KissMeData/033270/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,190600,1911360300,28100,28100,28100,28100,1869
20230913,190500,1911360300,28100,28100,28100,28100,0
20230913,190400,1911360300,28100,28100,28100,28100,0
20230913,190300,1911360300,28100,28100,28100,28100,0
20230913,190200,1911360300,28100,28100,28100,28100,0
20230913,190100,1911360300,28100,28100,28100,28100,0
20230913,190000,1911360300,28100,28100,28100,28100,0
20230913,185900,1911360300,28100,28100,28100,28100,0
20230913,185800,1911360300,28100,28100,28100,28100,0
20230913,185700,1911360300,28100,28100,28100,28100,0
20230913,185600,1911360300,28100,28100,28100,28100,0
20230913,185500,1911360300,28100,28100,28100,28100,0
20230913,185400,1911360300,28100,28100,28100,28100,0
20230913,185300,1911360300,28100,28100,28100,28100,0
20230913,185200,1911360300,28100,28100,28100,28100,0
20230913,185100,1911360300,28100,28100,28100,28100,0
20230913,185000,1911360300,28100,28100,28100,28100,0
20230913,184900,1911360300,28100,28100,28100,28100,0
20230913,184800,1911360300,28100,28100,28100,28100,0
20230913,184700,1911360300,28100,28100,28100,28100,0
20230913,184600,1911360300,28100,28100,28100,28100,0
20230913,184500,1911360300,28100,28100,28100,28100,0
20230913,184400,1911360300,28100,28100,28100,28100,0
20230913,184300,1911360300,28100,28100,28100,28100,0
20230913,184200,1911360300,28100,28100,28100,28100,0
20230913,184100,1911360300,28100,28100,28100,28100,0
20230913,184000,1911360300,28100,28100,28100,28100,0
20230913,183900,1911360300,28100,28100,28100,28100,0
20230913,183800,1911360300,28100,28100,28100,28100,0
20230913,183700,1911360300,28100,28100,28100,28100,0
20230913,183600,1911360300,28100,28100,28100,28100,1869
20230913,183500,1911360300,28100,28100,28100,28100,0
20230913,183400,1911360300,28100,28100,28100,28100,0
20230913,183300,1911360300,28100,28100,28100,28100,0
20230913,183200,1911360300,28100,28100,28100,28100,0
20230913,183100,1911360300,28100,28100,28100,28100,0
20230913,183000,1911360300,28100,28100,28100,28100,0
20230913,182900,1911360300,28100,28100,28100,28100,0
20230913,182800,1911360300,28100,28100,28100,28100,0
20230913,182700,1911360300,28100,28100,28100,28100,0
20230913,182600,1911360300,28100,28100,28100,28100,0
20230913,182500,1911360300,28100,28100,28100,28100,0
20230913,182400,1911360300,28100,28100,28100,28100,0
20230913,182300,1911360300,28100,28100,28100,28100,0
20230913,182200,1911360300,28100,28100,28100,28100,0
20230913,182100,1911360300,28100,28100,28100,28100,0
20230913,182000,1911360300,28100,28100,28100,28100,0
20230913,181900,1911360300,28100,28100,28100,28100,0
20230913,181800,1911360300,28100,28100,28100,28100,0
20230913,181700,1911360300,28100,28100,28100,28100,0
20230913,181600,1911360300,28100,28100,28100,28100,0
20230913,181500,1911360300,28100,28100,28100,28100,0
20230913,181400,1911360300,28100,28100,28100,28100,0
20230913,181300,1911360300,28100,28100,28100,28100,0
20230913,181200,1911360300,28100,28100,28100,28100,0
20230913,181100,1911360300,28100,28100,28100,28100,0
20230913,181000,1911360300,28100,28100,28100,28100,0
20230913,180900,1911360300,28100,28100,28100,28100,0
20230913,180800,1911360300,28100,28100,28100,28100,0
20230913,180700,1911360300,28100,28100,28100,28100,0
20230913,180600,1911360300,28100,28100,28100,28100,1869
20230913,180500,1911360300,28100,28100,28100,28100,0
20230913,180400,1911360300,28100,28100,28100,28100,0
20230913,180300,1911360300,28100,28100,28100,28100,0
20230913,180200,1911360300,28100,28100,28100,28100,0
