KissMeData/033270/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,190500,1263983850,27900,27900,27900,27900,554
20230919,190400,1263983850,27900,27900,27900,27900,0
20230919,190300,1263983850,27900,27900,27900,27900,0
20230919,190200,1263983850,27900,27900,27900,27900,0
20230919,190100,1263983850,27900,27900,27900,27900,0
20230919,190000,1263983850,27900,27900,27900,27900,0
20230919,185900,1263983850,27900,27900,27900,27900,0
20230919,185800,1263983850,27900,27900,27900,27900,0
20230919,185700,1263983850,27900,27900,27900,27900,0
20230919,185600,1263983850,27900,27900,27900,27900,0
20230919,185500,1263983850,27900,27900,27900,27900,0
20230919,185400,1263983850,27900,27900,27900,27900,0
20230919,185300,1263983850,27900,27900,27900,27900,0
20230919,185200,1263983850,27900,27900,27900,27900,0
20230919,185100,1263983850,27900,27900,27900,27900,0
20230919,185000,1263983850,27900,27900,27900,27900,0
20230919,184900,1263983850,27900,27900,27900,27900,0
20230919,184800,1263983850,27900,27900,27900,27900,0
20230919,184700,1263983850,27900,27900,27900,27900,0
20230919,184600,1263983850,27900,27900,27900,27900,0
20230919,184500,1263983850,27900,27900,27900,27900,0
20230919,184400,1263983850,27900,27900,27900,27900,0
20230919,184300,1263983850,27900,27900,27900,27900,0
20230919,184200,1263983850,27900,27900,27900,27900,0
20230919,184100,1263983850,27900,27900,27900,27900,0
20230919,184000,1263983850,27900,27900,27900,27900,0
20230919,183900,1263983850,27900,27900,27900,27900,0
20230919,183800,1263983850,27900,27900,27900,27900,0
20230919,183700,1263983850,27900,27900,27900,27900,0
20230919,183600,1263983850,27900,27900,27900,27900,0
20230919,183500,1263983850,27900,27900,27900,27900,554
20230919,183400,1263983850,27900,27900,27900,27900,0
20230919,183300,1263983850,27900,27900,27900,27900,0
20230919,183200,1263983850,27900,27900,27900,27900,0
20230919,183100,1263983850,27900,27900,27900,27900,0
20230919,183000,1263983850,27900,27900,27900,27900,0
20230919,182900,1263983850,27900,27900,27900,27900,0
20230919,182800,1263983850,27900,27900,27900,27900,0
20230919,182700,1263983850,27900,27900,27900,27900,0
20230919,182600,1263983850,27900,27900,27900,27900,0
20230919,182500,1263983850,27900,27900,27900,27900,0
20230919,182400,1263983850,27900,27900,27900,27900,0
20230919,182300,1263983850,27900,27900,27900,27900,0
20230919,182200,1263983850,27900,27900,27900,27900,0
20230919,182100,1263983850,27900,27900,27900,27900,0
20230919,182000,1263983850,27900,27900,27900,27900,0
20230919,181900,1263983850,27900,27900,27900,27900,0
20230919,181800,1263983850,27900,27900,27900,27900,0
20230919,181700,1263983850,27900,27900,27900,27900,0
20230919,181600,1263983850,27900,27900,27900,27900,0
20230919,181500,1263983850,27900,27900,27900,27900,0
20230919,181400,1263983850,27900,27900,27900,27900,0
20230919,181300,1263983850,27900,27900,27900,27900,0
20230919,181200,1263983850,27900,27900,27900,27900,0
20230919,181100,1263983850,27900,27900,27900,27900,0
20230919,181000,1263983850,27900,27900,27900,27900,0
20230919,180900,1263983850,27900,27900,27900,27900,0
20230919,180800,1263983850,27900,27900,27900,27900,0
20230919,180700,1263983850,27900,27900,27900,27900,0
20230919,180600,1263983850,27900,27900,27900,27900,0
20230919,180500,1263983850,27900,27900,27900,27900,554
20230919,180400,1263983850,27900,27900,27900,27900,0
20230919,180300,1263983850,27900,27900,27900,27900,0
20230919,180200,1263983850,27900,27900,27900,27900,0
20230919,180100,1263983850,27900,27900,27900,27900,0
20230919,180000,1263983850,27900,27900,27900,27900,0
20230919,175900,1263983850,27900,27900,27900,27900,0
20230919,175800,1263983850,27900,27900,27900,27900,0
20230919,175700,1263983850,27900,27900,27900,27900,0
20230919,175600,1263983850,27900,27900,27900,27900,0
20230919,175500,1263983850,27900,27900,27900,27900,0
20230919,175400,1263983850,27900,27900,27900,27900,0
20230919,175300,1263983850,27900,27900,27900,27900,0
20230919,175200,1263983850,27900,27900,27900,27900,0
20230919,175100,1263983850,27900,27900,27900,27900,0
