KissMeData/429270/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,205800,8696904200,20850,20850,20850,20850,3316
20230906,205700,8696904200,20850,20850,20850,20850,0
20230906,205600,8696904200,20850,20850,20850,20850,0
20230906,205500,8696904200,20850,20850,20850,20850,0
20230906,205400,8696904200,20850,20850,20850,20850,0
20230906,205300,8696904200,20850,20850,20850,20850,0
20230906,205200,8696904200,20850,20850,20850,20850,0
20230906,205100,8696904200,20850,20850,20850,20850,0
20230906,205000,8696904200,20850,20850,20850,20850,0
20230906,204900,8696904200,20850,20850,20850,20850,0
20230906,204800,8696904200,20850,20850,20850,20850,0
20230906,204700,8696904200,20850,20850,20850,20850,0
20230906,204600,8696904200,20850,20850,20850,20850,0
20230906,204500,8696904200,20850,20850,20850,20850,0
20230906,204400,8696904200,20850,20850,20850,20850,0
20230906,204300,8696904200,20850,20850,20850,20850,0
20230906,204200,8696904200,20850,20850,20850,20850,0
20230906,204100,8696904200,20850,20850,20850,20850,0
20230906,204000,8696904200,20850,20850,20850,20850,0
20230906,203900,8696904200,20850,20850,20850,20850,0
20230906,203800,8696904200,20850,20850,20850,20850,0
20230906,203700,8696904200,20850,20850,20850,20850,0
20230906,203600,8696904200,20850,20850,20850,20850,0
20230906,203500,8696904200,20850,20850,20850,20850,0
20230906,203400,8696904200,20850,20850,20850,20850,0
20230906,203300,8696904200,20850,20850,20850,20850,0
20230906,203200,8696904200,20850,20850,20850,20850,0
20230906,203100,8696904200,20850,20850,20850,20850,0
20230906,203000,8696904200,20850,20850,20850,20850,0
20230906,202900,8696904200,20850,20850,20850,20850,0
20230906,202800,8696904200,20850,20850,20850,20850,3316
20230906,202700,8696904200,20850,20850,20850,20850,0
20230906,202600,8696904200,20850,20850,20850,20850,0
20230906,202500,8696904200,20850,20850,20850,20850,0
20230906,202400,8696904200,20850,20850,20850,20850,0
20230906,202300,8696904200,20850,20850,20850,20850,0
20230906,202200,8696904200,20850,20850,20850,20850,0
20230906,202100,8696904200,20850,20850,20850,20850,0
20230906,202000,8696904200,20850,20850,20850,20850,0
20230906,201900,8696904200,20850,20850,20850,20850,0
20230906,201800,8696904200,20850,20850,20850,20850,0
20230906,201700,8696904200,20850,20850,20850,20850,0
20230906,201600,8696904200,20850,20850,20850,20850,0
20230906,201500,8696904200,20850,20850,20850,20850,0
20230906,201400,8696904200,20850,20850,20850,20850,0
20230906,201300,8696904200,20850,20850,20850,20850,0
20230906,201200,8696904200,20850,20850,20850,20850,0
20230906,201100,8696904200,20850,20850,20850,20850,0
20230906,201000,8696904200,20850,20850,20850,20850,0
20230906,200900,8696904200,20850,20850,20850,20850,0
20230906,200800,8696904200,20850,20850,20850,20850,0
20230906,200700,8696904200,20850,20850,20850,20850,0
20230906,200600,8696904200,20850,20850,20850,20850,0
20230906,200500,8696904200,20850,20850,20850,20850,0
20230906,200400,8696904200,20850,20850,20850,20850,0
20230906,200300,8696904200,20850,20850,20850,20850,0
20230906,200200,8696904200,20850,20850,20850,20850,0
20230906,200100,8696904200,20850,20850,20850,20850,0
20230906,200000,8696904200,20850,20850,20850,20850,0
20230906,195900,8696904200,20850,20850,20850,20850,0
20230906,195800,8696904200,20850,20850,20850,20850,3316
20230906,195700,8696904200,20850,20850,20850,20850,0
20230906,195600,8696904200,20850,20850,20850,20850,0
20230906,195500,8696904200,20850,20850,20850,20850,0
20230906,195400,8696904200,20850,20850,20850,20850,0
20230906,195300,8696904200,20850,20850,20850,20850,0
20230906,195200,8696904200,20850,20850,20850,20850,0
20230906,195100,8696904200,20850,20850,20850,20850,0
20230906,195000,8696904200,20850,20850,20850,20850,0
20230906,194900,8696904200,20850,20850,20850,20850,0
20230906,194800,8696904200,20850,20850,20850,20850,0
20230906,194700,8696904200,20850,20850,20850,20850,0
20230906,194600,8696904200,20850,20850,20850,20850,0
20230906,194500,8696904200,20850,20850,20850,20850,0
20230906,194400,8696904200,20850,20850,20850,20850,0
20230906,194300,8696904200,20850,20850,20850,20850,0
20230906,194200,8696904200,20850,20850,20850,20850,0
20230906,194100,8696904200,20850,20850,20850,20850,0
20230906,194000,8696904200,20850,20850,20850,20850,0
20230906,193900,8696904200,20850,20850,20850,20850,0
20230906,193800,8696904200,20850,20850,20850,20850,0
20230906,193700,8696904200,20850,20850,20850,20850,0
20230906,193600,8696904200,20850,20850,20850,20850,0
20230906,193500,8696904200,20850,20850,20850,20850,0
20230906,193400,8696904200,20850,20850,20850,20850,0
20230906,193300,8696904200,20850,20850,20850,20850,0
20230906,193200,8696904200,20850,20850,20850,20850,0
20230906,193100,8696904200,20850,20850,20850,20850,0
20230906,193000,8696904200,20850,20850,20850,20850,0
20230906,192900,8696904200,20850,20850,20850,20850,0
20230906,192800,8696904200,20850,20850,20850,20850,3316
