KissMeData/267260/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,202700,13023352300,69200,69200,69200,69200,3082
20230921,202600,13023352300,69200,69200,69200,69200,0
20230921,202500,13023352300,69200,69200,69200,69200,0
20230921,202400,13023352300,69200,69200,69200,69200,0
20230921,202300,13023352300,69200,69200,69200,69200,0
20230921,202200,13023352300,69200,69200,69200,69200,0
20230921,202100,13023352300,69200,69200,69200,69200,0
20230921,202000,13023352300,69200,69200,69200,69200,0
20230921,201900,13023352300,69200,69200,69200,69200,0
20230921,201800,13023352300,69200,69200,69200,69200,0
20230921,201700,13023352300,69200,69200,69200,69200,0
20230921,201600,13023352300,69200,69200,69200,69200,0
20230921,201500,13023352300,69200,69200,69200,69200,0
20230921,201400,13023352300,69200,69200,69200,69200,0
20230921,201300,13023352300,69200,69200,69200,69200,0
20230921,201200,13023352300,69200,69200,69200,69200,0
20230921,201100,13023352300,69200,69200,69200,69200,0
20230921,201000,13023352300,69200,69200,69200,69200,0
20230921,200900,13023352300,69200,69200,69200,69200,0
20230921,200800,13023352300,69200,69200,69200,69200,0
20230921,200700,13023352300,69200,69200,69200,69200,0
20230921,200600,13023352300,69200,69200,69200,69200,0
20230921,200500,13023352300,69200,69200,69200,69200,0
20230921,200400,13023352300,69200,69200,69200,69200,0
20230921,200300,13023352300,69200,69200,69200,69200,0
20230921,200200,13023352300,69200,69200,69200,69200,0
20230921,200100,13023352300,69200,69200,69200,69200,0
20230921,200000,13023352300,69200,69200,69200,69200,0
20230921,195900,13023352300,69200,69200,69200,69200,0
20230921,195800,13023352300,69200,69200,69200,69200,0
20230921,195700,13023352300,69200,69200,69200,69200,3082
20230921,195600,13023352300,69200,69200,69200,69200,0
20230921,195500,13023352300,69200,69200,69200,69200,0
20230921,195400,13023352300,69200,69200,69200,69200,0
20230921,195300,13023352300,69200,69200,69200,69200,0
20230921,195200,13023352300,69200,69200,69200,69200,0
20230921,195100,13023352300,69200,69200,69200,69200,0
20230921,195000,13023352300,69200,69200,69200,69200,0
20230921,194900,13023352300,69200,69200,69200,69200,0
20230921,194800,13023352300,69200,69200,69200,69200,0
20230921,194700,13023352300,69200,69200,69200,69200,0
20230921,194600,13023352300,69200,69200,69200,69200,0
20230921,194500,13023352300,69200,69200,69200,69200,0
20230921,194400,13023352300,69200,69200,69200,69200,0
20230921,194300,13023352300,69200,69200,69200,69200,0
20230921,194200,13023352300,69200,69200,69200,69200,0
20230921,194100,13023352300,69200,69200,69200,69200,0
20230921,194000,13023352300,69200,69200,69200,69200,0
20230921,193900,13023352300,69200,69200,69200,69200,0
20230921,193800,13023352300,69200,69200,69200,69200,0
20230921,193700,13023352300,69200,69200,69200,69200,0
20230921,193600,13023352300,69200,69200,69200,69200,0
20230921,193500,13023352300,69200,69200,69200,69200,0
20230921,193400,13023352300,69200,69200,69200,69200,0
20230921,193300,13023352300,69200,69200,69200,69200,0
20230921,193200,13023352300,69200,69200,69200,69200,0
20230921,193100,13023352300,69200,69200,69200,69200,0
20230921,193000,13023352300,69200,69200,69200,69200,0
20230921,192900,13023352300,69200,69200,69200,69200,0
20230921,192800,13023352300,69200,69200,69200,69200,0
20230921,192700,13023352300,69200,69200,69200,69200,3082
20230921,192600,13023352300,69200,69200,69200,69200,0
20230921,192500,13023352300,69200,69200,69200,69200,0
20230921,192400,13023352300,69200,69200,69200,69200,0
20230921,192300,13023352300,69200,69200,69200,69200,0
20230921,192200,13023352300,69200,69200,69200,69200,0
20230921,192100,13023352300,69200,69200,69200,69200,0
20230921,192000,13023352300,69200,69200,69200,69200,0
20230921,191900,13023352300,69200,69200,69200,69200,0
20230921,191800,13023352300,69200,69200,69200,69200,0
20230921,191700,13023352300,69200,69200,69200,69200,0
20230921,191600,13023352300,69200,69200,69200,69200,0
20230921,191500,13023352300,69200,69200,69200,69200,0
20230921,191400,13023352300,69200,69200,69200,69200,0
20230921,191300,13023352300,69200,69200,69200,69200,0
20230921,191200,13023352300,69200,69200,69200,69200,0
20230921,191100,13023352300,69200,69200,69200,69200,0
20230921,191000,13023352300,69200,69200,69200,69200,0
20230921,190900,13023352300,69200,69200,69200,69200,0
20230921,190800,13023352300,69200,69200,69200,69200,0
20230921,190700,13023352300,69200,69200,69200,69200,0
20230921,190600,13023352300,69200,69200,69200,69200,0
20230921,190500,13023352300,69200,69200,69200,69200,0
20230921,190400,13023352300,69200,69200,69200,69200,0
20230921,190300,13023352300,69200,69200,69200,69200,0
20230921,190200,13023352300,69200,69200,69200,69200,0