20230919,175000,1263983850,27900,27900,27900,27900,0
20230919,174900,1263983850,27900,27900,27900,27900,0
20230919,174800,1263983850,27900,27900,27900,27900,0
20230919,174700,1263983850,27900,27900,27900,27900,0
20230919,174600,1263983850,27900,27900,27900,27900,0
20230919,174500,1263983850,27900,27900,27900,27900,0
20230919,174400,1263983850,27900,27900,27900,27900,0
20230919,174300,1263983850,27900,27900,27900,27900,0
20230919,174200,1263983850,27900,27900,27900,27900,0
20230919,174100,1263983850,27900,27900,27900,27900,0
20230919,174000,1263983850,27900,27900,27900,27900,0
20230919,173900,1263983850,27900,27900,27900,27900,0
20230919,173800,1263983850,27900,27900,27900,27900,0
20230919,173700,1263983850,27900,27900,27900,27900,0
20230919,173600,1263983850,27900,27900,27900,27900,0
20230919,173500,1263983850,27900,27900,27900,27900,554
20230919,173400,1263983850,27900,27900,27900,27900,0
20230919,173300,1263983850,27900,27900,27900,27900,0
20230919,173200,1263983850,27900,27900,27900,27900,0
20230919,173100,1263983850,27900,27900,27900,27900,0
20230919,173000,1263983850,27900,27900,27900,27900,0
20230919,172900,1263983850,27900,27900,27900,27900,0
20230919,172800,1263983850,27900,27900,27900,27900,0
20230919,172700,1263983850,27900,27900,27900,27900,0
20230919,172600,1263983850,27900,27900,27900,27900,0
20230919,172500,1263983850,27900,27900,27900,27900,0
20230919,172400,1263983850,27900,27900,27900,27900,0
20230919,172300,1263983850,27900,27900,27900,27900,0
20230919,172200,1263983850,27900,27900,27900,27900,0
20230919,172100,1263983850,27900,27900,27900,27900,0
20230919,172000,1263983850,27900,27900,27900,27900,0
20230919,171900,1263983850,27900,27900,27900,27900,0
20230919,171800,1263983850,27900,27900,27900,27900,0
20230919,171700,1263983850,27900,27900,27900,27900,0
20230919,171600,1263983850,27900,27900,27900,27900,0
20230919,171500,1263983850,27900,27900,27900,27900,0
20230919,171400,1263983850,27900,27900,27900,27900,0
20230919,171300,1263983850,27900,27900,27900,27900,0
20230919,171200,1263983850,27900,27900,27900,27900,0
20230919,171100,1263983850,27900,27900,27900,27900,0
20230919,171000,1263983850,27900,27900,27900,27900,0
20230919,170900,1263983850,27900,27900,27900,27900,0
20230919,170800,1263983850,27900,27900,27900,27900,0
20230919,170700,1263983850,27900,27900,27900,27900,0
20230919,170600,1263983850,27900,27900,27900,27900,0
20230919,170500,1263983850,27900,27900,27900,27900,554
20230919,170400,1263983850,27900,27900,27900,27900,0
20230919,170300,1263983850,27900,27900,27900,27900,0
20230919,170200,1263983850,27900,27900,27900,27900,0
20230919,170100,1263983850,27900,27900,27900,27900,0
20230919,170000,1263983850,27900,27900,27900,27900,0
20230919,165900,1263983850,27900,27900,27900,27900,0
20230919,165800,1263983850,27900,27900,27900,27900,0
20230919,165700,1263983850,27900,27900,27900,27900,0
20230919,165600,1263983850,27900,27900,27900,27900,0
20230919,165500,1263983850,27900,27900,27900,27900,0
20230919,165400,1263983850,27900,27900,27900,27900,0
20230919,165300,1263983850,27900,27900,27900,27900,0
20230919,165200,1263983850,27900,27900,27900,27900,0
20230919,165100,1263983850,27900,27900,27900,27900,0
20230919,165000,1263983850,27900,27900,27900,27900,0
20230919,164900,1263983850,27900,27900,27900,27900,0
20230919,164800,1263983850,27900,27900,27900,27900,0
20230919,164700,1263983850,27900,27900,27900,27900,0
20230919,164600,1263983850,27900,27900,27900,27900,0
20230919,164500,1263983850,27900,27900,27900,27900,0
20230919,164400,1263983850,27900,27900,27900,27900,0
20230919,164300,1263983850,27900,27900,27900,27900,0
20230919,164200,1263983850,27900,27900,27900,27900,0
20230919,164100,1263983850,27900,27900,27900,27900,0
20230919,164000,1263983850,27900,27900,27900,27900,0
20230919,163900,1263983850,27900,27900,27900,27900,0
20230919,163800,1263983850,27900,27900,27900,27900,0
20230919,163700,1263983850,27900,27900,27900,27900,0
20230919,163600,1263983850,27900,27900,27900,27900,0