20230906,192700,8696904200,20850,20850,20850,20850,0
20230906,192600,8696904200,20850,20850,20850,20850,0
20230906,192500,8696904200,20850,20850,20850,20850,0
20230906,192400,8696904200,20850,20850,20850,20850,0
20230906,192300,8696904200,20850,20850,20850,20850,0
20230906,192200,8696904200,20850,20850,20850,20850,0
20230906,192100,8696904200,20850,20850,20850,20850,0
20230906,192000,8696904200,20850,20850,20850,20850,0
20230906,191900,8696904200,20850,20850,20850,20850,0
20230906,191800,8696904200,20850,20850,20850,20850,0
20230906,191700,8696904200,20850,20850,20850,20850,0
20230906,191600,8696904200,20850,20850,20850,20850,0
20230906,191500,8696904200,20850,20850,20850,20850,0
20230906,191400,8696904200,20850,20850,20850,20850,0
20230906,191300,8696904200,20850,20850,20850,20850,0
20230906,191200,8696904200,20850,20850,20850,20850,0
20230906,191100,8696904200,20850,20850,20850,20850,0
20230906,191000,8696904200,20850,20850,20850,20850,0
20230906,190900,8696904200,20850,20850,20850,20850,0
20230906,190800,8696904200,20850,20850,20850,20850,0
20230906,190700,8696904200,20850,20850,20850,20850,0
20230906,190600,8696904200,20850,20850,20850,20850,0
20230906,190500,8696904200,20850,20850,20850,20850,0
20230906,190400,8696904200,20850,20850,20850,20850,0
20230906,190300,8696904200,20850,20850,20850,20850,0
20230906,190200,8696904200,20850,20850,20850,20850,0
20230906,190100,8696904200,20850,20850,20850,20850,0
20230906,190000,8696904200,20850,20850,20850,20850,0
20230906,185900,8696904200,20850,20850,20850,20850,0
20230906,185800,8696904200,20850,20850,20850,20850,3316
20230906,185700,8696904200,20850,20850,20850,20850,0
20230906,185600,8696904200,20850,20850,20850,20850,0
20230906,185500,8696904200,20850,20850,20850,20850,0
20230906,185400,8696904200,20850,20850,20850,20850,0
20230906,185300,8696904200,20850,20850,20850,20850,0
20230906,185200,8696904200,20850,20850,20850,20850,0
20230906,185100,8696904200,20850,20850,20850,20850,0
20230906,185000,8696904200,20850,20850,20850,20850,0
20230906,184900,8696904200,20850,20850,20850,20850,0
20230906,184800,8696904200,20850,20850,20850,20850,0
20230906,184700,8696904200,20850,20850,20850,20850,0
20230906,184600,8696904200,20850,20850,20850,20850,0
20230906,184500,8696904200,20850,20850,20850,20850,0
20230906,184400,8696904200,20850,20850,20850,20850,0
20230906,184300,8696904200,20850,20850,20850,20850,0
20230906,184200,8696904200,20850,20850,20850,20850,0
20230906,184100,8696904200,20850,20850,20850,20850,0
20230906,184000,8696904200,20850,20850,20850,20850,0
20230906,183900,8696904200,20850,20850,20850,20850,0
20230906,183800,8696904200,20850,20850,20850,20850,0
20230906,183700,8696904200,20850,20850,20850,20850,0
20230906,183600,8696904200,20850,20850,20850,20850,0
20230906,183500,8696904200,20850,20850,20850,20850,0
20230906,183400,8696904200,20850,20850,20850,20850,0
20230906,183300,8696904200,20850,20850,20850,20850,0
20230906,183200,8696904200,20850,20850,20850,20850,0
20230906,183100,8696904200,20850,20850,20850,20850,0
20230906,183000,8696904200,20850,20850,20850,20850,0
20230906,182900,8696904200,20850,20850,20850,20850,0
20230906,182800,8696904200,20850,20850,20850,20850,3316
20230906,182700,8696904200,20850,20850,20850,20850,0
20230906,182600,8696904200,20850,20850,20850,20850,0
20230906,182500,8696904200,20850,20850,20850,20850,0
20230906,182400,8696904200,20850,20850,20850,20850,0
20230906,182300,8696904200,20850,20850,20850,20850,0
20230906,182200,8696904200,20850,20850,20850,20850,0
20230906,182100,8696904200,20850,20850,20850,20850,0
20230906,182000,8696904200,20850,20850,20850,20850,0
20230906,181900,8696904200,20850,20850,20850,20850,0
20230906,181800,8696904200,20850,20850,20850,20850,0
20230906,181700,8696904200,20850,20850,20850,20850,0
20230906,181600,8696904200,20850,20850,20850,20850,0
20230906,181500,8696904200,20850,20850,20850,20850,0
20230906,181400,8696904200,20850,20850,20850,20850,0
20230906,181300,8696904200,20850,20850,20850,20850,0
20230906,181200,8696904200,20850,20850,20850,20850,0
20230906,181100,8696904200,20850,20850,20850,20850,0
20230906,181000,8696904200,20850,20850,20850,20850,0
20230906,180900,8696904200,20850,20850,20850,20850,0
20230906,180800,8696904200,20850,20850,20850,20850,0
20230906,180700,8696904200,20850,20850,20850,20850,0
20230906,180600,8696904200,20850,20850,20850,20850,0
20230906,180500,8696904200,20850,20850,20850,20850,0
20230906,180400,8696904200,20850,20850,20850,20850,0
20230906,180300,8696904200,20850,20850,20850,20850,0
20230906,180200,8696904200,20850,20850,20850,20850,0
20230906,180100,8696904200,20850,20850,20850,20850,0
20230906,180000,8696904200,20850,20850,20850,20850,0
20230906,175900,8696904200,20850,20850,20850,20850,0
20230906,175800,8696904200,20850,20850,20850,20850,3316
20230906,175700,8696904200,20850,20850,20850,20850,0
