KissMeData/033270/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,190700,1091751550,26650,26650,26650,26650,178
20230905,190600,1091751550,26650,26650,26650,26650,0
20230905,190500,1091751550,26650,26650,26650,26650,0
20230905,190400,1091751550,26650,26650,26650,26650,0
20230905,190300,1091751550,26650,26650,26650,26650,0
20230905,190200,1091751550,26650,26650,26650,26650,0
20230905,190100,1091751550,26650,26650,26650,26650,0
20230905,190000,1091751550,26650,26650,26650,26650,0
20230905,185900,1091751550,26650,26650,26650,26650,0
20230905,185800,1091751550,26650,26650,26650,26650,0
20230905,185700,1091751550,26650,26650,26650,26650,0
20230905,185600,1091751550,26650,26650,26650,26650,0
20230905,185500,1091751550,26650,26650,26650,26650,0
20230905,185400,1091751550,26650,26650,26650,26650,0
20230905,185300,1091751550,26650,26650,26650,26650,0
20230905,185200,1091751550,26650,26650,26650,26650,0
20230905,185100,1091751550,26650,26650,26650,26650,0
20230905,185000,1091751550,26650,26650,26650,26650,0
20230905,184900,1091751550,26650,26650,26650,26650,0
20230905,184800,1091751550,26650,26650,26650,26650,0
20230905,184700,1091751550,26650,26650,26650,26650,0
20230905,184600,1091751550,26650,26650,26650,26650,0
20230905,184500,1091751550,26650,26650,26650,26650,0
20230905,184400,1091751550,26650,26650,26650,26650,0
20230905,184300,1091751550,26650,26650,26650,26650,0
20230905,184200,1091751550,26650,26650,26650,26650,0
20230905,184100,1091751550,26650,26650,26650,26650,0
20230905,184000,1091751550,26650,26650,26650,26650,0
20230905,183900,1091751550,26650,26650,26650,26650,0
20230905,183800,1091751550,26650,26650,26650,26650,0
20230905,183700,1091751550,26650,26650,26650,26650,178
20230905,183600,1091751550,26650,26650,26650,26650,0
20230905,183500,1091751550,26650,26650,26650,26650,0
20230905,183400,1091751550,26650,26650,26650,26650,0
20230905,183300,1091751550,26650,26650,26650,26650,0
20230905,183200,1091751550,26650,26650,26650,26650,0
20230905,183100,1091751550,26650,26650,26650,26650,0
20230905,183000,1091751550,26650,26650,26650,26650,0
20230905,182900,1091751550,26650,26650,26650,26650,0
20230905,182800,1091751550,26650,26650,26650,26650,0
20230905,182700,1091751550,26650,26650,26650,26650,0
20230905,182600,1091751550,26650,26650,26650,26650,0
20230905,182500,1091751550,26650,26650,26650,26650,0
20230905,182400,1091751550,26650,26650,26650,26650,0
20230905,182300,1091751550,26650,26650,26650,26650,0
20230905,182200,1091751550,26650,26650,26650,26650,0
20230905,182100,1091751550,26650,26650,26650,26650,0
20230905,182000,1091751550,26650,26650,26650,26650,0
20230905,181900,1091751550,26650,26650,26650,26650,0
20230905,181800,1091751550,26650,26650,26650,26650,0
20230905,181700,1091751550,26650,26650,26650,26650,0
20230905,181600,1091751550,26650,26650,26650,26650,0
20230905,181500,1091751550,26650,26650,26650,26650,0
20230905,181400,1091751550,26650,26650,26650,26650,0
20230905,181300,1091751550,26650,26650,26650,26650,0
20230905,181200,1091751550,26650,26650,26650,26650,0
20230905,181100,1091751550,26650,26650,26650,26650,0
20230905,181000,1091751550,26650,26650,26650,26650,0
20230905,180900,1091751550,26650,26650,26650,26650,0
20230905,180800,1091751550,26650,26650,26650,26650,0
20230905,180700,1091751550,26650,26650,26650,26650,178
20230905,180600,1091751550,26650,26650,26650,26650,0
20230905,180500,1091751550,26650,26650,26650,26650,0
20230905,180400,1091751550,26650,26650,26650,26650,0
20230905,180300,1091751550,26650,26650,26650,26650,0
20230905,180200,1091751550,26650,26650,26650,26650,0
20230905,180100,1091751550,26650,26650,26650,26650,0
20230905,180000,1091751550,26650,26650,26650,26650,0
20230905,175900,1091751550,26650,26650,26650,26650,0
20230905,175800,1091751550,26650,26650,26650,26650,0
20230905,175700,1091751550,26650,26650,26650,26650,0
20230905,175600,1091751550,26650,26650,26650,26650,0
20230905,175500,1091751550,26650,26650,26650,26650,0
20230905,175400,1091751550,26650,26650,26650,26650,0
20230905,175300,1091751550,26650,26650,26650,26650,0
