KissMeData/033270/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,190500,2818476700,28450,28450,28450,28450,2325
20230911,190400,2818476700,28450,28450,28450,28450,0
20230911,190300,2818476700,28450,28450,28450,28450,0
20230911,190200,2818476700,28450,28450,28450,28450,0
20230911,190100,2818476700,28450,28450,28450,28450,0
20230911,190000,2818476700,28450,28450,28450,28450,0
20230911,185900,2818476700,28450,28450,28450,28450,0
20230911,185800,2818476700,28450,28450,28450,28450,0
20230911,185700,2818476700,28450,28450,28450,28450,0
20230911,185600,2818476700,28450,28450,28450,28450,0
20230911,185500,2818476700,28450,28450,28450,28450,0
20230911,185400,2818476700,28450,28450,28450,28450,0
20230911,185300,2818476700,28450,28450,28450,28450,0
20230911,185200,2818476700,28450,28450,28450,28450,0
20230911,185100,2818476700,28450,28450,28450,28450,0
20230911,185000,2818476700,28450,28450,28450,28450,0
20230911,184900,2818476700,28450,28450,28450,28450,0
20230911,184800,2818476700,28450,28450,28450,28450,0
20230911,184700,2818476700,28450,28450,28450,28450,0
20230911,184600,2818476700,28450,28450,28450,28450,0
20230911,184500,2818476700,28450,28450,28450,28450,0
20230911,184400,2818476700,28450,28450,28450,28450,0
20230911,184300,2818476700,28450,28450,28450,28450,0
20230911,184200,2818476700,28450,28450,28450,28450,0
20230911,184100,2818476700,28450,28450,28450,28450,0
20230911,184000,2818476700,28450,28450,28450,28450,0
20230911,183900,2818476700,28450,28450,28450,28450,0
20230911,183800,2818476700,28450,28450,28450,28450,0
20230911,183700,2818476700,28450,28450,28450,28450,0
20230911,183600,2818476700,28450,28450,28450,28450,0
20230911,183500,2818476700,28450,28450,28450,28450,2325
20230911,183400,2818476700,28450,28450,28450,28450,0
20230911,183300,2818476700,28450,28450,28450,28450,0
20230911,183200,2818476700,28450,28450,28450,28450,0
20230911,183100,2818476700,28450,28450,28450,28450,0
20230911,183000,2818476700,28450,28450,28450,28450,0
20230911,182900,2818476700,28450,28450,28450,28450,0
20230911,182800,2818476700,28450,28450,28450,28450,0
20230911,182700,2818476700,28450,28450,28450,28450,0
20230911,182600,2818476700,28450,28450,28450,28450,0
20230911,182500,2818476700,28450,28450,28450,28450,0
20230911,182400,2818476700,28450,28450,28450,28450,0
20230911,182300,2818476700,28450,28450,28450,28450,0
20230911,182200,2818476700,28450,28450,28450,28450,0
20230911,182100,2818476700,28450,28450,28450,28450,0
20230911,182000,2818476700,28450,28450,28450,28450,0
20230911,181900,2818476700,28450,28450,28450,28450,0
20230911,181800,2818476700,28450,28450,28450,28450,0
20230911,181700,2818476700,28450,28450,28450,28450,0
20230911,181600,2818476700,28450,28450,28450,28450,0
20230911,181500,2818476700,28450,28450,28450,28450,0
20230911,181400,2818476700,28450,28450,28450,28450,0
20230911,181300,2818476700,28450,28450,28450,28450,0
20230911,181200,2818476700,28450,28450,28450,28450,0
20230911,181100,2818476700,28450,28450,28450,28450,0
20230911,181000,2818476700,28450,28450,28450,28450,0
20230911,180900,2818476700,28450,28450,28450,28450,0
20230911,180800,2818476700,28450,28450,28450,28450,0
20230911,180700,2818476700,28450,28450,28450,28450,0
20230911,180600,2818476700,28450,28450,28450,28450,0
20230911,180500,2818476700,28450,28450,28450,28450,2325
20230911,180400,2818476700,28450,28450,28450,28450,0
20230911,180300,2818476700,28450,28450,28450,28450,0
20230911,180200,2818476700,28450,28450,28450,28450,0
20230911,180100,2818476700,28450,28450,28450,28450,0
20230911,180000,2818476700,28450,28450,28450,28450,0
20230911,175900,2818476700,28450,28450,28450,28450,0
20230911,175800,2818476700,28450,28450,28450,28450,0
20230911,175700,2818476700,28450,28450,28450,28450,0
20230911,175600,2818476700,28450,28450,28450,28450,0
20230911,175500,2818476700,28450,28450,28450,28450,0
20230911,175400,2818476700,28450,28450,28450,28450,0
20230911,175300,2818476700,28450,28450,28450,28450,0
20230911,175200,2818476700,28450,28450,28450,28450,0
20230911,175100,2818476700,28450,28450,28450,28450,0
20230911,175000,2818476700,28450,28450,28450,28450,0
