KissMeData/089980/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,194100,1872574300,21300,21300,21300,21300,924
20230920,194000,1872574300,21300,21300,21300,21300,0
20230920,193900,1872574300,21300,21300,21300,21300,0
20230920,193800,1872574300,21300,21300,21300,21300,0
20230920,193700,1872574300,21300,21300,21300,21300,0
20230920,193600,1872574300,21300,21300,21300,21300,0
20230920,193500,1872574300,21300,21300,21300,21300,0
20230920,193400,1872574300,21300,21300,21300,21300,0
20230920,193300,1872574300,21300,21300,21300,21300,0
20230920,193200,1872574300,21300,21300,21300,21300,0
20230920,193100,1872574300,21300,21300,21300,21300,0
20230920,193000,1872574300,21300,21300,21300,21300,0
20230920,192900,1872574300,21300,21300,21300,21300,0
20230920,192800,1872574300,21300,21300,21300,21300,0
20230920,192700,1872574300,21300,21300,21300,21300,0
20230920,192600,1872574300,21300,21300,21300,21300,0
20230920,192500,1872574300,21300,21300,21300,21300,0
20230920,192400,1872574300,21300,21300,21300,21300,0
20230920,192300,1872574300,21300,21300,21300,21300,0
20230920,192200,1872574300,21300,21300,21300,21300,0
20230920,192100,1872574300,21300,21300,21300,21300,0
20230920,192000,1872574300,21300,21300,21300,21300,0
20230920,191900,1872574300,21300,21300,21300,21300,0
20230920,191800,1872574300,21300,21300,21300,21300,0
20230920,191700,1872574300,21300,21300,21300,21300,0
20230920,191600,1872574300,21300,21300,21300,21300,0
20230920,191500,1872574300,21300,21300,21300,21300,0
20230920,191400,1872574300,21300,21300,21300,21300,0
20230920,191300,1872574300,21300,21300,21300,21300,0
20230920,191200,1872574300,21300,21300,21300,21300,0
20230920,191100,1872574300,21300,21300,21300,21300,924
20230920,191000,1872574300,21300,21300,21300,21300,0
20230920,190900,1872574300,21300,21300,21300,21300,0
20230920,190800,1872574300,21300,21300,21300,21300,0
20230920,190700,1872574300,21300,21300,21300,21300,0
20230920,190600,1872574300,21300,21300,21300,21300,0
20230920,190500,1872574300,21300,21300,21300,21300,0
20230920,190400,1872574300,21300,21300,21300,21300,0
20230920,190300,1872574300,21300,21300,21300,21300,0
20230920,190200,1872574300,21300,21300,21300,21300,0
20230920,190100,1872574300,21300,21300,21300,21300,0
20230920,190000,1872574300,21300,21300,21300,21300,0
20230920,185900,1872574300,21300,21300,21300,21300,0
20230920,185800,1872574300,21300,21300,21300,21300,0
20230920,185700,1872574300,21300,21300,21300,21300,0
20230920,185600,1872574300,21300,21300,21300,21300,0
20230920,185500,1872574300,21300,21300,21300,21300,0
20230920,185400,1872574300,21300,21300,21300,21300,0
20230920,185300,1872574300,21300,21300,21300,21300,0
20230920,185200,1872574300,21300,21300,21300,21300,0
20230920,185100,1872574300,21300,21300,21300,21300,0
20230920,185000,1872574300,21300,21300,21300,21300,0
20230920,184900,1872574300,21300,21300,21300,21300,0
20230920,184800,1872574300,21300,21300,21300,21300,0
20230920,184700,1872574300,21300,21300,21300,21300,0
20230920,184600,1872574300,21300,21300,21300,21300,0
20230920,184500,1872574300,21300,21300,21300,21300,0
20230920,184400,1872574300,21300,21300,21300,21300,0
20230920,184300,1872574300,21300,21300,21300,21300,0
20230920,184200,1872574300,21300,21300,21300,21300,0
20230920,184100,1872574300,21300,21300,21300,21300,924
20230920,184000,1872574300,21300,21300,21300,21300,0
20230920,183900,1872574300,21300,21300,21300,21300,0
20230920,183800,1872574300,21300,21300,21300,21300,0
20230920,183700,1872574300,21300,21300,21300,21300,0
20230920,183600,1872574300,21300,21300,21300,21300,0
20230920,183500,1872574300,21300,21300,21300,21300,0
20230920,183400,1872574300,21300,21300,21300,21300,0
20230920,183300,1872574300,21300,21300,21300,21300,0
20230920,183200,1872574300,21300,21300,21300,21300,0
20230920,183100,1872574300,21300,21300,21300,21300,0
20230920,183000,1872574300,21300,21300,21300,21300,0
20230920,182900,1872574300,21300,21300,21300,21300,0
20230920,182800,1872574300,21300,21300,21300,21300,0
20230920,182700,1872574300,21300,21300,21300,21300,0
20230920,182600,1872574300,21300,21300,21300,21300,0
20230920,182500,1872574300,21300,21300,21300,21300,0
20230920,182400,1872574300,21300,21300,21300,21300,0
20230920,182300,1872574300,21300,21300,21300,21300,0
20230920,182200,1872574300,21300,21300,21300,21300,0
