230904,102100,4512134900,20950,20900,21000,20850,3496
20230904,102000,4439113400,20950,20950,21000,20950,242
20230904,101900,4434037750,20950,20900,21000,20900,225
20230904,101800,4429323800,20900,21000,21000,20900,2363
20230904,101700,4379821750,21000,21000,21050,21000,1212
20230904,101600,4354357200,21000,21000,21050,21000,149
20230904,101500,4351227900,21000,21050,21100,21000,284
20230904,101400,4345248300,21050,21050,21050,21000,386
20230904,101300,4337125900,21050,21050,21050,21050,187
20230904,101200,4333189550,21050,21100,21100,21000,485
20230904,101100,4322986800,21100,21050,21100,21050,85
20230904,101000,4321193550,21050,21100,21100,21050,350
20230904,100900,4313825600,21100,21050,21100,21000,563
20230904,100800,4301972300,21050,21150,21200,21050,1332
20230904,100700,4273870800,21150,21250,21250,21150,552
20230904,100600,4262171100,21250,21200,21300,21150,3247
20230904,100500,4193179300,21150,21050,21150,20950,1652
20230904,100400,4158348900,21000,21050,21100,20950,1145
20230904,100300,4134320350,21000,21050,21050,21000,2293
20230904,100200,4086144200,21050,21100,21100,21050,410
20230904,100100,4077513100,21100,21100,21150,21100,1110
20230904,100000,4054091350,21100,21100,21150,21050,862
20230904,095900,4035896600,21050,21050,21100,21000,1559
20230904,095800,4003118950,21050,21050,21100,21050,478
20230904,095700,3993052000,21050,21100,21100,21050,1484
20230904,095600,3961812300,21100,21100,21100,21050,1143
20230904,095500,3937696300,21100,21200,21200,21100,1044
20230904,095400,3915619600,21250,21200,21250,21150,996
20230904,095300,3894486400,21200,21250,21300,21200,2327
20230904,095200,3845035300,21200,21250,21250,21150,1066
20230904,095100,3822437850,21250,21250,21300,21200,4357
20230904,095000,3729797000,21250,21050,21250,21000,5077
20230904,094900,3622307950,21050,21100,21100,21050,1916
20230904,094800,3581925300,21100,21100,21100,21050,916
20230904,094700,3562610100,21100,21000,21100,21000,1684
20230904,094600,3527192750,21000,20950,21000,20950,1751
20230904,094500,3490425100,20950,21100,21100,20950,2397
20230904,094400,3440022800,21100,21000,21200,21000,7612
20230904,094300,3279209000,21050,21000,21100,20900,3825
20230904,094200,3198850550,21050,20900,21050,20850,2004
20230904,094100,3156784000,20900,21000,21000,20850,2657
20230904,094000,3101192700,21000,21000,21100,20950,5850
20230904,093900,2978026300,21100,20950,21100,20900,7360
20230904,093800,2823706800,20950,20900,20950,20850,6338
20230904,093700,2691147950,20900,20700,20950,20700,5033
20230904,093600,2586088050,20650,20800,20800,20650,2352
20230904,093500,2537427400,20800,20800,20800,20750,1496
20230904,093400,2506337300,20800,20800,20800,20750,3133
20230904,093300,2441232050,20800,20750,20800,20750,2218
20230904,093200,2395208500,20750,20700,20750,20700,1985
20230904,093100,2354051350,20750,20700,20750,20700,2142
20230904,093000,2309686800,20700,20700,20700,20600,1861
20230904,092900,2271179050,20650,20650,20650,20600,1327
20230904,092800,2243779650,20650,20550,20650,20500,1416
20230904,092700,2214636450,20550,20550,20550,20450,2032
20230904,092600,2173011550,20500,20350,20550,20300,613
20230904,092500,2160526250,20450,20350,20450,20300,4345
20230904,092400,2072251300,20400,20450,20500,20350,4703
20230904,092300,1976336000,20500,20500,20500,20450,935
20230904,092200,1957188350,20500,20550,20550,20450,2267
20230904,092100,1910717600,20500,20500,20550,20500,835
20230904,092000,1893586050,20500,20500,20550,20500,553
20230904,091900,1882242550,20500,20550,20650,20450,1620
20230904,091800,1849007950,20500,20600,20600,20500,1385
20230904,091700,1820590250,20600,20550,20600,20550,868
20230904,091600,1802718950,20500,20600,20600,20500,373
20230904,091500,1795056500,20650,20450,20650,20400,3679
20230904,091400,1719813650,20450,20500,20550,20450,1464
20230904,091300,1689838400,20450,20450,20500,20400,2509
20230904,091200,1638527150,20450,20600,20600,20450,3720
20230904,091100,1562156800,20600,20650,20650,20600,2781
20230904,091000,1504825600,20650,20700,20750,20600,3215
20230904,090900,1438458950,20700,20650,20750,20650,1619
20230904,090800,1404946300,20650,20700,20750,20650,1889
20230904,090700,1365915400,20700,20750,20750,20550,1131
20230904,090600,1342565950,20700,20600,20700,20500,6957
20230904,090500,1199526500,20600,20650,20700,20550,1445
20230904,090400,1169734800,20600,20700,20750,20550,6452
20230904,090300,1036645200,20700,20650,20750,20550,8693
20230904,090200,857218950,20700,20500,20750,20500,10437
20230904,090100,641631800,20500,20450,20950,20400,13211
20230904,090000,367999250,20450,20200,20500,20200,17664