KissMeData/033270/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,190600,1139667450,26750,26750,26750,26750,347
20230904,190500,1139667450,26750,26750,26750,26750,0
20230904,190400,1139667450,26750,26750,26750,26750,0
20230904,190300,1139667450,26750,26750,26750,26750,0
20230904,190200,1139667450,26750,26750,26750,26750,0
20230904,190100,1139667450,26750,26750,26750,26750,0
20230904,190000,1139667450,26750,26750,26750,26750,0
20230904,185900,1139667450,26750,26750,26750,26750,0
20230904,185800,1139667450,26750,26750,26750,26750,0
20230904,185700,1139667450,26750,26750,26750,26750,0
20230904,185600,1139667450,26750,26750,26750,26750,0
20230904,185500,1139667450,26750,26750,26750,26750,0
20230904,185400,1139667450,26750,26750,26750,26750,0
20230904,185300,1139667450,26750,26750,26750,26750,0
20230904,185200,1139667450,26750,26750,26750,26750,0
20230904,185100,1139667450,26750,26750,26750,26750,0
20230904,185000,1139667450,26750,26750,26750,26750,0
20230904,184900,1139667450,26750,26750,26750,26750,0
20230904,184800,1139667450,26750,26750,26750,26750,0
20230904,184700,1139667450,26750,26750,26750,26750,0
20230904,184600,1139667450,26750,26750,26750,26750,0
20230904,184500,1139667450,26750,26750,26750,26750,0
20230904,184400,1139667450,26750,26750,26750,26750,0
20230904,184300,1139667450,26750,26750,26750,26750,0
20230904,184200,1139667450,26750,26750,26750,26750,0
20230904,184100,1139667450,26750,26750,26750,26750,0
20230904,184000,1139667450,26750,26750,26750,26750,0
20230904,183900,1139667450,26750,26750,26750,26750,0
20230904,183800,1139667450,26750,26750,26750,26750,0
20230904,183700,1139667450,26750,26750,26750,26750,0
20230904,183600,1139667450,26750,26750,26750,26750,347
20230904,183500,1139667450,26750,26750,26750,26750,0
20230904,183400,1139667450,26750,26750,26750,26750,0
20230904,183300,1139667450,26750,26750,26750,26750,0
20230904,183200,1139667450,26750,26750,26750,26750,0
20230904,183100,1139667450,26750,26750,26750,26750,0
20230904,183000,1139667450,26750,26750,26750,26750,0
20230904,182900,1139667450,26750,26750,26750,26750,0
20230904,182800,1139667450,26750,26750,26750,26750,0
20230904,182700,1139667450,26750,26750,26750,26750,0
20230904,182600,1139667450,26750,26750,26750,26750,0
20230904,182500,1139667450,26750,26750,26750,26750,0
20230904,182400,1139667450,26750,26750,26750,26750,0
20230904,182300,1139667450,26750,26750,26750,26750,0
20230904,182200,1139667450,26750,26750,26750,26750,0
20230904,182100,1139667450,26750,26750,26750,26750,0
20230904,182000,1139667450,26750,26750,26750,26750,0
20230904,181900,1139667450,26750,26750,26750,26750,0
20230904,181800,1139667450,26750,26750,26750,26750,0
20230904,181700,1139667450,26750,26750,26750,26750,0
20230904,181600,1139667450,26750,26750,26750,26750,0
20230904,181500,1139667450,26750,26750,26750,26750,0
20230904,181400,1139667450,26750,26750,26750,26750,0
20230904,181300,1139667450,26750,26750,26750,26750,0
20230904,181200,1139667450,26750,26750,26750,26750,0
20230904,181100,1139667450,26750,26750,26750,26750,0
20230904,181000,1139667450,26750,26750,26750,26750,0
20230904,180900,1139667450,26750,26750,26750,26750,0
20230904,180800,1139667450,26750,26750,26750,26750,0
20230904,180700,1139667450,26750,26750,26750,26750,0
20230904,180600,1139667450,26750,26750,26750,26750,347
20230904,180500,1139667450,26750,26750,26750,26750,0
20230904,180400,1139667450,26750,26750,26750,26750,0
20230904,180300,1139667450,26750,26750,26750,26750,0
20230904,180200,1139667450,26750,26750,26750,26750,0
20230904,180100,1139667450,26750,26750,26750,26750,0
20230904,180000,1139667450,26750,26750,26750,26750,0
20230904,175900,1139667450,26750,26750,26750,26750,0
20230904,175800,1139667450,26750,26750,26750,26750,0
20230904,175700,1139667450,26750,26750,26750,26750,0
20230904,175600,1139667450,26750,26750,26750,26750,0
20230904,175500,1139667450,26750,26750,26750,26750,0
20230904,175400,1139667450,26750,26750,26750,26750,0
20230904,175300,1139667450,26750,26750,26750,26750,0
20230904,175200,1139667450,26750,26750,26750,26750,0