20230911,174900,2818476700,28450,28450,28450,28450,0
20230911,174800,2818476700,28450,28450,28450,28450,0
20230911,174700,2818476700,28450,28450,28450,28450,0
20230911,174600,2818476700,28450,28450,28450,28450,0
20230911,174500,2818476700,28450,28450,28450,28450,0
20230911,174400,2818476700,28450,28450,28450,28450,0
20230911,174300,2818476700,28450,28450,28450,28450,0
20230911,174200,2818476700,28450,28450,28450,28450,0
20230911,174100,2818476700,28450,28450,28450,28450,0
20230911,174000,2818476700,28450,28450,28450,28450,0
20230911,173900,2818476700,28450,28450,28450,28450,0
20230911,173800,2818476700,28450,28450,28450,28450,0
20230911,173700,2818476700,28450,28450,28450,28450,0
20230911,173600,2818476700,28450,28450,28450,28450,0
20230911,173500,2818476700,28450,28450,28450,28450,2325
20230911,173400,2818476700,28450,28450,28450,28450,0
20230911,173300,2818476700,28450,28450,28450,28450,0
20230911,173200,2818476700,28450,28450,28450,28450,0
20230911,173100,2818476700,28450,28450,28450,28450,0
20230911,173000,2818476700,28450,28450,28450,28450,0
20230911,172900,2818476700,28450,28450,28450,28450,0
20230911,172800,2818476700,28450,28450,28450,28450,0
20230911,172700,2818476700,28450,28450,28450,28450,0
20230911,172600,2818476700,28450,28450,28450,28450,0
20230911,172500,2818476700,28450,28450,28450,28450,0
20230911,172400,2818476700,28450,28450,28450,28450,0
20230911,172300,2818476700,28450,28450,28450,28450,0
20230911,172200,2818476700,28450,28450,28450,28450,0
20230911,172100,2818476700,28450,28450,28450,28450,0
20230911,172000,2818476700,28450,28450,28450,28450,0
20230911,171900,2818476700,28450,28450,28450,28450,0
20230911,171800,2818476700,28450,28450,28450,28450,0
20230911,171700,2818476700,28450,28450,28450,28450,0
20230911,171600,2818476700,28450,28450,28450,28450,0
20230911,171500,2818476700,28450,28450,28450,28450,0
20230911,171400,2818476700,28450,28450,28450,28450,0
20230911,171300,2818476700,28450,28450,28450,28450,0
20230911,171200,2818476700,28450,28450,28450,28450,0
20230911,171100,2818476700,28450,28450,28450,28450,0
20230911,171000,2818476700,28450,28450,28450,28450,0
20230911,170900,2818476700,28450,28450,28450,28450,0
20230911,170800,2818476700,28450,28450,28450,28450,0
20230911,170700,2818476700,28450,28450,28450,28450,0
20230911,170600,2818476700,28450,28450,28450,28450,0
20230911,170500,2818476700,28450,28450,28450,28450,2325
20230911,170400,2818476700,28450,28450,28450,28450,0
20230911,170300,2818476700,28450,28450,28450,28450,0
20230911,170200,2818476700,28450,28450,28450,28450,0
20230911,170100,2818476700,28450,28450,28450,28450,0
20230911,170000,2818476700,28450,28450,28450,28450,0
20230911,165900,2818476700,28450,28450,28450,28450,0
20230911,165800,2818476700,28450,28450,28450,28450,0
20230911,165700,2818476700,28450,28450,28450,28450,0
20230911,165600,2818476700,28450,28450,28450,28450,0
20230911,165500,2818476700,28450,28450,28450,28450,0
20230911,165400,2818476700,28450,28450,28450,28450,0
20230911,165300,2818476700,28450,28450,28450,28450,0
20230911,165200,2818476700,28450,28450,28450,28450,0
20230911,165100,2818476700,28450,28450,28450,28450,0
20230911,165000,2818476700,28450,28450,28450,28450,0
20230911,164900,2818476700,28450,28450,28450,28450,0
20230911,164800,2818476700,28450,28450,28450,28450,0
20230911,164700,2818476700,28450,28450,28450,28450,0
20230911,164600,2818476700,28450,28450,28450,28450,0
20230911,164500,2818476700,28450,28450,28450,28450,0
20230911,164400,2818476700,28450,28450,28450,28450,0
20230911,164300,2818476700,28450,28450,28450,28450,0
20230911,164200,2818476700,28450,28450,28450,28450,0
20230911,164100,2818476700,28450,28450,28450,28450,0
20230911,164000,2818476700,28450,28450,28450,28450,0
20230911,163900,2818476700,28450,28450,28450,28450,0
20230911,163800,2818476700,28450,28450,28450,28450,0
20230911,163700,2818476700,28450,28450,28450,28450,0
20230911,163600,2818476700,28450,28450,28450,28450,0
20230911,163500,2818476700,28450,28450,28450,28450,2325
20230911,163400,2818476700,28450,28450,28450,28450,0