20230920,182100,1872574300,21300,21300,21300,21300,0
20230920,182000,1872574300,21300,21300,21300,21300,0
20230920,181900,1872574300,21300,21300,21300,21300,0
20230920,181800,1872574300,21300,21300,21300,21300,0
20230920,181700,1872574300,21300,21300,21300,21300,0
20230920,181600,1872574300,21300,21300,21300,21300,0
20230920,181500,1872574300,21300,21300,21300,21300,0
20230920,181400,1872574300,21300,21300,21300,21300,0
20230920,181300,1872574300,21300,21300,21300,21300,0
20230920,181200,1872574300,21300,21300,21300,21300,0
20230920,181100,1872574300,21300,21300,21300,21300,924
20230920,181000,1872574300,21300,21300,21300,21300,0
20230920,180900,1872574300,21300,21300,21300,21300,0
20230920,180800,1872574300,21300,21300,21300,21300,0
20230920,180700,1872574300,21300,21300,21300,21300,0
20230920,180600,1872574300,21300,21300,21300,21300,0
20230920,180500,1872574300,21300,21300,21300,21300,0
20230920,180400,1872574300,21300,21300,21300,21300,0
20230920,180300,1872574300,21300,21300,21300,21300,0
20230920,180200,1872574300,21300,21300,21300,21300,0
20230920,180100,1872574300,21300,21300,21300,21300,0
20230920,180000,1872574300,21300,21300,21300,21300,0
20230920,175900,1872574300,21300,21300,21300,21300,0
20230920,175800,1872574300,21300,21300,21300,21300,0
20230920,175700,1872574300,21300,21300,21300,21300,0
20230920,175600,1872574300,21300,21300,21300,21300,0
20230920,175500,1872574300,21300,21300,21300,21300,0
20230920,175400,1872574300,21300,21300,21300,21300,0
20230920,175300,1872574300,21300,21300,21300,21300,0
20230920,175200,1872574300,21300,21300,21300,21300,0
20230920,175100,1872574300,21300,21300,21300,21300,0
20230920,175000,1872574300,21300,21300,21300,21300,0
20230920,174900,1872574300,21300,21300,21300,21300,0
20230920,174800,1872574300,21300,21300,21300,21300,0
20230920,174700,1872574300,21300,21300,21300,21300,0
20230920,174600,1872574300,21300,21300,21300,21300,0
20230920,174500,1872574300,21300,21300,21300,21300,0
20230920,174400,1872574300,21300,21300,21300,21300,0
20230920,174300,1872574300,21300,21300,21300,21300,0
20230920,174200,1872574300,21300,21300,21300,21300,0
20230920,174100,1872574300,21300,21300,21300,21300,924
20230920,174000,1872574300,21300,21300,21300,21300,0
20230920,173900,1872574300,21300,21300,21300,21300,0
20230920,173800,1872574300,21300,21300,21300,21300,0
20230920,173700,1872574300,21300,21300,21300,21300,0
20230920,173600,1872574300,21300,21300,21300,21300,0
20230920,173500,1872574300,21300,21300,21300,21300,0
20230920,173400,1872574300,21300,21300,21300,21300,0
20230920,173300,1872574300,21300,21300,21300,21300,0
20230920,173200,1872574300,21300,21300,21300,21300,0
20230920,173100,1872574300,21300,21300,21300,21300,0
20230920,173000,1872574300,21300,21300,21300,21300,0
20230920,172900,1872574300,21300,21300,21300,21300,0
20230920,172800,1872574300,21300,21300,21300,21300,0
20230920,172700,1872574300,21300,21300,21300,21300,0
20230920,172600,1872574300,21300,21300,21300,21300,0
20230920,172500,1872574300,21300,21300,21300,21300,0
20230920,172400,1872574300,21300,21300,21300,21300,0
20230920,172300,1872574300,21300,21300,21300,21300,0
20230920,172200,1872574300,21300,21300,21300,21300,0
20230920,172100,1872574300,21300,21300,21300,21300,0
20230920,172000,1872574300,21300,21300,21300,21300,0
20230920,171900,1872574300,21300,21300,21300,21300,0
20230920,171800,1872574300,21300,21300,21300,21300,0
20230920,171700,1872574300,21300,21300,21300,21300,0
20230920,171600,1872574300,21300,21300,21300,21300,0
20230920,171500,1872574300,21300,21300,21300,21300,0
20230920,171400,1872574300,21300,21300,21300,21300,0
20230920,171300,1872574300,21300,21300,21300,21300,0
20230920,171200,1872574300,21300,21300,21300,21300,0
20230920,171100,1872574300,21300,21300,21300,21300,924
20230920,171000,1872574300,21300,21300,21300,21300,0
20230920,170900,1872574300,21300,21300,21300,21300,0
20230920,170800,1872574300,21300,21300,21300,21300,0
20230920,170700,1872574300,21300,21300,21300,21300,0
20230920,170600,1872574300,21300,21300,21300,21300,0
20230920,170500,1872574300,21300,21300,21300,21300,0
20230920,170400,1872574300,21300,21300,21300,21300,0
20230920,170300,1872574300,21300,21300,21300,21300,0
20230920,170200,1872574300,21300,21300,21300,21300,0
20230920,170100,1872574300,21300,21300,21300,21300,0