20230921,190100,13023352300,69200,69200,69200,69200,0
20230921,190000,13023352300,69200,69200,69200,69200,0
20230921,185900,13023352300,69200,69200,69200,69200,0
20230921,185800,13023352300,69200,69200,69200,69200,0
20230921,185700,13023352300,69200,69200,69200,69200,3082
20230921,185600,13023352300,69200,69200,69200,69200,0
20230921,185500,13023352300,69200,69200,69200,69200,0
20230921,185400,13023352300,69200,69200,69200,69200,0
20230921,185300,13023352300,69200,69200,69200,69200,0
20230921,185200,13023352300,69200,69200,69200,69200,0
20230921,185100,13023352300,69200,69200,69200,69200,0
20230921,185000,13023352300,69200,69200,69200,69200,0
20230921,184900,13023352300,69200,69200,69200,69200,0
20230921,184800,13023352300,69200,69200,69200,69200,0
20230921,184700,13023352300,69200,69200,69200,69200,0
20230921,184600,13023352300,69200,69200,69200,69200,0
20230921,184500,13023352300,69200,69200,69200,69200,0
20230921,184400,13023352300,69200,69200,69200,69200,0
20230921,184300,13023352300,69200,69200,69200,69200,0
20230921,184200,13023352300,69200,69200,69200,69200,0
20230921,184100,13023352300,69200,69200,69200,69200,0
20230921,184000,13023352300,69200,69200,69200,69200,0
20230921,183900,13023352300,69200,69200,69200,69200,0
20230921,183800,13023352300,69200,69200,69200,69200,0
20230921,183700,13023352300,69200,69200,69200,69200,0
20230921,183600,13023352300,69200,69200,69200,69200,0
20230921,183500,13023352300,69200,69200,69200,69200,0
20230921,183400,13023352300,69200,69200,69200,69200,0
20230921,183300,13023352300,69200,69200,69200,69200,0
20230921,183200,13023352300,69200,69200,69200,69200,0
20230921,183100,13023352300,69200,69200,69200,69200,0
20230921,183000,13023352300,69200,69200,69200,69200,0
20230921,182900,13023352300,69200,69200,69200,69200,0
20230921,182800,13023352300,69200,69200,69200,69200,0
20230921,182700,13023352300,69200,69200,69200,69200,3082
20230921,182600,13023352300,69200,69200,69200,69200,0
20230921,182500,13023352300,69200,69200,69200,69200,0
20230921,182400,13023352300,69200,69200,69200,69200,0
20230921,182300,13023352300,69200,69200,69200,69200,0
20230921,182200,13023352300,69200,69200,69200,69200,0
20230921,182100,13023352300,69200,69200,69200,69200,0
20230921,182000,13023352300,69200,69200,69200,69200,0
20230921,181900,13023352300,69200,69200,69200,69200,0
20230921,181800,13023352300,69200,69200,69200,69200,0
20230921,181700,13023352300,69200,69200,69200,69200,0
20230921,181600,13023352300,69200,69200,69200,69200,0
20230921,181500,13023352300,69200,69200,69200,69200,0
20230921,181400,13023352300,69200,69200,69200,69200,0
20230921,181300,13023352300,69200,69200,69200,69200,0
20230921,181200,13023352300,69200,69200,69200,69200,0
20230921,181100,13023352300,69200,69200,69200,69200,0
20230921,181000,13023352300,69200,69200,69200,69200,0
20230921,180900,13023352300,69200,69200,69200,69200,0
20230921,180800,13023352300,69200,69200,69200,69200,0
20230921,180700,13023352300,69200,69200,69200,69200,0
20230921,180600,13023352300,69200,69200,69200,69200,0
20230921,180500,13023352300,69200,69200,69200,69200,0
20230921,180400,13023352300,69200,69200,69200,69200,0
20230921,180300,13023352300,69200,69200,69200,69200,0
20230921,180200,13023352300,69200,69200,69200,69200,0
20230921,180100,13023352300,69200,69200,69200,69200,0
20230921,180000,13023352300,69200,69200,69200,69200,0
20230921,175900,13023352300,69200,69200,69200,69200,0
20230921,175800,13023352300,69200,69200,69200,69200,0
20230921,175700,13023352300,69200,69200,69200,69200,3082
20230921,175600,13023352300,69200,69200,69200,69200,0
20230921,175500,13023352300,69200,69200,69200,69200,0
20230921,175400,13023352300,69200,69200,69200,69200,0
20230921,175300,13023352300,69200,69200,69200,69200,0
20230921,175200,13023352300,69200,69200,69200,69200,0
20230921,175100,13023352300,69200,69200,69200,69200,0
20230921,175000,13023352300,69200,69200,69200,69200,0
20230921,174900,13023352300,69200,69200,69200,69200,0
20230921,174800,13023352300,69200,69200,69200,69200,0
20230921,174700,13023352300,69200,69200,69200,69200,0
20230921,174600,13023352300,69200,69200,69200,69200,0
20230921,174500,13023352300,69200,69200,69200,69200,0
20230921,174400,13023352300,69200,69200,69200,69200,0
20230921,174300,13023352300,69200,69200,69200,69200,0
20230921,174200,13023352300,69200,69200,69200,69200,0
20230921,174100,13023352300,69200,69200,69200,69200,0
20230921,174000,13023352300,69200,69200,69200,69200,0
20230921,173900,13023352300,69200,69200,69200,69200,0
20230921,173800,13023352300,69200,69200,69200,69200,0
20230921,173700,13023352300,69200,69200,69200,69200,0
20230921,173600,13023352300,69200,69200,69200,69200,0
20230921,173500,13023352300,69200,69200,69200,69200,0