20230904,175100,1139667450,26750,26750,26750,26750,0
20230904,175000,1139667450,26750,26750,26750,26750,0
20230904,174900,1139667450,26750,26750,26750,26750,0
20230904,174800,1139667450,26750,26750,26750,26750,0
20230904,174700,1139667450,26750,26750,26750,26750,0
20230904,174600,1139667450,26750,26750,26750,26750,0
20230904,174500,1139667450,26750,26750,26750,26750,0
20230904,174400,1139667450,26750,26750,26750,26750,0
20230904,174300,1139667450,26750,26750,26750,26750,0
20230904,174200,1139667450,26750,26750,26750,26750,0
20230904,174100,1139667450,26750,26750,26750,26750,0
20230904,174000,1139667450,26750,26750,26750,26750,0
20230904,173900,1139667450,26750,26750,26750,26750,0
20230904,173800,1139667450,26750,26750,26750,26750,0
20230904,173700,1139667450,26750,26750,26750,26750,0
20230904,173600,1139667450,26750,26750,26750,26750,347
20230904,173500,1139667450,26750,26750,26750,26750,0
20230904,173400,1139667450,26750,26750,26750,26750,0
20230904,173300,1139667450,26750,26750,26750,26750,0
20230904,173200,1139667450,26750,26750,26750,26750,0
20230904,173100,1139667450,26750,26750,26750,26750,0
20230904,173000,1139667450,26750,26750,26750,26750,0
20230904,172900,1139667450,26750,26750,26750,26750,0
20230904,172800,1139667450,26750,26750,26750,26750,0
20230904,172700,1139667450,26750,26750,26750,26750,0
20230904,172600,1139667450,26750,26750,26750,26750,0
20230904,172500,1139667450,26750,26750,26750,26750,0
20230904,172400,1139667450,26750,26750,26750,26750,0
20230904,172300,1139667450,26750,26750,26750,26750,0
20230904,172200,1139667450,26750,26750,26750,26750,0
20230904,172100,1139667450,26750,26750,26750,26750,0
20230904,172000,1139667450,26750,26750,26750,26750,0
20230904,171900,1139667450,26750,26750,26750,26750,0
20230904,171800,1139667450,26750,26750,26750,26750,0
20230904,171700,1139667450,26750,26750,26750,26750,0
20230904,171600,1139667450,26750,26750,26750,26750,0
20230904,171500,1139667450,26750,26750,26750,26750,0
20230904,171400,1139667450,26750,26750,26750,26750,0
20230904,171300,1139667450,26750,26750,26750,26750,0
20230904,171200,1139667450,26750,26750,26750,26750,0
20230904,171100,1139667450,26750,26750,26750,26750,0
20230904,171000,1139667450,26750,26750,26750,26750,0
20230904,170900,1139667450,26750,26750,26750,26750,0
20230904,170800,1139667450,26750,26750,26750,26750,0
20230904,170700,1139667450,26750,26750,26750,26750,0
20230904,170600,1139667450,26750,26750,26750,26750,347
20230904,170500,1139667450,26750,26750,26750,26750,0
20230904,170400,1139667450,26750,26750,26750,26750,0
20230904,170300,1139667450,26750,26750,26750,26750,0
20230904,170200,1139667450,26750,26750,26750,26750,0
20230904,170100,1139667450,26750,26750,26750,26750,0
20230904,170000,1139667450,26750,26750,26750,26750,0
20230904,165900,1139667450,26750,26750,26750,26750,0
20230904,165800,1139667450,26750,26750,26750,26750,0
20230904,165700,1139667450,26750,26750,26750,26750,0
20230904,165600,1139667450,26750,26750,26750,26750,0
20230904,165500,1139667450,26750,26750,26750,26750,0
20230904,165400,1139667450,26750,26750,26750,26750,0
20230904,165300,1139667450,26750,26750,26750,26750,0
20230904,165200,1139667450,26750,26750,26750,26750,0
20230904,165100,1139667450,26750,26750,26750,26750,0
20230904,165000,1139667450,26750,26750,26750,26750,0
20230904,164900,1139667450,26750,26750,26750,26750,0
20230904,164800,1139667450,26750,26750,26750,26750,0
20230904,164700,1139667450,26750,26750,26750,26750,0
20230904,164600,1139667450,26750,26750,26750,26750,0
20230904,164500,1139667450,26750,26750,26750,26750,0
20230904,164400,1139667450,26750,26750,26750,26750,0
20230904,164300,1139667450,26750,26750,26750,26750,0
20230904,164200,1139667450,26750,26750,26750,26750,0
20230904,164100,1139667450,26750,26750,26750,26750,0
20230904,164000,1139667450,26750,26750,26750,26750,0
20230904,163900,1139667450,26750,26750,26750,26750,0
20230904,163800,1139667450,26750,26750,26750,26750,0
20230904,163700,1139667450,26750,26750,26750,26750,0
20230904,163600,1139667450,26750,26750,26750,26750,347