20230906,175600,8696904200,20850,20850,20850,20850,0
20230906,175500,8696904200,20850,20850,20850,20850,0
20230906,175400,8696904200,20850,20850,20850,20850,0
20230906,175300,8696904200,20850,20850,20850,20850,0
20230906,175200,8696904200,20850,20850,20850,20850,0
20230906,175100,8696904200,20850,20850,20850,20850,0
20230906,175000,8696904200,20850,20850,20850,20850,0
20230906,174900,8696904200,20850,20850,20850,20850,0
20230906,174800,8696904200,20850,20850,20850,20850,0
20230906,174700,8696904200,20850,20850,20850,20850,0
20230906,174600,8696904200,20850,20850,20850,20850,0
20230906,174500,8696904200,20850,20850,20850,20850,0
20230906,174400,8696904200,20850,20850,20850,20850,0
20230906,174300,8696904200,20850,20850,20850,20850,0
20230906,174200,8696904200,20850,20850,20850,20850,0
20230906,174100,8696904200,20850,20850,20850,20850,0
20230906,174000,8696904200,20850,20850,20850,20850,0
20230906,173900,8696904200,20850,20850,20850,20850,0
20230906,173800,8696904200,20850,20850,20850,20850,0
20230906,173700,8696904200,20850,20850,20850,20850,0
20230906,173600,8696904200,20850,20850,20850,20850,0
20230906,173500,8696904200,20850,20850,20850,20850,0
20230906,173400,8696904200,20850,20850,20850,20850,0
20230906,173300,8696904200,20850,20850,20850,20850,0
20230906,173200,8696904200,20850,20850,20850,20850,0
20230906,173100,8696904200,20850,20850,20850,20850,0
20230906,173000,8696904200,20850,20850,20850,20850,0
20230906,172900,8696904200,20850,20850,20850,20850,0
20230906,172800,8696904200,20850,20850,20850,20850,3316
20230906,172700,8696904200,20850,20850,20850,20850,0
20230906,172600,8696904200,20850,20850,20850,20850,0
20230906,172500,8696904200,20850,20850,20850,20850,0
20230906,172400,8696904200,20850,20850,20850,20850,0
20230906,172300,8696904200,20850,20850,20850,20850,0
20230906,172200,8696904200,20850,20850,20850,20850,0
20230906,172100,8696904200,20850,20850,20850,20850,0
20230906,172000,8696904200,20850,20850,20850,20850,0
20230906,171900,8696904200,20850,20850,20850,20850,0
20230906,171800,8696904200,20850,20850,20850,20850,0
20230906,171700,8696904200,20850,20850,20850,20850,0
20230906,171600,8696904200,20850,20850,20850,20850,0
20230906,171500,8696904200,20850,20850,20850,20850,0
20230906,171400,8696904200,20850,20850,20850,20850,0
20230906,171300,8696904200,20850,20850,20850,20850,0
20230906,171200,8696904200,20850,20850,20850,20850,0
20230906,171100,8696904200,20850,20850,20850,20850,0
20230906,171000,8696904200,20850,20850,20850,20850,0
20230906,170900,8696904200,20850,20850,20850,20850,0
20230906,170800,8696904200,20850,20850,20850,20850,0
20230906,170700,8696904200,20850,20850,20850,20850,0
20230906,170600,8696904200,20850,20850,20850,20850,0
20230906,170500,8696904200,20850,20850,20850,20850,0
20230906,170400,8696904200,20850,20850,20850,20850,0
20230906,170300,8696904200,20850,20850,20850,20850,0
20230906,170200,8696904200,20850,20850,20850,20850,0
20230906,170100,8696904200,20850,20850,20850,20850,0
20230906,170000,8696904200,20850,20850,20850,20850,0
20230906,165900,8696904200,20850,20850,20850,20850,0
20230906,165800,8696904200,20850,20850,20850,20850,3316
20230906,165700,8696904200,20850,20850,20850,20850,0
20230906,165600,8696904200,20850,20850,20850,20850,0
20230906,165500,8696904200,20850,20850,20850,20850,0
20230906,165400,8696904200,20850,20850,20850,20850,0
20230906,165300,8696904200,20850,20850,20850,20850,0
20230906,165200,8696904200,20850,20850,20850,20850,0
20230906,165100,8696904200,20850,20850,20850,20850,0
20230906,165000,8696904200,20850,20850,20850,20850,0
20230906,164900,8696904200,20850,20850,20850,20850,0
20230906,164800,8696904200,20850,20850,20850,20850,0
20230906,164700,8696904200,20850,20850,20850,20850,0
20230906,164600,8696904200,20850,20850,20850,20850,0
20230906,164500,8696904200,20850,20850,20850,20850,0
20230906,164400,8696904200,20850,20850,20850,20850,0
20230906,164300,8696904200,20850,20850,20850,20850,0
20230906,164200,8696904200,20850,20850,20850,20850,0
20230906,164100,8696904200,20850,20850,20850,20850,0
20230906,164000,8696904200,20850,20850,20850,20850,0
20230906,163900,8696904200,20850,20850,20850,20850,0
20230906,163800,8696904200,20850,20850,20850,20850,0
20230906,163700,8696904200,20850,20850,20850,20850,0
20230906,163600,8696904200,20850,20850,20850,20850,0
20230906,163500,8696904200,20850,20850,20850,20850,0
20230906,163400,8696904200,20850,20850,20850,20850,0
20230906,163300,8696904200,20850,20850,20850,20850,0
20230906,163200,8696904200,20850,20850,20850,20850,0
20230906,163100,8696904200,20850,20850,20850,20850,0
20230906,163000,8696904200,20850,20850,20850,20850,0
20230906,162900,8696904200,20850,20850,20850,20850,0
20230906,162800,8696904200,20850,20850,20850,20850,3316
20230906,162700,8696904200,20850,20850,20850,20850,0
20230906,162600,8696904200,20850,20850,20850,20850,0
20230906,162500,8696904200,20850,20850,20850,20850,0