20230920,170000,1872574300,21300,21300,21300,21300,0
20230920,165900,1872574300,21300,21300,21300,21300,0
20230920,165800,1872574300,21300,21300,21300,21300,0
20230920,165700,1872574300,21300,21300,21300,21300,0
20230920,165600,1872574300,21300,21300,21300,21300,0
20230920,165500,1872574300,21300,21300,21300,21300,0
20230920,165400,1872574300,21300,21300,21300,21300,0
20230920,165300,1872574300,21300,21300,21300,21300,0
20230920,165200,1872574300,21300,21300,21300,21300,0
20230920,165100,1872574300,21300,21300,21300,21300,0
20230920,165000,1872574300,21300,21300,21300,21300,0
20230920,164900,1872574300,21300,21300,21300,21300,0
20230920,164800,1872574300,21300,21300,21300,21300,0
20230920,164700,1872574300,21300,21300,21300,21300,0
20230920,164600,1872574300,21300,21300,21300,21300,0
20230920,164500,1872574300,21300,21300,21300,21300,0
20230920,164400,1872574300,21300,21300,21300,21300,0
20230920,164300,1872574300,21300,21300,21300,21300,0
20230920,164200,1872574300,21300,21300,21300,21300,0
20230920,164100,1872574300,21300,21300,21300,21300,924
20230920,164000,1872574300,21300,21300,21300,21300,0
20230920,163900,1872574300,21300,21300,21300,21300,0
20230920,163800,1872574300,21300,21300,21300,21300,0
20230920,163700,1872574300,21300,21300,21300,21300,0
20230920,163600,1872574300,21300,21300,21300,21300,0
20230920,163500,1872574300,21300,21300,21300,21300,0
20230920,163400,1872574300,21300,21300,21300,21300,0
20230920,163300,1872574300,21300,21300,21300,21300,0
20230920,163200,1872574300,21300,21300,21300,21300,0
20230920,163100,1872574300,21300,21300,21300,21300,0
20230920,163000,1872574300,21300,21300,21300,21300,0
20230920,162900,1872574300,21300,21300,21300,21300,0
20230920,162800,1872574300,21300,21300,21300,21300,0
20230920,162700,1872574300,21300,21300,21300,21300,0
20230920,162600,1872574300,21300,21300,21300,21300,0
20230920,162500,1872574300,21300,21300,21300,21300,0
20230920,162400,1872574300,21300,21300,21300,21300,0
20230920,162300,1872574300,21300,21300,21300,21300,0
20230920,162200,1872574300,21300,21300,21300,21300,0
20230920,162100,1872574300,21300,21300,21300,21300,0
20230920,162000,1872574300,21300,21300,21300,21300,0
20230920,161900,1872574300,21300,21300,21300,21300,0
20230920,161800,1872574300,21300,21300,21300,21300,0
20230920,161700,1872574300,21300,21300,21300,21300,0
20230920,161600,1872574300,21300,21300,21300,21300,0
20230920,161500,1872574300,21300,21300,21300,21300,0
20230920,161400,1872574300,21300,21300,21300,21300,0
20230920,161300,1872574300,21300,21300,21300,21300,0
20230920,161200,1872574300,21300,21300,21300,21300,0
20230920,161100,1872574300,21300,21300,21300,21300,924
20230920,161000,1872574300,21300,21300,21300,21300,0
20230920,160900,1872574300,21300,21300,21300,21300,0
20230920,160800,1872574300,21300,21300,21300,21300,0
20230920,160700,1872574300,21300,21300,21300,21300,0
20230920,160600,1872574300,21300,21300,21300,21300,0
20230920,160500,1872574300,21300,21300,21300,21300,0
20230920,160400,1872574300,21300,21300,21300,21300,0
20230920,160300,1872574300,21300,21300,21300,21300,0
20230920,160200,1872574300,21300,21300,21300,21300,0
20230920,160100,1872574300,21300,21300,21300,21300,0
20230920,160000,1872574300,21300,21300,21300,21300,0
20230920,155900,1872574300,21300,21300,21300,21300,0
20230920,155800,1872574300,21300,21300,21300,21300,0
20230920,155700,1872574300,21300,21300,21300,21300,0
20230920,155600,1872574300,21300,21300,21300,21300,0
20230920,155500,1872574300,21300,21300,21300,21300,0
20230920,155400,1872574300,21300,21300,21300,21300,0
20230920,155300,1872574300,21300,21300,21300,21300,0
20230920,155200,1872574300,21300,21300,21300,21300,0
20230920,155100,1872574300,21300,21300,21300,21300,0
20230920,155000,1872574300,21300,21300,21300,21300,0
20230920,154900,1872574300,21300,21300,21300,21300,0
20230920,154800,1872574300,21300,21300,21300,21300,0
20230920,154700,1872574300,21300,21300,21300,21300,0
20230920,154600,1872574300,21300,21300,21300,21300,0
20230920,154500,1872574300,21300,21300,21300,21300,0
20230920,154400,1872574300,21300,21300,21300,21300,0
20230920,154300,1872574300,21300,21300,21300,21300,0
20230920,154200,1872574300,21300,21300,21300,21300,0
20230920,154100,1872574300,21300,21300,21300,21300,924
20230920,154000,1872574300,21300,21300,21300,21300,0