20230919,163500,1263983850,27900,27900,27900,27900,554
20230919,163400,1263983850,27900,27900,27900,27900,0
20230919,163300,1263983850,27900,27900,27900,27900,0
20230919,163200,1263983850,27900,27900,27900,27900,0
20230919,163100,1263983850,27900,27900,27900,27900,0
20230919,163000,1263983850,27900,27900,27900,27900,0
20230919,162900,1263983850,27900,27900,27900,27900,0
20230919,162800,1263983850,27900,27900,27900,27900,0
20230919,162700,1263983850,27900,27900,27900,27900,0
20230919,162600,1263983850,27900,27900,27900,27900,0
20230919,162500,1263983850,27900,27900,27900,27900,0
20230919,162400,1263983850,27900,27900,27900,27900,0
20230919,162300,1263983850,27900,27900,27900,27900,0
20230919,162200,1263983850,27900,27900,27900,27900,0
20230919,162100,1263983850,27900,27900,27900,27900,0
20230919,162000,1263983850,27900,27900,27900,27900,0
20230919,161900,1263983850,27900,27900,27900,27900,0
20230919,161800,1263983850,27900,27900,27900,27900,0
20230919,161700,1263983850,27900,27900,27900,27900,0
20230919,161600,1263983850,27900,27900,27900,27900,0
20230919,161500,1263983850,27900,27900,27900,27900,0
20230919,161400,1263983850,27900,27900,27900,27900,0
20230919,161300,1263983850,27900,27900,27900,27900,0
20230919,161200,1263983850,27900,27900,27900,27900,0
20230919,161100,1263983850,27900,27900,27900,27900,0
20230919,161000,1263983850,27900,27900,27900,27900,0
20230919,160900,1263983850,27900,27900,27900,27900,0
20230919,160800,1263983850,27900,27900,27900,27900,0
20230919,160700,1263983850,27900,27900,27900,27900,0
20230919,160600,1263983850,27900,27900,27900,27900,0
20230919,160500,1263983850,27900,27900,27900,27900,554
20230919,160400,1263983850,27900,27900,27900,27900,0
20230919,160300,1263983850,27900,27900,27900,27900,0
20230919,160200,1263983850,27900,27900,27900,27900,0
20230919,160100,1263983850,27900,27900,27900,27900,0
20230919,160000,1263983850,27900,27900,27900,27900,0
20230919,155900,1263983850,27900,27900,27900,27900,0
20230919,155800,1263983850,27900,27900,27900,27900,0
20230919,155700,1263983850,27900,27900,27900,27900,0
20230919,155600,1263983850,27900,27900,27900,27900,0
20230919,155500,1263983850,27900,27900,27900,27900,0
20230919,155400,1263983850,27900,27900,27900,27900,0
20230919,155300,1263983850,27900,27900,27900,27900,0
20230919,155200,1263983850,27900,27900,27900,27900,0
20230919,155100,1263983850,27900,27900,27900,27900,0
20230919,155000,1263983850,27900,27900,27900,27900,0
20230919,154900,1263983850,27900,27900,27900,27900,0
20230919,154800,1263983850,27900,27900,27900,27900,0
20230919,154700,1263983850,27900,27900,27900,27900,0
20230919,154600,1263983850,27900,27900,27900,27900,0
20230919,154500,1263983850,27900,27900,27900,27900,0
20230919,154400,1263983850,27900,27900,27900,27900,0
20230919,154300,1263983850,27900,27900,27900,27900,0
20230919,154200,1263983850,27900,27900,27900,27900,0
20230919,154100,1263983850,27900,27900,27900,27900,0
20230919,154000,1263983850,27900,27900,27900,27900,0
20230919,153900,1263983850,27900,27900,27900,27900,0
20230919,153800,1263983850,27900,27900,27900,27900,0
20230919,153700,1263983850,27900,27900,27900,27900,0
20230919,153600,1263983850,27900,27900,27900,27900,0
20230919,153500,1263983850,27900,27900,27900,27900,554
20230919,153400,1263983850,27900,27900,27900,27900,0
20230919,153300,1263983850,27900,27900,27900,27900,0
20230919,153200,1263983850,27900,27900,27900,27900,0
20230919,153100,1263983850,27900,27900,27900,27900,0
20230919,153000,1263983850,27900,27900,27900,27900,554
20230919,152900,1248527250,27950,27950,27950,27950,0
20230919,152800,1248527250,27950,27950,27950,27950,0
20230919,152700,1248527250,27950,27950,27950,27950,0
20230919,152600,1248527250,27950,27950,27950,27950,0
20230919,152500,1248527250,27950,27950,27950,27950,0
20230919,152400,1248527250,27950,27950,27950,27950,0
20230919,152300,1248527250,27950,27950,27950,27950,0
20230919,152200,1248527250,27950,27950,27950,27950,0
20230919,152100,1248527250,27950,27950,27950,27950,0
20230919,152000,1248527250,27950,27950,27950,27950,0