20230913,180100,1911360300,28100,28100,28100,28100,0
20230913,180000,1911360300,28100,28100,28100,28100,0
20230913,175900,1911360300,28100,28100,28100,28100,0
20230913,175800,1911360300,28100,28100,28100,28100,0
20230913,175700,1911360300,28100,28100,28100,28100,0
20230913,175600,1911360300,28100,28100,28100,28100,0
20230913,175500,1911360300,28100,28100,28100,28100,0
20230913,175400,1911360300,28100,28100,28100,28100,0
20230913,175300,1911360300,28100,28100,28100,28100,0
20230913,175200,1911360300,28100,28100,28100,28100,0
20230913,175100,1911360300,28100,28100,28100,28100,0
20230913,175000,1911360300,28100,28100,28100,28100,0
20230913,174900,1911360300,28100,28100,28100,28100,0
20230913,174800,1911360300,28100,28100,28100,28100,0
20230913,174700,1911360300,28100,28100,28100,28100,0
20230913,174600,1911360300,28100,28100,28100,28100,0
20230913,174500,1911360300,28100,28100,28100,28100,0
20230913,174400,1911360300,28100,28100,28100,28100,0
20230913,174300,1911360300,28100,28100,28100,28100,0
20230913,174200,1911360300,28100,28100,28100,28100,0
20230913,174100,1911360300,28100,28100,28100,28100,0
20230913,174000,1911360300,28100,28100,28100,28100,0
20230913,173900,1911360300,28100,28100,28100,28100,0
20230913,173800,1911360300,28100,28100,28100,28100,0
20230913,173700,1911360300,28100,28100,28100,28100,0
20230913,173600,1911360300,28100,28100,28100,28100,1869
20230913,173500,1911360300,28100,28100,28100,28100,0
20230913,173400,1911360300,28100,28100,28100,28100,0
20230913,173300,1911360300,28100,28100,28100,28100,0
20230913,173200,1911360300,28100,28100,28100,28100,0
20230913,173100,1911360300,28100,28100,28100,28100,0
20230913,173000,1911360300,28100,28100,28100,28100,0
20230913,172900,1911360300,28100,28100,28100,28100,0
20230913,172800,1911360300,28100,28100,28100,28100,0
20230913,172700,1911360300,28100,28100,28100,28100,0
20230913,172600,1911360300,28100,28100,28100,28100,0
20230913,172500,1911360300,28100,28100,28100,28100,0
20230913,172400,1911360300,28100,28100,28100,28100,0
20230913,172300,1911360300,28100,28100,28100,28100,0
20230913,172200,1911360300,28100,28100,28100,28100,0
20230913,172100,1911360300,28100,28100,28100,28100,0
20230913,172000,1911360300,28100,28100,28100,28100,0
20230913,171900,1911360300,28100,28100,28100,28100,0
20230913,171800,1911360300,28100,28100,28100,28100,0
20230913,171700,1911360300,28100,28100,28100,28100,0
20230913,171600,1911360300,28100,28100,28100,28100,0
20230913,171500,1911360300,28100,28100,28100,28100,0
20230913,171400,1911360300,28100,28100,28100,28100,0
20230913,171300,1911360300,28100,28100,28100,28100,0
20230913,171200,1911360300,28100,28100,28100,28100,0
20230913,171100,1911360300,28100,28100,28100,28100,0
20230913,171000,1911360300,28100,28100,28100,28100,0
20230913,170900,1911360300,28100,28100,28100,28100,0
20230913,170800,1911360300,28100,28100,28100,28100,0
20230913,170700,1911360300,28100,28100,28100,28100,0
20230913,170600,1911360300,28100,28100,28100,28100,1869
20230913,170500,1911360300,28100,28100,28100,28100,0
20230913,170400,1911360300,28100,28100,28100,28100,0
20230913,170300,1911360300,28100,28100,28100,28100,0
20230913,170200,1911360300,28100,28100,28100,28100,0
20230913,170100,1911360300,28100,28100,28100,28100,0
20230913,170000,1911360300,28100,28100,28100,28100,0
20230913,165900,1911360300,28100,28100,28100,28100,0
20230913,165800,1911360300,28100,28100,28100,28100,0
20230913,165700,1911360300,28100,28100,28100,28100,0
20230913,165600,1911360300,28100,28100,28100,28100,0
20230913,165500,1911360300,28100,28100,28100,28100,0