20230921,173400,13023352300,69200,69200,69200,69200,0
20230921,173300,13023352300,69200,69200,69200,69200,0
20230921,173200,13023352300,69200,69200,69200,69200,0
20230921,173100,13023352300,69200,69200,69200,69200,0
20230921,173000,13023352300,69200,69200,69200,69200,0
20230921,172900,13023352300,69200,69200,69200,69200,0
20230921,172800,13023352300,69200,69200,69200,69200,0
20230921,172700,13023352300,69200,69200,69200,69200,3082
20230921,172600,13023352300,69200,69200,69200,69200,0
20230921,172500,13023352300,69200,69200,69200,69200,0
20230921,172400,13023352300,69200,69200,69200,69200,0
20230921,172300,13023352300,69200,69200,69200,69200,0
20230921,172200,13023352300,69200,69200,69200,69200,0
20230921,172100,13023352300,69200,69200,69200,69200,0
20230921,172000,13023352300,69200,69200,69200,69200,0
20230921,171900,13023352300,69200,69200,69200,69200,0
20230921,171800,13023352300,69200,69200,69200,69200,0
20230921,171700,13023352300,69200,69200,69200,69200,0
20230921,171600,13023352300,69200,69200,69200,69200,0
20230921,171500,13023352300,69200,69200,69200,69200,0
20230921,171400,13023352300,69200,69200,69200,69200,0
20230921,171300,13023352300,69200,69200,69200,69200,0
20230921,171200,13023352300,69200,69200,69200,69200,0
20230921,171100,13023352300,69200,69200,69200,69200,0
20230921,171000,13023352300,69200,69200,69200,69200,0
20230921,170900,13023352300,69200,69200,69200,69200,0
20230921,170800,13023352300,69200,69200,69200,69200,0
20230921,170700,13023352300,69200,69200,69200,69200,0
20230921,170600,13023352300,69200,69200,69200,69200,0
20230921,170500,13023352300,69200,69200,69200,69200,0
20230921,170400,13023352300,69200,69200,69200,69200,0
20230921,170300,13023352300,69200,69200,69200,69200,0
20230921,170200,13023352300,69200,69200,69200,69200,0
20230921,170100,13023352300,69200,69200,69200,69200,0
20230921,170000,13023352300,69200,69200,69200,69200,0
20230921,165900,13023352300,69200,69200,69200,69200,0
20230921,165800,13023352300,69200,69200,69200,69200,0
20230921,165700,13023352300,69200,69200,69200,69200,3082
20230921,165600,13023352300,69200,69200,69200,69200,0
20230921,165500,13023352300,69200,69200,69200,69200,0
20230921,165400,13023352300,69200,69200,69200,69200,0
20230921,165300,13023352300,69200,69200,69200,69200,0
20230921,165200,13023352300,69200,69200,69200,69200,0
20230921,165100,13023352300,69200,69200,69200,69200,0
20230921,165000,13023352300,69200,69200,69200,69200,0
20230921,164900,13023352300,69200,69200,69200,69200,0
20230921,164800,13023352300,69200,69200,69200,69200,0
20230921,164700,13023352300,69200,69200,69200,69200,0
20230921,164600,13023352300,69200,69200,69200,69200,0
20230921,164500,13023352300,69200,69200,69200,69200,0
20230921,164400,13023352300,69200,69200,69200,69200,0
20230921,164300,13023352300,69200,69200,69200,69200,0
20230921,164200,13023352300,69200,69200,69200,69200,0
20230921,164100,13023352300,69200,69200,69200,69200,0
20230921,164000,13023352300,69200,69200,69200,69200,0
20230921,163900,13023352300,69200,69200,69200,69200,0
20230921,163800,13023352300,69200,69200,69200,69200,0
20230921,163700,13023352300,69200,69200,69200,69200,0
20230921,163600,13023352300,69200,69200,69200,69200,0
20230921,163500,13023352300,69200,69200,69200,69200,0
20230921,163400,13023352300,69200,69200,69200,69200,0
20230921,163300,13023352300,69200,69200,69200,69200,0
20230921,163200,13023352300,69200,69200,69200,69200,0
20230921,163100,13023352300,69200,69200,69200,69200,0
20230921,163000,13023352300,69200,69200,69200,69200,0
20230921,162900,13023352300,69200,69200,69200,69200,0
20230921,162800,13023352300,69200,69200,69200,69200,0
20230921,162700,13023352300,69200,69200,69200,69200,3082
20230921,162600,13023352300,69200,69200,69200,69200,0
20230921,162500,13023352300,69200,69200,69200,69200,0
20230921,162400,13023352300,69200,69200,69200,69200,0
20230921,162300,13023352300,69200,69200,69200,69200,0
20230921,162200,13023352300,69200,69200,69200,69200,0
20230921,162100,13023352300,69200,69200,69200,69200,0
20230921,162000,13023352300,69200,69200,69200,69200,0
20230921,161900,13023352300,69200,69200,69200,69200,0
20230921,161800,13023352300,69200,69200,69200,69200,0
20230921,161700,13023352300,69200,69200,69200,69200,0
20230921,161600,13023352300,69200,69200,69200,69200,0
20230921,161500,13023352300,69200,69200,69200,69200,0
20230921,161400,13023352300,69200,69200,69200,69200,0
20230921,161300,13023352300,69200,69200,69200,69200,0
20230921,161200,13023352300,69200,69200,69200,69200,0
20230921,161100,13023352300,69200,69200,69200,69200,0
20230921,161000,13023352300,69200,69200,69200,69200,0
20230921,160900,13023352300,69200,69200,69200,69200,0
20230921,160800,13023352300,69200,69200,69200,69200,0