20230904,163500,1139667450,26750,26750,26750,26750,0
20230904,163400,1139667450,26750,26750,26750,26750,0
20230904,163300,1139667450,26750,26750,26750,26750,0
20230904,163200,1139667450,26750,26750,26750,26750,0
20230904,163100,1139667450,26750,26750,26750,26750,0
20230904,163000,1139667450,26750,26750,26750,26750,0
20230904,162900,1139667450,26750,26750,26750,26750,0
20230904,162800,1139667450,26750,26750,26750,26750,0
20230904,162700,1139667450,26750,26750,26750,26750,0
20230904,162600,1139667450,26750,26750,26750,26750,0
20230904,162500,1139667450,26750,26750,26750,26750,0
20230904,162400,1139667450,26750,26750,26750,26750,0
20230904,162300,1139667450,26750,26750,26750,26750,0
20230904,162200,1139667450,26750,26750,26750,26750,0
20230904,162100,1139667450,26750,26750,26750,26750,0
20230904,162000,1139667450,26750,26750,26750,26750,0
20230904,161900,1139667450,26750,26750,26750,26750,0
20230904,161800,1139667450,26750,26750,26750,26750,0
20230904,161700,1139667450,26750,26750,26750,26750,0
20230904,161600,1139667450,26750,26750,26750,26750,0
20230904,161500,1139667450,26750,26750,26750,26750,0
20230904,161400,1139667450,26750,26750,26750,26750,0
20230904,161300,1139667450,26750,26750,26750,26750,0
20230904,161200,1139667450,26750,26750,26750,26750,0
20230904,161100,1139667450,26750,26750,26750,26750,0
20230904,161000,1139667450,26750,26750,26750,26750,0
20230904,160900,1139667450,26750,26750,26750,26750,0
20230904,160800,1139667450,26750,26750,26750,26750,0
20230904,160700,1139667450,26750,26750,26750,26750,0
20230904,160600,1139667450,26750,26750,26750,26750,347
20230904,160500,1139667450,26750,26750,26750,26750,0
20230904,160400,1139667450,26750,26750,26750,26750,0
20230904,160300,1139667450,26750,26750,26750,26750,0
20230904,160200,1139667450,26750,26750,26750,26750,0
20230904,160100,1139667450,26750,26750,26750,26750,0
20230904,160000,1139667450,26750,26750,26750,26750,0
20230904,155900,1139667450,26750,26750,26750,26750,0
20230904,155800,1139667450,26750,26750,26750,26750,0
20230904,155700,1139667450,26750,26750,26750,26750,0
20230904,155600,1139667450,26750,26750,26750,26750,0
20230904,155500,1139667450,26750,26750,26750,26750,0
20230904,155400,1139667450,26750,26750,26750,26750,0
20230904,155300,1139667450,26750,26750,26750,26750,0
20230904,155200,1139667450,26750,26750,26750,26750,0
20230904,155100,1139667450,26750,26750,26750,26750,0
20230904,155000,1139667450,26750,26750,26750,26750,0
20230904,154900,1139667450,26750,26750,26750,26750,0
20230904,154800,1139667450,26750,26750,26750,26750,0
20230904,154700,1139667450,26750,26750,26750,26750,0
20230904,154600,1139667450,26750,26750,26750,26750,0
20230904,154500,1139667450,26750,26750,26750,26750,0
20230904,154400,1139667450,26750,26750,26750,26750,0
20230904,154300,1139667450,26750,26750,26750,26750,0
20230904,154200,1139667450,26750,26750,26750,26750,0
20230904,154100,1139667450,26750,26750,26750,26750,0
20230904,154000,1139667450,26750,26750,26750,26750,0
20230904,153900,1139667450,26750,26750,26750,26750,0
20230904,153800,1139667450,26750,26750,26750,26750,0
20230904,153700,1139667450,26750,26750,26750,26750,0
20230904,153600,1139667450,26750,26750,26750,26750,347
20230904,153500,1139667450,26750,26750,26750,26750,0
20230904,153400,1139667450,26750,26750,26750,26750,0
20230904,153300,1139667450,26750,26750,26750,26750,0
20230904,153200,1139667450,26750,26750,26750,26750,0
20230904,153100,1139667450,26750,26750,26750,26750,0
20230904,153000,1139667450,26750,26750,26750,26750,347
20230904,152900,1130385200,26850,26850,26850,26850,0
20230904,152800,1130385200,26850,26850,26850,26850,0
20230904,152700,1130385200,26850,26850,26850,26850,0
20230904,152600,1130385200,26850,26850,26850,26850,0
20230904,152500,1130385200,26850,26850,26850,26850,0
20230904,152400,1130385200,26850,26850,26850,26850,0
20230904,152300,1130385200,26850,26850,26850,26850,0
20230904,152200,1130385200,26850,26850,26850,26850,0
20230904,152100,1130385200,26850,26850,26850,26850,0
20230904,152000,1130385200,26850,26850,26850,26850,0