20230920,153900,1872574300,21300,21300,21300,21300,0
20230920,153800,1872574300,21300,21300,21300,21300,0
20230920,153700,1872574300,21300,21300,21300,21300,0
20230920,153600,1872574300,21300,21300,21300,21300,0
20230920,153500,1872574300,21300,21300,21300,21300,0
20230920,153400,1872574300,21300,21300,21300,21300,0
20230920,153300,1872574300,21300,21300,21300,21300,0
20230920,153200,1872574300,21300,21300,21300,21300,0
20230920,153100,1872574300,21300,21300,21300,21300,0
20230920,153000,1872574300,21300,21300,21300,21300,924
20230920,152900,1852893100,21300,21300,21300,21300,0
20230920,152800,1852893100,21300,21300,21300,21300,0
20230920,152700,1852893100,21300,21300,21300,21300,0
20230920,152600,1852893100,21300,21300,21300,21300,0
20230920,152500,1852893100,21300,21300,21300,21300,0
20230920,152400,1852893100,21300,21300,21300,21300,0
20230920,152300,1852893100,21300,21300,21300,21300,0
20230920,152200,1852893100,21300,21300,21300,21300,0
20230920,152100,1852893100,21300,21300,21300,21300,0
20230920,152000,1852893100,21300,21300,21300,21300,0
20230920,151900,1852893100,21300,21300,21300,21300,185
20230920,151800,1848952600,21300,21300,21300,21300,144
20230920,151700,1845885400,21250,21250,21300,21200,268
20230920,151600,1840190450,21250,21250,21250,21250,48
20230920,151500,1839170450,21250,21200,21250,21200,86
20230920,151400,1837344000,21250,21250,21250,21250,80
20230920,151300,1835644000,21250,21250,21250,21200,48
20230920,151200,1834624250,21250,21250,21250,21250,20
20230920,151100,1834199250,21200,21200,21200,21150,579
20230920,151000,1821924950,21150,21200,21200,21150,192
20230920,150900,1817857400,21200,21200,21200,21200,62
20230920,150800,1816543000,21200,21200,21200,21200,359
20230920,150700,1808932200,21200,21200,21200,21200,351
20230920,150600,1801491000,21200,21200,21200,21200,96
20230920,150500,1799455800,21200,21150,21200,21150,1592
20230920,150400,1765773450,21150,21150,21150,21150,19
20230920,150300,1765371600,21100,21100,21100,21100,200
20230920,150200,1761151600,21150,21150,21150,21100,73
20230920,150100,1759609150,21150,21150,21150,21100,60
20230920,150000,1758340650,21100,21150,21150,21100,267
20230920,145900,1752705400,21150,21150,21150,21100,36
20230920,145800,1751944500,21150,21150,21150,21150,10
20230920,145700,1751733000,21150,21150,21150,21150,152
20230920,145600,1748518200,21100,21150,21150,21100,102
20230920,145500,1746365550,21100,21100,21100,21100,1
20230920,145400,1746344450,21100,21150,21150,21100,127
20230920,145300,1743659150,21150,21150,21150,21150,160
20230920,145200,1740275150,21150,21150,21150,21150,209
20230920,145100,1735854800,21150,21200,21200,21150,170
20230920,145000,1732258850,21200,21150,21200,21150,719
20230920,144900,1717050300,21150,21150,21150,21150,20
20230920,144800,1716627300,21150,21150,21150,21150,12
20230920,144700,1716373500,21150,21150,21150,21150,262
20230920,144600,1710832200,21150,21150,21150,21150,354
20230920,144500,1703345100,21150,21150,21200,21150,2415
20230920,144400,1652232800,21150,21100,21150,21100,314
20230920,144300,1645606700,21150,21100,21150,21100,91
20230920,144200,1643683050,21150,21150,21150,21100,214
20230920,144100,1639157000,21150,21150,21150,21150,10
20230920,144000,1638945500,21150,21100,21150,21100,17
20230920,143900,1638586150,21150,21150,21150,21150,11
20230920,143800,1638353500,21150,21150,21150,21150,432
20230920,143700,1629216700,21150,21100,21150,21100,1293
20230920,143600,1601872750,21100,21100,21100,21100,1
20230920,143500,1601851650,21150,21150,21150,21150,12
20230920,143400,1601597850,21150,21150,21150,21100,250
20230920,143300,1596317850,21150,21150,21150,21150,27
20230920,143200,1595746800,21150,21150,21150,21150,18
20230920,143100,1595366100,21150,21050,21150,21050,3234
20230920,143000,1526977900,21100,21100,21150,21100,746
20230920,142900,1511234350,21150,21100,21150,21100,43
20230920,142800,1510326550,21100,21150,21150,21100,2
20230920,142700,1510284300,21100,21150,21150,21100,49
20230920,142600,1509249450,21150,21100,21150,21100,61
20230920,142500,1507959350,21150,21100,21150,21100,661
20230920,142400,1494012150,21150,21150,21150,21150,11
20230920,142300,1493779500,21150,21150,21150,21150,18
20230920,142200,1493398800,21150,21150,21150,21150,44
20230920,142100,1492468200,21150,21100,21150,21100,241
