KissMeData/200710/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,203100,2773991100,21900,21900,21900,21900,3660
20230922,203000,2773991100,21900,21900,21900,21900,0
20230922,202900,2773991100,21900,21900,21900,21900,0
20230922,202800,2773991100,21900,21900,21900,21900,0
20230922,202700,2773991100,21900,21900,21900,21900,0
20230922,202600,2773991100,21900,21900,21900,21900,0
20230922,202500,2773991100,21900,21900,21900,21900,0
20230922,202400,2773991100,21900,21900,21900,21900,0
20230922,202300,2773991100,21900,21900,21900,21900,0
20230922,202200,2773991100,21900,21900,21900,21900,0
20230922,202100,2773991100,21900,21900,21900,21900,0
20230922,202000,2773991100,21900,21900,21900,21900,0
20230922,201900,2773991100,21900,21900,21900,21900,0
20230922,201800,2773991100,21900,21900,21900,21900,0
20230922,201700,2773991100,21900,21900,21900,21900,0
20230922,201600,2773991100,21900,21900,21900,21900,0
20230922,201500,2773991100,21900,21900,21900,21900,0
20230922,201400,2773991100,21900,21900,21900,21900,0
20230922,201300,2773991100,21900,21900,21900,21900,0
20230922,201200,2773991100,21900,21900,21900,21900,0
20230922,201100,2773991100,21900,21900,21900,21900,0
20230922,201000,2773991100,21900,21900,21900,21900,0
20230922,200900,2773991100,21900,21900,21900,21900,0
20230922,200800,2773991100,21900,21900,21900,21900,0
20230922,200700,2773991100,21900,21900,21900,21900,0
20230922,200600,2773991100,21900,21900,21900,21900,0
20230922,200500,2773991100,21900,21900,21900,21900,0
20230922,200400,2773991100,21900,21900,21900,21900,0
20230922,200300,2773991100,21900,21900,21900,21900,0
20230922,200200,2773991100,21900,21900,21900,21900,0
20230922,200100,2773991100,21900,21900,21900,21900,3660
20230922,200000,2773991100,21900,21900,21900,21900,0
20230922,195900,2773991100,21900,21900,21900,21900,0
20230922,195800,2773991100,21900,21900,21900,21900,0
20230922,195700,2773991100,21900,21900,21900,21900,0
20230922,195600,2773991100,21900,21900,21900,21900,0
20230922,195500,2773991100,21900,21900,21900,21900,0
20230922,195400,2773991100,21900,21900,21900,21900,0
20230922,195300,2773991100,21900,21900,21900,21900,0
20230922,195200,2773991100,21900,21900,21900,21900,0
20230922,195100,2773991100,21900,21900,21900,21900,0
20230922,195000,2773991100,21900,21900,21900,21900,0
20230922,194900,2773991100,21900,21900,21900,21900,0
20230922,194800,2773991100,21900,21900,21900,21900,0
20230922,194700,2773991100,21900,21900,21900,21900,0
20230922,194600,2773991100,21900,21900,21900,21900,0
20230922,194500,2773991100,21900,21900,21900,21900,0
20230922,194400,2773991100,21900,21900,21900,21900,0
20230922,194300,2773991100,21900,21900,21900,21900,0
20230922,194200,2773991100,21900,21900,21900,21900,0
20230922,194100,2773991100,21900,21900,21900,21900,0
20230922,194000,2773991100,21900,21900,21900,21900,0
20230922,193900,2773991100,21900,21900,21900,21900,0
20230922,193800,2773991100,21900,21900,21900,21900,0
20230922,193700,2773991100,21900,21900,21900,21900,0
20230922,193600,2773991100,21900,21900,21900,21900,0
20230922,193500,2773991100,21900,21900,21900,21900,0
20230922,193400,2773991100,21900,21900,21900,21900,0
20230922,193300,2773991100,21900,21900,21900,21900,0
20230922,193200,2773991100,21900,21900,21900,21900,0
20230922,193100,2773991100,21900,21900,21900,21900,3660
20230922,193000,2773991100,21900,21900,21900,21900,0
20230922,192900,2773991100,21900,21900,21900,21900,0
20230922,192800,2773991100,21900,21900,21900,21900,0
20230922,192700,2773991100,21900,21900,21900,21900,0
20230922,192600,2773991100,21900,21900,21900,21900,0
20230922,192500,2773991100,21900,21900,21900,21900,0
20230922,192400,2773991100,21900,21900,21900,21900,0
20230922,192300,2773991100,21900,21900,21900,21900,0
20230922,192200,2773991100,21900,21900,21900,21900,0
20230922,192100,2773991100,21900,21900,21900,21900,0
20230922,192000,2773991100,21900,21900,21900,21900,0
20230922,191900,2773991100,21900,21900,21900,21900,0
20230922,191800,2773991100,21900,21900,21900,21900,0
20230922,191700,2773991100,21900,21900,21900,21900,0
20230922,191600,2773991100,21900,21900,21900,21900,0
20230922,191500,2773991100,21900,21900,21900,21900,0
20230922,191400,2773991100,21900,21900,21900,21900,0
20230922,191300,2773991100,21900,21900,21900,21900,0
20230922,191200,2773991100,21900,21900,21900,21900,0
20230922,191100,2773991100,21900,21900,21900,21900,0
20230922,191000,2773991100,21900,21900,21900,21900,0
20230922,190900,2773991100,21900,21900,21900,21900,0
20230922,190800,2773991100,21900,21900,21900,21900,0
20230922,190700,2773991100,21900,21900,21900,21900,0
20230922,190600,2773991100,21900,21900,21900,21900,0
20230922,190500,2773991100,21900,21900,21900,21900,0