20230913,165400,1911360300,28100,28100,28100,28100,0
20230913,165300,1911360300,28100,28100,28100,28100,0
20230913,165200,1911360300,28100,28100,28100,28100,0
20230913,165100,1911360300,28100,28100,28100,28100,0
20230913,165000,1911360300,28100,28100,28100,28100,0
20230913,164900,1911360300,28100,28100,28100,28100,0
20230913,164800,1911360300,28100,28100,28100,28100,0
20230913,164700,1911360300,28100,28100,28100,28100,0
20230913,164600,1911360300,28100,28100,28100,28100,0
20230913,164500,1911360300,28100,28100,28100,28100,0
20230913,164400,1911360300,28100,28100,28100,28100,0
20230913,164300,1911360300,28100,28100,28100,28100,0
20230913,164200,1911360300,28100,28100,28100,28100,0
20230913,164100,1911360300,28100,28100,28100,28100,0
20230913,164000,1911360300,28100,28100,28100,28100,0
20230913,163900,1911360300,28100,28100,28100,28100,0
20230913,163800,1911360300,28100,28100,28100,28100,0
20230913,163700,1911360300,28100,28100,28100,28100,0
20230913,163600,1911360300,28100,28100,28100,28100,1869
20230913,163500,1911360300,28100,28100,28100,28100,0
20230913,163400,1911360300,28100,28100,28100,28100,0
20230913,163300,1911360300,28100,28100,28100,28100,0
20230913,163200,1911360300,28100,28100,28100,28100,0
20230913,163100,1911360300,28100,28100,28100,28100,0
20230913,163000,1911360300,28100,28100,28100,28100,0
20230913,162900,1911360300,28100,28100,28100,28100,0
20230913,162800,1911360300,28100,28100,28100,28100,0
20230913,162700,1911360300,28100,28100,28100,28100,0
20230913,162600,1911360300,28100,28100,28100,28100,0
20230913,162500,1911360300,28100,28100,28100,28100,0
20230913,162400,1911360300,28100,28100,28100,28100,0
20230913,162300,1911360300,28100,28100,28100,28100,0
20230913,162200,1911360300,28100,28100,28100,28100,0
20230913,162100,1911360300,28100,28100,28100,28100,0
20230913,162000,1911360300,28100,28100,28100,28100,0
20230913,161900,1911360300,28100,28100,28100,28100,0
20230913,161800,1911360300,28100,28100,28100,28100,0
20230913,161700,1911360300,28100,28100,28100,28100,0
20230913,161600,1911360300,28100,28100,28100,28100,0
20230913,161500,1911360300,28100,28100,28100,28100,0
20230913,161400,1911360300,28100,28100,28100,28100,0
20230913,161300,1911360300,28100,28100,28100,28100,0
20230913,161200,1911360300,28100,28100,28100,28100,0
20230913,161100,1911360300,28100,28100,28100,28100,0
20230913,161000,1911360300,28100,28100,28100,28100,0
20230913,160900,1911360300,28100,28100,28100,28100,0
20230913,160800,1911360300,28100,28100,28100,28100,0
20230913,160700,1911360300,28100,28100,28100,28100,0
20230913,160600,1911360300,28100,28100,28100,28100,1869
20230913,160500,1911360300,28100,28100,28100,28100,0
20230913,160400,1911360300,28100,28100,28100,28100,0
20230913,160300,1911360300,28100,28100,28100,28100,0
20230913,160200,1911360300,28100,28100,28100,28100,0
20230913,160100,1911360300,28100,28100,28100,28100,0
20230913,160000,1911360300,28100,28100,28100,28100,0
20230913,155900,1911360300,28100,28100,28100,28100,0
20230913,155800,1911360300,28100,28100,28100,28100,0
20230913,155700,1911360300,28100,28100,28100,28100,0
20230913,155600,1911360300,28100,28100,28100,28100,0
20230913,155500,1911360300,28100,28100,28100,28100,0
20230913,155400,1911360300,28100,28100,28100,28100,0
20230913,155300,1911360300,28100,28100,28100,28100,0
20230913,155200,1911360300,28100,28100,28100,28100,0
20230913,155100,1911360300,28100,28100,28100,28100,0
20230913,155000,1911360300,28100,28100,28100,28100,0
20230913,154900,1911360300,28100,28100,28100,28100,0
20230913,154800,1911360300,28100,28100,28100,28100,0