20230904,151900,1130385200,26850,26800,26850,26750,397
20230904,151800,1119745400,26800,26800,26800,26800,22
20230904,151700,1119155800,26800,26800,26850,26750,655
20230904,151600,1101631900,26850,26800,26850,26800,128
20230904,151500,1098200500,26850,26800,26850,26800,17
20230904,151400,1097744100,26850,26850,26850,26800,68
20230904,151300,1095920800,26850,26850,26850,26800,27
20230904,151200,1095196000,26850,26800,26850,26800,21
20230904,151100,1094632200,26850,26800,26850,26800,109
20230904,151000,1091710750,26850,26850,26850,26850,28
20230904,150900,1090958950,26850,26850,26850,26800,23
20230904,150800,1090341550,26850,26850,26850,26850,17
20230904,150700,1089885100,26800,26800,26850,26800,19
20230904,150600,1089375050,26800,26850,26850,26800,23
20230904,150500,1088757550,26800,26800,26850,26800,23
20230904,150400,1088140250,26850,26800,26850,26800,14
20230904,150300,1087764700,26800,26850,26850,26800,32
20230904,150200,1086905750,26850,26800,26850,26800,11
20230904,150100,1086610600,26850,26850,26850,26850,29
20230904,150000,1085831950,26800,26850,26850,26800,68
20230904,145900,1084008600,26800,26850,26850,26800,17
20230904,145800,1083552200,26800,26850,26850,26800,22
20230904,145700,1082961700,26800,26850,26850,26800,8
20230904,145600,1082747000,26850,26850,26850,26800,167
20230904,145500,1078269900,26800,26850,26850,26800,95
20230904,145400,1075723700,26800,26850,26850,26800,33
20230904,145300,1074837750,26850,26850,26850,26800,20
20230904,145200,1074301000,26850,26750,26850,26750,10
20230904,145100,1074032650,26800,26850,26850,26800,117
20230904,145000,1070896350,26800,26850,26850,26800,6
20230904,144900,1070735300,26850,26800,26850,26800,22
20230904,144800,1070144700,26800,26800,26850,26800,49
20230904,144700,1068831450,26800,26850,26850,26800,82
20230904,144600,1066632350,26800,26850,26850,26800,8
20230904,144500,1066417650,26850,26800,26850,26800,22
20230904,144400,1065827100,26850,26850,26850,26850,67
20230904,144300,1064028150,26850,26800,26850,26800,16
20230904,144200,1063598650,26850,26800,26850,26800,32
20230904,144100,1062739650,26800,26850,26850,26800,20
20230904,144000,1062202850,26850,26800,26850,26800,22
20230904,143900,1061612350,26800,26850,26850,26800,7
20230904,143800,1061424450,26850,26850,26850,26800,19
20230904,143700,1060914350,26800,26850,26850,26750,51
20230904,143600,1059547100,26850,26850,26850,26850,9
20230904,143500,1059305450,26800,26850,26850,26800,29
20230904,143400,1058527050,26850,26800,26850,26800,5
20230904,143300,1058392850,26850,26850,26850,26800,28
20230904,143200,1057641100,26750,26850,26850,26750,7
20230904,143100,1057453500,26800,26850,26850,26750,44
20230904,143000,1056274150,26800,26850,26850,26800,19
20230904,142900,1055764300,26850,26850,26850,26850,18
20230904,142800,1055281000,26850,26850,26850,26800,29
20230904,142700,1054502450,26850,26800,26850,26800,9
20230904,142600,1054260900,26850,26850,26850,26800,60
20230904,142500,1052650100,26850,26850,26850,26850,16
20230904,142400,1052220500,26800,26800,26850,26750,174
20230904,142300,1047557150,26800,26800,26800,26800,16
20230904,142200,1047128350,26750,26750,26800,26750,22
20230904,142100,1046538850,26750,26800,26800,26750,27
20230904,142000,1045815350,26750,26800,26800,26750,9
20230904,141900,1045574200,26800,26750,26800,26750,45
20230904,141800,1044368350,26800,26800,26800,26750,24
20230904,141700,1043725300,26750,26800,26800,26750,46
20230904,141600,1042493950,26800,26800,26800,26750,18
20230904,141500,1042011600,26750,26750,26800,26750,28
20230904,141400,1041261700,26800,26800,26800,26800,16
20230904,141300,1040832900,26800,26800,26800,26750,208
20230904,141200,1035260300,26750,26800,26800,26750,20
20230904,141100,1034724400,26800,26800,26800,26750,25
20230904,141000,1034054750,26750,26800,26800,26750,20
20230904,140900,1033518850,26750,26800,26800,26750,77
20230904,140800,1031455300,26800,26800,26800,26750,23
20230904,140700,1030839050,26750,26800,26800,26750,13
20230904,140600,1030491050,26750,26750,26800,26750,27
20230904,140500,1029767650,26800,26800,26800,26750,19