20230922,190400,2773991100,21900,21900,21900,21900,0
20230922,190300,2773991100,21900,21900,21900,21900,0
20230922,190200,2773991100,21900,21900,21900,21900,0
20230922,190100,2773991100,21900,21900,21900,21900,3660
20230922,190000,2773991100,21900,21900,21900,21900,0
20230922,185900,2773991100,21900,21900,21900,21900,0
20230922,185800,2773991100,21900,21900,21900,21900,0
20230922,185700,2773991100,21900,21900,21900,21900,0
20230922,185600,2773991100,21900,21900,21900,21900,0
20230922,185500,2773991100,21900,21900,21900,21900,0
20230922,185400,2773991100,21900,21900,21900,21900,0
20230922,185300,2773991100,21900,21900,21900,21900,0
20230922,185200,2773991100,21900,21900,21900,21900,0
20230922,185100,2773991100,21900,21900,21900,21900,0
20230922,185000,2773991100,21900,21900,21900,21900,0
20230922,184900,2773991100,21900,21900,21900,21900,0
20230922,184800,2773991100,21900,21900,21900,21900,0
20230922,184700,2773991100,21900,21900,21900,21900,0
20230922,184600,2773991100,21900,21900,21900,21900,0
20230922,184500,2773991100,21900,21900,21900,21900,0
20230922,184400,2773991100,21900,21900,21900,21900,0
20230922,184300,2773991100,21900,21900,21900,21900,0
20230922,184200,2773991100,21900,21900,21900,21900,0
20230922,184100,2773991100,21900,21900,21900,21900,0
20230922,184000,2773991100,21900,21900,21900,21900,0
20230922,183900,2773991100,21900,21900,21900,21900,0
20230922,183800,2773991100,21900,21900,21900,21900,0
20230922,183700,2773991100,21900,21900,21900,21900,0
20230922,183600,2773991100,21900,21900,21900,21900,0
20230922,183500,2773991100,21900,21900,21900,21900,0
20230922,183400,2773991100,21900,21900,21900,21900,0
20230922,183300,2773991100,21900,21900,21900,21900,0
20230922,183200,2773991100,21900,21900,21900,21900,0
20230922,183100,2773991100,21900,21900,21900,21900,3660
20230922,183000,2773991100,21900,21900,21900,21900,0
20230922,182900,2773991100,21900,21900,21900,21900,0
20230922,182800,2773991100,21900,21900,21900,21900,0
20230922,182700,2773991100,21900,21900,21900,21900,0
20230922,182600,2773991100,21900,21900,21900,21900,0
20230922,182500,2773991100,21900,21900,21900,21900,0
20230922,182400,2773991100,21900,21900,21900,21900,0
20230922,182300,2773991100,21900,21900,21900,21900,0
20230922,182200,2773991100,21900,21900,21900,21900,0
20230922,182100,2773991100,21900,21900,21900,21900,0
20230922,182000,2773991100,21900,21900,21900,21900,0
20230922,181900,2773991100,21900,21900,21900,21900,0
20230922,181800,2773991100,21900,21900,21900,21900,0
20230922,181700,2773991100,21900,21900,21900,21900,0
20230922,181600,2773991100,21900,21900,21900,21900,0
20230922,181500,2773991100,21900,21900,21900,21900,0
20230922,181400,2773991100,21900,21900,21900,21900,0
20230922,181300,2773991100,21900,21900,21900,21900,0
20230922,181200,2773991100,21900,21900,21900,21900,0
20230922,181100,2773991100,21900,21900,21900,21900,0
20230922,181000,2773991100,21900,21900,21900,21900,0
20230922,180900,2773991100,21900,21900,21900,21900,0
20230922,180800,2773991100,21900,21900,21900,21900,0
20230922,180700,2773991100,21900,21900,21900,21900,0
20230922,180600,2773991100,21900,21900,21900,21900,0
20230922,180500,2773991100,21900,21900,21900,21900,0
20230922,180400,2773991100,21900,21900,21900,21900,0
20230922,180300,2773991100,21900,21900,21900,21900,0
20230922,180200,2773991100,21900,21900,21900,21900,0
20230922,180100,2773991100,21900,21900,21900,21900,3660
20230922,180000,2773991100,21900,21900,21900,21900,0
20230922,175900,2773991100,21900,21900,21900,21900,0
20230922,175800,2773991100,21900,21900,21900,21900,0
20230922,175700,2773991100,21900,21900,21900,21900,0
20230922,175600,2773991100,21900,21900,21900,21900,0
20230922,175500,2773991100,21900,21900,21900,21900,0
20230922,175400,2773991100,21900,21900,21900,21900,0
20230922,175300,2773991100,21900,21900,21900,21900,0
20230922,175200,2773991100,21900,21900,21900,21900,0
20230922,175100,2773991100,21900,21900,21900,21900,0
20230922,175000,2773991100,21900,21900,21900,21900,0
20230922,174900,2773991100,21900,21900,21900,21900,0
20230922,174800,2773991100,21900,21900,21900,21900,0
20230922,174700,2773991100,21900,21900,21900,21900,0
20230922,174600,2773991100,21900,21900,21900,21900,0
20230922,174500,2773991100,21900,21900,21900,21900,0
20230922,174400,2773991100,21900,21900,21900,21900,0
20230922,174300,2773991100,21900,21900,21900,21900,0
20230922,174200,2773991100,21900,21900,21900,21900,0
20230922,174100,2773991100,21900,21900,21900,21900,0
20230922,174000,2773991100,21900,21900,21900,21900,0
20230922,173900,2773991100,21900,21900,21900,21900,0
20230922,173800,2773991100,21900,21900,21900,21900,0