20230905,175200,1091751550,26650,26650,26650,26650,0
20230905,175100,1091751550,26650,26650,26650,26650,0
20230905,175000,1091751550,26650,26650,26650,26650,0
20230905,174900,1091751550,26650,26650,26650,26650,0
20230905,174800,1091751550,26650,26650,26650,26650,0
20230905,174700,1091751550,26650,26650,26650,26650,0
20230905,174600,1091751550,26650,26650,26650,26650,0
20230905,174500,1091751550,26650,26650,26650,26650,0
20230905,174400,1091751550,26650,26650,26650,26650,0
20230905,174300,1091751550,26650,26650,26650,26650,0
20230905,174200,1091751550,26650,26650,26650,26650,0
20230905,174100,1091751550,26650,26650,26650,26650,0
20230905,174000,1091751550,26650,26650,26650,26650,0
20230905,173900,1091751550,26650,26650,26650,26650,0
20230905,173800,1091751550,26650,26650,26650,26650,0
20230905,173700,1091751550,26650,26650,26650,26650,178
20230905,173600,1091751550,26650,26650,26650,26650,0
20230905,173500,1091751550,26650,26650,26650,26650,0
20230905,173400,1091751550,26650,26650,26650,26650,0
20230905,173300,1091751550,26650,26650,26650,26650,0
20230905,173200,1091751550,26650,26650,26650,26650,0
20230905,173100,1091751550,26650,26650,26650,26650,0
20230905,173000,1091751550,26650,26650,26650,26650,0
20230905,172900,1091751550,26650,26650,26650,26650,0
20230905,172800,1091751550,26650,26650,26650,26650,0
20230905,172700,1091751550,26650,26650,26650,26650,0
20230905,172600,1091751550,26650,26650,26650,26650,0
20230905,172500,1091751550,26650,26650,26650,26650,0
20230905,172400,1091751550,26650,26650,26650,26650,0
20230905,172300,1091751550,26650,26650,26650,26650,0
20230905,172200,1091751550,26650,26650,26650,26650,0
20230905,172100,1091751550,26650,26650,26650,26650,0
20230905,172000,1091751550,26650,26650,26650,26650,0
20230905,171900,1091751550,26650,26650,26650,26650,0
20230905,171800,1091751550,26650,26650,26650,26650,0
20230905,171700,1091751550,26650,26650,26650,26650,0
20230905,171600,1091751550,26650,26650,26650,26650,0
20230905,171500,1091751550,26650,26650,26650,26650,0
20230905,171400,1091751550,26650,26650,26650,26650,0
20230905,171300,1091751550,26650,26650,26650,26650,0
20230905,171200,1091751550,26650,26650,26650,26650,0
20230905,171100,1091751550,26650,26650,26650,26650,0
20230905,171000,1091751550,26650,26650,26650,26650,0
20230905,170900,1091751550,26650,26650,26650,26650,0
20230905,170800,1091751550,26650,26650,26650,26650,0
20230905,170700,1091751550,26650,26650,26650,26650,178
20230905,170600,1091751550,26650,26650,26650,26650,0
20230905,170500,1091751550,26650,26650,26650,26650,0
20230905,170400,1091751550,26650,26650,26650,26650,0
20230905,170300,1091751550,26650,26650,26650,26650,0
20230905,170200,1091751550,26650,26650,26650,26650,0
20230905,170100,1091751550,26650,26650,26650,26650,0
20230905,170000,1091751550,26650,26650,26650,26650,0
20230905,165900,1091751550,26650,26650,26650,26650,0
20230905,165800,1091751550,26650,26650,26650,26650,0
20230905,165700,1091751550,26650,26650,26650,26650,0
20230905,165600,1091751550,26650,26650,26650,26650,0
20230905,165500,1091751550,26650,26650,26650,26650,0
20230905,165400,1091751550,26650,26650,26650,26650,0
20230905,165300,1091751550,26650,26650,26650,26650,0
20230905,165200,1091751550,26650,26650,26650,26650,0
20230905,165100,1091751550,26650,26650,26650,26650,0
20230905,165000,1091751550,26650,26650,26650,26650,0
20230905,164900,1091751550,26650,26650,26650,26650,0
20230905,164800,1091751550,26650,26650,26650,26650,0
20230905,164700,1091751550,26650,26650,26650,26650,0
20230905,164600,1091751550,26650,26650,26650,26650,0
20230905,164500,1091751550,26650,26650,26650,26650,0
20230905,164400,1091751550,26650,26650,26650,26650,0
20230905,164300,1091751550,26650,26650,26650,26650,0
20230905,164200,1091751550,26650,26650,26650,26650,0
20230905,164100,1091751550,26650,26650,26650,26650,0
20230905,164000,1091751550,26650,26650,26650,26650,0
20230905,163900,1091751550,26650,26650,26650,26650,0
20230905,163800,1091751550,26650,26650,26650,26650,0