20230904,140400,1029258500,26800,26750,26800,26750,20
20230904,140300,1028722550,26800,26800,26800,26750,17
20230904,140200,1028267000,26800,26800,26800,26750,77
20230904,140100,1026206550,26800,26800,26800,26750,74
20230904,140000,1024225900,26800,26750,26800,26750,5
20230904,135900,1024091950,26750,26800,26800,26750,82
20230904,135800,1021896950,26800,26750,26800,26750,6
20230904,135700,1021736200,26800,26800,26800,26750,33
20230904,135600,1020851850,26750,26800,26800,26750,14
20230904,135500,1020476700,26800,26800,26800,26750,50
20230904,135400,1019136850,26750,26750,26850,26750,20
20230904,135300,1018600750,26800,26800,26800,26800,54
20230904,135200,1017153550,26750,26850,26850,26750,50
20230904,135100,1015813200,26800,26800,26850,26800,16
20230904,135000,1015384100,26850,26850,26850,26800,20
20230904,134900,1014847200,26800,26750,26800,26750,6
20230904,134800,1014686450,26800,26800,26850,26800,10
20230904,134700,1014418300,26800,26850,26850,26750,33
20230904,134600,1013533050,26850,26850,26850,26850,7
20230904,134500,1013345100,26800,26800,26850,26800,70
20230904,134400,1011468050,26800,26750,26800,26750,5
20230904,134300,1011334200,26600,26800,26850,26600,23
20230904,134200,1010718250,26750,26800,26800,26600,119
20230904,134100,1007538500,26850,26800,26850,26800,18
20230904,134000,1007055850,26850,26800,26850,26800,128
20230904,133900,1003624600,26750,26750,26800,26750,9
20230904,133800,1003383500,26800,26750,26800,26750,18
20230904,133700,1002901150,26800,26750,26800,26700,16
20230904,133600,1002473100,26800,26800,26800,26750,20
20230904,133500,1001937150,26750,26750,26750,26750,9
20230904,133400,1001696400,26750,26800,26800,26750,13
20230904,133300,1001348500,26800,26750,26800,26750,113
20230904,133200,998325250,26700,26700,26750,26700,5
20230904,133100,998191650,26700,26700,26700,26700,2
20230904,133000,998138250,26700,26700,26700,26700,0
20230904,132900,998138250,26700,26700,26700,26700,0
20230904,132800,998138250,26700,26700,26700,26700,0
20230904,132700,998138250,26700,26700,26700,26700,0
20230904,132600,998138250,26700,26700,26700,26700,6
20230904,132500,997978050,26700,26650,26700,26650,2448
20230904,132400,932644700,26600,26600,26600,26600,7
20230904,132300,932458500,26650,26650,26650,26650,9
20230904,132200,932218650,26650,26650,26650,26650,4
20230904,132100,932112050,26600,26600,26600,26600,42
20230904,132000,930994850,26600,26600,26600,26600,30
20230904,131900,930196850,26600,26600,26600,26600,0
20230904,131800,930196850,26600,26600,26600,26600,81
20230904,131700,928042250,26600,26600,26600,26600,170
20230904,131600,923520250,26600,26600,26600,26600,3
20230904,131500,923440450,26600,26600,26600,26600,0
20230904,131400,923440450,26600,26600,26600,26600,0
20230904,131300,923440450,26600,26600,26600,26600,0
20230904,131200,923440450,26600,26600,26600,26600,0
20230904,131100,923440450,26600,26600,26600,26600,1
20230904,131000,923413850,26550,26550,26550,26550,0
20230904,130900,923413850,26550,26550,26600,26550,215
20230904,130800,917703150,26550,26550,26550,26550,0
20230904,130700,917703150,26550,26550,26550,26550,0
20230904,130600,917703150,26550,26550,26550,26550,0
20230904,130500,917703150,26550,26550,26550,26550,0
20230904,130400,917703150,26550,26550,26550,26550,0
20230904,130300,917703150,26550,26550,26550,26550,5
20230904,130200,917570400,26550,26550,26550,26550,12
20230904,130100,917251800,26550,26600,26600,26550,2000
20230904,130000,864119700,26600,26600,26600,26600,0
20230904,125900,864119700,26600,26600,26600,26600,0
20230904,125800,864119700,26600,26600,26600,26600,0
20230904,125700,864119700,26600,26600,26600,26600,0
20230904,125600,864119700,26600,26600,26600,26600,50
20230904,125500,862789700,26600,26600,26600,26600,0
20230904,125400,862789700,26600,26600,26600,26600,0
20230904,125300,862789700,26600,26600,26600,26600,0
20230904,125200,862789700,26600,26600,26600,26600,9
20230904,125100,862550300,26600,26600,26600,26600,0
20230904,125000,862550300,26600,26600,26600,26600,1
20230904,124900,862523700,26600,26600,26600,26600,0