20230922,173700,2773991100,21900,21900,21900,21900,0
20230922,173600,2773991100,21900,21900,21900,21900,0
20230922,173500,2773991100,21900,21900,21900,21900,0
20230922,173400,2773991100,21900,21900,21900,21900,0
20230922,173300,2773991100,21900,21900,21900,21900,0
20230922,173200,2773991100,21900,21900,21900,21900,0
20230922,173100,2773991100,21900,21900,21900,21900,3660
20230922,173000,2773991100,21900,21900,21900,21900,0
20230922,172900,2773991100,21900,21900,21900,21900,0
20230922,172800,2773991100,21900,21900,21900,21900,0
20230922,172700,2773991100,21900,21900,21900,21900,0
20230922,172600,2773991100,21900,21900,21900,21900,0
20230922,172500,2773991100,21900,21900,21900,21900,0
20230922,172400,2773991100,21900,21900,21900,21900,0
20230922,172300,2773991100,21900,21900,21900,21900,0
20230922,172200,2773991100,21900,21900,21900,21900,0
20230922,172100,2773991100,21900,21900,21900,21900,0
20230922,172000,2773991100,21900,21900,21900,21900,0
20230922,171900,2773991100,21900,21900,21900,21900,0
20230922,171800,2773991100,21900,21900,21900,21900,0
20230922,171700,2773991100,21900,21900,21900,21900,0
20230922,171600,2773991100,21900,21900,21900,21900,0
20230922,171500,2773991100,21900,21900,21900,21900,0
20230922,171400,2773991100,21900,21900,21900,21900,0
20230922,171300,2773991100,21900,21900,21900,21900,0
20230922,171200,2773991100,21900,21900,21900,21900,0
20230922,171100,2773991100,21900,21900,21900,21900,0
20230922,171000,2773991100,21900,21900,21900,21900,0
20230922,170900,2773991100,21900,21900,21900,21900,0
20230922,170800,2773991100,21900,21900,21900,21900,0
20230922,170700,2773991100,21900,21900,21900,21900,0
20230922,170600,2773991100,21900,21900,21900,21900,0
20230922,170500,2773991100,21900,21900,21900,21900,0
20230922,170400,2773991100,21900,21900,21900,21900,0
20230922,170300,2773991100,21900,21900,21900,21900,0
20230922,170200,2773991100,21900,21900,21900,21900,0
20230922,170100,2773991100,21900,21900,21900,21900,3660
20230922,170000,2773991100,21900,21900,21900,21900,0
20230922,165900,2773991100,21900,21900,21900,21900,0
20230922,165800,2773991100,21900,21900,21900,21900,0
20230922,165700,2773991100,21900,21900,21900,21900,0
20230922,165600,2773991100,21900,21900,21900,21900,0
20230922,165500,2773991100,21900,21900,21900,21900,0
20230922,165400,2773991100,21900,21900,21900,21900,0
20230922,165300,2773991100,21900,21900,21900,21900,0
20230922,165200,2773991100,21900,21900,21900,21900,0
20230922,165100,2773991100,21900,21900,21900,21900,0
20230922,165000,2773991100,21900,21900,21900,21900,0
20230922,164900,2773991100,21900,21900,21900,21900,0
20230922,164800,2773991100,21900,21900,21900,21900,0
20230922,164700,2773991100,21900,21900,21900,21900,0
20230922,164600,2773991100,21900,21900,21900,21900,0
20230922,164500,2773991100,21900,21900,21900,21900,0
20230922,164400,2773991100,21900,21900,21900,21900,0
20230922,164300,2773991100,21900,21900,21900,21900,0
20230922,164200,2773991100,21900,21900,21900,21900,0
20230922,164100,2773991100,21900,21900,21900,21900,0
20230922,164000,2773991100,21900,21900,21900,21900,0
20230922,163900,2773991100,21900,21900,21900,21900,0
20230922,163800,2773991100,21900,21900,21900,21900,0
20230922,163700,2773991100,21900,21900,21900,21900,0
20230922,163600,2773991100,21900,21900,21900,21900,0
20230922,163500,2773991100,21900,21900,21900,21900,0
20230922,163400,2773991100,21900,21900,21900,21900,0
20230922,163300,2773991100,21900,21900,21900,21900,0
20230922,163200,2773991100,21900,21900,21900,21900,0
20230922,163100,2773991100,21900,21900,21900,21900,3660
20230922,163000,2773991100,21900,21900,21900,21900,0
20230922,162900,2773991100,21900,21900,21900,21900,0
20230922,162800,2773991100,21900,21900,21900,21900,0
20230922,162700,2773991100,21900,21900,21900,21900,0
20230922,162600,2773991100,21900,21900,21900,21900,0
20230922,162500,2773991100,21900,21900,21900,21900,0
20230922,162400,2773991100,21900,21900,21900,21900,0
20230922,162300,2773991100,21900,21900,21900,21900,0
20230922,162200,2773991100,21900,21900,21900,21900,0
20230922,162100,2773991100,21900,21900,21900,21900,0
20230922,162000,2773991100,21900,21900,21900,21900,0
20230922,161900,2773991100,21900,21900,21900,21900,0
20230922,161800,2773991100,21900,21900,21900,21900,0
20230922,161700,2773991100,21900,21900,21900,21900,0
20230922,161600,2773991100,21900,21900,21900,21900,0
20230922,161500,2773991100,21900,21900,21900,21900,0
20230922,161400,2773991100,21900,21900,21900,21900,0
20230922,161300,2773991100,21900,21900,21900,21900,0
20230922,161200,2773991100,21900,21900,21900,21900,0
20230922,161100,2773991100,21900,21900,21900,21900,0
20230922,161000,2773991100,21900,21900,21900,21900,0