20230919,151900,1248527250,27950,27950,27950,27950,7
20230919,151800,1248331600,27900,27900,27900,27900,15
20230919,151700,1247913100,27850,27850,27850,27850,45
20230919,151600,1246659850,27900,27900,27900,27900,2
20230919,151500,1246604050,27850,27850,27850,27850,7
20230919,151400,1246409100,27900,27900,27950,27900,38
20230919,151300,1245348650,27950,27900,27950,27900,40
20230919,151200,1244230850,27950,27900,27950,27900,11
20230919,151100,1243923900,27900,27900,27900,27850,39
20230919,151000,1242835850,27950,27950,27950,27950,0
20230919,150900,1242835850,27950,27950,27950,27950,0
20230919,150800,1242835850,27950,27850,27950,27850,15
20230919,150700,1242418000,27950,27950,27950,27950,1
20230919,150600,1242390050,27850,27850,27850,27850,30
20230919,150500,1241554550,27900,27850,27900,27850,1340
20230919,150400,1204235450,27850,27850,27850,27850,14
20230919,150300,1203845550,27850,27850,27850,27850,0
20230919,150200,1203845550,27850,27900,27900,27850,2
20230919,150100,1203789800,27900,27900,27900,27900,1
20230919,150000,1203761900,27850,27850,27850,27850,0
20230919,145900,1203761900,27850,27850,27850,27850,1
20230919,145800,1203734050,27900,27900,27900,27900,0
20230919,145700,1203734050,27900,28000,28000,27900,142
20230919,145600,1199772150,27950,27950,27950,27950,108
20230919,145500,1196753550,27900,27900,27900,27900,0
20230919,145400,1196753550,27900,27900,27950,27900,4
20230919,145300,1196641900,27900,27900,27900,27900,8
20230919,145200,1196418700,27900,27900,27900,27900,311
20230919,145100,1187741800,27850,27850,27850,27850,0
20230919,145000,1187741800,27850,27850,27850,27850,635
20230919,144900,1170057050,27850,27850,27850,27850,0
20230919,144800,1170057050,27850,27850,27850,27850,200
20230919,144700,1164487050,27850,27850,27850,27850,200
20230919,144600,1158917050,27950,27950,27950,27950,0
20230919,144500,1158917050,27950,27900,27950,27900,405
20230919,144400,1147607550,27850,27850,27850,27850,15
20230919,144300,1147189800,27850,27850,27850,27850,1
20230919,144200,1147161950,27900,27900,27900,27900,0
20230919,144100,1147161950,27900,27900,27900,27900,0
20230919,144000,1147161950,27900,27850,27900,27850,26
20230919,143900,1146436600,27900,27900,27900,27900,9
20230919,143800,1146185500,27850,27850,27850,27850,2
20230919,143700,1146129800,27900,27850,27900,27850,10
20230919,143600,1145851250,27900,27900,27900,27900,0
20230919,143500,1145851250,27900,27900,27900,27900,111
20230919,143400,1142754350,27850,27850,27850,27850,0
20230919,143300,1142754350,27850,27850,27850,27850,1
20230919,143200,1142726500,27900,27900,27900,27900,0
20230919,143100,1142726500,27900,27900,27900,27900,106
20230919,143000,1139769100,27850,27850,27850,27850,1
20230919,142900,1139741250,27850,27850,27850,27850,0
20230919,142800,1139741250,27850,27850,27850,27850,0
20230919,142700,1139741250,27850,27850,27850,27850,245
20230919,142600,1132918000,27850,27900,27900,27850,99
20230919,142500,1130160800,27900,27900,27900,27900,1
20230919,142400,1130132900,27850,27850,27850,27850,1
20230919,142300,1130105050,27950,27950,27950,27950,0
20230919,142200,1130105050,27950,27850,27950,27850,4
20230919,142100,1129993550,27900,27900,27900,27900,18
20230919,142000,1129491350,27900,27900,27900,27900,0
20230919,141900,1129491350,27900,27950,27950,27900,859
20230919,141800,1105525200,27900,27900,27900,27900,1
20230919,141700,1105497300,27950,27950,27950,27950,3
20230919,141600,1105413450,27900,27900,27900,27900,360
20230919,141500,1095369450,27950,27950,27950,27950,2
20230919,141400,1095313550,27950,27900,27950,27900,6
20230919,141300,1095145900,27950,27950,27950,27950,0
20230919,141200,1095145900,27950,27950,27950,27950,0
20230919,141100,1095145900,27950,27900,27950,27900,4
20230919,141000,1095034200,28000,28000,28000,28000,0
20230919,140900,1095034200,28000,27900,28000,27900,63
20230919,140800,1093276400,27850,27900,27900,27850,45
20230919,140700,1092023000,27900,27900,27900,27900,60
20230919,140600,1090349000,27900,27900,27900,27900,150
20230919,140500,1086164000,27900,27900,27900,27850,150