20230921,160700,13023352300,69200,69200,69200,69200,0
20230921,160600,13023352300,69200,69200,69200,69200,0
20230921,160500,13023352300,69200,69200,69200,69200,0
20230921,160400,13023352300,69200,69200,69200,69200,0
20230921,160300,13023352300,69200,69200,69200,69200,0
20230921,160200,13023352300,69200,69200,69200,69200,0
20230921,160100,13023352300,69200,69200,69200,69200,0
20230921,160000,13023352300,69200,69200,69200,69200,0
20230921,155900,13023352300,69200,69200,69200,69200,0
20230921,155800,13023352300,69200,69200,69200,69200,0
20230921,155700,13023352300,69200,69200,69200,69200,3082
20230921,155600,13023352300,69200,69200,69200,69200,0
20230921,155500,13023352300,69200,69200,69200,69200,0
20230921,155400,13023352300,69200,69200,69200,69200,0
20230921,155300,13023352300,69200,69200,69200,69200,0
20230921,155200,13023352300,69200,69200,69200,69200,0
20230921,155100,13023352300,69200,69200,69200,69200,0
20230921,155000,13023352300,69200,69200,69200,69200,0
20230921,154900,13023352300,69200,69200,69200,69200,0
20230921,154800,13023352300,69200,69200,69200,69200,0
20230921,154700,13023352300,69200,69200,69200,69200,0
20230921,154600,13023352300,69200,69200,69200,69200,0
20230921,154500,13023352300,69200,69200,69200,69200,0
20230921,154400,13023352300,69200,69200,69200,69200,0
20230921,154300,13023352300,69200,69200,69200,69200,0
20230921,154200,13023352300,69200,69200,69200,69200,0
20230921,154100,13023352300,69200,69200,69200,69200,0
20230921,154000,13023352300,69200,69200,69200,69200,0
20230921,153900,13023352300,69200,69200,69200,69200,0
20230921,153800,13023352300,69200,69200,69200,69200,0
20230921,153700,13023352300,69200,69200,69200,69200,0
20230921,153600,13023352300,69200,69200,69200,69200,0
20230921,153500,13023352300,69200,69200,69200,69200,0
20230921,153400,13023352300,69200,69200,69200,69200,0
20230921,153300,13023352300,69200,69200,69200,69200,0
20230921,153200,13023352300,69200,69200,69200,69200,0
20230921,153100,13023352300,69200,69200,69200,69200,0
20230921,153000,13023352300,69200,69200,69200,69200,3082
20230921,152900,12810077900,69400,69400,69400,69400,0
20230921,152800,12810077900,69400,69400,69400,69400,0
20230921,152700,12810077900,69400,69400,69400,69400,0
20230921,152600,12810077900,69400,69400,69400,69400,0
20230921,152500,12810077900,69400,69400,69400,69400,0
20230921,152400,12810077900,69400,69400,69400,69400,0
20230921,152300,12810077900,69400,69400,69400,69400,0
20230921,152200,12810077900,69400,69400,69400,69400,0
20230921,152100,12810077900,69400,69400,69400,69400,0
20230921,152000,12810077900,69400,69400,69400,69400,0
20230921,151900,12810077900,69400,69400,69500,69300,392
20230921,151800,12782873700,69500,69400,69500,69400,402
20230921,151700,12754967300,69500,69500,69500,69400,252
20230921,151600,12737463100,69500,69400,69500,69400,235
20230921,151500,12721144200,69500,69400,69500,69400,229
20230921,151400,12705244300,69400,69300,69500,69300,553
20230921,151300,12666898600,69400,69400,69500,69300,3374
20230921,151200,12432617200,69400,69400,69500,69400,273
20230921,151100,12413665000,69400,69400,69500,69400,370
20230921,151000,12387981900,69500,69400,69500,69400,199
20230921,150900,12374165100,69500,69500,69600,69400,178
20230921,150800,12361786200,69500,69400,69700,69400,310
20230921,150700,12340259000,69500,69500,69700,69400,465
20230921,150600,12307926300,69500,69600,69600,69500,296
20230921,150500,12287337200,69600,69500,69600,69400,364
20230921,150400,12262039600,69500,69500,69600,69400,2293
20230921,150300,12102866300,69600,69600,69600,69400,1805
20230921,150200,11977399100,69500,69500,69600,69500,241
20230921,150100,11960645900,69500,69600,69600,69500,464
20230921,150000,11928384700,69600,69600,69600,69500,288
20230921,145900,11908351000,69500,69500,69600,69500,685
20230921,145800,11860733100,69600,69600,69800,69600,1428
20230921,145700,11761323600,69800,69700,69800,69600,395
20230921,145600,11733786700,69800,69700,69900,69700,236
20230921,145500,11717314800,69800,69700,69900,69700,205
20230921,145400,11703013900,69700,69700,69800,69700,339
20230921,145300,11679371100,69800,69800,69900,69700,249
20230921,145200,11661995700,69800,69700,69800,69600,276
20230921,145100,11642740200,69800,69700,69800,69600,238
20230921,145000,11626146000,69700,69800,69900,69600,620
20230921,144900,11582922200,69900,69900,69900,69800,416
20230921,144800,11553870800,69900,69700,69900,69700,300
20230921,144700,11532941800,69800,69800,70000,69700,247
20230921,144600,11515680600,70000,69900,70000,69800,231
20230921,144500,11499529800,69900,69900,70000,69800,195
20230921,144400,11485903000,70000,69800,70000,69800,566
20230921,144300,11446348700,69900,69900,70000,69800,185
20230921,144200,11433415600,69900,69800,70000,69800,206