20230911,163300,2818476700,28450,28450,28450,28450,0
20230911,163200,2818476700,28450,28450,28450,28450,0
20230911,163100,2818476700,28450,28450,28450,28450,0
20230911,163000,2818476700,28450,28450,28450,28450,0
20230911,162900,2818476700,28450,28450,28450,28450,0
20230911,162800,2818476700,28450,28450,28450,28450,0
20230911,162700,2818476700,28450,28450,28450,28450,0
20230911,162600,2818476700,28450,28450,28450,28450,0
20230911,162500,2818476700,28450,28450,28450,28450,0
20230911,162400,2818476700,28450,28450,28450,28450,0
20230911,162300,2818476700,28450,28450,28450,28450,0
20230911,162200,2818476700,28450,28450,28450,28450,0
20230911,162100,2818476700,28450,28450,28450,28450,0
20230911,162000,2818476700,28450,28450,28450,28450,0
20230911,161900,2818476700,28450,28450,28450,28450,0
20230911,161800,2818476700,28450,28450,28450,28450,0
20230911,161700,2818476700,28450,28450,28450,28450,0
20230911,161600,2818476700,28450,28450,28450,28450,0
20230911,161500,2818476700,28450,28450,28450,28450,0
20230911,161400,2818476700,28450,28450,28450,28450,0
20230911,161300,2818476700,28450,28450,28450,28450,0
20230911,161200,2818476700,28450,28450,28450,28450,0
20230911,161100,2818476700,28450,28450,28450,28450,0
20230911,161000,2818476700,28450,28450,28450,28450,0
20230911,160900,2818476700,28450,28450,28450,28450,0
20230911,160800,2818476700,28450,28450,28450,28450,0
20230911,160700,2818476700,28450,28450,28450,28450,0
20230911,160600,2818476700,28450,28450,28450,28450,0
20230911,160500,2818476700,28450,28450,28450,28450,2325
20230911,160400,2818476700,28450,28450,28450,28450,0
20230911,160300,2818476700,28450,28450,28450,28450,0
20230911,160200,2818476700,28450,28450,28450,28450,0
20230911,160100,2818476700,28450,28450,28450,28450,0
20230911,160000,2818476700,28450,28450,28450,28450,0
20230911,155900,2818476700,28450,28450,28450,28450,0
20230911,155800,2818476700,28450,28450,28450,28450,0
20230911,155700,2818476700,28450,28450,28450,28450,0
20230911,155600,2818476700,28450,28450,28450,28450,0
20230911,155500,2818476700,28450,28450,28450,28450,0
20230911,155400,2818476700,28450,28450,28450,28450,0
20230911,155300,2818476700,28450,28450,28450,28450,0
20230911,155200,2818476700,28450,28450,28450,28450,0
20230911,155100,2818476700,28450,28450,28450,28450,0
20230911,155000,2818476700,28450,28450,28450,28450,0
20230911,154900,2818476700,28450,28450,28450,28450,0
20230911,154800,2818476700,28450,28450,28450,28450,0
20230911,154700,2818476700,28450,28450,28450,28450,0
20230911,154600,2818476700,28450,28450,28450,28450,0
20230911,154500,2818476700,28450,28450,28450,28450,0
20230911,154400,2818476700,28450,28450,28450,28450,0
20230911,154300,2818476700,28450,28450,28450,28450,0
20230911,154200,2818476700,28450,28450,28450,28450,0
20230911,154100,2818476700,28450,28450,28450,28450,0
20230911,154000,2818476700,28450,28450,28450,28450,0
20230911,153900,2818476700,28450,28450,28450,28450,0
20230911,153800,2818476700,28450,28450,28450,28450,0
20230911,153700,2818476700,28450,28450,28450,28450,0
20230911,153600,2818476700,28450,28450,28450,28450,0
20230911,153500,2818476700,28450,28450,28450,28450,2325
20230911,153400,2818476700,28450,28450,28450,28450,0
20230911,153300,2818476700,28450,28450,28450,28450,0
20230911,153200,2818476700,28450,28450,28450,28450,0
20230911,153100,2818476700,28450,28450,28450,28450,0
20230911,153000,2818476700,28450,28450,28450,28450,2325
20230911,152900,2752330450,28650,28650,28650,28650,0
20230911,152800,2752330450,28650,28650,28650,28650,0
20230911,152700,2752330450,28650,28650,28650,28650,0
20230911,152600,2752330450,28650,28650,28650,28650,0
20230911,152500,2752330450,28650,28650,28650,28650,0
20230911,152400,2752330450,28650,28650,28650,28650,0
20230911,152300,2752330450,28650,28650,28650,28650,0
20230911,152200,2752330450,28650,28650,28650,28650,0
20230911,152100,2752330450,28650,28650,28650,28650,0
20230911,152000,2752330450,28650,28650,28650,28650,0
20230911,151900,2752330450,28650,28600,28650,28600,294
20230911,151800,2743919300,28550,28600,28600,28550,675
20230911,151700,2724615000,28600,28600,28650,28600,180