20230919,140400,1081983700,27950,27950,27950,27950,1
20230919,140300,1081955750,27900,27900,27900,27850,858
20230919,140200,1058019050,27950,27950,27950,27950,70
20230919,140100,1056062550,27950,27950,27950,27950,0
20230919,140000,1056062550,27950,27950,27950,27950,50
20230919,135900,1054665050,28000,27950,28000,27950,80
20230919,135800,1052428550,27950,27950,27950,27950,0
20230919,135700,1052428550,27950,27950,27950,27950,2
20230919,135600,1052372650,27950,27950,27950,27950,0
20230919,135500,1052372650,27950,27950,27950,27950,12
20230919,135400,1052037250,27950,27950,27950,27950,0
20230919,135300,1052037250,27950,27950,28000,27950,52
20230919,135200,1050582250,28000,27950,28000,27950,107
20230919,135100,1047591500,27950,27950,27950,27950,0
20230919,135000,1047591500,27950,27950,27950,27950,32
20230919,134900,1046697100,27950,27950,27950,27950,33
20230919,134800,1045774750,27950,27950,27950,27900,348
20230919,134700,1036057400,27950,27900,28100,27900,1653
20230919,134600,989819900,27800,27800,27800,27800,1
20230919,134500,989792100,27900,27900,27900,27900,1
20230919,134400,989764200,27900,27800,27900,27800,4
20230919,134300,989652900,27800,27800,27800,27800,51
20230919,134200,988235100,27850,27850,27850,27850,0
20230919,134100,988235100,27850,27850,27850,27850,100
20230919,134000,985450100,27800,27800,27800,27800,0
20230919,133900,985450100,27800,27900,27900,27800,5
20230919,133800,985310800,27800,27800,27800,27800,4
20230919,133700,985199600,27800,27800,27800,27800,2551
20230919,133600,914281800,27800,27800,27800,27800,1
20230919,133500,914254000,27950,27850,27950,27850,320
20230919,133400,905341900,27800,27800,27800,27800,0
20230919,133300,905341900,27800,27900,27900,27800,2245
20230919,133200,842818450,27850,27900,27900,27850,1539
20230919,133100,799880550,27900,27900,27900,27900,0
20230919,133000,799880550,27900,27900,27900,27900,1
20230919,132900,799852650,27900,27900,27900,27900,0
20230919,132800,799852650,27900,27900,27900,27900,0
20230919,132700,799852650,27900,27900,27900,27900,1
20230919,132600,799824750,27950,27950,27950,27950,10
20230919,132500,799545250,27950,27950,27950,27950,478
20230919,132400,786185150,27900,27900,27900,27900,1
20230919,132300,786157250,27950,27950,27950,27950,341
20230919,132200,776626300,27950,27950,27950,27950,22
20230919,132100,776011400,27900,27900,27900,27900,0
20230919,132000,776011400,27900,27900,27900,27900,1
20230919,131900,775983500,27950,27950,27950,27950,30
20230919,131800,775145000,27950,27950,27950,27950,1
20230919,131700,775117050,27900,27900,27900,27900,109
20230919,131600,772075950,27900,27900,27900,27900,0
20230919,131500,772075950,27900,27900,27900,27900,0
20230919,131400,772075950,27900,27900,27900,27900,20
20230919,131300,771517950,27900,27900,27900,27900,0
20230919,131200,771517950,27900,27900,27900,27900,0
20230919,131100,771517950,27900,27900,27900,27900,1
20230919,131000,771490050,27950,27950,27950,27950,375
20230919,130900,761008800,27950,27950,27950,27950,14
20230919,130800,760617500,27900,27900,27900,27900,1
20230919,130700,760589600,27950,27950,27950,27950,4
20230919,130600,760477800,27900,27900,27900,27900,0
20230919,130500,760477800,27900,27900,27900,27900,1
20230919,130400,760449900,27900,27900,27900,27900,0
20230919,130300,760449900,27900,27900,27900,27900,0
20230919,130200,760449900,27900,27900,27900,27900,0
20230919,130100,760449900,27900,27950,27950,27900,2
20230919,130000,760394050,27950,27900,27950,27900,24
20230919,125900,759724400,27900,27900,27900,27900,0
20230919,125800,759724400,27900,27900,27950,27900,17
20230919,125700,759249600,27900,27900,27900,27900,2
20230919,125600,759193800,27900,27900,27900,27900,0
20230919,125500,759193800,27900,27950,27950,27900,5
20230919,125400,759054100,27950,27950,27950,27950,9
20230919,125300,758802550,27900,27900,27900,27900,0
20230919,125200,758802550,27900,27900,27900,27900,1
20230919,125100,758774650,28000,28000,28000,28000,0
20230919,125000,758774650,28000,28000,28000,28000,0
20230919,124900,758774650,28000,27900,28000,27900,2