20230921,144100,11419023500,69900,69800,70000,69800,298
20230921,144000,11398200600,69900,69900,69900,69800,278
20230921,143900,11378779800,69900,69900,70000,69800,183
20230921,143800,11365995200,69900,69900,69900,69800,269
20230921,143700,11347203500,69900,69900,70000,69800,318
20230921,143600,11324972200,69800,69800,70000,69800,226
20230921,143500,11309185300,69900,69900,69900,69800,294
20230921,143400,11288644100,69800,69800,69900,69800,270
20230921,143300,11269786400,69800,69900,69900,69800,447
20230921,143200,11238569800,69800,69800,69900,69800,267
20230921,143100,11219917000,69900,69700,69900,69700,205
20230921,143000,11205611700,69700,69800,70000,69700,337
20230921,142900,11182085100,69800,69800,69900,69800,357
20230921,142800,11157151900,69800,69800,69900,69700,354
20230921,142700,11132432000,69800,69900,69900,69800,262
20230921,142600,11114130600,69900,69900,69900,69800,175
20230921,142500,11101904900,69800,69900,69900,69800,267
20230921,142400,11083251100,69900,69900,69900,69800,259
20230921,142300,11065158000,69900,69900,69900,69800,172
20230921,142200,11053141000,70000,69800,70000,69800,233
20230921,142100,11036854500,69900,69900,69900,69800,228
20230921,142000,11020926300,69800,69800,69900,69800,299
20230921,141900,11000047600,69800,69900,69900,69800,188
20230921,141800,10986913200,69900,69900,69900,69800,530
20230921,141700,10949900500,69900,69800,69900,69800,202
20230921,141600,10935791000,69900,69900,69900,69800,255
20230921,141500,10917973300,69900,69800,69900,69800,198
20230921,141400,10904143400,69900,69900,69900,69800,253
20230921,141300,10886465800,69900,69900,70000,69800,223
20230921,141200,10870870300,69900,69800,69900,69800,310
20230921,141100,10849209500,69900,69900,70000,69800,230
20230921,141000,10833136700,69900,69800,70000,69800,186
20230921,140900,10820130400,69800,69900,69900,69700,363
20230921,140800,10794786700,69900,69800,69900,69800,202
20230921,140700,10780677800,69900,69900,69900,69800,255
20230921,140600,10762860600,69900,70000,70000,69900,606
20230921,140500,10720487800,70000,70000,70000,69900,424
20230921,140400,10690818000,69900,70000,70000,69900,191
20230921,140300,10677455000,69900,70000,70000,69900,162
20230921,140200,10666120500,70000,70000,70000,69900,206
20230921,140100,10651701800,70000,70000,70000,69900,179
20230921,140000,10639178100,70000,70000,70000,69900,128
20230921,135900,10630218700,70000,70000,70000,69900,220
20230921,135800,10614820800,69900,70000,70000,69900,160
20230921,135700,10603626900,70000,69900,70000,69900,144
20230921,135600,10593550000,70000,70000,70000,69900,262
20230921,135500,10575221800,70000,69900,70000,69900,182
20230921,135400,10562482600,69900,70000,70000,69900,153
20230921,135300,10551774200,69900,70000,70000,69900,387
20230921,135200,10524701100,70000,70000,70000,69900,189
20230921,135100,10511478100,70000,70000,70000,69900,600
20230921,135000,10469518700,70000,70000,70000,69900,130
20230921,134900,10460420500,70000,70000,70000,69900,161
20230921,134800,10449152000,70000,70000,70000,69900,236
20230921,134700,10432641900,70000,70000,70000,69900,194
20230921,134600,10419064900,69900,70000,70000,69900,151
20230921,134500,10408497800,70000,69900,70000,69900,177
20230921,134400,10396111800,70000,70000,70000,69900,399
20230921,134300,10368198900,69900,70100,70100,69900,891
20230921,134200,10305845200,70000,70100,70200,70000,153
20230921,134100,10295120300,70200,70100,70200,70000,905
20230921,134000,10231629400,70100,69900,70100,69900,1335
20230921,133900,10138171000,70000,69900,70000,69900,116
20230921,133800,10130052000,70000,70000,70000,69900,98
20230921,133700,10123193100,70000,69900,70000,69900,169
20230921,133600,10111364800,70000,69900,70000,69900,223
20230921,133500,10095758800,69900,69900,70000,69900,183
20230921,133400,10082966700,69800,69800,69900,69800,62
20230921,133300,10078635500,69900,69900,69900,69900,46
20230921,133200,10075420100,69800,69800,69900,69800,139
20230921,133100,10065709500,69800,69800,69900,69800,67
20230921,133000,10061028900,69800,69800,69900,69800,347
20230921,132900,10036775600,69800,69800,69900,69800,166
20230921,132800,10025175900,69900,69900,69900,69800,153
20230921,132700,10014486500,69900,69800,69900,69800,73
20230921,132600,10009386000,69800,69600,69900,69600,2238
20230921,132500,9853344100,69600,69700,69700,69600,172
20230921,132400,9841364700,69700,69600,69700,69600,115
20230921,132300,9833352300,69700,69700,69700,69500,102
20230921,132200,9826252300,69500,69600,69700,69500,123
20230921,132100,9817694000,69700,69600,69700,69500,173
20230921,132000,9805654300,69600,69500,69600,69500,61
20230921,131900,9801412200,69500,69500,69700,69500,74
20230921,131800,9796261800,69700,69600,69700,69500,465
20230921,131700,9763869100,69600,69500,69600,69500,162