20230906,162400,8696904200,20850,20850,20850,20850,0
20230906,162300,8696904200,20850,20850,20850,20850,0
20230906,162200,8696904200,20850,20850,20850,20850,0
20230906,162100,8696904200,20850,20850,20850,20850,0
20230906,162000,8696904200,20850,20850,20850,20850,0
20230906,161900,8696904200,20850,20850,20850,20850,0
20230906,161800,8696904200,20850,20850,20850,20850,0
20230906,161700,8696904200,20850,20850,20850,20850,0
20230906,161600,8696904200,20850,20850,20850,20850,0
20230906,161500,8696904200,20850,20850,20850,20850,0
20230906,161400,8696904200,20850,20850,20850,20850,0
20230906,161300,8696904200,20850,20850,20850,20850,0
20230906,161200,8696904200,20850,20850,20850,20850,0
20230906,161100,8696904200,20850,20850,20850,20850,0
20230906,161000,8696904200,20850,20850,20850,20850,0
20230906,160900,8696904200,20850,20850,20850,20850,0
20230906,160800,8696904200,20850,20850,20850,20850,0
20230906,160700,8696904200,20850,20850,20850,20850,0
20230906,160600,8696904200,20850,20850,20850,20850,0
20230906,160500,8696904200,20850,20850,20850,20850,0
20230906,160400,8696904200,20850,20850,20850,20850,0
20230906,160300,8696904200,20850,20850,20850,20850,0
20230906,160200,8696904200,20850,20850,20850,20850,0
20230906,160100,8696904200,20850,20850,20850,20850,0
20230906,160000,8696904200,20850,20850,20850,20850,0
20230906,155900,8696904200,20850,20850,20850,20850,0
20230906,155800,8696904200,20850,20850,20850,20850,3316
20230906,155700,8696904200,20850,20850,20850,20850,0
20230906,155600,8696904200,20850,20850,20850,20850,0
20230906,155500,8696904200,20850,20850,20850,20850,0
20230906,155400,8696904200,20850,20850,20850,20850,0
20230906,155300,8696904200,20850,20850,20850,20850,0
20230906,155200,8696904200,20850,20850,20850,20850,0
20230906,155100,8696904200,20850,20850,20850,20850,0
20230906,155000,8696904200,20850,20850,20850,20850,0
20230906,154900,8696904200,20850,20850,20850,20850,0
20230906,154800,8696904200,20850,20850,20850,20850,0
20230906,154700,8696904200,20850,20850,20850,20850,0
20230906,154600,8696904200,20850,20850,20850,20850,0
20230906,154500,8696904200,20850,20850,20850,20850,0
20230906,154400,8696904200,20850,20850,20850,20850,0
20230906,154300,8696904200,20850,20850,20850,20850,0
20230906,154200,8696904200,20850,20850,20850,20850,0
20230906,154100,8696904200,20850,20850,20850,20850,0
20230906,154000,8696904200,20850,20850,20850,20850,0
20230906,153900,8696904200,20850,20850,20850,20850,0
20230906,153800,8696904200,20850,20850,20850,20850,0
20230906,153700,8696904200,20850,20850,20850,20850,0
20230906,153600,8696904200,20850,20850,20850,20850,0
20230906,153500,8696904200,20850,20850,20850,20850,0
20230906,153400,8696904200,20850,20850,20850,20850,0
20230906,153300,8696904200,20850,20850,20850,20850,0
20230906,153200,8696904200,20850,20850,20850,20850,0
20230906,153100,8696904200,20850,20850,20850,20850,0
20230906,153000,8696904200,20850,20850,20850,20850,3316
20230906,152900,8627765600,20900,20900,20900,20900,0
20230906,152800,8627765600,20900,20900,20900,20900,0
20230906,152700,8627765600,20900,20900,20900,20900,0
20230906,152600,8627765600,20900,20900,20900,20900,0
20230906,152500,8627765600,20900,20900,20900,20900,0
20230906,152400,8627765600,20900,20900,20900,20900,0
20230906,152300,8627765600,20900,20900,20900,20900,0
20230906,152200,8627765600,20900,20900,20900,20900,0
20230906,152100,8627765600,20900,20900,20900,20900,0
20230906,152000,8627765600,20900,20900,20900,20900,0
20230906,151900,8627765600,20900,20850,20900,20800,799
20230906,151800,8611100050,20800,20800,20850,20750,612
20230906,151700,8598356400,20750,20750,20800,20750,856
20230906,151600,8580572900,20800,20850,20850,20800,1326
20230906,151500,8552992050,20800,20850,20850,20800,1186
20230906,151400,8528323150,20800,20850,20900,20800,783
20230906,151300,8512000600,20850,20900,20900,20850,1766
20230906,151200,8475179300,20850,20850,20850,20850,9
20230906,151100,8474991650,20850,20900,20900,20850,55
20230906,151000,8473844650,20900,20900,20900,20850,416
20230906,150900,8465151000,20900,20900,20900,20900,1376
20230906,150800,8436392600,20900,20950,20950,20900,275
20230906,150700,8430642550,20950,20950,20950,20950,380
20230906,150600,8422681550,20950,20950,20950,20950,274
20230906,150500,8416941250,20950,20950,20950,20900,831
20230906,150400,8399534700,20950,20900,20950,20900,307
20230906,150300,8393118300,20900,20900,20900,20850,627
20230906,150200,8380014700,20900,20900,20900,20850,103
20230906,150100,8377862100,20850,20900,20900,20850,29
20230906,150000,8377256950,20850,20850,20850,20850,5
20230906,145900,8377152700,20900,20850,20900,20850,43
20230906,145800,8376256050,20900,20900,20900,20850,945
20230906,145700,8356509400,20900,20850,20900,20850,208
20230906,145600,8352172550,20850,20900,20900,20850,221
20230906,145500,8347558450,20850,20900,20900,20850,151
20230906,145400,8344404550,20850,20900,20900,20850,212