20230922,160900,2773991100,21900,21900,21900,21900,0
20230922,160800,2773991100,21900,21900,21900,21900,0
20230922,160700,2773991100,21900,21900,21900,21900,0
20230922,160600,2773991100,21900,21900,21900,21900,0
20230922,160500,2773991100,21900,21900,21900,21900,0
20230922,160400,2773991100,21900,21900,21900,21900,0
20230922,160300,2773991100,21900,21900,21900,21900,0
20230922,160200,2773991100,21900,21900,21900,21900,0
20230922,160100,2773991100,21900,21900,21900,21900,3660
20230922,160000,2773991100,21900,21900,21900,21900,0
20230922,155900,2773991100,21900,21900,21900,21900,0
20230922,155800,2773991100,21900,21900,21900,21900,0
20230922,155700,2773991100,21900,21900,21900,21900,0
20230922,155600,2773991100,21900,21900,21900,21900,0
20230922,155500,2773991100,21900,21900,21900,21900,0
20230922,155400,2773991100,21900,21900,21900,21900,0
20230922,155300,2773991100,21900,21900,21900,21900,0
20230922,155200,2773991100,21900,21900,21900,21900,0
20230922,155100,2773991100,21900,21900,21900,21900,0
20230922,155000,2773991100,21900,21900,21900,21900,0
20230922,154900,2773991100,21900,21900,21900,21900,0
20230922,154800,2773991100,21900,21900,21900,21900,0
20230922,154700,2773991100,21900,21900,21900,21900,0
20230922,154600,2773991100,21900,21900,21900,21900,0
20230922,154500,2773991100,21900,21900,21900,21900,0
20230922,154400,2773991100,21900,21900,21900,21900,0
20230922,154300,2773991100,21900,21900,21900,21900,0
20230922,154200,2773991100,21900,21900,21900,21900,0
20230922,154100,2773991100,21900,21900,21900,21900,0
20230922,154000,2773991100,21900,21900,21900,21900,0
20230922,153900,2773991100,21900,21900,21900,21900,0
20230922,153800,2773991100,21900,21900,21900,21900,0
20230922,153700,2773991100,21900,21900,21900,21900,0
20230922,153600,2773991100,21900,21900,21900,21900,0
20230922,153500,2773991100,21900,21900,21900,21900,0
20230922,153400,2773991100,21900,21900,21900,21900,0
20230922,153300,2773991100,21900,21900,21900,21900,0
20230922,153200,2773991100,21900,21900,21900,21900,0
20230922,153100,2773991100,21900,21900,21900,21900,3660
20230922,153000,2773991100,21900,21900,21900,21900,3660
20230922,152900,2693837100,21850,21850,21850,21850,0
20230922,152800,2693837100,21850,21850,21850,21850,0
20230922,152700,2693837100,21850,21850,21850,21850,0
20230922,152600,2693837100,21850,21850,21850,21850,0
20230922,152500,2693837100,21850,21850,21850,21850,0
20230922,152400,2693837100,21850,21850,21850,21850,0
20230922,152300,2693837100,21850,21850,21850,21850,0
20230922,152200,2693837100,21850,21850,21850,21850,0
20230922,152100,2693837100,21850,21850,21850,21850,0
20230922,152000,2693837100,21850,21850,21850,21850,0
20230922,151900,2693837100,21850,21900,21900,21850,411
20230922,151800,2684856700,21850,21900,21900,21800,823
20230922,151700,2666879700,21900,21850,21900,21850,52
20230922,151600,2665742500,21850,21850,21850,21850,130
20230922,151500,2662902000,21850,21900,21900,21850,366
20230922,151400,2654901300,21900,21850,21900,21850,663
20230922,151300,2640408300,21850,21850,21850,21800,325
20230922,151200,2633316600,21850,21900,21900,21800,368
20230922,151100,2625284150,21900,21900,21900,21850,531
20230922,151000,2613680250,21900,21850,21900,21850,530
20230922,150900,2602097550,21900,21900,21900,21900,144
20230922,150800,2598943950,21900,21900,21900,21850,66
20230922,150700,2597500550,21900,21900,21900,21850,435
20230922,150600,2587982550,21900,21850,21900,21850,54
20230922,150500,2586800400,21900,21850,21900,21850,390
20230922,150400,2578262600,21850,21900,21900,21850,133
20230922,150300,2575354400,21900,21900,21900,21900,45
20230922,150200,2574368900,21850,21850,21900,21850,179
20230922,150100,2570456800,21900,21900,21900,21850,226
20230922,150000,2565511550,21900,21900,21900,21900,47
20230922,145900,2564482250,21850,21900,21900,21850,184
20230922,145800,2560459700,21900,21900,21900,21900,33
20230922,145700,2559737000,21900,21900,21900,21850,445
20230922,145600,2550011500,21900,21900,21900,21850,56
20230922,145500,2548785700,21900,21850,21900,21850,145
20230922,145400,2545611200,21850,21900,21900,21850,422
20230922,145300,2536387050,21900,21900,21900,21900,105
20230922,145200,2534087550,21900,21900,21900,21850,216
20230922,145100,2529359650,21900,21900,21900,21900,34
20230922,145000,2528615050,21850,21800,21900,21800,89
20230922,144900,2526670900,21850,21900,21900,21850,246
20230922,144800,2521295550,21800,21900,21900,21800,256
20230922,144700,2515702100,21950,21950,21950,21950,65
20230922,144600,2514275350,21950,21900,21950,21900,298
20230922,144500,2507743900,21900,21900,21900,21900,167
20230922,144400,2504086600,21900,21900,21900,21900,0