20230920,142000,1487379100,21150,21150,21150,21150,1
20230920,141900,1487357950,21100,21150,21150,21100,1690
20230920,141800,1451698400,21150,21150,21150,21100,22
20230920,141700,1451233150,21150,21100,21150,21100,9
20230920,141600,1451043200,21100,21150,21150,21100,289
20230920,141500,1444944600,21150,21150,21150,21100,121
20230920,141400,1442385500,21150,21150,21150,21150,302
20230920,141300,1435998200,21150,21150,21150,21150,765
20230920,141200,1419818450,21150,21150,21150,21150,188
20230920,141100,1415842250,21150,21150,21200,21150,1666
20230920,141000,1380605900,21150,21150,21200,21150,227
20230920,140900,1375801200,21150,21200,21200,21150,319
20230920,140800,1369048150,21200,21150,21200,21150,144
20230920,140700,1366002500,21150,21200,21200,21150,497
20230920,140600,1355489850,21150,21150,21200,21150,298
20230920,140500,1349186700,21150,21200,21200,21150,329
20230920,140400,1342228100,21200,21150,21200,21150,221
20230920,140300,1337551350,21150,21200,21200,21150,139
20230920,140200,1334611000,21150,21150,21200,21150,299
20230920,140100,1328286700,21200,21200,21200,21150,144
20230920,140000,1325240050,21150,21200,21200,21150,157
20230920,135900,1321919050,21200,21200,21200,21150,343
20230920,135800,1314658400,21150,21150,21200,21150,215
20230920,135700,1310110200,21200,21150,21200,21150,269
20230920,135600,1304419150,21150,21200,21200,21150,314
20230920,135500,1297772450,21200,21200,21200,21150,296
20230920,135400,1291505850,21150,21200,21200,21150,193
20230920,135300,1287422400,21200,21150,21200,21150,268
20230920,135200,1281753650,21150,21150,21200,21150,381
20230920,135100,1273685600,21200,21200,21200,21150,1567
20230920,135000,1240477400,21200,21250,21250,21200,232
20230920,134900,1235556000,21250,21250,21250,21200,226
20230920,134800,1230760600,21200,21200,21200,21200,231
20230920,134700,1225863400,21200,21200,21250,21200,183
20230920,134600,1221983350,21250,21250,21250,21200,193
20230920,134500,1217890150,21200,21200,21200,21200,181
20230920,134400,1214052950,21200,21200,21250,21200,343
20230920,134300,1206779300,21200,21200,21200,21200,231
20230920,134200,1201882100,21200,21200,21200,21200,258
20230920,134100,1196412500,21200,21200,21200,21200,190
20230920,134000,1192384500,21250,21200,21250,21200,211
20230920,133900,1187910050,21250,21200,21250,21200,251
20230920,133800,1182580150,21200,21200,21250,21200,242
20230920,133700,1177444350,21200,21200,21250,21200,251
20230920,133600,1172121750,21200,21250,21300,21200,153
20230920,133500,1168873950,21250,21300,21300,21250,80
20230920,133400,1167173450,21300,21250,21300,21250,61
20230920,133300,1165876650,21300,21300,21300,21300,48
20230920,133200,1164854250,21300,21250,21300,21250,51
20230920,133100,1163770450,21250,21300,21300,21250,51
20230920,133000,1162686650,21250,21300,21300,21250,182
20230920,132900,1158819100,21300,21300,21300,21300,0
20230920,132800,1158819100,21300,21300,21300,21300,1
20230920,132700,1158797800,21250,21300,21300,21250,26
20230920,132600,1158244500,21300,21250,21300,21250,61
20230920,132500,1156948200,21300,21300,21300,21300,1
20230920,132400,1156926900,21250,21250,21250,21250,4
20230920,132300,1156841900,21250,21250,21250,21250,46
20230920,132200,1155864400,21300,21300,21300,21300,1
20230920,132100,1155843100,21300,21300,21300,21300,24
20230920,132000,1155331900,21300,21300,21300,21250,715
20230920,131900,1140136950,21300,21300,21300,21300,1
20230920,131800,1140115650,21250,21250,21250,21250,0
20230920,131700,1140115650,21250,21300,21300,21250,73
20230920,131600,1138563250,21300,21300,21300,21300,24
20230920,131500,1138052050,21300,21300,21300,21300,0
20230920,131400,1138052050,21300,21300,21300,21250,86
20230920,131300,1136222750,21300,21300,21300,21300,0
20230920,131200,1136222750,21300,21300,21300,21300,36
20230920,131100,1135455950,21250,21300,21300,21250,100
20230920,131000,1133328450,21300,21300,21300,21300,27
20230920,130900,1132753350,21300,21300,21300,21300,1
20230920,130800,1132732050,21300,21300,21300,21300,20
20230920,130700,1132306050,21300,21250,21300,21250,178
20230920,130600,1128522600,21250,21250,21250,21250,50
20230920,130500,1127460100,21300,21300,21300,21300,0
20230920,130400,1127460100,21300,21300,21300,21250,9
20230920,130300,1127268450,21300,21300,21300,21300,20
20230920,130200,1126842450,21300,21350,21350,21300,10