20230921,131600,9752599900,69500,69400,69500,69400,207
20230921,131500,9738217000,69600,69600,69600,69400,2204
20230921,131400,9585030200,69600,69500,69600,69500,202
20230921,131300,9570975100,69500,69600,69600,69500,885
20230921,131200,9509379800,69800,69700,69800,69600,578
20230921,131100,9469141600,69600,69600,69700,69600,58
20230921,131000,9465101900,69700,69600,69700,69600,146
20230921,130900,9454935900,69600,69700,69700,69600,175
20230921,130800,9442742000,69600,69700,69800,69600,573
20230921,130700,9402808200,69700,69600,69800,69600,297
20230921,130600,9382106800,69600,69700,69800,69600,61
20230921,130500,9377854900,69800,69700,69800,69600,127
20230921,130400,9368997700,69700,69700,69800,69700,229
20230921,130300,9353032400,69700,69700,69800,69700,118
20230921,130200,9344802800,69800,69700,69800,69700,97
20230921,130100,9338038000,69700,69800,69800,69700,286
20230921,130000,9318080400,69700,69700,69800,69700,26
20230921,125900,9316267100,69700,69700,69800,69700,67
20230921,125800,9311595600,69800,69700,69800,69600,234
20230921,125700,9295282600,69600,69600,69700,69500,401
20230921,125600,9267375500,69600,69600,69600,69500,112
20230921,125500,9259581800,69500,69500,69600,69500,118
20230921,125400,9251379900,69600,69500,69700,69500,147
20230921,125300,9241150800,69500,69700,69700,69500,104
20230921,125200,9233911200,69600,69500,69600,69400,304
20230921,125100,9212772700,69500,69400,69500,69400,194
20230921,125000,9199293600,69400,69500,69500,69400,85
20230921,124900,9193387300,69500,69400,69500,69400,61
20230921,124800,9189152200,69400,69500,69600,69300,1065
20230921,124700,9115282700,69500,69500,69600,69500,33
20230921,124600,9112988400,69500,69500,69600,69500,318
20230921,124500,9090878700,69600,69500,69600,69500,124
20230921,124400,9082255000,69500,69500,69600,69500,26
20230921,124300,9080446500,69500,69600,69700,69500,92
20230921,124200,9074045300,69600,69500,69600,69500,322
20230921,124100,9051647100,69500,69500,69600,69500,104
20230921,124000,9044418100,69600,69400,69600,69400,277
20230921,123900,9025167200,69400,69500,69500,69400,327
20230921,123800,9002463500,69400,69400,69500,69400,89
20230921,123700,8996283500,69400,69500,69500,69400,157
20230921,123600,8985385400,69400,69400,69500,69400,292
20230921,123500,8965097900,69400,69400,69500,69400,110
20230921,123400,8957456500,69400,69400,69500,69400,371
20230921,123300,8931675800,69500,69400,69500,69400,259
20230921,123200,8913689300,69400,69400,69500,69300,407
20230921,123100,8885473200,69400,69500,69600,69400,142
20230921,123000,8875599400,69500,69400,69500,69300,1847
20230921,122900,8747411200,69400,69500,69600,69400,641
20230921,122800,8702861900,69500,69500,69600,69500,128
20230921,122700,8693962100,69600,69500,69600,69500,167
20230921,122600,8682346300,69600,69600,69600,69500,298
20230921,122500,8661608300,69500,69600,69700,69500,428
20230921,122400,8631819000,69600,69700,69700,69600,333
20230921,122300,8608631600,69700,69700,69700,69600,401
20230921,122200,8580684200,69700,69800,69800,69700,50
20230921,122100,8577196200,69700,69800,69800,69700,210
20230921,122000,8562556400,69800,69900,69900,69700,187
20230921,121900,8549502100,69900,69900,70000,69800,1021
20230921,121800,8478184000,69900,70000,70000,69900,831
20230921,121700,8420021900,69900,70000,70100,69900,515
20230921,121600,8383973500,70000,70000,70100,70000,1394
20230921,121500,8286386000,70000,70000,70100,70000,70
20230921,121400,8281482100,70100,70000,70100,70000,132
20230921,121300,8272238200,70000,70100,70100,70000,548
20230921,121200,8233823900,70000,70100,70200,70000,126
20230921,121100,8224988000,70100,70100,70200,70100,251
20230921,121000,8207388800,70100,70100,70200,70100,139
20230921,120900,8197643200,70100,70100,70200,70100,59
20230921,120800,8193505000,70100,70100,70200,70100,134
20230921,120700,8184103700,70100,70300,70300,70100,149
20230921,120600,8173642500,70200,70000,70300,70000,1456
20230921,120500,8071479400,70100,70000,70100,70000,212
20230921,120400,8056623800,70000,70100,70100,70000,161
20230921,120300,8045339200,70100,70000,70100,70000,419
20230921,120200,8015987700,70000,70000,70100,70000,79
20230921,120100,8010452700,70000,70100,70100,70000,105
20230921,120000,8003100600,70100,70000,70100,70000,1086
20230921,115900,7927051100,70100,70000,70100,70000,215
20230921,115800,7911999800,70100,70000,70100,70000,90
20230921,115700,7905698200,70100,69800,70100,69800,645
20230921,115600,7860546000,69800,69900,69900,69700,193
20230921,115500,7847061500,69900,70000,70000,69900,383
20230921,115400,7820267100,70000,69900,70000,69900,266
20230921,115300,7801655700,70000,70000,70000,69700,283
20230921,115200,7781875700,69800,69900,70000,69800,249
20230921,115100,7764473500,70000,69800,70000,69800,240