20230906,145300,8339984050,20850,20900,20900,20850,139
20230906,145200,8337085350,20850,20800,20900,20800,586
20230906,145100,8324856850,20800,20850,20900,20800,42
20230906,145000,8323981400,20850,20900,20900,20850,1953
20230906,144900,8283261200,20850,20900,20900,20850,53
20230906,144800,8282154600,20850,20900,20900,20850,118
20230906,144700,8279693400,20850,20900,20900,20850,1558
20230906,144600,8247203250,20900,20850,20900,20850,68
20230906,144500,8245785100,20850,20900,20900,20850,663
20230906,144400,8231945950,20900,20900,20950,20900,1107
20230906,144300,8208809600,20900,20900,20950,20900,261
20230906,144200,8203354650,20950,20950,20950,20950,393
20230906,144100,8195121300,20950,20950,20950,20950,100
20230906,144000,8193026300,20900,20950,20950,20900,191
20230906,143900,8189033850,20950,20900,20950,20900,899
20230906,143800,8170244200,20950,20900,20950,20900,196
20230906,143700,8166147750,20950,20950,20950,20900,2076
20230906,143600,8122748000,20950,20950,21000,20950,66
20230906,143500,8121364700,21000,20950,21000,20950,46
20230906,143400,8120400850,21000,20950,21000,20950,198
20230906,143300,8116252150,20950,21000,21000,20950,594
20230906,143200,8103807200,21000,21000,21000,21000,1
20230906,143100,8103786200,21000,20900,21000,20900,195
20230906,143000,8099705900,20950,21000,21000,20950,810
20230906,142900,8082727400,21000,21050,21050,21000,371
20230906,142800,8074922050,21050,21000,21050,21000,264
20230906,142700,8069374900,21000,21150,21150,21000,355
20230906,142600,8061899150,21150,21050,21200,21000,7219
20230906,142500,7909370250,21050,20900,21100,20900,8086
20230906,142400,7739684900,20900,20850,20900,20850,1708
20230906,142300,7703989350,20900,20900,20900,20850,124
20230906,142200,7701398600,20900,20850,20900,20850,423
20230906,142100,7692568400,20900,20850,20900,20850,541
20230906,142000,7681287800,20900,20850,20900,20850,320
20230906,141900,7674600800,20900,20900,20900,20850,507
20230906,141800,7664005000,20900,20900,20900,20850,73
20230906,141700,7662482750,20850,20850,20900,20850,431
20230906,141600,7653496350,20850,20900,20900,20850,384
20230906,141500,7645489400,20900,20900,20900,20850,326
20230906,141400,7638676500,20900,20950,20950,20900,85
20230906,141300,7636899950,20900,20900,20950,20900,707
20230906,141200,7622123500,20950,20900,20950,20900,863
20230906,141100,7604053650,20950,20950,21000,20950,919
20230906,141000,7584800550,20950,20950,20950,20950,240
20230906,140900,7579772550,20950,20900,20950,20900,291
20230906,140800,7573687600,20900,20900,20900,20900,230
20230906,140700,7568880600,20900,20900,20900,20900,461
20230906,140600,7559245700,20900,20900,20900,20900,359
20230906,140500,7551742600,20900,20900,20900,20900,64
20230906,140400,7550405000,20900,20950,20950,20900,499
20230906,140300,7539967950,20950,20900,20950,20900,439
20230906,140200,7530792750,20900,20900,20900,20850,625
20230906,140100,7517730300,20900,20900,20900,20850,449
20230906,140000,7508361200,20900,20850,20900,20850,844
20230906,135900,7490763700,20850,20850,20850,20850,565
20230906,135800,7478983450,20850,20850,20850,20850,453
20230906,135700,7469538400,20850,20900,20900,20850,372
20230906,135600,7461778950,20900,20900,20900,20900,10
20230906,135500,7461569950,20900,20850,20900,20850,436
20230906,135400,7452479250,20850,20850,20850,20850,153
20230906,135300,7449289200,20850,20900,20900,20850,474
20230906,135200,7439406200,20850,20850,20900,20850,801
20230906,135100,7422705300,20900,20850,20900,20850,253
20230906,135000,7417428250,20850,20800,20900,20800,3128
20230906,134900,7352281100,20800,20750,20800,20700,1598
20230906,134800,7319050250,20750,20750,20750,20750,40
20230906,134700,7318220250,20750,20750,20750,20750,1
20230906,134600,7318199500,20700,20750,20750,20700,33
20230906,134500,7317516300,20700,20700,20700,20700,0
20230906,134400,7317516300,20700,20700,20700,20700,422
20230906,134300,7308780900,20750,20750,20750,20750,794
20230906,134200,7292305400,20700,20700,20750,20700,73
20230906,134100,7290792550,20750,20750,20750,20700,3
20230906,134000,7290730350,20700,20700,20700,20650,221
20230906,133900,7286157950,20700,20650,20700,20650,583
20230906,133800,7274090500,20700,20700,20700,20700,454
20230906,133700,7264692700,20700,20750,20750,20700,917
20230906,133600,7245710750,20700,20750,20750,20700,11
20230906,133500,7245483000,20700,20750,20750,20700,208
20230906,133400,7241177000,20750,20700,20750,20700,629
20230906,133300,7228125400,20750,20750,20750,20700,284
20230906,133200,7222234400,20750,20750,20750,20750,1
20230906,133100,7222213650,20650,20700,20700,20650,709
20230906,133000,7207567350,20700,20700,20700,20700,12
20230906,132900,7207318950,20700,20700,20700,20700,21
20230906,132800,7206884250,20650,20700,20700,20650,166
20230906,132700,7203451850,20700,20650,20700,20650,110
20230906,132600,7201175200,20650,20700,20700,20650,136
20230906,132500,7198366500,20650,20650,20650,20650,2641