20230905,163700,1091751550,26650,26650,26650,26650,178
20230905,163600,1091751550,26650,26650,26650,26650,0
20230905,163500,1091751550,26650,26650,26650,26650,0
20230905,163400,1091751550,26650,26650,26650,26650,0
20230905,163300,1091751550,26650,26650,26650,26650,0
20230905,163200,1091751550,26650,26650,26650,26650,0
20230905,163100,1091751550,26650,26650,26650,26650,0
20230905,163000,1091751550,26650,26650,26650,26650,0
20230905,162900,1091751550,26650,26650,26650,26650,0
20230905,162800,1091751550,26650,26650,26650,26650,0
20230905,162700,1091751550,26650,26650,26650,26650,0
20230905,162600,1091751550,26650,26650,26650,26650,0
20230905,162500,1091751550,26650,26650,26650,26650,0
20230905,162400,1091751550,26650,26650,26650,26650,0
20230905,162300,1091751550,26650,26650,26650,26650,0
20230905,162200,1091751550,26650,26650,26650,26650,0
20230905,162100,1091751550,26650,26650,26650,26650,0
20230905,162000,1091751550,26650,26650,26650,26650,0
20230905,161900,1091751550,26650,26650,26650,26650,0
20230905,161800,1091751550,26650,26650,26650,26650,0
20230905,161700,1091751550,26650,26650,26650,26650,0
20230905,161600,1091751550,26650,26650,26650,26650,0
20230905,161500,1091751550,26650,26650,26650,26650,0
20230905,161400,1091751550,26650,26650,26650,26650,0
20230905,161300,1091751550,26650,26650,26650,26650,0
20230905,161200,1091751550,26650,26650,26650,26650,0
20230905,161100,1091751550,26650,26650,26650,26650,0
20230905,161000,1091751550,26650,26650,26650,26650,0
20230905,160900,1091751550,26650,26650,26650,26650,0
20230905,160800,1091751550,26650,26650,26650,26650,0
20230905,160700,1091751550,26650,26650,26650,26650,178
20230905,160600,1091751550,26650,26650,26650,26650,0
20230905,160500,1091751550,26650,26650,26650,26650,0
20230905,160400,1091751550,26650,26650,26650,26650,0
20230905,160300,1091751550,26650,26650,26650,26650,0
20230905,160200,1091751550,26650,26650,26650,26650,0
20230905,160100,1091751550,26650,26650,26650,26650,0
20230905,160000,1091751550,26650,26650,26650,26650,0
20230905,155900,1091751550,26650,26650,26650,26650,0
20230905,155800,1091751550,26650,26650,26650,26650,0
20230905,155700,1091751550,26650,26650,26650,26650,0
20230905,155600,1091751550,26650,26650,26650,26650,0
20230905,155500,1091751550,26650,26650,26650,26650,0
20230905,155400,1091751550,26650,26650,26650,26650,0
20230905,155300,1091751550,26650,26650,26650,26650,0
20230905,155200,1091751550,26650,26650,26650,26650,0
20230905,155100,1091751550,26650,26650,26650,26650,0
20230905,155000,1091751550,26650,26650,26650,26650,0
20230905,154900,1091751550,26650,26650,26650,26650,0
20230905,154800,1091751550,26650,26650,26650,26650,0
20230905,154700,1091751550,26650,26650,26650,26650,0
20230905,154600,1091751550,26650,26650,26650,26650,0
20230905,154500,1091751550,26650,26650,26650,26650,0
20230905,154400,1091751550,26650,26650,26650,26650,0
20230905,154300,1091751550,26650,26650,26650,26650,0
20230905,154200,1091751550,26650,26650,26650,26650,0
20230905,154100,1091751550,26650,26650,26650,26650,0
20230905,154000,1091751550,26650,26650,26650,26650,0
20230905,153900,1091751550,26650,26650,26650,26650,0
20230905,153800,1091751550,26650,26650,26650,26650,0
20230905,153700,1091751550,26650,26650,26650,26650,178
20230905,153600,1091751550,26650,26650,26650,26650,0
20230905,153500,1091751550,26650,26650,26650,26650,0
20230905,153400,1091751550,26650,26650,26650,26650,0
20230905,153300,1091751550,26650,26650,26650,26650,0
20230905,153200,1091751550,26650,26650,26650,26650,0
20230905,153100,1091751550,26650,26650,26650,26650,0
20230905,153000,1091751550,26650,26650,26650,26650,178
20230905,152900,1087007850,26650,26650,26650,26650,0
20230905,152800,1087007850,26650,26650,26650,26650,0
20230905,152700,1087007850,26650,26650,26650,26650,0
20230905,152600,1087007850,26650,26650,26650,26650,0
20230905,152500,1087007850,26650,26650,26650,26650,0
20230905,152400,1087007850,26650,26650,26650,26650,0
20230905,152300,1087007850,26650,26650,26650,26650,0
20230905,152200,1087007850,26650,26650,26650,26650,0