20230904,124800,862523700,26600,26600,26600,26600,2
20230904,124700,862470500,26600,26600,26600,26600,0
20230904,124600,862470500,26600,26600,26600,26600,0
20230904,124500,862470500,26600,26600,26600,26600,0
20230904,124400,862470500,26600,26600,26600,26600,0
20230904,124300,862470500,26600,26600,26600,26600,1
20230904,124200,862443900,26550,26550,26550,26550,0
20230904,124100,862443900,26550,26550,26550,26550,1
20230904,124000,862417350,26600,26600,26600,26600,0
20230904,123900,862417350,26600,26600,26600,26600,61
20230904,123800,860794750,26600,26600,26600,26600,530
20230904,123700,846696750,26650,26600,26650,26600,2
20230904,123600,846643500,26600,26650,26650,26600,276
20230904,123500,839301750,26650,26650,26650,26650,0
20230904,123400,839301750,26650,26650,26650,26650,0
20230904,123300,839301750,26650,26650,26650,26650,0
20230904,123200,839301750,26650,26650,26650,26600,13
20230904,123100,838955400,26650,26650,26650,26650,0
20230904,123000,838955400,26650,26700,26700,26650,146
20230904,122900,835064450,26700,26700,26700,26700,1
20230904,122800,835037750,26700,26700,26700,26700,1
20230904,122700,835011050,26700,26700,26700,26700,0
20230904,122600,835011050,26700,26700,26700,26700,100
20230904,122500,832341050,26700,26700,26700,26700,0
20230904,122400,832341050,26700,26700,26700,26700,0
20230904,122300,832341050,26700,26700,26700,26700,4
20230904,122200,832234250,26700,26700,26700,26700,2
20230904,122100,832180850,26700,26700,26700,26700,0
20230904,122000,832180850,26700,26700,26700,26700,0
20230904,121900,832180850,26700,26700,26700,26700,5
20230904,121800,832047350,26700,26700,26700,26700,0
20230904,121700,832047350,26700,26700,26700,26700,0
20230904,121600,832047350,26700,26700,26700,26700,0
20230904,121500,832047350,26700,26700,26700,26700,10
20230904,121400,831780350,26600,26600,26600,26600,0
20230904,121300,831780350,26600,26600,26600,26600,0
20230904,121200,831780350,26600,26600,26600,26600,0
20230904,121100,831780350,26600,26600,26600,26600,53
20230904,121000,830370550,26600,26600,26600,26600,0
20230904,120900,830370550,26600,26600,26600,26600,0
20230904,120800,830370550,26600,26600,26600,26600,0
20230904,120700,830370550,26600,26600,26600,26600,40
20230904,120600,829306550,26700,26700,26700,26700,0
20230904,120500,829306550,26700,26700,26700,26700,0
20230904,120400,829306550,26700,26700,26700,26700,0
20230904,120300,829306550,26700,26700,26700,26700,1
20230904,120200,829279850,26600,26600,26600,26600,0
20230904,120100,829279850,26600,26600,26600,26600,56
20230904,120000,827790250,26600,26600,26600,26600,3
20230904,115900,827710450,26600,26600,26600,26600,0
20230904,115800,827710450,26600,26600,26600,26600,0
20230904,115700,827710450,26600,26600,26600,26600,0
20230904,115600,827710450,26600,26700,26700,26600,1000
20230904,115500,801062950,26700,26700,26700,26700,1
20230904,115400,801036250,26700,26700,26700,26700,152
20230904,115300,796977850,26700,26700,26700,26700,0
20230904,115200,796977850,26700,26700,26700,26700,0
20230904,115100,796977850,26700,26700,26700,26700,0
20230904,115000,796977850,26700,26700,26700,26700,0
20230904,114900,796977850,26700,26700,26700,26700,150
20230904,114800,792972850,26700,26700,26700,26700,0
20230904,114700,792972850,26700,26700,26700,26700,98
20230904,114600,790356250,26750,26750,26750,26750,50
20230904,114500,789018750,26750,26750,26750,26750,0
20230904,114400,789018750,26750,26750,26750,26750,122
20230904,114300,785755250,26750,26750,26750,26750,0
20230904,114200,785755250,26750,26750,26750,26750,0
20230904,114100,785755250,26750,26750,26750,26750,0
20230904,114000,785755250,26750,26750,26750,26750,0
20230904,113900,785755250,26750,26750,26750,26750,10
20230904,113800,785487750,26750,26750,26750,26750,0
20230904,113700,785487750,26750,26750,26750,26750,0
20230904,113600,785487750,26750,26750,26750,26750,0
20230904,113500,785487750,26750,26750,26750,26750,5
20230904,113400,785354000,26750,26750,26750,26750,291
20230904,113300,777569750,26700,26700,26700,26700,0
20230904,113200,777569750,26700,26700,26700,26700,0