20230921,115000,7747686800,69800,69800,69900,69600,196
20230921,114900,7734023300,69800,69800,70000,69600,185
20230921,114800,7721106200,69700,69600,69900,69500,574
20230921,114700,7681129100,69600,69600,69800,69600,327
20230921,114600,7658366100,69600,69600,69900,69600,132
20230921,114500,7649166600,69700,69600,69800,69600,478
20230921,114400,7615818200,69600,69700,69800,69600,515
20230921,114300,7579922000,69700,69600,69800,69600,126
20230921,114200,7571138900,69800,69600,69800,69500,751
20230921,114100,7518757700,69700,69800,69900,69600,1363
20230921,114000,7423785800,69900,69900,70000,69800,82
20230921,113900,7418053900,69900,69900,70000,69900,278
20230921,113800,7398601000,69900,69900,70000,69900,63
20230921,113700,7394196500,69900,69900,70000,69900,180
20230921,113600,7381607400,70000,69900,70000,69800,352
20230921,113500,7356982600,69900,69900,70000,69900,246
20230921,113400,7339782000,69900,69800,70000,69800,231
20230921,113300,7323631500,70000,69900,70100,69800,390
20230921,113200,7296342700,69800,69800,69900,69800,196
20230921,113100,7282648600,69900,69900,70000,69900,204
20230921,113000,7268386000,70000,69900,70100,69800,537
20230921,112900,7230830100,69900,69700,70000,69700,166
20230921,112800,7219244000,69700,69800,69900,69700,79
20230921,112700,7213729100,69900,69900,70100,69900,786
20230921,112600,7158724000,69800,69700,70000,69600,167
20230921,112500,7147055000,69700,69700,69900,69600,204
20230921,112400,7132834400,69700,69700,70000,69700,253
20230921,112300,7115152300,70000,69700,70000,69600,267
20230921,112200,7096539100,69800,69700,70000,69600,415
20230921,112100,7067622300,69700,69700,70000,69700,356
20230921,112000,7042754400,69700,69900,69900,69700,329
20230921,111900,7019785300,69900,69900,70000,69800,183
20230921,111800,7006993700,69900,69900,70000,69900,383
20230921,111700,6980201200,69900,69800,70000,69700,360
20230921,111600,6955062300,69900,70000,70000,69800,2092
20230921,111500,6808692300,70000,70100,70200,70000,655
20230921,111400,6762779700,70100,70200,70200,70000,1120
20230921,111300,6684267100,70100,70100,70200,70100,98
20230921,111200,6677395600,70100,70300,70400,70100,599
20230921,111100,6635268800,70300,70400,70400,70300,379
20230921,111000,6608613800,70400,70200,70400,70200,1053
20230921,110900,6534590100,70200,70200,70300,70100,798
20230921,110800,6478557000,70200,70100,70200,70100,265
20230921,110700,6459968600,70100,69900,70200,69900,1548
20230921,110600,6351554700,69900,69900,70000,69800,362
20230921,110500,6326227200,69900,69900,70000,69900,175
20230921,110400,6313992700,69800,69900,70000,69800,231
20230921,110300,6297859900,69900,69900,70000,69900,555
20230921,110200,6259027300,69900,69900,70000,69900,246
20230921,110100,6241829400,69900,70100,70100,69900,561
20230921,110000,6202594600,70100,70100,70100,70000,1079
20230921,105900,6127021000,70000,70000,70100,70000,295
20230921,105800,6106362000,70100,70100,70100,70000,173
20230921,105700,6094236500,70100,70100,70200,70100,388
20230921,105600,6067025300,70200,70100,70200,70000,778
20230921,105500,6012506700,70100,70000,70100,69900,510
20230921,105400,5976798000,70100,69900,70100,69800,741
20230921,105300,5924920400,69900,70000,70100,69900,600
20230921,105200,5882929500,70000,69900,70000,69800,512
20230921,105100,5847106100,70000,70000,70000,69800,824
20230921,105000,5789503400,70000,70000,70100,69900,678
20230921,104900,5741996300,70100,70000,70100,69900,373
20230921,104800,5715885000,70000,69800,70000,69800,1283
20230921,104700,5626126800,69800,69700,69900,69700,860
20230921,104600,5566098200,69800,69600,69800,69500,1328
20230921,104500,5473733700,69500,69700,69800,69500,556
20230921,104400,5435023900,69700,69700,69800,69500,523
20230921,104300,5398575900,69600,69600,69700,69500,318
20230921,104200,5376441600,69700,69600,69800,69500,578
20230921,104100,5336181200,69600,69500,69700,69500,450
20230921,104000,5304849100,69500,69500,69600,69200,550
20230921,103900,5266647800,69400,69200,70000,69200,876
20230921,103800,5205528500,69600,69300,69600,69200,572
20230921,103700,5165789900,69200,69500,69600,69200,824
20230921,103600,5108546000,69400,69400,69500,69200,379
20230921,103500,5082265200,69200,69500,69900,69200,1355
20230921,103400,4988143400,69500,69100,70000,69100,3635
20230921,103300,4735667500,69100,69200,69200,69100,184
20230921,103200,4722943400,69200,69200,69200,69100,508
20230921,103100,4687817800,69100,69100,69200,69100,512
20230921,103000,4652404400,69100,69100,69200,69000,344
20230921,102900,4628624600,69100,69100,69200,69100,309
20230921,102800,4607256900,69100,69300,69300,69100,456
20230921,102700,4575709300,69300,69300,69400,69200,338
20230921,102600,4552287400,69200,69200,69300,69100,415