20230922,144300,2504086600,21900,21800,21900,21800,56
20230922,144200,2502865250,21900,21800,21900,21800,56
20230922,144100,2501643850,21900,21900,21900,21900,7
20230922,144000,2501490550,21900,21900,21900,21800,159
20230922,143900,2498022750,21800,21900,21900,21800,5000
20230922,143800,2388833250,21950,21950,21950,21950,115
20230922,143700,2386309000,21950,22000,22000,21950,8
20230922,143600,2386133100,22000,21950,22000,21950,330
20230922,143500,2378889300,21950,21950,21950,21950,92
20230922,143400,2376869900,21950,21950,21950,21950,35
20230922,143300,2376101650,21950,21900,21950,21900,328
20230922,143200,2368918200,21900,21900,21900,21900,6
20230922,143100,2368786800,21900,21900,21900,21900,565
20230922,143000,2356413300,21900,21900,21900,21900,1
20230922,142900,2356391400,21900,21900,21900,21900,6
20230922,142800,2356260000,21900,21850,21900,21850,7
20230922,142700,2356106800,21900,21850,21900,21850,56
20230922,142600,2354882900,21850,21900,21900,21850,105
20230922,142500,2352588400,21900,21900,21900,21900,0
20230922,142400,2352588400,21900,21900,21900,21900,8
20230922,142300,2352413200,21900,21850,21900,21850,319
20230922,142200,2345442650,21900,21900,21900,21900,106
20230922,142100,2343121250,21850,21900,21900,21850,7
20230922,142000,2342968000,21900,21850,21900,21850,200
20230922,141900,2338593000,21900,21900,21900,21900,6
20230922,141800,2338461600,21900,21850,21900,21850,106
20230922,141700,2336145200,21850,21900,21900,21850,30
20230922,141600,2335489400,21850,21850,21850,21850,2
20230922,141500,2335445700,21900,21900,21900,21900,15
20230922,141400,2335117200,21900,21900,21900,21900,56
20230922,141300,2333890800,21900,21900,21900,21900,10
20230922,141200,2333671800,21850,21850,21850,21850,28
20230922,141100,2333060000,21850,21850,21850,21850,73
20230922,141000,2331464950,21850,21850,21850,21850,70
20230922,140900,2329935450,21800,21800,21800,21800,0
20230922,140800,2329935450,21800,21850,21850,21800,186
20230922,140700,2325875600,21850,21850,21850,21850,24
20230922,140600,2325351200,21800,21800,21800,21800,40
20230922,140500,2324479200,21800,21800,21800,21800,0
20230922,140400,2324479200,21800,21800,21800,21800,0
20230922,140300,2324479200,21800,21800,21800,21800,5
20230922,140200,2324370200,21800,21800,21800,21800,10
20230922,140100,2324152200,21800,21850,21850,21800,703
20230922,140000,2308797050,21850,21850,21850,21850,0
20230922,135900,2308797050,21850,21850,21850,21850,0
20230922,135800,2308797050,21850,21850,21850,21850,77
20230922,135700,2307114600,21900,21900,21900,21900,30
20230922,135600,2306457600,21950,21850,21950,21850,22
20230922,135500,2305976750,21950,21900,21950,21900,102
20230922,135400,2303742850,21900,21900,21900,21900,624
20230922,135300,2290077250,21900,21900,21900,21900,0
20230922,135200,2290077250,21900,21900,21900,21900,1
20230922,135100,2290055350,21850,21850,21850,21850,31
20230922,135000,2289378000,21850,21850,21850,21850,200
20230922,134900,2285008000,21850,21850,21850,21850,450
20230922,134800,2275175500,21850,21850,21850,21850,50
20230922,134700,2274083000,21850,21850,21850,21850,0
20230922,134600,2274083000,21850,21850,21850,21850,60
20230922,134500,2272772000,21850,21850,21900,21850,23
20230922,134400,2272268900,21850,21850,21850,21850,11
20230922,134300,2272028550,21850,21850,21850,21850,0
20230922,134200,2272028550,21850,21850,21850,21850,0
20230922,134100,2272028550,21850,21850,21850,21850,3
20230922,134000,2271963000,21900,21900,21900,21900,155
20230922,133900,2268568500,21900,21900,21900,21900,519
20230922,133800,2257202400,21900,21950,21950,21900,49
20230922,133700,2256129200,21900,21900,21900,21900,0
20230922,133600,2256129200,21900,21950,21950,21900,20
20230922,133500,2255690700,21950,21900,21950,21900,76
20230922,133400,2254025750,21950,21950,21950,21950,10
20230922,133300,2253806250,21900,21900,21900,21900,50
20230922,133200,2252711250,21900,21900,21900,21900,20
20230922,133100,2252273250,21900,21900,21900,21900,50
20230922,133000,2251178250,21950,22000,22000,21950,261
20230922,132900,2245449250,21950,21900,21950,21900,152
20230922,132800,2242117850,21900,21900,22000,21900,61
20230922,132700,2240780950,21950,21950,21950,21950,325
20230922,132600,2233647200,21950,22000,22000,21950,441
20230922,132500,2223946400,22000,22050,22050,22000,168
20230922,132400,2220248000,22050,22050,22050,22050,3
20230922,132300,2220181850,22050,22000,22050,22000,400
20230922,132200,2211376850,22000,22050,22050,22000,862
20230922,132100,2192400550,22050,22050,22050,22050,8
20230922,132000,2192224150,22050,22050,22050,22050,133
20230922,131900,2189291500,22050,22050,22050,22050,406
20230922,131800,2180339200,22050,22050,22050,22050,445
20230922,131700,2170526950,22050,22050,22050,22050,341