20230904,113100,777569750,26700,26700,26700,26700,0
20230904,113000,777569750,26700,26700,26700,26700,2
20230904,112900,777516350,26700,26700,26700,26700,0
20230904,112800,777516350,26700,26700,26700,26700,456
20230904,112700,765341150,26650,26650,26650,26650,0
20230904,112600,765341150,26650,26650,26650,26650,0
20230904,112500,765341150,26650,26650,26650,26650,30
20230904,112400,764541650,26650,26650,26650,26650,0
20230904,112300,764541650,26650,26650,26650,26650,0
20230904,112200,764541650,26650,26650,26650,26650,2
20230904,112100,764488350,26700,26700,26700,26700,0
20230904,112000,764488350,26700,26700,26700,26700,47
20230904,111900,763233450,26650,26650,26650,26650,120
20230904,111800,760035450,26750,26750,26750,26750,2
20230904,111700,759981950,26750,26750,26750,26750,20
20230904,111600,759446950,26750,26750,26750,26750,1
20230904,111500,759420200,26700,26700,26700,26700,0
20230904,111400,759420200,26700,26700,26700,26700,0
20230904,111300,759420200,26700,26700,26700,26700,149
20230904,111200,755441900,26700,26700,26700,26700,51
20230904,111100,754080200,26700,26700,26700,26700,0
20230904,111000,754080200,26700,26700,26700,26700,0
20230904,110900,754080200,26700,26700,26700,26700,0
20230904,110800,754080200,26700,26700,26700,26700,0
20230904,110700,754080200,26700,26700,26700,26700,0
20230904,110600,754080200,26700,26700,26700,26700,16
20230904,110500,753653000,26700,26700,26700,26700,70
20230904,110400,751784000,26600,26600,26600,26600,0
20230904,110300,751784000,26600,26600,26600,26600,400
20230904,110200,741144000,26650,26650,26650,26650,156
20230904,110100,736986600,26600,26600,26600,26600,0
20230904,110000,736986600,26600,26600,26600,26600,0
20230904,105900,736986600,26600,26550,26600,26550,405
20230904,105800,726213750,26500,26500,26500,26500,1313
20230904,105700,691419250,26500,26450,26500,26450,116
20230904,105600,688351000,26450,26450,26450,26450,130
20230904,105500,684912500,26500,26450,26500,26450,2
20230904,105400,684859550,26500,26500,26500,26500,0
20230904,105300,684859550,26500,26500,26500,26500,102
20230904,105200,682156550,26500,26450,26500,26450,412
20230904,105100,671257300,26500,26500,26500,26500,500
20230904,105000,658007300,26600,26600,26600,26600,2
20230904,104900,657954100,26500,26550,26550,26500,148
20230904,104800,654032050,26600,26550,26600,26550,21
20230904,104700,653474450,26600,26500,26600,26500,248
20230904,104600,646895000,26500,26550,26550,26500,1909
20230904,104500,596298250,26550,26550,26550,26550,350
20230904,104400,587005750,26550,26550,26550,26550,0
20230904,104300,587005750,26550,26550,26550,26550,0
20230904,104200,587005750,26550,26600,26600,26550,388
20230904,104100,576703850,26650,26650,26650,26650,0
20230904,104000,576703850,26650,26650,26650,26650,0
20230904,103900,576703850,26650,26650,26650,26650,0
20230904,103800,576703850,26650,26650,26650,26650,11
20230904,103700,576410700,26600,26600,26600,26600,45
20230904,103600,575213700,26600,26600,26600,26600,18
20230904,103500,574734900,26600,26600,26600,26600,30
20230904,103400,573936900,26600,26600,26600,26600,62
20230904,103300,572287700,26600,26600,26600,26600,911
20230904,103200,548055100,26600,26600,26600,26600,20
20230904,103100,547523100,26600,26600,26600,26600,53
20230904,103000,546113300,26600,26650,26650,26600,1482
20230904,102900,506670250,26650,26650,26650,26650,20
20230904,102800,506137250,26700,26700,26700,26700,10
20230904,102700,505870250,26700,26700,26700,26700,12
20230904,102600,505549850,26650,26650,26650,26650,500
20230904,102500,492224850,26650,26650,26650,26650,100
20230904,102400,489559850,26700,26700,26700,26650,234
20230904,102300,483317250,26750,26750,26750,26750,76
20230904,102200,481284250,26700,26700,26700,26700,0
20230904,102100,481284250,26700,26700,26700,26700,220
20230904,102000,475410250,26750,26750,26750,26750,0
20230904,101900,475410250,26750,26750,26750,26750,0
20230904,101800,475410250,26750,26750,26750,26750,0
20230904,101700,475410250,26750,26750,26750,26750,0
20230904,101600,475410250,26750,26700,26750,26700,55