20230919,124800,758718750,27950,27950,27950,27950,0
20230919,124700,758718750,27950,27950,27950,27950,0
20230919,124600,758718750,27950,27900,27950,27900,16
20230919,124500,758271600,27900,27900,27900,27900,1
20230919,124400,758243700,27950,27950,27950,27950,10
20230919,124300,757964200,27900,27900,27900,27900,30
20230919,124200,757127200,27900,27900,27900,27900,1
20230919,124100,757099300,27900,27900,27950,27900,13
20230919,124000,756736500,27900,27900,27900,27900,0
20230919,123900,756736500,27900,27900,27950,27900,4
20230919,123800,756624850,27950,27950,27950,27950,0
20230919,123700,756624850,27950,27950,27950,27950,0
20230919,123600,756624850,27950,27900,27950,27900,3
20230919,123500,756541050,27950,27950,27950,27950,7
20230919,123400,756345400,27950,27950,27950,27950,0
20230919,123300,756345400,27950,27950,27950,27950,0
20230919,123200,756345400,27950,27950,27950,27950,0
20230919,123100,756345400,27950,27950,27950,27950,8
20230919,123000,756121800,27900,27900,27900,27900,1
20230919,122900,756093900,27950,27950,27950,27950,250
20230919,122800,749106400,27900,27900,27900,27900,0
20230919,122700,749106400,27900,27900,27900,27900,620
20230919,122600,731808400,28000,27950,28000,27950,10
20230919,122500,731528850,27950,27950,27950,27950,33
20230919,122400,730606500,27900,27900,27900,27900,9
20230919,122300,730355400,27900,27950,28000,27900,17
20230919,122200,729880250,27950,27950,27950,27950,3
20230919,122100,729796400,27950,27950,27950,27950,5
20230919,122000,729656650,27950,27950,27950,27900,16
20230919,121900,729209500,27950,27950,27950,27950,17
20230919,121800,728734350,27950,27900,27950,27900,465
20230919,121700,715760750,27900,27900,27900,27850,16
20230919,121600,715314400,27850,27850,27850,27850,0
20230919,121500,715314400,27850,27850,27850,27850,0
20230919,121400,715314400,27850,27900,27900,27850,11
20230919,121300,715007550,27900,27900,27900,27900,0
20230919,121200,715007550,27900,27900,27900,27900,20
20230919,121100,714449550,27900,27900,27900,27850,128
20230919,121000,710878400,27900,27950,27950,27900,2068
20230919,120900,653180500,27950,27950,27950,27950,0
20230919,120800,653180500,27950,27900,27950,27900,19
20230919,120700,652649500,27950,27950,27950,27950,0
20230919,120600,652649500,27950,27950,27950,27950,1
20230919,120500,652621550,27950,28000,28000,27950,2
20230919,120400,652565600,27900,27950,28000,27900,102
20230919,120300,649714700,28000,28000,28000,28000,0
20230919,120200,649714700,28000,28000,28000,28000,76
20230919,120100,647586700,27900,27900,27900,27900,1
20230919,120000,647558800,27950,27950,27950,27950,132
20230919,115900,643869400,28000,27900,28000,27900,41
20230919,115800,642725400,27900,27900,27900,27900,1
20230919,115700,642697500,27900,27900,27900,27900,0
20230919,115600,642697500,27900,27900,27900,27900,4
20230919,115500,642585900,27900,27900,27900,27900,2
20230919,115400,642530100,27900,27900,27900,27900,0
20230919,115300,642530100,27900,27900,27900,27900,0
20230919,115200,642530100,27900,27900,27900,27900,35
20230919,115100,641553600,27900,27900,27900,27900,0
20230919,115000,641553600,27900,27900,27900,27900,2
20230919,114900,641497800,27950,27900,27950,27900,6
20230919,114800,641330150,27900,27900,27900,27900,0
20230919,114700,641330150,27900,27900,27900,27900,31
20230919,114600,640465250,27900,27900,27900,27900,0
20230919,114500,640465250,27900,27900,27900,27900,1
20230919,114400,640437350,27900,27950,27950,27900,30
20230919,114300,639599850,27900,27900,27900,27900,0
20230919,114200,639599850,27900,28050,28050,27900,2
20230919,114100,639543900,27950,27950,27950,27950,0
20230919,114000,639543900,27950,27950,27950,27950,0
20230919,113900,639543900,27950,28000,28000,27950,1409
20230919,113800,600123100,28100,28100,28100,28100,0
20230919,113700,600123100,28100,28100,28100,28100,0
20230919,113600,600123100,28100,28100,28100,28100,0
20230919,113500,600123100,28100,28100,28100,28100,0
20230919,113400,600123100,28100,28100,28100,28100,0
20230919,113300,600123100,28100,28100,28100,28000,150
20230919,113200,595922800,28050,28050,28050,28050,10