20230911,151600,2719464600,28600,28600,28600,28550,529
20230911,151500,2704339050,28650,28600,28650,28600,405
20230911,151400,2692744600,28600,28550,28650,28550,547
20230911,151300,2677094900,28600,28600,28600,28550,680
20230911,151200,2657651900,28550,28550,28600,28550,462
20230911,151100,2644452000,28550,28600,28600,28550,149
20230911,151000,2640193250,28600,28550,28600,28550,721
20230911,150900,2619599000,28600,28600,28600,28550,401
20230911,150800,2608130450,28600,28600,28650,28550,314
20230911,150700,2599155550,28600,28650,28650,28600,293
20230911,150600,2590765850,28650,28650,28650,28600,254
20230911,150500,2583491550,28600,28650,28650,28600,399
20230911,150400,2572070900,28600,28600,28650,28600,146
20230911,150300,2567889900,28650,28600,28650,28600,233
20230911,150200,2561220150,28650,28600,28650,28600,339
20230911,150100,2551519850,28600,28650,28650,28600,516
20230911,150000,2536741450,28650,28700,28700,28650,699
20230911,145900,2516700850,28650,28650,28700,28650,459
20230911,145800,2503545500,28650,28550,28700,28550,2843
20230911,145700,2422169800,28600,28550,28600,28500,2184
20230911,145600,2359760150,28550,28550,28550,28500,201
20230911,145500,2354021750,28500,28400,28550,28400,1126
20230911,145400,2321932350,28450,28500,28500,28450,231
20230911,145300,2315350050,28500,28500,28500,28450,220
20230911,145200,2309080550,28500,28450,28500,28450,556
20230911,145100,2293237850,28500,28450,28500,28450,476
20230911,145000,2279673200,28450,28500,28500,28450,91
20230911,144900,2277079750,28500,28500,28500,28500,194
20230911,144800,2271550750,28450,28450,28450,28450,575
20230911,144700,2255192000,28500,28400,28500,28400,4340
20230911,144600,2131787700,28350,28300,28350,28300,1191
20230911,144500,2098023000,28350,28300,28350,28300,438
20230911,144400,2085612000,28300,28300,28300,28250,326
20230911,144300,2076391250,28250,28300,28300,28250,193
20230911,144200,2070929550,28200,28250,28300,28200,180
20230911,144100,2065839150,28300,28300,28300,28250,203
20230911,144000,2060095050,28300,28250,28300,28250,280
20230911,143900,2052180200,28250,28250,28250,28250,63
20230911,143800,2050400450,28300,28250,28300,28200,214
20230911,143700,2044350050,28200,28250,28250,28200,258
20230911,143600,2037061600,28300,28300,28300,28300,118
20230911,143500,2033722200,28300,28300,28300,28150,526
20230911,143400,2018873350,28300,28250,28300,28250,203
20230911,143300,2013129700,28300,28300,28300,28250,261
20230911,143200,2005748400,28250,28300,28300,28250,194
20230911,143100,2000258700,28200,28300,28300,28200,478
20230911,143000,1986762050,28300,28300,28300,28250,190
20230911,142900,1981385100,28250,28350,28350,28250,384
20230911,142800,1970520750,28350,28300,28350,28300,767
20230911,142700,1948809550,28300,28250,28300,28250,561
20230911,142600,1932944050,28250,28250,28250,28100,293
20230911,142500,1924669750,28200,28250,28250,28200,293
20230911,142400,1916397250,28250,28150,28250,28150,69
20230911,142300,1914448100,28250,28250,28250,28200,192
20230911,142200,1909029100,28250,28200,28250,28200,329
20230911,142100,1899746900,28200,28200,28200,28150,376
20230911,142000,1889153450,28200,28100,28200,28100,179
20230911,141900,1884114050,28200,28100,28200,28050,257
20230911,141800,1876881750,28100,28150,28150,28000,225
20230911,141700,1870578650,28150,28150,28150,28150,0
20230911,141600,1870578650,28150,28050,28150,28050,46
20230911,141500,1869285850,28050,28100,28100,28050,105
20230911,141400,1866340500,28050,28050,28050,28050,45
20230911,141300,1865078250,28050,28100,28100,28050,108
20230911,141200,1862048600,28100,28150,28150,28100,32
20230911,141100,1861147850,28050,28050,28050,28050,0
20230911,141000,1861147850,28050,28050,28050,28050,4
20230911,140900,1861035650,28000,28150,28150,28000,1010
20230911,140800,1832663850,28150,28150,28150,28150,89
20230911,140700,1830158500,28250,28200,28250,28200,64
20230911,140600,1828350650,28200,28200,28200,28200,91
20230911,140500,1825784450,28200,28200,28200,28200,4
20230911,140400,1825671650,28200,28200,28250,28200,84
20230911,140300,1823302800,28200,28200,28200,28200,15