20230904,101500,473939250,26750,26750,26750,26750,0
20230904,101400,473939250,26750,26750,26750,26750,25
20230904,101300,473270500,26700,26700,26700,26700,129
20230904,101200,469826200,26700,26700,26700,26700,10
20230904,101100,469559200,26700,26700,26700,26700,97
20230904,101000,466969300,26700,26750,26750,26700,1377
20230904,100900,430198300,26800,26800,26800,26800,0
20230904,100800,430198300,26800,26800,26800,26800,5
20230904,100700,430064300,26750,26750,26750,26750,158
20230904,100600,425837800,26700,26750,26750,26700,61
20230904,100500,424206550,26700,26700,26700,26700,0
20230904,100400,424206550,26700,26750,26750,26700,98
20230904,100300,421589150,26750,26800,26800,26750,39
20230904,100200,420545700,26750,26750,26750,26750,8
20230904,100100,420331700,26700,26700,26700,26700,190
20230904,100000,415258700,26700,26700,26700,26700,40
20230904,095900,414190700,26700,26700,26700,26700,4
20230904,095800,414083900,26700,26750,26750,26700,100
20230904,095700,411413850,26700,26750,26750,26700,357
20230904,095600,401865750,26750,26750,26750,26750,0
20230904,095500,401865750,26750,26800,26800,26750,553
20230904,095400,387050350,26800,26800,26800,26800,47
20230904,095300,385790750,26750,26750,26750,26750,27
20230904,095200,385068500,26700,26700,26700,26700,0
20230904,095100,385068500,26700,26750,26750,26700,958
20230904,095000,359472050,26750,26750,26750,26750,0
20230904,094900,359472050,26750,26750,26750,26750,5
20230904,094800,359338300,26750,26850,26850,26750,292
20230904,094700,351519650,26850,26850,26850,26850,1
20230904,094600,351492800,26800,26800,26800,26800,500
20230904,094500,338092800,26800,26850,26850,26800,196
20230904,094400,332830250,26800,26800,26800,26800,1
20230904,094300,332803450,26850,26850,26850,26850,5
20230904,094200,332669200,26800,26800,26800,26800,39
20230904,094100,331624000,26900,26900,26900,26900,32
20230904,094000,330763200,26900,26900,26900,26900,2
20230904,093900,330709400,26800,26800,26800,26800,214
20230904,093800,324974200,26800,26850,26850,26800,109
20230904,093700,322052950,26850,26850,26850,26850,10
20230904,093600,321784450,26850,26850,26850,26850,1
20230904,093500,321757600,26850,26850,26850,26850,1
20230904,093400,321730750,26900,26900,26900,26900,0
20230904,093300,321730750,26900,26800,26900,26800,59
20230904,093200,320149450,26800,26800,26800,26800,20
20230904,093100,319613450,26800,26800,26800,26800,2
20230904,093000,319559850,26900,26850,26900,26750,955
20230904,092900,293947650,26850,26900,26900,26850,6
20230904,092800,293786500,26850,26850,26850,26850,58
20230904,092700,292229200,26800,26800,26800,26800,4
20230904,092600,292122000,26800,26800,26800,26800,0
20230904,092500,292122000,26800,26800,26800,26800,96
20230904,092400,289549200,26750,26750,26750,26750,30
20230904,092300,288746700,26700,26750,26750,26700,98
20230904,092200,286129800,26700,26700,26700,26700,6
20230904,092100,285969600,26700,26800,26800,26700,92
20230904,092000,283504100,26700,26750,26750,26700,397
20230904,091900,272886850,26750,26700,26750,26700,20
20230904,091800,272352350,26700,26700,26700,26700,200
20230904,091700,267012350,26700,26700,26700,26700,1078
20230904,091600,238229750,26700,26750,26750,26700,111
20230904,091500,235265950,26750,26750,26750,26750,51
20230904,091400,233901700,26750,26700,26750,26600,1672
20230904,091300,189299350,26650,26700,26700,26650,235
20230904,091200,183024900,26700,26800,26800,26700,810
20230904,091100,161322100,26700,26800,26800,26700,685
20230904,091000,143012550,26750,26700,26750,26700,48
20230904,090900,141728600,26700,26700,26700,26700,0
20230904,090800,141728600,26700,26700,26700,26700,11
20230904,090700,141434900,26800,26700,26800,26700,1018
20230904,090600,114216550,26700,26650,26750,26650,420
20230904,090500,102994650,26700,26650,26750,26650,207
20230904,090400,97467150,26700,26650,26700,26600,1064
20230904,090300,69069300,26650,26800,26950,26650,766
20230904,090200,48582250,26800,26850,26850,26800,242
20230904,090100,42092850,26850,27100,27100,26850,180
20230904,090000,37259600,26850,27100,27150,26850,1379