20230919,113100,595642300,28050,28050,28050,28050,125
20230919,113000,592136050,28050,28050,28050,28050,0
20230919,112900,592136050,28050,28050,28050,28050,0
20230919,112800,592136050,28050,28050,28050,28050,0
20230919,112700,592136050,28050,28050,28050,28050,0
20230919,112600,592136050,28050,28050,28150,28050,74
20230919,112500,590057750,28100,28100,28100,28100,130
20230919,112400,586404750,28100,28100,28100,28100,1
20230919,112300,586376650,28100,28100,28100,28100,0
20230919,112200,586376650,28100,28100,28100,28100,3
20230919,112100,586292350,28100,28050,28100,28050,72
20230919,112000,584271600,28050,28000,28050,28000,88
20230919,111900,581803800,28050,28050,28050,28050,0
20230919,111800,581803800,28050,28050,28050,28050,1
20230919,111700,581775750,28000,28000,28000,28000,368
20230919,111600,571471750,28000,28000,28000,28000,1
20230919,111500,571443750,28000,28000,28000,28000,4
20230919,111400,571331750,27950,27950,27950,27950,1
20230919,111300,571303800,28000,28000,28000,28000,3
20230919,111200,571219800,28000,28000,28000,28000,11
20230919,111100,570911800,27950,27950,27950,27950,1
20230919,111000,570883850,28000,27950,28000,27950,20
20230919,110900,570324800,27900,27900,27900,27900,0
20230919,110800,570324800,27900,27950,27950,27900,11
20230919,110700,570017850,27900,27950,27950,27900,60
20230919,110600,568342600,27950,27950,27950,27950,2
20230919,110500,568286700,27950,27950,27950,27950,1
20230919,110400,568258750,27900,27950,27950,27850,152
20230919,110300,564017750,27900,27900,27900,27900,0
20230919,110200,564017750,27900,27900,27900,27900,71
20230919,110100,562036850,27950,27850,27950,27850,12
20230919,110000,561702550,27850,27850,27850,27850,0
20230919,105900,561702550,27850,27850,27850,27850,33
20230919,105800,560783500,27950,27900,27950,27850,782
20230919,105700,538989100,27900,27900,27900,27900,0
20230919,105600,538989100,27900,28000,28000,27900,641
20230919,105500,521099100,27950,27950,27950,27950,1
20230919,105400,521071150,27950,27950,27950,27950,4
20230919,105300,520959350,27900,27900,27900,27900,0
20230919,105200,520959350,27900,27900,27900,27900,1
20230919,105100,520931450,27900,27900,27900,27900,0
20230919,105000,520931450,27900,28000,28000,27900,31
20230919,104900,520066450,27950,27950,27950,27950,31
20230919,104800,519200000,27900,27900,28000,27900,202
20230919,104700,513564100,28000,27950,28000,27900,801
20230919,104600,491203800,27950,27950,27950,27950,0
20230919,104500,491203800,27950,27950,27950,27950,1
20230919,104400,491175850,27950,27950,27950,27950,129
20230919,104300,487570300,28000,28000,28000,28000,5
20230919,104200,487430300,28000,28000,28000,28000,209
20230919,104100,481578300,28000,27950,28000,27900,692
20230919,104000,462255750,27950,27950,27950,27950,80
20230919,103900,460019750,27950,27950,27950,27950,1
20230919,103800,459991800,27950,27950,27950,27950,112
20230919,103700,456861400,28000,28000,28000,28000,10
20230919,103600,456581400,27950,27950,27950,27950,51
20230919,103500,455155950,28000,28000,28000,28000,0
20230919,103400,455155950,28000,28000,28000,27950,327
20230919,103300,446015950,28000,27950,28000,27950,694
20230919,103200,426618150,28000,28050,28050,28000,1277
20230919,103100,390856850,28000,28000,28000,28000,0
20230919,103000,390856850,28000,28050,28050,28000,2
20230919,102900,390800800,28050,28050,28050,28050,11
20230919,102800,390492250,28050,28050,28050,28050,1093
20230919,102700,359833600,28050,28100,28100,28050,14
20230919,102600,359440700,28050,28050,28050,28050,1
20230919,102500,359412650,28100,28100,28100,28100,0
20230919,102400,359412650,28100,28100,28100,28100,4
20230919,102300,359300250,28050,28050,28050,28050,1
20230919,102200,359272200,28150,28150,28150,28150,0
20230919,102100,359272200,28150,28150,28150,28150,0
20230919,102000,359272200,28150,28150,28150,28150,0
20230919,101900,359272200,28150,28150,28150,28150,0
20230919,101800,359272200,28150,28150,28150,28150,1
20230919,101700,359244050,28050,28050,28050,28050,2
20230919,101600,359187950,28150,28050,28150,28050,151