20230913,154700,1911360300,28100,28100,28100,28100,0
20230913,154600,1911360300,28100,28100,28100,28100,0
20230913,154500,1911360300,28100,28100,28100,28100,0
20230913,154400,1911360300,28100,28100,28100,28100,0
20230913,154300,1911360300,28100,28100,28100,28100,0
20230913,154200,1911360300,28100,28100,28100,28100,0
20230913,154100,1911360300,28100,28100,28100,28100,0
20230913,154000,1911360300,28100,28100,28100,28100,0
20230913,153900,1911360300,28100,28100,28100,28100,0
20230913,153800,1911360300,28100,28100,28100,28100,0
20230913,153700,1911360300,28100,28100,28100,28100,0
20230913,153600,1911360300,28100,28100,28100,28100,1869
20230913,153500,1911360300,28100,28100,28100,28100,0
20230913,153400,1911360300,28100,28100,28100,28100,0
20230913,153300,1911360300,28100,28100,28100,28100,0
20230913,153200,1911360300,28100,28100,28100,28100,0
20230913,153100,1911360300,28100,28100,28100,28100,0
20230913,153000,1911360300,28100,28100,28100,28100,1869
20230913,152900,1858841400,28150,28150,28150,28150,0
20230913,152800,1858841400,28150,28150,28150,28150,0
20230913,152700,1858841400,28150,28150,28150,28150,0
20230913,152600,1858841400,28150,28150,28150,28150,0
20230913,152500,1858841400,28150,28150,28150,28150,0
20230913,152400,1858841400,28150,28150,28150,28150,0
20230913,152300,1858841400,28150,28150,28150,28150,0
20230913,152200,1858841400,28150,28150,28150,28150,0
20230913,152100,1858841400,28150,28150,28150,28150,0
20230913,152000,1858841400,28150,28150,28150,28150,0
20230913,151900,1858841400,28150,28100,28200,28100,591
20230913,151800,1842188250,28100,28050,28100,28050,113
20230913,151700,1839015450,28050,28050,28200,28050,472
20230913,151600,1825758250,28050,28150,28150,28050,467
20230913,151500,1812625900,28200,28200,28200,28100,253
20230913,151400,1805494500,28200,28100,28200,28050,474
20230913,151300,1792142850,28100,28150,28150,28050,457
20230913,151200,1779295750,28050,28050,28100,28050,328
20230913,151100,1770085150,28100,28150,28150,28100,427
20230913,151000,1758080350,28150,28100,28150,28050,609
20230913,150900,1740958900,28100,28100,28150,28100,205
20230913,150800,1735198250,28100,28050,28100,28000,332
20230913,150700,1725870500,28100,28000,28100,28000,290
20230913,150600,1717725000,28000,28000,28000,28000,251
20230913,150500,1710697000,27950,28050,28100,27950,388
20230913,150400,1699809400,28050,28050,28050,28050,754
20230913,150300,1678659700,28050,27950,28050,27950,222
20230913,150200,1672443750,27950,28000,28000,27950,696
20230913,150100,1652979250,28000,28000,28000,28000,232
20230913,150000,1646483250,28000,27950,28000,27950,394
20230913,145900,1635452650,27950,27950,28000,27950,231
20230913,145800,1628996150,27950,27950,27950,27950,376
20230913,145700,1618486950,27950,27800,27950,27800,406
20230913,145600,1607139400,27800,27950,27950,27800,419
20230913,145500,1595443500,27950,27950,28000,27950,222
20230913,145400,1589228450,27950,28000,28000,27950,524
20230913,145300,1574573500,27950,27950,27950,27950,204
20230913,145200,1568871700,27950,27950,28000,27950,227
20230913,145100,1562526100,27800,27950,27950,27800,548
20230913,145000,1547234150,27900,27950,27950,27900,211
20230913,144900,1541338050,27950,27900,27950,27900,388
20230913,144800,1530502200,27900,27950,27950,27900,333
20230913,144700,1521202400,27900,27900,27900,27900,482
20230913,144600,1507754600,27900,27850,27900,27850,209
20230913,144500,1501932000,27850,27800,27850,27800,193
20230913,144400,1496557350,27800,27750,27800,27750,408
20230913,144300,1485215900,27750,27750,27800,27750,270