20230922,131600,2163007900,22050,22050,22050,22000,991
20230922,131500,2141156400,22050,22050,22050,22050,2
20230922,131400,2141112300,22050,22000,22050,22000,111
20230922,131300,2138665000,22000,22000,22000,22000,319
20230922,131200,2131647000,22000,22000,22000,22000,30
20230922,131100,2130987000,22000,22000,22050,22000,364
20230922,131000,2122961350,22000,22000,22050,22000,836
20230922,130900,2104565800,22000,22000,22000,22000,5
20230922,130800,2104455800,21950,21950,21950,21950,140
20230922,130700,2101382800,21950,21950,21950,21950,307
20230922,130600,2094644150,21950,21950,21950,21950,0
20230922,130500,2094644150,21950,21950,21950,21950,1
20230922,130400,2094622200,21900,21950,21950,21900,930
20230922,130300,2074213250,21950,22000,22000,21950,156
20230922,130200,2070789000,21950,22000,22000,21950,367
20230922,130100,2062725000,21950,22000,22000,21950,124
20230922,130000,2059997050,22000,22000,22000,21950,41
20230922,125900,2059095100,22000,22000,22000,21950,34
20230922,125800,2058347250,21950,21950,21950,21950,5
20230922,125700,2058237500,22000,22000,22000,22000,15
20230922,125600,2057907500,22000,22000,22000,22000,10
20230922,125500,2057687500,22000,21950,22000,21950,38
20230922,125400,2056852750,21950,21950,21950,21950,591
20230922,125300,2043880300,21950,21950,21950,21950,401
20230922,125200,2035078350,21950,21950,21950,21950,110
20230922,125100,2032663850,21950,21950,21950,21950,22
20230922,125000,2032180950,21950,21950,21950,21950,0
20230922,124900,2032180950,21950,21900,21950,21900,207
20230922,124800,2027647600,21900,21900,21900,21900,36
20230922,124700,2026859200,21900,21900,21900,21900,0
20230922,124600,2026859200,21900,21900,21900,21900,190
20230922,124500,2022698200,21900,21900,21900,21900,583
20230922,124400,2009930500,21950,21950,21950,21950,102
20230922,124300,2007691600,21950,21950,21950,21950,28
20230922,124200,2007077000,21950,21950,21950,21950,145
20230922,124100,2003894250,21950,21950,21950,21950,15
20230922,124000,2003565000,21950,21950,21950,21950,367
20230922,123900,1995509350,21950,21950,21950,21950,50
20230922,123800,1994411850,21900,21800,21900,21800,5455
20230922,123700,1875002700,21800,21800,21800,21800,0
20230922,123600,1875002700,21800,21850,21850,21800,210
20230922,123500,1870424200,21850,21850,21850,21850,0
20230922,123400,1870424200,21850,21850,21850,21850,0
20230922,123300,1870424200,21850,21800,21850,21800,112
20230922,123200,1867977600,21850,21850,21850,21850,50
20230922,123100,1866885100,21850,21850,21850,21850,712
20230922,123000,1851327900,21850,21850,21850,21850,0
20230922,122900,1851327900,21850,21800,21850,21800,21
20230922,122800,1850869100,21850,21850,21850,21850,1
20230922,122700,1850847250,21850,21850,21850,21850,0
20230922,122600,1850847250,21850,21800,21850,21800,276
20230922,122500,1844819150,21850,21850,21850,21850,100
20230922,122400,1842634150,21850,21850,21850,21850,0
20230922,122300,1842634150,21850,21850,21850,21850,0
20230922,122200,1842634150,21850,21850,21850,21850,100
20230922,122100,1840449150,21800,21800,21800,21800,20
20230922,122000,1840013150,21800,21800,21800,21800,0
20230922,121900,1840013150,21800,21800,21800,21800,671
20230922,121800,1825385350,21800,21800,21800,21800,0
20230922,121700,1825385350,21800,21800,21800,21800,150
20230922,121600,1822115350,21750,21750,21750,21750,330
20230922,121500,1814937850,21800,21750,21800,21750,51
20230922,121400,1813826100,21750,21750,21750,21750,70
20230922,121300,1812303600,21750,21700,21750,21700,178
20230922,121200,1808432500,21750,21700,21750,21700,23
20230922,121100,1807932400,21750,21750,21750,21750,0
20230922,121000,1807932400,21750,21750,21750,21750,1
20230922,120900,1807910650,21700,21700,21700,21700,77
20230922,120800,1806239750,21700,21750,21750,21700,23
20230922,120700,1805739550,21750,21750,21750,21750,5
20230922,120600,1805630800,21750,21750,21750,21750,1
20230922,120500,1805609050,21750,21750,21750,21750,301
20230922,120400,1799062300,21750,21750,21750,21750,6
20230922,120300,1798931800,21800,21800,21800,21800,0
20230922,120200,1798931800,21800,21800,21800,21800,0
20230922,120100,1798931800,21800,21800,21800,21800,0
20230922,120000,1798931800,21800,21800,21800,21800,0
20230922,115900,1798931800,21800,21750,21800,21750,34
20230922,115800,1798192200,21700,21700,21700,21700,0
20230922,115700,1798192200,21700,21750,21750,21700,2157
20230922,115600,1751331800,21750,21750,21750,21750,3
20230922,115500,1751266550,21750,21750,21750,21750,255
20230922,115400,1745720300,21800,21750,21800,21750,108
20230922,115300,1743371250,21800,21800,21800,21800,200
20230922,115200,1739011250,21850,21850,21850,21850,500
20230922,115100,1728086250,21800,21800,21800,21800,10