20230905,152100,1087007850,26650,26650,26650,26650,0
20230905,152000,1087007850,26650,26650,26650,26650,0
20230905,151900,1087007850,26650,26600,26650,26600,140
20230905,151800,1083277850,26550,26600,26600,26550,326
20230905,151700,1074615050,26650,26650,26650,26650,24
20230905,151600,1073975450,26650,26650,26650,26650,1
20230905,151500,1073948800,26650,26650,26650,26650,22
20230905,151400,1073362500,26700,26700,26700,26700,1
20230905,151300,1073335800,26700,26700,26700,26700,0
20230905,151200,1073335800,26700,26650,26700,26650,3
20230905,151100,1073255800,26700,26700,26700,26700,374
20230905,151000,1063270000,26700,26650,26700,26550,201
20230905,150900,1057928850,26650,26650,26650,26650,20
20230905,150800,1057395850,26650,26700,26700,26650,81
20230905,150700,1055237150,26650,26650,26650,26650,487
20230905,150600,1042258600,26650,26650,26650,26650,1
20230905,150500,1042231950,26650,26650,26650,26650,0
20230905,150400,1042231950,26650,26650,26650,26650,1
20230905,150300,1042205300,26600,26600,26600,26600,10
20230905,150200,1041939300,26650,26650,26650,26650,2
20230905,150100,1041886000,26650,26650,26650,26650,0
20230905,150000,1041886000,26650,26550,26650,26550,28
20230905,145900,1041142500,26650,26550,26650,26550,60
20230905,145800,1039544500,26650,26600,26650,26600,16
20230905,145700,1039118850,26600,26600,26600,26600,30
20230905,145600,1038320850,26650,26650,26650,26650,1
20230905,145500,1038294200,26650,26650,26650,26550,18
20230905,145400,1037816000,26550,26550,26550,26550,0
20230905,145300,1037816000,26550,26550,26550,26550,68
20230905,145200,1036010600,26650,26650,26650,26550,240
20230905,145100,1029638400,26600,26600,26600,26600,81
20230905,145000,1027483800,26650,26600,26650,26600,129
20230905,144900,1024052200,26650,26650,26650,26650,1
20230905,144800,1024025550,26600,26600,26600,26600,0
20230905,144700,1024025550,26600,26650,26650,26600,19
20230905,144600,1023519750,26650,26650,26650,26650,0
20230905,144500,1023519750,26650,26650,26650,26650,1
20230905,144400,1023493100,26650,26650,26650,26650,0
20230905,144300,1023493100,26650,26650,26650,26650,1
20230905,144200,1023466450,26650,26650,26650,26650,0
20230905,144100,1023466450,26650,26650,26650,26650,74
20230905,144000,1021494350,26650,26650,26650,26650,150
20230905,143900,1017496850,26650,26650,26650,26650,1
20230905,143800,1017470200,26650,26650,26650,26650,0
20230905,143700,1017470200,26650,26650,26650,26650,1
20230905,143600,1017443550,26600,26600,26600,26600,0
20230905,143500,1017443550,26600,26600,26600,26600,6
20230905,143400,1017283950,26600,26600,26600,26600,94
20230905,143300,1014783550,26650,26600,26650,26600,2
20230905,143200,1014730300,26650,26650,26650,26650,0
20230905,143100,1014730300,26650,26650,26650,26650,1
20230905,143000,1014703650,26650,26650,26650,26650,0
20230905,142900,1014703650,26650,26600,26650,26600,101
20230905,142800,1012017000,26600,26600,26600,26600,172
20230905,142700,1007441800,26650,26650,26650,26650,1
20230905,142600,1007415150,26650,26650,26650,26650,0
20230905,142500,1007415150,26650,26650,26650,26650,1
20230905,142400,1007388500,26650,26650,26650,26650,5
20230905,142300,1007255250,26650,26650,26650,26650,1
20230905,142200,1007228600,26650,26650,26650,26650,1
20230905,142100,1007201950,26650,26650,26650,26650,54
20230905,142000,1005762850,26700,26700,26700,26700,17
20230905,141900,1005308950,26700,26700,26700,26700,1
20230905,141800,1005282250,26700,26700,26700,26700,0
20230905,141700,1005282250,26700,26700,26700,26700,11
20230905,141600,1004988550,26700,26700,26700,26700,1
20230905,141500,1004961850,26650,26650,26650,26650,2
20230905,141400,1004908550,26650,26700,26700,26650,15
20230905,141300,1004508750,26700,26700,26700,26700,0
20230905,141200,1004508750,26700,26700,26700,26700,11
20230905,141100,1004215050,26700,26650,26700,26650,368
20230905,141000,994389650,26650,26550,26650,26550,9796
20230905,140900,733824900,26600,26600,26600,26550,847
20230905,140800,711336050,26600,26550,26600,26550,19
20230905,140700,710831550,26600,26600,26600,26600,0