20230913,144200,1477712150,27800,27750,27800,27750,240
20230913,144100,1471042400,27750,27750,27750,27750,407
20230913,144000,1459748150,27750,27750,27750,27750,205
20230913,143900,1454059400,27750,27750,27750,27750,207
20230913,143800,1448315150,27750,27750,27750,27750,7
20230913,143700,1448120900,27750,27750,27750,27750,2
20230913,143600,1448065400,27650,27700,27700,27650,1114
20230913,143500,1417258050,27700,27700,27700,27700,19
20230913,143400,1416731750,27700,27700,27700,27700,6
20230913,143300,1416565550,27700,27700,27700,27700,3
20230913,143200,1416482450,27700,27700,27700,27650,33
20230913,143100,1415569800,27700,27700,27700,27700,235
20230913,143000,1409060300,27700,27700,27700,27700,5
20230913,142900,1408921800,27700,27700,27700,27700,1
20230913,142800,1408894100,27650,27650,27650,27650,0
20230913,142700,1408894100,27650,27650,27650,27650,13
20230913,142600,1408534650,27650,27650,27650,27650,0
20230913,142500,1408534650,27650,27650,27650,27650,0
20230913,142400,1408534650,27650,27650,27650,27650,45
20230913,142300,1407290400,27650,27650,27650,27650,1
20230913,142200,1407262750,27600,27650,27650,27600,263
20230913,142100,1400001450,27650,27600,27650,27600,215
20230913,142000,1394057350,27600,27600,27600,27600,60
20230913,141900,1392401350,27600,27650,27650,27600,25
20230913,141800,1391710650,27650,27650,27650,27650,26
20230913,141700,1390991750,27600,27600,27600,27600,12
20230913,141600,1390660550,27600,27600,27600,27600,0
20230913,141500,1390660550,27600,27600,27600,27600,0
20230913,141400,1390660550,27600,27600,27600,27600,0
20230913,141300,1390660550,27600,27600,27600,27600,0
20230913,141200,1390660550,27600,27650,27650,27600,515
20230913,141100,1376439050,27650,27650,27650,27650,3
20230913,141000,1376356100,27650,27650,27650,27650,44
20230913,140900,1375139500,27650,27650,27650,27650,33
20230913,140800,1374227050,27650,27650,27650,27600,533
20230913,140700,1359494700,27650,27650,27650,27650,111
20230913,140600,1356425550,27650,27650,27650,27650,29
20230913,140500,1355623700,27650,27650,27650,27650,434
20230913,140400,1343623600,27650,27650,27650,27650,20
20230913,140300,1343070600,27600,27650,27650,27600,5
20230913,140200,1342932400,27650,27650,27650,27650,5
20230913,140100,1342794150,27650,27650,27650,27650,5
20230913,140000,1342655900,27650,27600,27650,27600,34
20230913,135900,1341716150,27600,27600,27600,27600,0
20230913,135800,1341716150,27600,27600,27600,27600,2
20230913,135700,1341660950,27650,27650,27650,27650,7
20230913,135600,1341467400,27650,27650,27650,27650,6
20230913,135500,1341301500,27650,27650,27650,27650,4
20230913,135400,1341190900,27650,27650,27650,27650,4
20230913,135300,1341080300,27650,27600,27650,27600,190
20230913,135200,1335836000,27550,27550,27550,27550,1
20230913,135100,1335808450,27550,27600,27600,27550,115
20230913,135000,1332639800,27600,27600,27600,27550,150
20230913,134900,1328500300,27600,27600,27600,27600,5
20230913,134800,1328362300,27600,27600,27600,27600,3
20230913,134700,1328279500,27550,27550,27550,27550,0
20230913,134600,1328279500,27550,27600,27600,27550,304
20230913,134500,1319894100,27600,27600,27600,27600,4
20230913,134400,1319783700,27600,27600,27600,27600,3
20230913,134300,1319700900,27600,27600,27600,27600,50
20230913,134200,1318320900,27550,27550,27600,27550,165
20230913,134100,1313775050,27550,27550,27550,27550,5
20230913,134000,1313637300,27500,27500,27500,27500,0
20230913,133900,1313637300,27500,27500,27500,27500,16
20230913,133800,1313197300,27600,27600,27600,27600,9
20230913,133700,1312948900,27600,27600,27600,27600,7