20230922,115000,1727868250,21800,21800,21800,21800,122
20230922,114900,1725208650,21800,21800,21800,21800,0
20230922,114800,1725208650,21800,21800,21800,21800,21
20230922,114700,1724750850,21800,21750,21800,21750,56
20230922,114600,1723532550,21800,21800,21800,21800,45
20230922,114500,1722551550,21800,21800,21800,21800,5
20230922,114400,1722442550,21800,21800,21800,21800,0
20230922,114300,1722442550,21800,21800,21800,21800,18
20230922,114200,1722050150,21800,21800,21850,21800,520
20230922,114100,1710711650,21800,21800,21850,21800,127
20230922,114000,1707942900,21800,21800,21800,21800,200
20230922,113900,1703582900,21800,21800,21800,21800,5
20230922,113800,1703473900,21800,21850,21850,21800,399
20230922,113700,1694775650,21850,21800,21850,21800,122
20230922,113600,1692114950,21850,21900,21900,21850,73
20230922,113500,1690519750,21850,21850,21850,21850,375
20230922,113400,1682326000,21900,21850,21900,21850,30
20230922,113300,1681669250,21850,21900,21900,21850,108
20230922,113200,1679306500,21900,21900,21900,21850,289
20230922,113100,1672989300,21900,21900,21900,21900,10
20230922,113000,1672770300,21900,21900,21900,21900,91
20230922,112900,1670777400,21900,21900,21900,21900,11
20230922,112800,1670536500,21900,21900,21900,21900,22
20230922,112700,1670054700,21900,21900,21900,21900,1034
20230922,112600,1647410100,21950,21900,21950,21900,53
20230922,112500,1646249250,21950,21950,21950,21900,168
20230922,112400,1642565300,21950,21950,21950,21950,133
20230922,112300,1639645950,21950,21950,21950,21950,15
20230922,112200,1639316700,21950,21950,21950,21950,607
20230922,112100,1625993050,21950,21950,21950,21950,31
20230922,112000,1625312600,21950,21950,21950,21950,20
20230922,111900,1624873600,22000,22000,22000,22000,0
20230922,111800,1624873600,22000,22000,22000,22000,101
20230922,111700,1622651600,21950,21950,21950,21950,62
20230922,111600,1621290700,21950,21950,21950,21950,731
20230922,111500,1605245250,21950,21950,21950,21950,43
20230922,111400,1604301400,21950,21950,21950,21950,2
20230922,111300,1604257500,21900,21950,21950,21900,362
20230922,111200,1596311700,21950,21950,21950,21950,62
20230922,111100,1594950800,21950,21950,21950,21950,250
20230922,111000,1589463300,21950,21950,21950,21950,70
20230922,110900,1587926800,21950,21950,21950,21950,217
20230922,110800,1583163650,21950,21950,21950,21950,203
20230922,110700,1578707800,21950,21950,21950,21950,0
20230922,110600,1578707800,21950,21900,21950,21900,59
20230922,110500,1577415500,21900,21900,21900,21900,73
20230922,110400,1575816800,21900,21900,21900,21900,3
20230922,110300,1575751100,21900,21900,21900,21900,29
20230922,110200,1575116000,21950,21950,21950,21950,20
20230922,110100,1574677000,21950,21950,21950,21950,10
20230922,110000,1574457500,21950,21950,21950,21950,1
20230922,105900,1574435550,21900,21900,21900,21900,0
20230922,105800,1574435550,21900,21900,21950,21900,69
20230922,105700,1572923600,21900,21900,21900,21900,571
20230922,105600,1560418700,21900,21900,21900,21900,4
20230922,105500,1560331100,21850,21850,21850,21850,0
20230922,105400,1560331100,21850,21850,21850,21850,132
20230922,105300,1557446900,21850,21850,21850,21850,266
20230922,105200,1551634800,21850,21850,21850,21850,5
20230922,105100,1551525550,21850,21950,21950,21850,1295
20230922,105000,1523163050,21950,21950,21950,21950,79
20230922,104900,1521429000,21950,21900,21950,21900,515
20230922,104800,1510149950,21950,21950,21950,21950,244
20230922,104700,1504794150,21950,22000,22000,21950,125
20230922,104600,1502047700,22000,21900,22000,21900,1059
20230922,104500,1478802950,21950,21850,21950,21850,668
20230922,104400,1464172200,21850,21900,21900,21850,174
20230922,104300,1460366850,21900,21900,21900,21900,49
20230922,104200,1459293750,21850,21850,21850,21850,511
20230922,104100,1448128400,21850,21900,21900,21850,277
20230922,104000,1442066100,21900,21900,21900,21900,20
20230922,103900,1441628100,21850,21850,21850,21850,14
20230922,103800,1441322200,21850,21850,21850,21850,124
20230922,103700,1438612800,21850,21900,21900,21850,620
20230922,103600,1425065700,21850,21900,21900,21850,18
20230922,103500,1424671850,21850,21850,21850,21850,220
20230922,103400,1419864850,21800,21800,21850,21800,3
20230922,103300,1419799400,21850,21800,21850,21750,579
20230922,103200,1407192050,21750,21750,21750,21750,658
20230922,103100,1392880550,21700,21700,21700,21700,417
20230922,103000,1383831650,21700,21700,21700,21700,100
20230922,102900,1381661650,21700,21750,21750,21700,3
20230922,102800,1381596450,21700,21650,21700,21600,872
20230922,102700,1362726200,21650,21650,21650,21650,18
20230922,102600,1362336500,21550,21650,21650,21550,467