20230905,140600,710831550,26600,26600,26600,26600,1
20230905,140500,710804950,26600,26600,26600,26600,0
20230905,140400,710804950,26600,26550,26600,26550,21
20230905,140300,710247350,26550,26550,26550,26550,0
20230905,140200,710247350,26550,26550,26550,26550,1
20230905,140100,710220800,26550,26550,26550,26550,12
20230905,140000,709902200,26550,26600,26600,26550,16
20230905,135900,709477350,26600,26550,26600,26550,411
20230905,135800,698565100,26550,26550,26550,26550,2
20230905,135700,698512000,26550,26550,26550,26550,5
20230905,135600,698379250,26550,26550,26550,26550,1
20230905,135500,698352700,26550,26550,26550,26550,100
20230905,135400,695697700,26550,26550,26550,26550,1
20230905,135300,695671150,26500,26500,26500,26500,5
20230905,135200,695538650,26550,26600,26600,26500,107
20230905,135100,692696450,26600,26600,26600,26600,0
20230905,135000,692696450,26600,26550,26600,26550,6
20230905,134900,692537100,26550,26550,26550,26550,0
20230905,134800,692537100,26550,26600,26600,26550,17
20230905,134700,692085700,26550,26550,26550,26550,0
20230905,134600,692085700,26550,26550,26550,26550,35
20230905,134500,691156450,26500,26500,26500,26500,0
20230905,134400,691156450,26500,26550,26550,26500,2
20230905,134300,691103400,26550,26550,26550,26550,0
20230905,134200,691103400,26550,26550,26550,26550,1
20230905,134100,691076850,26600,26550,26600,26550,2
20230905,134000,691023700,26600,26600,26600,26600,0
20230905,133900,691023700,26600,26600,26600,26600,6
20230905,133800,690864100,26550,26550,26550,26550,25
20230905,133700,690200350,26550,26550,26550,26550,25
20230905,133600,689536600,26550,26550,26550,26550,100
20230905,133500,686881600,26500,26550,26550,26500,218
20230905,133400,681095200,26550,26550,26550,26550,2
20230905,133300,681042100,26550,26550,26550,26550,2
20230905,133200,680989000,26450,26500,26500,26450,35
20230905,133100,680063200,26500,26550,26550,26500,3
20230905,133000,679983600,26500,26500,26500,26500,2
20230905,132900,679930600,26500,26500,26500,26500,52
20230905,132800,678552600,26500,26500,26500,26500,2
20230905,132700,678499600,26550,26550,26550,26550,2
20230905,132600,678446500,26450,26550,26550,26450,416
20230905,132500,667441800,26500,26500,26550,26500,502
20230905,132400,654138750,26500,26500,26500,26500,209
20230905,132300,648600250,26550,26500,26550,26500,31
20230905,132200,647778700,26500,26550,26550,26500,53
20230905,132100,646374050,26550,26500,26550,26500,167
20230905,132000,641948500,26500,26550,26550,26500,120
20230905,131900,638766450,26550,26500,26550,26500,11
20230905,131800,638474900,26500,26400,26500,26400,31
20230905,131700,637655400,26550,26550,26550,26550,1
20230905,131600,637628850,26500,26500,26500,26500,56
20230905,131500,636144850,26500,26600,26650,26200,8153
20230905,131400,420634200,26650,26650,26650,26650,1
20230905,131300,420607550,26600,26600,26600,26600,120
20230905,131200,417415550,26650,26650,26650,26650,37
20230905,131100,416429500,26650,26650,26650,26650,43
20230905,131000,415283550,26700,26700,26700,26700,0
20230905,130900,415283550,26700,26700,26700,26700,1
20230905,130800,415256850,26600,26600,26600,26600,11
20230905,130700,414964250,26700,26700,26700,26700,1
20230905,130600,414937550,26700,26700,26700,26700,1
20230905,130500,414910850,26600,26600,26600,26600,10
20230905,130400,414644850,26650,26650,26650,26650,0
20230905,130300,414644850,26650,26700,26700,26650,2
20230905,130200,414591500,26700,26700,26700,26700,0
20230905,130100,414591500,26700,26650,26700,26600,185
20230905,130000,409661400,26650,26650,26650,26650,3
20230905,125900,409581450,26650,26650,26650,26650,1
20230905,125800,409554800,26650,26650,26650,26650,15
20230905,125700,409155050,26650,26650,26650,26650,5
20230905,125600,409021800,26700,26700,26700,26700,128
20230905,125500,405604200,26600,26600,26600,26600,0
20230905,125400,405604200,26600,26600,26600,26600,13
20230905,125300,405258400,26650,26700,26700,26650,44
20230905,125200,404085750,26700,26700,26700,26700,1
20230905,125100,404059050,26700,26700,26700,26700,0