20230911,140200,1822879800,28200,28200,28200,28200,1
20230911,140100,1822851600,28200,28200,28200,28200,0
20230911,140000,1822851600,28200,28200,28200,28200,211
20230911,135900,1816901400,28200,28250,28250,28200,121
20230911,135800,1813488750,28250,28250,28250,28250,5
20230911,135700,1813347500,28250,28250,28250,28250,1
20230911,135600,1813319250,28200,28200,28200,28200,0
20230911,135500,1813319250,28200,28200,28200,28200,4
20230911,135400,1813206450,28200,28200,28200,28200,0
20230911,135300,1813206450,28200,28250,28250,28200,21
20230911,135200,1812614000,28250,28150,28250,28150,2
20230911,135100,1812557600,28150,28150,28150,28150,6
20230911,135000,1812388700,28200,28150,28200,28150,360
20230911,134900,1802251700,28150,28150,28150,28150,215
20230911,134800,1796199450,28150,28200,28200,28150,31
20230911,134700,1795325900,28200,28200,28200,28200,132
20230911,134600,1791603500,28200,28200,28200,28200,0
20230911,134500,1791603500,28200,28250,28250,28200,131
20230911,134400,1787902900,28300,28300,28300,28300,3
20230911,134300,1787818000,28300,28300,28300,28300,136
20230911,134200,1783969200,28300,28300,28300,28300,212
20230911,134100,1777969600,28350,28350,28350,28350,2
20230911,134000,1777912900,28250,28350,28350,28250,84
20230911,133900,1775539800,28300,28300,28300,28250,940
20230911,133800,1748938950,28300,28300,28300,28300,2
20230911,133700,1748882350,28300,28300,28300,28300,16
20230911,133600,1748429550,28300,28300,28300,28300,7
20230911,133500,1748231450,28300,28300,28300,28300,166
20230911,133400,1743533650,28300,28300,28300,28300,40
20230911,133300,1742401650,28250,28250,28250,28250,409
20230911,133200,1730847400,28250,28200,28250,28200,703
20230911,133100,1710997900,28200,28200,28200,28200,0
20230911,133000,1710997900,28200,28200,28200,28200,7
20230911,132900,1710800500,28200,28200,28200,28200,1
20230911,132800,1710772300,28200,28200,28200,28200,11
20230911,132700,1710462100,28150,28150,28200,28150,108
20230911,132600,1707416900,28200,28200,28200,28200,0
20230911,132500,1707416900,28200,28200,28200,28200,0
20230911,132400,1707416900,28200,28200,28200,28200,59
20230911,132300,1705753100,28200,28200,28200,28200,1
20230911,132200,1705724900,28200,28200,28200,28200,22
20230911,132100,1705104500,28200,28150,28200,28150,24
20230911,132000,1704428850,28150,28150,28150,28150,5
20230911,131900,1704288100,28150,28150,28150,28150,36
20230911,131800,1703274700,28150,28150,28150,28150,63
20230911,131700,1701501250,28150,28150,28150,28150,100
20230911,131600,1698686250,28150,28150,28150,28150,0
20230911,131500,1698686250,28150,28100,28150,28100,24
20230911,131400,1698011800,28050,28000,28050,28000,29
20230911,131300,1697199200,28000,28000,28000,28000,10
20230911,131200,1696919200,28000,28000,28000,28000,4
20230911,131100,1696807200,28000,28000,28000,28000,31
20230911,131000,1695939200,28050,28050,28050,28050,234
20230911,130900,1689375500,28050,28100,28100,28050,542
20230911,130800,1674163200,28100,28100,28100,28100,100
20230911,130700,1671353200,28200,28200,28200,28200,0
20230911,130600,1671353200,28200,28200,28200,28200,0
20230911,130500,1671353200,28200,28100,28200,28100,118
20230911,130400,1668036400,28100,28100,28100,28100,0
20230911,130300,1668036400,28100,28150,28150,28100,262
20230911,130200,1660663900,28100,28100,28100,28100,1
20230911,130100,1660635800,28150,28150,28150,28150,2
20230911,130000,1660579500,28100,28100,28100,28100,50
20230911,125900,1659174500,28100,28100,28100,28100,46
20230911,125800,1657881900,28100,28100,28100,28100,20
20230911,125700,1657319900,28100,28050,28100,28050,435
20230911,125600,1645117200,28100,28100,28100,28100,50
20230911,125500,1643712200,28050,28050,28050,28050,3
20230911,125400,1643628050,28150,28150,28150,28150,0
20230911,125300,1643628050,28150,28150,28150,28150,0
20230911,125200,1643628050,28150,28150,28150,28150,0
20230911,125100,1643628050,28150,28050,28150,28050,51
20230911,125000,1642197400,28050,28050,28050,28050,50
20230911,124900,1640794900,28000,28050,28050,28000,229
20230911,124800,1634373850,28100,28000,28100,28000,29
20230911,124700,1633559050,28000,28150,28150,28000,195