20230920,130100,1126629250,21350,21300,21350,21300,73
20230920,130000,1125074300,21300,21300,21300,21300,37
20230920,125900,1124286200,21350,21350,21350,21350,1
20230920,125800,1124264850,21350,21350,21350,21350,101
20230920,125700,1122108500,21300,21300,21300,21300,55
20230920,125600,1120937000,21350,21250,21350,21250,1177
20230920,125500,1095869150,21250,21250,21250,21250,101
20230920,125400,1093722900,21250,21250,21250,21250,10
20230920,125300,1093510400,21250,21250,21250,21250,20
20230920,125200,1093085400,21250,21250,21250,21250,100
20230920,125100,1090960400,21250,21250,21250,21250,100
20230920,125000,1088835400,21250,21250,21250,21250,15
20230920,124900,1088516650,21250,21250,21250,21250,195
20230920,124800,1084372900,21300,21300,21300,21300,20
20230920,124700,1083946900,21300,21300,21300,21300,1
20230920,124600,1083925600,21250,21300,21300,21250,90
20230920,124500,1082011100,21300,21250,21300,21250,47
20230920,124400,1081011050,21300,21300,21300,21300,1
20230920,124300,1080989750,21250,21300,21300,21250,52
20230920,124200,1079884650,21250,21250,21250,21250,1
20230920,124100,1079863400,21300,21250,21300,21250,51
20230920,124000,1078779600,21300,21300,21300,21300,1
20230920,123900,1078758300,21300,21300,21300,21300,19
20230920,123800,1078353600,21300,21300,21300,21300,0
20230920,123700,1078353600,21300,21250,21300,21250,21
20230920,123600,1077907300,21300,21300,21300,21300,0
20230920,123500,1077907300,21300,21250,21300,21250,93
20230920,123400,1075930900,21250,21250,21250,21250,25
20230920,123300,1075399650,21300,21300,21300,21250,51
20230920,123200,1074313850,21300,21300,21300,21300,6
20230920,123100,1074186050,21300,21300,21300,21300,9
20230920,123000,1073994350,21300,21250,21300,21250,8
20230920,122900,1073824250,21250,21250,21300,21250,1427
20230920,122800,1043499800,21300,21300,21300,21250,107
20230920,122700,1041225900,21250,21250,21250,21250,352
20230920,122600,1033745900,21300,21250,21300,21250,44
20230920,122500,1032810800,21250,21250,21250,21250,108
20230920,122400,1030515800,21250,21250,21250,21250,101
20230920,122300,1028369550,21250,21300,21300,21150,2309
20230920,122200,979429800,21300,21300,21300,21300,4
20230920,122100,979344600,21300,21250,21300,21250,52
20230920,122000,978239500,21300,21300,21300,21300,80
20230920,121900,976535500,21250,21300,21300,21250,126
20230920,121800,973857650,21300,21300,21300,21250,12
20230920,121700,973602300,21250,21300,21300,21250,1000
20230920,121600,952346900,21350,21300,21350,21300,52
20230920,121500,951239200,21300,21300,21300,21300,265
20230920,121400,945594700,21350,21350,21350,21350,1
20230920,121300,945573350,21350,21350,21350,21350,21
20230920,121200,945125000,21350,21350,21350,21350,100
20230920,121100,942990000,21350,21300,21350,21300,638
20230920,121000,929400500,21250,21250,21250,21250,50
20230920,120900,928338000,21300,21300,21300,21300,5
20230920,120800,928231500,21300,21300,21300,21300,57
20230920,120700,927017400,21300,21250,21300,21250,120
20230920,120600,924466450,21250,21300,21300,21250,8
20230920,120500,924296400,21250,21250,21250,21250,0
20230920,120400,924296400,21250,21250,21250,21250,50
20230920,120300,923233900,21250,21250,21250,21250,10
20230920,120200,923021400,21300,21300,21300,21300,21
20230920,120100,922574100,21250,21300,21300,21250,51
20230920,120000,921490300,21250,21250,21250,21250,0
20230920,115900,921490300,21250,21300,21300,21250,504
20230920,115800,910780250,21300,21250,21300,21250,210
20230920,115700,906317500,21300,21300,21300,21300,26
20230920,115600,905763700,21300,21250,21300,21250,135
20230920,115500,902890700,21250,21250,21300,21250,86
20230920,115400,901062700,21300,21300,21300,21300,0
20230920,115300,901062700,21300,21300,21300,21300,39
20230920,115200,900232000,21300,21300,21300,21300,22
20230920,115100,899763400,21300,21300,21300,21300,15
20230920,115000,899443900,21300,21250,21300,21250,70
20230920,114900,897955450,21300,21300,21300,21300,0
20230920,114800,897955450,21300,21300,21300,21300,1
20230920,114700,897934150,21250,21250,21250,21250,121
20230920,114600,895362900,21250,21250,21250,21250,4
20230920,114500,895277900,21250,21250,21250,21250,18
20230920,114400,894895400,21250,21250,21250,21250,328
20230920,114300,887925400,21250,21250,21250,21250,31
20230920,114200,887266650,21250,21250,21250,21200,196