20230905,125000,404059050,26700,26700,26700,26700,1
20230905,124900,404032350,26650,26650,26650,26650,524
20230905,124800,390067750,26700,26700,26700,26700,1
20230905,124700,390041050,26700,26700,26700,26700,0
20230905,124600,390041050,26700,26700,26700,26650,50
20230905,124500,388708400,26700,26700,26700,26700,0
20230905,124400,388708400,26700,26700,26700,26700,2
20230905,124300,388655000,26750,26700,26750,26700,110
20230905,124200,385717900,26700,26750,26750,26700,13
20230905,124100,385370750,26700,26700,26700,26700,0
20230905,124000,385370750,26700,26750,26750,26700,2
20230905,123900,385317300,26750,26750,26750,26750,0
20230905,123800,385317300,26750,26750,26750,26750,1
20230905,123700,385290550,26750,26750,26750,26750,0
20230905,123600,385290550,26750,26750,26750,26750,1
20230905,123500,385263800,26750,26750,26750,26750,0
20230905,123400,385263800,26750,26750,26750,26750,1
20230905,123300,385237050,26700,26700,26700,26700,0
20230905,123200,385237050,26700,26700,26700,26700,524
20230905,123100,371246250,26700,26700,26700,26700,1
20230905,123000,371219550,26700,26700,26700,26700,0
20230905,122900,371219550,26700,26700,26700,26700,0
20230905,122800,371219550,26700,26650,26700,26650,4
20230905,122700,371112900,26650,26650,26650,26650,25
20230905,122600,370446650,26700,26700,26700,26700,1
20230905,122500,370419950,26700,26650,26700,26650,38
20230905,122400,369406650,26650,26650,26650,26650,26
20230905,122300,368713750,26700,26700,26700,26700,1
20230905,122200,368687050,26700,26700,26700,26700,0
20230905,122100,368687050,26700,26700,26700,26700,70
20230905,122000,366818050,26700,26700,26700,26700,1
20230905,121900,366791350,26700,26700,26700,26700,0
20230905,121800,366791350,26700,26650,26700,26650,2
20230905,121700,366738000,26700,26700,26700,26700,1
20230905,121600,366711300,26700,26700,26700,26700,1
20230905,121500,366684600,26700,26700,26700,26700,1
20230905,121400,366657900,26700,26700,26700,26700,0
20230905,121300,366657900,26700,26700,26700,26700,3
20230905,121200,366577800,26700,26700,26700,26700,0
20230905,121100,366577800,26700,26650,26700,26650,388
20230905,121000,356237550,26650,26700,26700,26650,173
20230905,120900,351626600,26700,26700,26700,26700,1
20230905,120800,351599900,26700,26700,26700,26700,0
20230905,120700,351599900,26700,26700,26700,26700,1
20230905,120600,351573200,26650,26700,26700,26650,11
20230905,120500,351279850,26700,26700,26700,26700,1
20230905,120400,351253150,26700,26700,26700,26700,0
20230905,120300,351253150,26700,26700,26700,26700,1
20230905,120200,351226450,26700,26700,26700,26700,0
20230905,120100,351226450,26700,26700,26700,26700,1
20230905,120000,351199750,26750,26750,26750,26750,0
20230905,115900,351199750,26750,26750,26750,26750,1
20230905,115800,351173000,26750,26750,26750,26750,1
20230905,115700,351146250,26750,26750,26750,26750,0
20230905,115600,351146250,26750,26750,26750,26750,0
20230905,115500,351146250,26750,26700,26750,26650,1754
20230905,115400,304340550,26750,26750,26750,26750,0
20230905,115300,304340550,26750,26750,26750,26750,4
20230905,115200,304233550,26750,26750,26750,26750,0
20230905,115100,304233550,26750,26750,26750,26750,1
20230905,115000,304206800,26750,26750,26750,26750,101
20230905,114900,301505050,26750,26750,26750,26750,0
20230905,114800,301505050,26750,26750,26750,26750,1
20230905,114700,301478300,26750,26750,26750,26750,0
20230905,114600,301478300,26750,26750,26750,26750,0
20230905,114500,301478300,26750,26700,26750,26700,41
20230905,114400,300383550,26750,26750,26750,26750,10
20230905,114300,300116050,26750,26750,26750,26750,1
20230905,114200,300089300,26750,26750,26750,26750,0
20230905,114100,300089300,26750,26750,26750,26750,1
20230905,114000,300062550,26650,26700,26700,26650,528
20230905,113900,285965450,26700,26700,26700,26700,0
20230905,113800,285965450,26700,26700,26700,26700,0
20230905,113700,285965450,26700,26700,26700,26700,2
20230905,113600,285912050,26700,26700,26700,26700,0
20230905,113500,285912050,26700,26700,26700,26700,0
20230905,113400,285912050,26700,26700,26700,26700,155