20230911,124600,1628082900,28150,28150,28150,28150,0
20230911,124500,1628082900,28150,28150,28150,28150,0
20230911,124400,1628082900,28150,28150,28150,28150,100
20230911,124300,1625267900,28150,28150,28150,28150,0
20230911,124200,1625267900,28150,28150,28150,28150,0
20230911,124100,1625267900,28150,28150,28150,28150,0
20230911,124000,1625267900,28150,28150,28150,28150,45
20230911,123900,1624001150,28150,28150,28150,28150,0
20230911,123800,1624001150,28150,28150,28150,28150,0
20230911,123700,1624001150,28150,28150,28150,28150,11
20230911,123600,1623691500,28100,28100,28100,28100,0
20230911,123500,1623691500,28100,28200,28250,28100,498
20230911,123400,1609627950,28200,28200,28200,28200,0
20230911,123300,1609627950,28200,28100,28200,28100,517
20230911,123200,1595054100,28150,28150,28150,28150,14
20230911,123100,1594660000,28150,28100,28150,28100,829
20230911,123000,1571350100,28050,28000,28050,28000,124
20230911,122900,1567873100,28000,28050,28050,28000,595
20230911,122800,1551211850,28050,28050,28050,28050,75
20230911,122700,1549108100,28050,28050,28050,28050,2
20230911,122600,1549052000,28050,28050,28050,28050,0
20230911,122500,1549052000,28050,28050,28050,28050,0
20230911,122400,1549052000,28050,28050,28050,28050,0
20230911,122300,1549052000,28050,28050,28050,28050,0
20230911,122200,1549052000,28050,28050,28050,28050,0
20230911,122100,1549052000,28050,28050,28050,28050,2
20230911,122000,1548995900,28000,28000,28050,28000,12
20230911,121900,1548659850,27950,28000,28000,27950,134
20230911,121800,1544909100,28050,27950,28050,27950,273
20230911,121700,1537259250,27950,28000,28000,27950,517
20230911,121600,1522806200,28000,28000,28000,28000,200
20230911,121500,1517206200,28050,28050,28050,28050,44
20230911,121400,1515972000,28000,28050,28050,28000,140
20230911,121300,1512046450,28050,28050,28050,28050,0
20230911,121200,1512046450,28050,28050,28050,28050,39
20230911,121100,1510952500,28050,28050,28050,28050,150
20230911,121000,1506745000,28050,28050,28050,28050,20
20230911,120900,1506184000,28100,28100,28100,28100,6
20230911,120800,1506015400,28100,28100,28100,28100,5
20230911,120700,1505874900,28000,28000,28000,28000,0
20230911,120600,1505874900,28000,28000,28000,28000,100
20230911,120500,1503074900,28050,28000,28050,28000,17
20230911,120400,1502598850,28000,28000,28000,28000,50
20230911,120300,1501198850,28050,28050,28050,28050,3
20230911,120200,1501114700,28100,28100,28100,28100,65
20230911,120100,1499288200,28100,28050,28100,28050,5
20230911,120000,1499147900,28100,28100,28100,28100,1
20230911,115900,1499119800,28050,28050,28050,28050,343
20230911,115800,1489498650,28050,28050,28050,28050,84
20230911,115700,1487142450,28050,28050,28050,28050,37
20230911,115600,1486104600,28100,28100,28100,28100,6
20230911,115500,1485936000,28100,28150,28150,28100,732
20230911,115400,1465352000,28200,28200,28200,28200,602
20230911,115300,1448375600,28200,28200,28200,28200,10
20230911,115200,1448093600,28200,28250,28250,28200,3
20230911,115100,1448008950,28200,28200,28200,28200,21
20230911,115000,1447416750,28200,28200,28200,28200,73
20230911,114900,1445358150,28200,28200,28200,28200,2
20230911,114800,1445301750,28200,28200,28200,28200,427
20230911,114700,1433260350,28200,28200,28200,28200,102
20230911,114600,1430383950,28250,28250,28250,28250,12
20230911,114500,1430044950,28250,28250,28250,28250,11
20230911,114400,1429734200,28250,28200,28250,28200,48
20230911,114300,1428380500,28250,28250,28250,28200,55
20230911,114200,1426827650,28250,28250,28250,28250,20
20230911,114100,1426262650,28250,28250,28250,28250,4
20230911,114000,1426149650,28200,28250,28250,28200,108
20230911,113900,1423098950,28250,28300,28300,28250,41
20230911,113800,1421940650,28300,28300,28300,28300,8
20230911,113700,1421714250,28300,28300,28300,28300,0
20230911,113600,1421714250,28300,28300,28300,28300,54
20230911,113500,1420186050,28300,28300,28300,28300,409
20230911,113400,1408611350,28300,28300,28300,28300,160
20230911,113300,1404083350,28350,28350,28350,28350,2
20230911,113200,1404026650,28300,28300,28300,28300,84
20230911,113100,1401649450,28400,28400,28400,28400,4