20230906,132400,7143829850,20650,20650,20650,20650,121
20230906,132300,7141331200,20650,20650,20650,20650,500
20230906,132200,7131006200,20650,20650,20650,20650,2273
20230906,132100,7084068750,20650,20700,20700,20650,3648
20230906,132000,7008722900,20700,20750,20750,20650,1186
20230906,131900,6984175100,20750,20700,20750,20700,4
20230906,131800,6984092200,20700,20700,20750,20700,69
20230906,131700,6982663850,20700,20700,20750,20700,498
20230906,131600,6972346850,20700,20800,20800,20700,576
20230906,131500,6960423550,20750,20800,20800,20700,23
20230906,131400,6959945600,20750,20800,20800,20750,68
20230906,131300,6958531450,20700,20750,20750,20700,1200
20230906,131200,6933679400,20750,20750,20800,20750,19
20230906,131100,6933285100,20750,20750,20750,20750,0
20230906,131000,6933285100,20750,20750,20750,20750,50
20230906,130900,6932247600,20750,20750,20750,20700,146
20230906,130800,6929220600,20750,20750,20750,20750,21
20230906,130700,6928784850,20750,20750,20750,20750,33
20230906,130600,6928100100,20750,20700,20750,20700,62
20230906,130500,6926816150,20650,20750,20750,20650,35
20230906,130400,6926091400,20750,20750,20750,20750,159
20230906,130300,6922792150,20750,20750,20750,20650,855
20230906,130200,6905060900,20650,20700,20700,20650,1574
20230906,130100,6872531500,20700,20700,20700,20700,50
20230906,130000,6871496500,20750,20700,20750,20700,166
20230906,125900,6868054450,20700,20700,20700,20700,232
20230906,125800,6863252050,20700,20700,20700,20650,181
20230906,125700,6859508650,20700,20750,20750,20700,1568
20230906,125600,6827029950,20750,20800,20800,20750,83
20230906,125500,6825307550,20750,20750,20750,20750,0
20230906,125400,6825307550,20750,20750,20750,20750,59
20230906,125300,6824083300,20750,20750,20750,20750,695
20230906,125200,6809662050,20750,20800,20800,20750,47
20230906,125100,6808685650,20800,20850,20850,20800,197
20230906,125000,6804587550,20850,20850,20850,20800,306
20230906,124900,6798217300,20850,20800,20850,20800,115
20230906,124800,6795824500,20750,20750,20800,20750,255
20230906,124700,6790521050,20800,20800,20800,20800,71
20230906,124600,6789044250,20750,20750,20750,20750,25
20230906,124500,6788525500,20750,20750,20750,20750,51
20230906,124400,6787467250,20800,20800,20800,20800,0
20230906,124300,6787467250,20800,20800,20800,20800,627
20230906,124200,6774425650,20800,20800,20800,20800,1601
20230906,124100,6741124850,20800,20750,20800,20750,879
20230906,124000,6722851650,20750,20750,20750,20750,221
20230906,123900,6718265900,20750,20750,20750,20750,22
20230906,123800,6717809400,20750,20700,20800,20700,153
20230906,123700,6714639550,20750,20750,20750,20750,78
20230906,123600,6713021050,20700,20750,20750,20700,255
20230906,123500,6707734050,20700,20750,20750,20700,68
20230906,123400,6706326400,20650,20750,20750,20650,2539
20230906,123300,6653813000,20750,20750,20750,20750,284
20230906,123200,6647920000,20750,20750,20750,20750,68
20230906,123100,6646509000,20750,20750,20750,20750,1
20230906,123000,6646488250,20650,20700,20700,20650,73
20230906,122900,6644978950,20800,20800,20800,20800,156
20230906,122800,6641734150,20800,20650,20800,20650,2664
20230906,122700,6586691300,20700,20700,20700,20650,437
20230906,122600,6577657900,20700,20700,20700,20650,220
20230906,122500,6573104000,20700,20750,20750,20700,3000
20230906,122400,6510954950,20750,20750,20750,20750,220
20230906,122300,6506389950,20750,20750,20750,20750,1
20230906,122200,6506369200,20750,20750,20750,20700,738
20230906,122100,6491062800,20750,20850,20850,20750,32
20230906,122000,6490398600,20850,20850,20850,20800,79
20230906,121900,6488752750,20850,20750,20850,20750,126
20230906,121800,6486137550,20750,20800,20800,20700,146
20230906,121700,6483109800,20700,20700,20700,20700,589
20230906,121600,6470917500,20750,20700,20750,20700,271
20230906,121500,6465302700,20750,20800,20850,20750,1001
20230906,121400,6444530250,20800,20800,20800,20800,32
20230906,121300,6443864650,20750,20800,20800,20750,63
20230906,121200,6442554750,20800,20750,20800,20750,3
20230906,121100,6442492450,20800,20800,20800,20800,2
20230906,121000,6442450850,20750,20750,20850,20750,200
20230906,120900,6438300750,20750,20850,20850,20750,3348
20230906,120800,6368725350,20850,20900,20900,20850,1462
20230906,120700,6338238600,20900,20850,20900,20850,59
20230906,120600,6337008400,20900,20850,20900,20850,32
20230906,120500,6336339650,20900,20850,20900,20850,245
20230906,120400,6331230150,20900,20950,20950,20850,523
20230906,120300,6320322700,20900,20900,20950,20850,1495
20230906,120200,6289078350,20950,20950,20950,20950,293
20230906,120100,6282940000,20950,20950,20950,20950,61
20230906,120000,6281662050,20950,20950,20950,20900,133
20230906,115900,6278876800,20900,20900,20950,20900,1088
20230906,115800,6256084950,20950,20950,20950,20900,190
20230906,115700,6252105000,20950,20950,20950,20950,274
20230906,115600,6246364700,20950,20950,20950,20950,160