20230913,133600,1312755700,27500,27500,27500,27500,13
20230913,133500,1312398200,27550,27600,27600,27550,18
20230913,133400,1311902200,27600,27600,27600,27600,3
20230913,133300,1311819400,27600,27550,27600,27550,7
20230913,133200,1311626300,27550,27600,27600,27500,1011
20230913,133100,1283822700,27600,27600,27600,27600,28
20230913,133000,1283049900,27550,27600,27600,27550,17
20230913,132900,1282581100,27600,27600,27600,27600,6
20230913,132800,1282415500,27600,27600,27600,27600,205
20230913,132700,1276757500,27600,27550,27600,27550,30
20230913,132600,1275929850,27550,27550,27550,27550,6
20230913,132500,1275764550,27600,27600,27600,27600,1
20230913,132400,1275736950,27600,27550,27600,27550,57
20230913,132300,1274164550,27550,27500,27550,27500,14
20230913,132200,1273778900,27550,27550,27550,27550,0
20230913,132100,1273778900,27550,27550,27550,27550,35
20230913,132000,1272814650,27550,27550,27550,27550,2
20230913,131900,1272759550,27550,27550,27550,27550,0
20230913,131800,1272759550,27550,27550,27550,27550,1
20230913,131700,1272732000,27550,27550,27550,27550,31
20230913,131600,1271877950,27550,27550,27550,27550,1
20230913,131500,1271850400,27550,27550,27550,27550,5
20230913,131400,1271712650,27500,27500,27500,27500,1
20230913,131300,1271685150,27500,27500,27500,27500,85
20230913,131200,1269347650,27500,27500,27500,27500,6
20230913,131100,1269182650,27500,27500,27500,27500,1
20230913,131000,1269155150,27500,27500,27500,27500,1
20230913,130900,1269127650,27500,27500,27500,27500,0
20230913,130800,1269127650,27500,27500,27500,27500,1
20230913,130700,1269100150,27500,27500,27500,27500,7
20230913,130600,1268907650,27500,27500,27500,27500,1
20230913,130500,1268880150,27500,27500,27500,27500,1
20230913,130400,1268852650,27500,27500,27500,27500,25
20230913,130300,1268165150,27500,27500,27500,27500,13
20230913,130200,1267807650,27450,27450,27450,27450,47
20230913,130100,1266517500,27500,27500,27500,27500,16
20230913,130000,1266077500,27500,27500,27500,27500,1
20230913,125900,1266050000,27500,27500,27500,27500,100
20230913,125800,1263300000,27500,27450,27500,27450,3
20230913,125700,1263217550,27400,27500,27500,27400,3402
20230913,125600,1169726250,27550,27550,27550,27550,2
20230913,125500,1169671150,27550,27550,27550,27550,29
20230913,125400,1168872200,27550,27500,27550,27500,55
20230913,125300,1167359200,27550,27550,27550,27550,58
20230913,125200,1165761300,27550,27550,27550,27550,6
20230913,125100,1165596000,27550,27550,27550,27550,38
20230913,125000,1164549100,27500,27500,27500,27500,123
20230913,124900,1161166600,27500,27500,27500,27500,479
20230913,124800,1147994100,27500,27500,27550,27500,76
20230913,124700,1145903150,27500,27550,27550,27500,30
20230913,124600,1145077150,27550,27550,27550,27550,1452
20230913,124500,1105074550,27550,27550,27550,27550,0
20230913,124400,1105074550,27550,27550,27550,27550,304
20230913,124300,1096699350,27600,27600,27600,27600,25
20230913,124200,1096009350,27600,27600,27600,27600,0
20230913,124100,1096009350,27600,27600,27600,27600,2
20230913,124000,1095954150,27600,27600,27600,27600,96
20230913,123900,1093304550,27600,27600,27600,27550,2011
20230913,123800,1037900950,27600,27600,27600,27600,36
20230913,123700,1036907350,27600,27600,27600,27600,0
20230913,123600,1036907350,27600,27600,27600,27600,0
20230913,123500,1036907350,27600,27600,27600,27600,1
20230913,123400,1036879750,27550,27600,27600,27550,13
20230913,123300,1036521450,27600,27600,27600,27600,3
20230913,123200,1036438650,27600,27600,27600,27600,23
20230913,123100,1035803850,27550,27550,27550,27550,0