20230911,113000,1401535850,28400,28250,28400,28250,501
20230911,112900,1387372450,28250,28400,28400,28250,449
20230911,112800,1374658000,28350,28400,28400,28350,417
20230911,112700,1362817100,28400,28400,28400,28400,175
20230911,112600,1357847100,28450,28400,28450,28400,58
20230911,112500,1356199850,28400,28500,28500,28400,260
20230911,112400,1348803050,28500,28450,28500,28450,156
20230911,112300,1344363900,28450,28450,28500,28450,231
20230911,112200,1337791800,28450,28400,28450,28350,648
20230911,112100,1319361200,28450,28350,28450,28350,569
20230911,112000,1303178650,28450,28400,28450,28400,196
20230911,111900,1297608750,28450,28450,28450,28400,254
20230911,111800,1290385000,28400,28400,28400,28400,155
20230911,111700,1285983000,28450,28400,28450,28400,923
20230911,111600,1259756750,28450,28450,28450,28400,380
20230911,111500,1248954700,28450,28350,28450,28300,1601
20230911,111400,1203510950,28350,28350,28350,28350,805
20230911,111300,1180689200,28350,28300,28350,28250,1283
20230911,111200,1144355400,28200,28250,28300,28200,181
20230911,111100,1139237450,28200,28250,28250,28200,270
20230911,111000,1131612200,28250,28250,28250,28250,261
20230911,110900,1124238950,28200,28250,28250,28200,1241
20230911,110800,1089228100,28250,28150,28250,28150,215
20230911,110700,1083159450,28200,28200,28250,28150,630
20230911,110600,1065364900,28200,28200,28200,28200,102
20230911,110500,1062488500,28200,28200,28200,28200,102
20230911,110400,1059612100,28200,28250,28250,28200,282
20230911,110300,1051648150,28250,28200,28250,28200,307
20230911,110200,1042987600,28250,28200,28250,28200,1451
20230911,110100,1002041250,28200,28100,28200,28100,241
20230911,110000,995254050,28150,28150,28200,28150,1006
20230911,105900,966924000,28150,28100,28150,28100,410
20230911,105800,955386850,28100,28150,28150,28100,160
20230911,105700,950890550,28150,28100,28150,28050,171
20230911,105600,946082300,28100,28050,28100,28050,281
20230911,105500,938187200,28050,28050,28050,28050,148
20230911,105400,934035800,28050,28050,28100,28050,522
20230911,105300,919381200,28050,28050,28050,28050,387
20230911,105200,908525850,28050,28000,28050,28000,293
20230911,105100,900314700,28000,28000,28000,28000,132
20230911,105000,896618700,27950,28000,28000,27950,147
20230911,104900,892502750,27950,28000,28050,27950,497
20230911,104800,878580000,27950,28000,28000,27950,1358
20230911,104700,840558250,27950,28000,28000,27900,289
20230911,104600,832474100,27900,27900,27950,27900,698
20230911,104500,812966050,27900,27900,27900,27900,44
20230911,104400,811738450,27900,27900,27900,27900,125
20230911,104300,808250950,27900,27900,27950,27900,109
20230911,104200,805206700,27900,27900,27900,27900,206
20230911,104100,799459300,27900,27850,27900,27850,1506
20230911,104000,757470600,27800,27750,27800,27750,344
20230911,103900,747907450,27750,27750,27750,27750,0
20230911,103800,747907450,27750,27750,27750,27750,30
20230911,103700,747074950,27750,27800,27800,27750,63
20230911,103600,745323600,27800,27750,27800,27750,41
20230911,103500,744185750,27750,27750,27750,27750,127
20230911,103400,740661500,27750,27750,27750,27750,62
20230911,103300,738941000,27750,27750,27750,27750,1
20230911,103200,738913250,27700,27700,27700,27700,67
20230911,103100,737057350,27750,27750,27750,27750,62
20230911,103000,735336850,27750,27700,27800,27700,130
20230911,102900,731726500,27750,27650,27750,27650,439
20230911,102800,719546750,27650,27650,27650,27650,658
20230911,102700,701353050,27700,27700,27700,27700,62
20230911,102600,699635650,27700,27700,27700,27650,135
20230911,102500,695896550,27700,27700,27700,27700,62
20230911,102400,694179150,27700,27700,27700,27700,103
20230911,102300,691326050,27700,27750,27750,27700,272
20230911,102200,683788150,27750,27750,27750,27750,54
20230911,102100,682289650,27750,27750,27800,27700,270
20230911,102000,674800600,27750,27750,27750,27750,63
20230911,101900,673052350,27700,27750,27750,27700,181
20230911,101800,668038200,27750,27750,27750,27750,23
20230911,101700,667399950,27700,27700,27700,27700,1
20230911,101600,667372250,27700,27700,27700,27700,78