20230906,115500,6243012700,20950,20950,20950,20950,252
20230906,115400,6237733300,20950,20950,20950,20950,216
20230906,115300,6233208100,20950,20950,20950,20900,1019
20230906,115200,6211860100,20950,20950,20950,20950,122
20230906,115100,6209304200,20950,20900,20950,20900,40
20230906,115000,6208466250,20900,20900,20950,20900,166
20230906,114900,6204996750,20900,20900,20900,20900,914
20230906,114800,6185894150,20900,20850,20900,20850,51
20230906,114700,6184830750,20900,20850,20900,20850,38
20230906,114600,6184038350,20900,20900,20900,20900,1
20230906,114500,6184017450,20900,20850,20900,20850,509
20230906,114400,6173401000,20850,20850,20900,20850,169
20230906,114300,6169877300,20900,20850,20900,20850,52
20230906,114200,6168793000,20850,20850,20900,20850,252
20230906,114100,6163538700,20850,20850,20850,20800,44
20230906,114000,6162623150,20850,20850,20850,20850,62
20230906,113900,6161330450,20850,20850,20850,20850,52
20230906,113800,6160246250,20850,20850,20850,20850,279
20230906,113700,6154429100,20850,20850,20850,20800,531
20230906,113600,6143359250,20850,20850,20850,20850,81
20230906,113500,6141670400,20850,20850,20850,20850,117
20230906,113400,6139230950,20850,20800,20850,20800,149
20230906,113300,6136131100,20850,20850,20850,20850,2
20230906,113200,6136089400,20850,20850,20850,20750,131
20230906,113100,6133364300,20850,20800,20850,20800,86
20230906,113000,6131575100,20750,20750,20850,20700,818
20230906,112900,6114617250,20750,20800,20800,20750,330
20230906,112800,6107769650,20800,20800,20800,20750,7
20230906,112700,6107624300,20750,20800,20800,20750,231
20230906,112600,6102830600,20800,20750,20800,20750,500
20230906,112500,6092455400,20750,20750,20750,20700,152
20230906,112400,6089308650,20700,20700,20700,20700,136
20230906,112300,6086493450,20700,20750,20750,20700,73
20230906,112200,6084979600,20700,20800,20800,20700,1248
20230906,112100,6059129250,20750,20850,20850,20750,3456
20230906,112000,5987343150,20800,20850,20850,20800,93
20230906,111900,5985407250,20850,20800,20850,20800,235
20230906,111800,5980519200,20850,20850,20850,20800,161
20230906,111700,5977167000,20850,20850,20850,20850,111
20230906,111600,5974852650,20850,20850,20850,20800,711
20230906,111500,5960030850,20850,20900,20900,20850,377
20230906,111400,5952152200,20900,20850,20900,20850,465
20230906,111300,5942456900,20800,20800,20850,20800,122
20230906,111200,5939915950,20800,20850,20850,20800,577
20230906,111100,5927890750,20850,20850,20850,20800,1119
20230906,111000,5904560600,20850,20800,20850,20800,1244
20230906,110900,5878675600,20750,20750,20750,20750,90
20230906,110800,5876808100,20800,20800,20800,20750,202
20230906,110700,5872611250,20800,20800,20800,20750,8
20230906,110600,5872444900,20750,20750,20800,20700,563
20230906,110500,5860762800,20750,20700,20750,20700,821
20230906,110400,5843728750,20750,20750,20750,20750,268
20230906,110300,5838167750,20750,20750,20750,20750,882
20230906,110200,5819866250,20750,20700,20750,20700,534
20230906,110100,5808803200,20700,20700,20700,20650,1336
20230906,110000,5781148450,20700,20600,20700,20550,2029
20230906,105900,5739291000,20600,20800,20800,20550,11153
20230906,105800,5508898750,20800,20750,20800,20750,1085
20230906,105700,5486331400,20750,20800,20800,20750,723
20230906,105600,5471300300,20800,20850,20850,20750,3233
20230906,105500,5404043900,20850,20800,20850,20800,3132
20230906,105400,5338898200,20800,20850,20850,20800,2228
20230906,105300,5292544400,20850,20800,20900,20750,945
20230906,105200,5272859800,20800,20800,20800,20750,2271
20230906,105100,5225720050,20800,20800,20900,20750,4540
20230906,105000,5131326800,20800,20850,20850,20750,10007
20230906,104900,4923061000,20850,20950,20950,20850,3300
20230906,104800,4854203800,20950,21000,21000,20900,1769
20230906,104700,4817196750,21000,21000,21000,20950,1768
20230906,104600,4780098550,21000,21000,21000,20950,1777
20230906,104500,4742813700,21050,21000,21050,21000,2278
20230906,104400,4694972500,21000,21050,21100,20950,11936
20230906,104300,4444232200,21100,21150,21150,21100,2412
20230906,104200,4393327550,21100,21150,21200,21100,409
20230906,104100,4384684700,21150,21200,21200,21150,525
20230906,104000,4373577400,21200,21200,21250,21200,138
20230906,103900,4370651600,21250,21200,21250,21200,79
20230906,103800,4368976200,21200,21250,21250,21200,177
20230906,103700,4365218800,21250,21200,21250,21200,253
20230906,103600,4359852600,21200,21150,21200,21150,146
20230906,103500,4356760050,21100,21150,21150,21100,214
20230906,103400,4352235950,21150,21100,21150,21100,577
20230906,103300,4340035850,21150,21150,21150,21150,204
20230906,103200,4335721250,21100,21100,21150,21100,2286
20230906,103100,4287460050,21100,21100,21200,21100,387
20230906,103000,4279285400,21100,21150,21200,21100,1183
20230906,102900,4254321050,21150,21150,21150,21150,110
20230906,102800,4251994550,21200,21100,21200,21100,572