20230920,114100,883109150,21250,21250,21250,21250,2
20230920,114000,883066650,21250,21250,21250,21250,4
20230920,113900,882981650,21200,21200,21200,21200,100
20230920,113800,880861650,21250,21250,21250,21250,2
20230920,113700,880819150,21200,21200,21200,21200,300
20230920,113600,874459150,21200,21200,21200,21200,50
20230920,113500,873399150,21200,21250,21250,21200,6
20230920,113400,873271750,21250,21250,21250,21250,70
20230920,113300,871784250,21250,21250,21250,21250,6
20230920,113200,871656750,21200,21200,21200,21200,150
20230920,113100,868476750,21200,21250,21250,21150,402
20230920,113000,859957500,21200,21200,21200,21200,299
20230920,112900,853618700,21200,21200,21200,21200,1
20230920,112800,853597500,21150,21200,21200,21150,70
20230920,112700,852116000,21200,21200,21200,21200,24
20230920,112600,851607200,21200,21150,21200,21150,54
20230920,112500,850462450,21200,21200,21200,21150,160
20230920,112400,847075200,21200,21200,21200,21150,71
20230920,112300,845572300,21200,21200,21200,21200,88
20230920,112200,843706700,21200,21200,21200,21200,46
20230920,112100,842731500,21200,21200,21200,21200,243
20230920,112000,837579900,21200,21200,21200,21200,70
20230920,111900,836095900,21200,21250,21250,21200,451
20230920,111800,826534650,21200,21200,21250,21200,431
20230920,111700,817397400,21250,21250,21250,21200,3
20230920,111600,817333700,21250,21250,21250,21250,1
20230920,111500,817312450,21250,21250,21250,21250,4
20230920,111400,817227450,21250,21250,21250,21250,56
20230920,111300,816037450,21250,21200,21250,21200,83
20230920,111200,814277200,21200,21250,21250,21200,713
20230920,111100,799148150,21250,21250,21250,21250,484
20230920,111000,788863150,21250,21250,21250,21250,61
20230920,110900,787566900,21250,21250,21250,21250,6
20230920,110800,787439400,21250,21250,21250,21250,3
20230920,110700,787375650,21250,21250,21250,21200,7
20230920,110600,787226950,21250,21200,21250,21200,35
20230920,110500,786484700,21200,21250,21250,21200,96
20230920,110400,784447200,21250,21250,21250,21250,65
20230920,110300,783065950,21250,21250,21250,21250,248
20230920,110200,777795950,21200,21200,21200,21200,157
20230920,110100,774467550,21250,21200,21250,21200,1223
20230920,110000,748538800,21250,21250,21250,21250,100
20230920,105900,746413800,21250,21250,21250,21250,198
20230920,105800,742206300,21250,21250,21250,21250,504
20230920,105700,731496300,21250,21300,21300,21250,34
20230920,105600,730773650,21300,21300,21300,21250,131
20230920,105500,727988350,21300,21300,21350,21300,309
20230920,105400,721406550,21300,21300,21300,21300,50
20230920,105300,720341550,21300,21300,21300,21300,20
20230920,105200,719915550,21300,21300,21350,21300,20
20230920,105100,719489400,21350,21350,21350,21350,0
20230920,105000,719489400,21350,21350,21350,21350,141
20230920,104900,716479050,21300,21300,21350,21300,54
20230920,104800,715328800,21300,21300,21350,21300,363
20230920,104700,707596800,21300,21300,21300,21300,3
20230920,104600,707532900,21250,21250,21250,21250,169
20230920,104500,703941650,21300,21250,21300,21250,601
20230920,104400,691165400,21250,21250,21250,21250,49
20230920,104300,690124150,21250,21300,21300,21250,15
20230920,104200,689804700,21250,21250,21300,21200,2381
20230920,104100,639289650,21250,21250,21250,21250,71
20230920,104000,637780900,21300,21350,21350,21300,211
20230920,103900,633286550,21350,21350,21350,21350,106
20230920,103800,631023450,21300,21300,21300,21300,106
20230920,103700,628765650,21350,21350,21350,21350,2
20230920,103600,628722950,21350,21350,21350,21350,40
20230920,103500,627868950,21350,21350,21350,21350,0
20230920,103400,627868950,21350,21300,21350,21300,285
20230920,103300,621798000,21300,21350,21350,21200,2031
20230920,103200,578559850,21400,21400,21400,21400,73
20230920,103100,576997650,21400,21350,21400,21350,274
20230920,103000,571147500,21350,21300,21350,21300,312
20230920,102900,564501500,21350,21350,21350,21350,12
20230920,102800,564245300,21350,21350,21350,21250,3386
20230920,102700,492074900,21400,21400,21400,21400,22
20230920,102600,491604100,21400,21400,21400,21350,653
20230920,102500,477659300,21400,21400,21400,21400,310
20230920,102400,471025300,21400,21400,21450,21400,1277
20230920,102300,443697200,21400,21400,21400,21400,120
20230920,102200,441129200,21400,21400,21400,21400,34
20230920,102100,440401600,21400,21400,21450,21350,893