20230911,101500,665211650,27700,27750,27750,27700,72
20230911,101400,663214150,27750,27750,27750,27750,63
20230911,101300,661465900,27700,27700,27700,27650,427
20230911,101200,649651950,27700,27750,27750,27700,168
20230911,101100,644993100,27750,27700,27750,27650,300
20230911,101000,636683350,27750,27750,27750,27650,209
20230911,100900,630897900,27750,27750,27750,27750,65
20230911,100800,629094150,27650,27650,27750,27650,89
20230911,100700,626630050,27700,27650,27700,27650,50
20230911,100600,625247500,27650,27650,27750,27650,454
20230911,100500,612694300,27750,27750,27750,27700,503
20230911,100400,598751250,27750,27750,27800,27750,86
20230911,100300,596361650,27800,27800,27800,27800,82
20230911,100200,594082050,27750,27850,27850,27750,218
20230911,100100,588020800,27800,27800,27800,27800,0
20230911,100000,588020800,27800,27850,27850,27800,228
20230911,095900,581679300,27850,27800,27900,27800,1152
20230911,095800,549602700,27800,27750,27800,27750,216
20230911,095700,543608550,27750,27650,27750,27650,573
20230911,095600,527713800,27650,27700,27750,27650,1582
20230911,095500,483855900,27700,27650,27700,27650,93
20230911,095400,481281350,27650,27700,27700,27650,284
20230911,095300,473419350,27700,27600,27700,27600,1044
20230911,095200,444576550,27550,27500,27550,27500,318
20230911,095100,435827900,27500,27550,27600,27500,500
20230911,095000,422067900,27550,27500,27550,27500,17
20230911,094900,421599700,27500,27550,27550,27500,100
20230911,094800,418848750,27550,27550,27550,27550,282
20230911,094700,411079650,27600,27550,27650,27550,161
20230911,094600,406637050,27550,27550,27550,27550,49
20230911,094500,405287100,27500,27550,27550,27500,1281
20230911,094400,370059500,27600,27550,27600,27550,416
20230911,094300,358598650,27600,27600,27650,27550,164
20230911,094200,354068150,27650,27600,27650,27600,13
20230911,094100,353709250,27650,27600,27650,27600,107
20230911,094000,350755950,27600,27600,27600,27600,251
20230911,093900,343828350,27600,27600,27600,27550,11
20230911,093800,343525000,27600,27600,27650,27600,320
20230911,093700,334688000,27650,27650,27650,27600,217
20230911,093600,328693600,27650,27600,27650,27600,374
20230911,093500,318371150,27600,27550,27600,27500,709
20230911,093400,298848350,27550,27500,27550,27500,1375
20230911,093300,261010850,27450,27350,27450,27350,417
20230911,093200,249585450,27350,27350,27350,27350,763
20230911,093100,228717400,27400,27450,27450,27350,259
20230911,093000,221621350,27450,27350,27450,27350,31
20230911,092900,220772150,27400,27450,27450,27400,104
20230911,092800,217922500,27450,27400,27450,27400,10
20230911,092700,217648450,27400,27450,27500,27400,100
20230911,092600,214902150,27450,27450,27500,27350,147
20230911,092500,210869150,27350,27400,27400,27350,172
20230911,092400,206156550,27400,27400,27400,27400,3
20230911,092300,206074350,27350,27350,27400,27350,42
20230911,092200,204925600,27400,27300,27400,27300,9
20230911,092100,204679500,27350,27400,27400,27350,34
20230911,092000,203749500,27350,27350,27350,27350,50
20230911,091900,202382000,27350,27400,27400,27350,77
20230911,091800,200274950,27450,27400,27450,27400,32
20230911,091700,199398050,27450,27450,27450,27450,150
20230911,091600,195280550,27450,27450,27450,27350,39
20230911,091500,194212900,27450,27450,27450,27450,3
20230911,091400,194130550,27450,27500,27500,27400,380
20230911,091300,183699750,27500,27550,27550,27500,155
20230911,091200,179436950,27550,27600,27600,27550,76
20230911,091100,177342500,27600,27600,27600,27600,4
20230911,091000,177232100,27600,27500,27600,27450,783
20230911,090900,155702650,27500,27500,27550,27450,230
20230911,090800,149378150,27450,27500,27600,27450,77
20230911,090700,147261000,27500,27700,27700,27500,260
20230911,090600,140096500,27700,27700,27700,27500,426
20230911,090500,128329100,27700,27700,27750,27700,335
20230911,090400,119047100,27600,27550,27750,27450,1876
20230911,090300,67303250,27550,27350,27550,27350,899
20230911,090200,42581250,27100,27200,27350,27100,1015
20230911,090100,14927750,27200,27200,27200,27150,376
20230911,090000,4714250,27250,27250,27250,27250,173