20230906,102700,4239903400,21150,21150,21150,21150,101
20230906,102600,4237767250,21150,21100,21150,21100,242
20230906,102500,4232653950,21150,21150,21200,21100,1051
20230906,102400,4210425250,21200,21200,21200,21150,97
20230906,102300,4208370200,21200,21200,21250,21150,475
20230906,102200,4198300250,21200,21100,21200,21100,477
20230906,102100,4188232650,21100,21200,21200,21100,2338
20230906,102000,4138886950,21100,21150,21200,21100,1254
20230906,101900,4112364800,21150,21100,21150,21100,1198
20230906,101800,4087081600,21100,21050,21150,21050,345
20230906,101700,4079799600,21050,21250,21250,21050,9991
20230906,101600,3868942350,21300,21250,21300,21200,207
20230906,101500,3864543700,21250,21200,21250,21200,455
20230906,101400,3854880050,21250,21200,21250,21200,622
20230906,101300,3841689650,21200,21200,21200,21200,1641
20230906,101200,3806900450,21200,21200,21300,21200,1182
20230906,101100,3781841950,21250,21300,21300,21250,376
20230906,101000,3773850800,21250,21250,21250,21200,217
20230906,100900,3769247550,21200,21250,21250,21200,434
20230906,100800,3760041650,21250,21300,21300,21200,2170
20230906,100700,3713973550,21300,21300,21300,21250,309
20230906,100600,3707392100,21300,21250,21300,21250,179
20230906,100500,3703582350,21300,21250,21300,21250,1444
20230906,100400,3672896800,21300,21300,21300,21250,118
20230906,100300,3670388750,21300,21300,21350,21300,223
20230906,100200,3665635850,21350,21350,21350,21250,499
20230906,100100,3655000850,21350,21350,21400,21350,548
20230906,100000,3643300500,21400,21350,21400,21300,554
20230906,095900,3631471350,21300,21300,21300,21250,523
20230906,095800,3620337400,21300,21200,21300,21200,717
20230906,095700,3605116800,21200,21200,21250,21200,883
20230906,095600,3586397100,21250,21200,21250,21150,849
20230906,095500,3568406850,21200,21250,21300,21200,2988
20230906,095400,3505042650,21250,21200,21300,21200,473
20230906,095300,3494998000,21200,21250,21350,21150,5075
20230906,095200,3387328400,21250,21350,21400,21250,9540
20230906,095100,3184026300,21350,21350,21400,21350,298
20230906,095000,3177662950,21400,21400,21400,21400,582
20230906,094900,3165208150,21350,21400,21400,21350,1656
20230906,094800,3129820750,21450,21450,21450,21400,651
20230906,094700,3115889250,21450,21400,21450,21350,2693
20230906,094600,3058255550,21400,21400,21450,21400,698
20230906,094500,3043318300,21400,21450,21450,21400,326
20230906,094400,3036328200,21450,21500,21500,21450,1825
20230906,094300,2997179300,21450,21450,21500,21400,2845
20230906,094200,2936159100,21450,21450,21450,21450,35
20230906,094100,2935408350,21500,21450,21500,21400,330
20230906,094000,2928325850,21400,21400,21450,21350,1558
20230906,093900,2894992350,21400,21300,21400,21300,1181
20230906,093800,2869766950,21300,21450,21450,21300,6081
20230906,093700,2739606600,21450,21450,21500,21450,855
20230906,093600,2721256400,21500,21550,21550,21500,2049
20230906,093500,2677202750,21550,21550,21550,21550,1061
20230906,093400,2654338200,21550,21550,21650,21550,269
20230906,093300,2648541150,21550,21600,21650,21550,312
20230906,093200,2641809200,21550,21600,21650,21550,232
20230906,093100,2636799400,21650,21600,21650,21550,198
20230906,093000,2632519850,21650,21600,21650,21550,863
20230906,092900,2613908450,21650,21650,21700,21550,984
20230906,092800,2592653050,21650,21600,21700,21600,713
20230906,092700,2577213200,21600,21700,21700,21600,1845
20230906,092600,2537266600,21700,21550,21700,21550,764
20230906,092500,2520752400,21550,21500,21550,21500,1916
20230906,092400,2479553250,21500,21550,21550,21500,1466
20230906,092300,2448021100,21500,21500,21550,21500,3536
20230906,092200,2371995000,21500,21550,21600,21500,903
20230906,092100,2352540750,21550,21500,21600,21500,1702
20230906,092000,2315867700,21500,21550,21550,21500,2931
20230906,091900,2252710650,21550,21550,21600,21500,848
20230906,091800,2234437300,21600,21650,21650,21500,1730
20230906,091700,2197139400,21650,21600,21650,21550,761
20230906,091600,2180716050,21500,21450,21550,21450,4396
20230906,091500,2086161600,21500,21650,21650,21450,4725
20230906,091400,1984458550,21600,21550,21750,21500,3562
20230906,091300,1907647500,21600,21750,21800,21550,8185
20230906,091200,1730266150,21800,21750,21850,21750,1357
20230906,091100,1700708800,21750,21800,21800,21700,3974
20230906,091000,1614371600,21750,21900,21900,21700,6091
20230906,090900,1481669300,21900,21950,22000,21900,2646
20230906,090800,1423687850,22000,21850,22050,21800,4590
20230906,090700,1323151000,21850,21900,21950,21850,5115
20230906,090600,1211203200,21950,22050,22100,21900,5529
20230906,090500,1089423200,22050,22050,22150,22000,8204
20230906,090400,908211200,22050,21950,22100,21850,6597
20230906,090300,763289500,21950,21850,21950,21700,5388
20230906,090200,645799500,21800,21850,21950,21800,3239
20230906,090100,575008250,21850,21950,22100,21800,9143
20230906,090000,374261350,21850,22000,22050,21850,17032