20230920,102000,421292350,21400,21400,21400,21400,113
20230920,101900,418874150,21400,21400,21450,21400,116
20230920,101800,416391700,21400,21450,21450,21400,929
20230920,101700,396510050,21450,21500,21500,21450,603
20230920,101600,383575200,21500,21500,21500,21500,168
20230920,101500,379963200,21500,21550,21550,21500,111
20230920,101400,377576650,21550,21550,21550,21550,2
20230920,101300,377533550,21550,21500,21550,21500,61
20230920,101200,376221800,21500,21550,21550,21500,2855
20230920,101100,314819850,21550,21550,21550,21550,554
20230920,101000,302881150,21600,21600,21600,21600,5
20230920,100900,302773150,21550,21600,21600,21550,106
20230920,100800,300488550,21600,21600,21600,21600,6
20230920,100700,300358950,21600,21600,21600,21600,1
20230920,100600,300337350,21600,21550,21600,21550,164
20230920,100500,296803100,21600,21600,21600,21600,6
20230920,100400,296673500,21600,21650,21650,21600,7
20230920,100300,296522250,21600,21700,21700,21600,2395
20230920,100200,244748450,21700,21700,21700,21700,2
20230920,100100,244705050,21700,21650,21700,21650,30
20230920,100000,244055500,21700,21700,21700,21650,7
20230920,095900,243903750,21700,21700,21700,21700,50
20230920,095800,242818750,21700,21700,21700,21700,10
20230920,095700,242601750,21700,21700,21700,21700,49
20230920,095600,241538450,21700,21700,21700,21700,1
20230920,095500,241516750,21650,21650,21650,21650,99
20230920,095400,239373400,21650,21650,21650,21650,5
20230920,095300,239265150,21650,21650,21650,21650,3
20230920,095200,239200200,21650,21700,21700,21650,39
20230920,095100,238354050,21650,21700,21700,21650,31
20230920,095000,237682800,21700,21700,21700,21700,155
20230920,094900,234319300,21700,21750,21750,21700,1529
20230920,094800,201139950,21700,21650,21700,21650,513
20230920,094700,190008000,21700,21650,21700,21650,148
20230920,094600,186801400,21650,21650,21700,21650,556
20230920,094500,174736600,21650,21650,21650,21650,29
20230920,094400,174108750,21650,21700,21700,21600,860
20230920,094300,155492900,21750,21750,21750,21750,3
20230920,094200,155427650,21700,21700,21700,21700,95
20230920,094100,153366150,21700,21700,21700,21700,85
20230920,094000,151521650,21750,21700,21750,21700,207
20230920,093900,147029400,21750,21750,21750,21750,152
20230920,093800,143723400,21750,21750,21750,21750,13
20230920,093700,143440650,21750,21700,21750,21700,319
20230920,093600,136518300,21700,21700,21700,21700,2
20230920,093500,136474900,21700,21700,21700,21700,2
20230920,093400,136431500,21700,21700,21700,21700,3
20230920,093300,136366400,21650,21650,21650,21650,50
20230920,093200,135283900,21650,21650,21650,21650,1
20230920,093100,135262250,21700,21650,21700,21650,17
20230920,093000,134894000,21650,21650,21700,21650,411
20230920,092900,125993500,21650,21700,21700,21650,6
20230920,092800,125863550,21700,21700,21700,21700,1
20230920,092700,125841850,21700,21700,21700,21700,58
20230920,092600,124583250,21700,21700,21700,21700,334
20230920,092500,117335450,21700,21650,21700,21650,50
20230920,092400,116250950,21700,21700,21700,21700,70
20230920,092300,114731950,21700,21700,21700,21700,26
20230920,092200,114167750,21650,21700,21700,21650,51
20230920,092100,113061550,21700,21700,21750,21700,195
20230920,092000,108830000,21700,21700,21700,21650,18
20230920,091900,108439450,21700,21650,21700,21650,8
20230920,091800,108266100,21650,21650,21650,21650,168
20230920,091700,104628900,21600,21600,21600,21600,208
20230920,091600,100136100,21600,21550,21600,21550,156
20230920,091500,96774050,21600,21600,21600,21600,341
20230920,091400,89408450,21650,21650,21650,21650,3
20230920,091300,89343500,21650,21650,21650,21650,15
20230920,091200,89018750,21650,21700,21700,21650,547
20230920,091100,77175200,21700,21700,21700,21650,56
20230920,091000,75960050,21700,21800,21800,21700,491
20230920,090900,65287950,21800,21850,21850,21800,136
20230920,090800,62321900,21850,21850,21850,21850,10
20230920,090700,62103400,21800,21800,21800,21800,48
20230920,090600,61057000,21850,21800,21850,21700,567
20230920,090500,48710850,21800,21850,21850,21800,100
20230920,090400,46527050,21900,21900,21900,21900,0
20230920,090300,46527050,21900,21850,21900,21850,294
20230920,090200,40100000,21750,21850,21850,21750,122
20230920,090100,37440200,21900,21950,22000,21900,647
20230920,090000,23223000,21900,21650,21950,21650,1068