20230922,102500,1352228400,21650,21550,21650,21550,541
20230922,102400,1340547350,21550,21550,21600,21550,454
20230922,102300,1330751050,21550,21550,21550,21500,931
20230922,102200,1310711750,21550,21550,21550,21550,394
20230922,102100,1302221050,21550,21550,21550,21550,308
20230922,102000,1295583650,21550,21550,21550,21500,30
20230922,101900,1294938000,21550,21550,21550,21500,1250
20230922,101800,1268000800,21600,21600,21600,21550,268
20230922,101700,1262212250,21600,21650,21650,21550,1198
20230922,101600,1236382200,21650,21650,21650,21650,42
20230922,101500,1235472900,21550,21650,21650,21550,1665
20230922,101400,1199495300,21650,21700,21700,21650,24
20230922,101300,1198975600,21700,21700,21700,21650,352
20230922,101200,1191339750,21700,21700,21700,21700,4
20230922,101100,1191252950,21700,21700,21700,21700,5
20230922,101000,1191144450,21650,21750,21750,21650,10
20230922,100900,1190927550,21750,21650,21750,21650,4277
20230922,100800,1098300300,21600,21600,21600,21600,104
20230922,100700,1096053900,21650,21650,21650,21600,904
20230922,100600,1076503000,21650,21700,21700,21650,1011
20230922,100500,1054612300,21700,21700,21700,21700,455
20230922,100400,1044738800,21700,21700,21750,21700,380
20230922,100300,1036492300,21700,21700,21700,21700,220
20230922,100200,1031718300,21700,21700,21700,21700,13
20230922,100100,1031436200,21700,21750,21750,21700,1247
20230922,100000,1004338000,21750,21750,21750,21700,466
20230922,095900,994222750,21750,21700,21750,21700,152
20230922,095800,990919300,21700,21750,21750,21700,245
20230922,095700,985602050,21750,21750,21750,21750,11
20230922,095600,985362800,21750,21700,21750,21700,23
20230922,095500,984863550,21700,21750,21750,21700,12
20230922,095400,984602600,21750,21750,21750,21750,32
20230922,095300,983906600,21750,21750,21750,21750,2
20230922,095200,983863100,21700,21700,21700,21650,55
20230922,095100,982669850,21700,21700,21750,21700,95
20230922,095000,980607800,21700,21700,21700,21700,458
20230922,094900,970669200,21700,21750,21750,21700,103
20230922,094800,968433300,21800,21700,21800,21700,39
20230922,094700,967584600,21700,21700,21700,21650,462
20230922,094600,957562250,21700,21750,21750,21700,1018
20230922,094500,935460750,21750,21850,21850,21750,1470
20230922,094400,903465900,21850,21850,21850,21850,100
20230922,094300,901280900,21850,21850,21850,21850,3
20230922,094200,901215350,21850,21900,21900,21850,13
20230922,094100,900930900,21900,21950,21950,21900,530
20230922,094000,889323200,21950,22000,22000,21900,498
20230922,093900,878403250,22000,22000,22000,22000,285
20230922,093800,872133250,22000,21950,22000,21950,119
20230922,093700,869517500,22000,21950,22000,21900,678
20230922,093600,854631550,21950,21950,21950,21900,141
20230922,093500,851539400,21950,21850,21950,21850,679
20230922,093400,836680750,21800,21850,21850,21800,1587
20230922,093300,802083900,21850,21800,21850,21800,134
20230922,093200,799162650,21850,21900,21900,21850,468
20230922,093100,788935600,21850,21850,21850,21850,402
20230922,093000,780151900,21900,21950,21950,21900,1027
20230922,092900,757660550,21950,21950,21950,21900,1973
20230922,092800,714434700,21950,21950,21950,21950,908
20230922,092700,694504100,21950,21900,21950,21900,560
20230922,092600,682219500,21900,21850,21900,21850,583
20230922,092500,669466000,21850,21850,21900,21800,1242
20230922,092400,642352000,21850,21950,21950,21850,346
20230922,092300,634776750,21900,21950,21950,21900,1006
20230922,092200,612734000,22000,21950,22050,21950,758
20230922,092100,596061050,21950,21950,22000,21900,3219
20230922,092000,525342400,22000,21900,22000,21900,1131
20230922,091900,500514600,21900,21850,21900,21850,1207
20230922,091800,474098700,21850,21800,21850,21750,1054
20230922,091700,451122300,21750,21650,21750,21650,348
20230922,091600,443567550,21650,21700,21700,21650,413
20230922,091500,434613900,21700,21700,21800,21650,990
20230922,091400,413140250,21700,21750,21800,21700,1367
20230922,091300,383462350,21700,21700,21750,21700,423
20230922,091200,374283000,21700,21650,21750,21650,1202
20230922,091100,348202450,21650,21650,21650,21650,1101
20230922,091000,324365800,21650,21600,21650,21600,564
20230922,090900,312173400,21650,21600,21650,21550,793
20230922,090800,295036800,21600,21650,21650,21600,1209
20230922,090700,268904950,21650,21650,21700,21600,236
20230922,090600,263794450,21700,21550,21700,21500,2087
20230922,090500,218765750,21500,21500,21550,21400,643
20230922,090400,204951300,21500,21600,21650,21500,486
20230922,090300,194480900,21650,21650,21700,21550,1057
20230922,090200,171618750,21650,21650,21700,21650,1332
20230922,090100,142780200,21650,21450,21650,21450,1016
20230922,090000,120900700,21400,21400,21450,21300,5614