20230919,101500,354949000,28050,28050,28050,28050,1
20230919,101400,354920950,28100,28100,28100,28100,0
20230919,101300,354920950,28100,28050,28100,28050,13
20230919,101200,354556150,28000,28050,28050,28000,70
20230919,101100,352594700,28100,28100,28100,28100,4
20230919,101000,352482300,28100,28100,28100,28100,14
20230919,100900,352088900,28100,28100,28100,28100,235
20230919,100800,345485400,28100,28100,28100,28100,0
20230919,100700,345485400,28100,28100,28100,28100,35
20230919,100600,344501900,27950,27950,27950,27950,0
20230919,100500,344501900,27950,27950,27950,27950,6
20230919,100400,344334200,28000,28050,28050,28000,370
20230919,100300,333968600,28100,28100,28100,28100,1
20230919,100200,333940500,28100,28000,28100,28000,2
20230919,100100,333884400,28000,28000,28000,28000,2
20230919,100000,333828400,28100,28100,28100,28100,1
20230919,095900,333800300,28050,28100,28100,28050,61
20230919,095800,332089000,28100,28100,28100,28100,0
20230919,095700,332089000,28100,28000,28100,28000,17
20230919,095600,331612900,28100,28000,28100,28000,26
20230919,095500,330883700,28000,28000,28000,28000,470
20230919,095400,317723700,28000,28000,28000,28000,72
20230919,095300,315707700,28000,28000,28000,28000,13
20230919,095200,315343700,28100,28050,28100,28050,356
20230919,095100,305340150,28050,28050,28050,28050,2
20230919,095000,305284050,28000,28000,28150,28000,117
20230919,094900,302006200,28050,28050,28050,28050,11
20230919,094800,301697650,28000,28050,28050,28000,401
20230919,094700,290464600,28050,28050,28050,28050,420
20230919,094600,278683600,28150,28150,28150,28150,6
20230919,094500,278514700,28150,28100,28150,28100,54
20230919,094400,276997250,28100,28100,28100,28100,155
20230919,094300,272641750,28100,28100,28100,28100,110
20230919,094200,269550750,28250,28150,28250,28150,7
20230919,094100,269353600,28250,28250,28250,28250,2
20230919,094000,269297100,28150,28150,28250,28150,1077
20230919,093900,238902550,28150,28150,28150,28150,20
20230919,093800,238339550,28150,28100,28150,28050,40
20230919,093700,237217350,28100,28100,28100,28100,1
20230919,093600,237189250,28100,28000,28150,28000,110
20230919,093500,234104750,28150,28000,28150,28000,104
20230919,093400,231186350,28000,28050,28050,27950,1256
20230919,093300,196014300,28050,28200,28200,28050,819
20230919,093200,173028400,28200,28150,28200,28100,219
20230919,093100,166874350,28100,28200,28200,28100,406
20230919,093000,155464950,28200,28200,28200,28100,462
20230919,092900,142477750,28150,28150,28150,28150,392
20230919,092800,131442950,28200,28150,28200,28150,4
20230919,092700,131330250,28200,28250,28250,28200,882
20230919,092600,106446500,28300,28250,28300,28250,74
20230919,092500,104355750,28250,28250,28250,28250,520
20230919,092400,89665750,28250,28400,28400,28250,224
20230919,092300,83336100,28350,28300,28350,28300,235
20230919,092200,76673950,28350,28300,28350,28250,69
20230919,092100,74721850,28300,28300,28300,28250,393
20230919,092000,63611200,28400,28400,28400,28400,3
20230919,091900,63526000,28350,28450,28450,28350,46
20230919,091800,62218550,28450,28400,28450,28300,301
20230919,091700,53684150,28400,28400,28400,28400,14
20230919,091600,53286550,28400,28450,28450,28400,340
20230919,091500,43629550,28450,28450,28450,28450,1
20230919,091400,43601100,28550,28450,28550,28450,36
20230919,091300,42576800,28450,28450,28450,28400,24
20230919,091200,41894400,28550,28550,28550,28400,63
20230919,091100,40103100,28550,28550,28550,28550,5
20230919,091000,39960350,28550,28550,28550,28550,1
20230919,090900,39931800,28500,28500,28500,28500,8
20230919,090800,39703800,28400,28500,28500,28400,233
20230919,090700,33075750,28550,28550,28550,28550,1
20230919,090600,33047200,28450,28450,28550,28450,40
20230919,090500,31908700,28550,28550,28550,28550,6
20230919,090400,31737400,28450,28550,28550,28450,277
20230919,090300,23846700,28550,28400,28550,28400,39
20230919,090200,22738150,28400,28450,28550,28400,141
20230919,090100,18726650,28450,28450,28450,28450,19
20230919,090000,18186100,28600,28500,28600,28450,638