20230913,123000,1035803850,27550,27550,27550,27550,30
20230913,122900,1034977350,27550,27550,27550,27550,6
20230913,122800,1034812050,27600,27600,27600,27600,0
20230913,122700,1034812050,27600,27600,27600,27600,0
20230913,122600,1034812050,27600,27550,27600,27550,136
20230913,122500,1031065150,27550,27550,27550,27550,36
20230913,122400,1030073350,27600,27600,27600,27600,80
20230913,122300,1027865350,27550,27550,27550,27550,100
20230913,122200,1025110350,27550,27550,27550,27550,0
20230913,122100,1025110350,27550,27550,27550,27550,20
20230913,122000,1024559350,27600,27600,27600,27600,1
20230913,121900,1024531750,27550,27550,27550,27500,92
20230913,121800,1021997650,27550,27500,27600,27500,62
20230913,121700,1020289550,27550,27550,27550,27550,1980
20230913,121600,965740550,27550,27600,27600,27550,11
20230913,121500,965437000,27600,27600,27600,27600,419
20230913,121400,953872600,27600,27600,27600,27600,9
20230913,121300,953624200,27600,27600,27600,27600,166
20230913,121200,949042600,27700,27700,27700,27700,7
20230913,121100,948848700,27700,27700,27700,27700,1
20230913,121000,948821000,27600,27600,27600,27600,0
20230913,120900,948821000,27600,27600,27600,27600,0
20230913,120800,948821000,27600,27600,27600,27600,0
20230913,120700,948821000,27600,27600,27600,27600,0
20230913,120600,948821000,27600,27600,27600,27600,0
20230913,120500,948821000,27600,27600,27600,27600,0
20230913,120400,948821000,27600,27600,27600,27600,4
20230913,120300,948710600,27650,27600,27650,27600,278
20230913,120200,941037500,27650,27650,27650,27650,5
20230913,120100,940899250,27600,27600,27600,27600,199
20230913,120000,935406850,27600,27600,27600,27600,100
20230913,115900,932646850,27600,27600,27600,27600,220
20230913,115800,926574850,27650,27600,27650,27600,35
20230913,115700,925608750,27650,27650,27650,27650,5
20230913,115600,925470500,27600,27600,27600,27600,0
20230913,115500,925470500,27600,27600,27600,27600,501
20230913,115400,911642900,27650,27650,27650,27650,1
20230913,115300,911615250,27650,27650,27650,27650,44
20230913,115200,910398650,27700,27650,27700,27650,33
20230913,115100,909486150,27650,27650,27650,27650,1
20230913,115000,909458500,27600,27600,27600,27600,5
20230913,114900,909320500,27600,27600,27600,27600,11
20230913,114800,909016900,27650,27650,27650,27650,1
20230913,114700,908989250,27600,27600,27600,27600,0
20230913,114600,908989250,27600,27650,27700,27600,1419
20230913,114500,869824200,27650,27650,27650,27650,4
20230913,114400,869713600,27650,27650,27650,27650,5
20230913,114300,869575350,27650,27650,27650,27650,0
20230913,114200,869575350,27650,27650,27650,27650,0
20230913,114100,869575350,27650,27650,27650,27650,11
20230913,114000,869271200,27700,27700,27700,27700,24
20230913,113900,868606400,27700,27650,27700,27650,12
20230913,113800,868274350,27600,27600,27600,27600,10
20230913,113700,867998350,27650,27650,27650,27650,23
20230913,113600,867362400,27650,27650,27650,27650,0
20230913,113500,867362400,27650,27650,27650,27650,10
20230913,113400,867085900,27650,27650,27650,27650,20
20230913,113300,866532900,27650,27650,27650,27650,13
20230913,113200,866173450,27650,27650,27650,27650,27
20230913,113100,865426900,27650,27650,27700,27650,156
20230913,113000,861113300,27700,27700,27700,27700,0
20230913,112900,861113300,27700,27700,27700,27700,1
20230913,112800,861085600,27700,27700,27700,27700,23
20230913,112700,860448500,27700,27700,27700,27700,5
20230913,112600,860310000,27700,27700,27700,27700,0
20230913,112500,860310000,27700,27700,27700,27700,0
20230913,112400,860310000,27700,27700,27700,27700,1