20230905,113300,281773550,26700,26700,26700,26700,1103
20230905,113200,252323450,26750,26750,26750,26750,0
20230905,113100,252323450,26750,26750,26750,26750,0
20230905,113000,252323450,26750,26750,26750,26750,0
20230905,112900,252323450,26750,26750,26750,26750,0
20230905,112800,252323450,26750,26750,26750,26750,20
20230905,112700,251788450,26750,26750,26750,26750,0
20230905,112600,251788450,26750,26750,26750,26750,0
20230905,112500,251788450,26750,26750,26750,26750,1
20230905,112400,251761700,26700,26700,26700,26700,1
20230905,112300,251735000,26700,26700,26700,26700,4
20230905,112200,251628200,26700,26700,26700,26700,0
20230905,112100,251628200,26700,26700,26700,26700,0
20230905,112000,251628200,26700,26700,26700,26700,5
20230905,111900,251494700,26650,26650,26650,26650,0
20230905,111800,251494700,26650,26650,26650,26650,0
20230905,111700,251494700,26650,26650,26650,26650,0
20230905,111600,251494700,26650,26700,26700,26650,2
20230905,111500,251441350,26700,26700,26700,26700,0
20230905,111400,251441350,26700,26700,26700,26700,0
20230905,111300,251441350,26700,26700,26700,26700,0
20230905,111200,251441350,26700,26700,26700,26700,0
20230905,111100,251441350,26700,26700,26700,26700,11
20230905,111000,251147650,26700,26700,26700,26700,0
20230905,110900,251147650,26700,26650,26700,26650,15
20230905,110800,250747400,26650,26650,26650,26650,0
20230905,110700,250747400,26650,26650,26650,26650,0
20230905,110600,250747400,26650,26650,26650,26650,0
20230905,110500,250747400,26650,26650,26650,26650,0
20230905,110400,250747400,26650,26650,26650,26650,0
20230905,110300,250747400,26650,26650,26650,26650,0
20230905,110200,250747400,26650,26650,26650,26650,0
20230905,110100,250747400,26650,26650,26650,26650,0
20230905,110000,250747400,26650,26650,26650,26650,0
20230905,105900,250747400,26650,26650,26650,26650,0
20230905,105800,250747400,26650,26650,26650,26650,99
20230905,105700,248109050,26650,26650,26650,26650,0
20230905,105600,248109050,26650,26650,26650,26650,45
20230905,105500,246909800,26700,26700,26700,26700,0
20230905,105400,246909800,26700,26700,26700,26700,4
20230905,105300,246803000,26650,26650,26650,26650,0
20230905,105200,246803000,26650,26650,26650,26650,0
20230905,105100,246803000,26650,26650,26650,26650,0
20230905,105000,246803000,26650,26650,26650,26650,29
20230905,104900,246030150,26650,26650,26650,26650,0
20230905,104800,246030150,26650,26650,26650,26650,0
20230905,104700,246030150,26650,26650,26650,26650,0
20230905,104600,246030150,26650,26650,26650,26650,500
20230905,104500,232705150,26650,26650,26650,26650,0
20230905,104400,232705150,26650,26650,26650,26650,19
20230905,104300,232198800,26700,26700,26700,26700,0
20230905,104200,232198800,26700,26700,26700,26700,0
20230905,104100,232198800,26700,26700,26700,26700,0
20230905,104000,232198800,26700,26700,26700,26700,395
20230905,103900,221652300,26650,26650,26650,26650,0
20230905,103800,221652300,26650,26700,26700,26650,45
20230905,103700,220452800,26700,26700,26700,26700,3
20230905,103600,220372700,26650,26650,26650,26650,2
20230905,103500,220319400,26650,26650,26650,26650,48
20230905,103400,219040200,26650,26650,26650,26650,30
20230905,103300,218240700,26650,26650,26650,26650,0
20230905,103200,218240700,26650,26650,26650,26650,1
20230905,103100,218214050,26650,26650,26650,26650,801
20230905,103000,196867400,26700,26700,26700,26700,0
20230905,102900,196867400,26700,26700,26700,26700,137
20230905,102800,193209500,26650,26650,26650,26650,1
20230905,102700,193182850,26700,26700,26700,26700,0
20230905,102600,193182850,26700,26700,26700,26700,1
20230905,102500,193156150,26650,26650,26650,26650,0
20230905,102400,193156150,26650,26650,26650,26650,13
20230905,102300,192809700,26650,26650,26650,26650,103
20230905,102200,190064750,26650,26650,26650,26650,19
20230905,102100,189558400,26650,26650,26650,26650,0
20230905,102000,189558400,26650,26650,26650,26650,11
20230905,101900,189265250,26650,26650,26650,26650,0
20230905,101800,189265250,26650,26650,26650,26650,0
20230905,101700,189265250,26650,26650,26650,26650,0