20230921,102500,4523581000,69100,69000,69300,69000,1827
20230921,102400,4397273900,69100,69100,69200,69000,4621
20230921,102300,4078331900,69100,69100,69200,69000,677
20230921,102200,4031557800,69100,69100,69100,69000,2773
20230921,102100,3839966600,69100,69100,69200,69100,239
20230921,102000,3823442600,69100,69200,69300,69100,766
20230921,101900,3770466800,69200,69200,69300,69100,256
20230921,101800,3752750900,69200,69200,69300,69100,833
20230921,101700,3695106000,69200,69300,69400,69200,858
20230921,101600,3635700600,69400,69300,69400,69300,999
20230921,101500,3566466400,69300,69300,69500,69300,198
20230921,101400,3552738500,69300,69300,69500,69300,352
20230921,101300,3528326100,69500,69400,69500,69300,495
20230921,101200,3493987200,69500,69600,69600,69400,137
20230921,101100,3484465900,69600,69700,69800,69600,202
20230921,101000,3470394100,69800,69600,69800,69600,598
20230921,100900,3428710500,69700,69400,69800,69400,2162
20230921,100800,3278292400,69400,69400,69500,69400,119
20230921,100700,3270032400,69400,69400,69500,69300,494
20230921,100600,3235763000,69400,69500,69500,69400,530
20230921,100500,3198971900,69500,69400,69600,69400,1132
20230921,100400,3120380600,69400,69300,69500,69300,412
20230921,100300,3091803300,69500,69500,69500,69200,3071
20230921,100200,2878854100,69500,69600,69700,69500,375
20230921,100100,2852776400,69600,69600,69700,69600,201
20230921,100000,2838786700,69700,69600,69700,69500,282
20230921,095900,2819153000,69600,69600,69600,69600,375
20230921,095800,2793053000,69700,69600,69700,69500,914
20230921,095700,2729434600,69600,69600,69700,69600,262
20230921,095600,2711181500,69700,69800,69800,69700,219
20230921,095500,2695917000,69700,69800,69800,69700,480
20230921,095400,2662451000,69800,69800,69900,69800,433
20230921,095300,2632226600,69900,69900,70000,69800,161
20230921,095200,2620976100,69900,69900,70000,69900,159
20230921,095100,2609860900,69900,70000,70100,69900,492
20230921,095000,2575455800,70000,70100,70100,70000,1308
20230921,094900,2483888800,70100,70100,70200,70100,179
20230921,094800,2471339300,70100,70100,70200,70100,348
20230921,094700,2446943800,70100,70200,70200,70100,451
20230921,094600,2415321600,70200,70200,70300,70200,101
20230921,094500,2408231200,70200,70300,70300,70200,94
20230921,094400,2401631300,70400,70500,70500,70400,1519
20230921,094300,2294660200,70500,70600,70600,70400,90
20230921,094200,2288317000,70500,70500,70600,70500,96
20230921,094100,2281548600,70600,70800,70800,70500,1051
20230921,094000,2207253900,70800,70300,70800,70300,1427
20230921,093900,2106671400,70200,70200,70300,70100,150
20230921,093800,2096141100,70200,70200,70300,70200,133
20230921,093700,2086804400,70200,70300,70300,70100,431
20230921,093600,2056576900,70300,70400,70400,70200,119
20230921,093500,2048216200,70400,70300,70400,70300,59
20230921,093400,2044068100,70300,70400,70500,70200,381
20230921,093300,2017279600,70400,70400,70500,70400,98
20230921,093200,2010377900,70400,70400,70500,70400,531
20230921,093100,1972995200,70500,70500,70600,70400,294
20230921,093000,1952273600,70600,70500,70600,70500,142
20230921,092900,1942259000,70600,70700,70700,70500,395
20230921,092800,1914379900,70800,70800,70800,70700,378
20230921,092700,1887626800,70800,70600,70800,70600,213
20230921,092600,1872575300,70600,70600,70700,70600,89
20230921,092500,1866291700,70600,70600,70600,70600,50
20230921,092400,1862761700,70600,70600,70700,70500,368
20230921,092300,1836783000,70600,70300,70700,70200,704
20230921,092200,1787193900,70300,70200,70300,70200,186
20230921,092100,1774122400,70200,70500,70600,70200,329
20230921,092000,1750974800,70500,70600,70600,70500,160
20230921,091900,1739684400,70600,70900,71000,70600,1081
20230921,091800,1663210100,70900,71100,71100,70900,1149
20230921,091700,1581601300,71000,70900,71000,70900,1004
20230921,091600,1510348100,70900,70900,70900,70700,83
20230921,091500,1504463800,70900,70800,70900,70400,1849
20230921,091400,1373808700,70800,70800,70800,70600,284
20230921,091300,1353715300,70700,70700,70800,70700,330
20230921,091200,1330359600,70700,70700,70700,70600,87
20230921,091100,1324210300,70700,70700,70700,70600,167
20230921,091000,1312409500,70600,70800,71000,70600,763
20230921,090900,1258375700,70900,70700,70900,70700,449
20230921,090800,1226601600,70800,70900,71000,70700,653
20230921,090700,1180382400,70900,70400,70900,70400,2601
20230921,090600,996532800,70300,70100,70300,70000,1178
20230921,090500,913869400,70100,69900,70100,69900,75
20230921,090400,908621900,69800,69700,70000,69700,2807
20230921,090300,712631300,69700,69700,69800,69700,223
20230921,090200,697086300,69700,69200,69900,69200,2750
20230921,090100,505680100,69300,69700,69700,69100,2785
20230921,090000,312164500,69700,70000,70000,69600,4459