20230905,101600,189265250,26650,26650,26650,26650,36
20230905,101500,188305850,26650,26650,26650,26650,0
20230905,101400,188305850,26650,26650,26650,26650,100
20230905,101300,185640850,26700,26700,26700,26700,0
20230905,101200,185640850,26700,26700,26700,26700,0
20230905,101100,185640850,26700,26700,26700,26700,0
20230905,101000,185640850,26700,26700,26700,26700,1
20230905,100900,185614150,26700,26700,26700,26700,2
20230905,100800,185560750,26700,26650,26750,26650,113
20230905,100700,182549050,26650,26650,26650,26650,0
20230905,100600,182549050,26650,26700,26700,26650,44
20230905,100500,181375950,26700,26700,26700,26700,200
20230905,100400,176035950,26750,26750,26750,26750,0
20230905,100300,176035950,26750,26750,26750,26750,0
20230905,100200,176035950,26750,26750,26750,26750,0
20230905,100100,176035950,26750,26750,26750,26750,4
20230905,100000,175928950,26750,26750,26750,26750,4
20230905,095900,175821950,26750,26750,26750,26750,0
20230905,095800,175821950,26750,26750,26750,26750,36
20230905,095700,174858950,26750,26650,26750,26600,1612
20230905,095600,131957450,26700,26700,26700,26700,0
20230905,095500,131957450,26700,26650,26700,26650,401
20230905,095400,121270750,26700,26700,26700,26700,0
20230905,095300,121270750,26700,26700,26700,26700,0
20230905,095200,121270750,26700,26700,26700,26700,0
20230905,095100,121270750,26700,26700,26700,26700,8
20230905,095000,121057150,26750,26750,26750,26750,0
20230905,094900,121057150,26750,26750,26750,26750,0
20230905,094800,121057150,26750,26750,26750,26750,0
20230905,094700,121057150,26750,26750,26750,26750,0
20230905,094600,121057150,26750,26700,26750,26700,50
20230905,094500,119721500,26700,26700,26700,26700,20
20230905,094400,119187500,26650,26650,26650,26650,210
20230905,094300,113591000,26650,26650,26650,26650,18
20230905,094200,113111300,26650,26650,26650,26650,50
20230905,094100,111778800,26700,26700,26700,26700,0
20230905,094000,111778800,26700,26700,26700,26700,350
20230905,093900,102433800,26700,26700,26700,26700,0
20230905,093800,102433800,26700,26700,26700,26700,51
20230905,093700,101072100,26750,26750,26750,26750,1
20230905,093600,101045350,26800,26800,26800,26800,1
20230905,093500,101018550,26800,26800,26800,26800,1
20230905,093400,100991750,26750,26750,26750,26750,277
20230905,093300,93582000,26750,26750,26750,26750,1
20230905,093200,93555250,26750,26750,26750,26750,5
20230905,093100,93421500,26750,26750,26750,26650,39
20230905,093000,92381850,26650,26700,26750,26650,45
20230905,092900,91181150,26700,26700,26700,26700,5
20230905,092800,91047650,26650,26650,26650,26650,39
20230905,092700,90008300,26650,26650,26650,26650,210
20230905,092600,84411800,26700,26700,26700,26700,1
20230905,092500,84385100,26750,26750,26750,26750,0
20230905,092400,84385100,26750,26750,26750,26750,0
20230905,092300,84385100,26750,26650,26750,26600,701
20230905,092200,65720400,26650,26700,26700,26650,548
20230905,092100,51109450,26750,26750,26750,26750,4
20230905,092000,51002450,26750,26750,26750,26750,0
20230905,091900,51002450,26750,26750,26750,26750,1
20230905,091800,50975700,26650,26650,26650,26650,0
20230905,091700,50975700,26650,26700,26700,26650,77
20230905,091600,48919950,26700,26750,26750,26700,6
20230905,091500,48759700,26700,26800,26800,26700,51
20230905,091400,47397900,26750,26750,26750,26750,242
20230905,091300,40924400,26700,26700,26700,26700,18
20230905,091200,40443800,26750,26750,26750,26750,0
20230905,091100,40443800,26750,26700,26750,26700,44
20230905,091000,39268950,26700,26700,26700,26700,82
20230905,090900,37079550,26750,26800,26800,26750,17
20230905,090800,36624000,26800,26800,26800,26750,317
20230905,090700,28134700,26850,26850,26850,26850,200
20230905,090600,22764700,26900,26800,26900,26750,726
20230905,090500,3334750,26800,26800,26800,26800,0
20230905,090400,3334750,26800,26900,26900,26800,88
20230905,090300,967650,26900,26900,26900,26900,0
20230905,090200,967650,26900,26900,26900,26900,7
20230905,090100,779350,26950,26950,26950,26950,0
20230905,090000,779350,26950,26800,26950,26800,27