20230913,112300,860282300,27650,27650,27650,27650,20
20230913,112200,859729300,27650,27600,27650,27600,50
20230913,112100,858348050,27650,27650,27650,27650,2
20230913,112000,858292750,27650,27650,27650,27650,61
20230913,111900,856606100,27650,27650,27650,27600,120
20230913,111800,853289200,27600,27600,27600,27600,0
20230913,111700,853289200,27600,27600,27600,27600,1500
20230913,111600,811889200,27650,27650,27650,27650,1
20230913,111500,811861550,27600,27600,27600,27600,20
20230913,111400,811309550,27650,27650,27700,27650,23
20230913,111300,810673550,27650,27650,27650,27650,10
20230913,111200,810397050,27650,27650,27650,27650,0
20230913,111100,810397050,27650,27650,27650,27650,2
20230913,111000,810341750,27650,27650,27650,27650,1
20230913,110900,810314100,27650,27650,27700,27650,21
20230913,110800,809733400,27650,27650,27650,27650,41
20230913,110700,808599750,27650,27650,27650,27650,75
20230913,110600,806526000,27650,27650,27650,27650,10
20230913,110500,806249500,27600,27650,27650,27600,14
20230913,110400,805863050,27650,27550,27650,27550,205
20230913,110300,800214600,27550,27600,27600,27550,532
20230913,110200,785557250,27550,27600,27600,27550,500
20230913,110100,771781500,27600,27600,27600,27600,1105
20230913,110000,741283500,27600,27650,27650,27600,385
20230913,105900,730650750,27650,27650,27650,27650,100
20230913,105800,727885750,27650,27600,27650,27600,347
20230913,105700,718303200,27650,27650,27650,27650,1300
20230913,105600,682358200,27650,27650,27650,27650,50
20230913,105500,680975700,27700,27700,27700,27700,0
20230913,105400,680975700,27700,27700,27700,27700,1
20230913,105300,680948000,27650,27700,27700,27650,244
20230913,105200,674196300,27700,27650,27700,27650,112
20230913,105100,671094400,27650,27650,27700,27650,128
20230913,105000,667555150,27700,27700,27700,27700,1
20230913,104900,667527450,27700,27650,27700,27650,1221
20230913,104800,633766750,27700,27700,27700,27700,27
20230913,104700,633018850,27650,27700,27700,27650,148
20230913,104600,628920700,27750,27750,27750,27750,38
20230913,104500,627866200,27800,27800,27800,27800,0
20230913,104400,627866200,27800,27800,27800,27800,0
20230913,104300,627866200,27800,27800,27800,27800,30
20230913,104200,627032200,27800,27800,27800,27750,55
20230913,104100,625504200,27700,27700,27700,27700,53
20230913,104000,624036100,27650,27650,27650,27650,0
20230913,103900,624036100,27650,27750,27750,27650,320
20230913,103800,615187650,27650,27650,27650,27650,0
20230913,103700,615187650,27650,27750,27750,27650,2500
20230913,103600,545977800,27750,27800,27800,27750,110
20230913,103500,542922050,27800,27850,27850,27800,518
20230913,103400,528521550,27800,27800,27800,27800,0
20230913,103300,528521550,27800,27800,27800,27800,1
20230913,103200,528493750,27750,27800,27800,27750,273
20230913,103100,520904450,27900,27900,27900,27900,0
20230913,103000,520904450,27900,27900,27900,27900,0
20230913,102900,520904450,27900,27900,27900,27900,0
20230913,102800,520904450,27900,27900,27900,27900,0
20230913,102700,520904450,27900,27900,27900,27900,0
20230913,102600,520904450,27900,27900,27900,27900,0
20230913,102500,520904450,27900,27900,27900,27900,12
20230913,102400,520569650,27800,27800,27800,27800,50
20230913,102300,519179650,27800,27800,27800,27800,124
20230913,102200,515732450,27800,27800,27800,27800,176
20230913,102100,510839650,27800,27850,27850,27800,340
20230913,102000,501387350,27900,27900,27900,27900,1
20230913,101900,501359450,27850,27850,27900,27850,170
20230913,101800,496624850,28000,28000,28000,28000,0
20230913,101700,496624850,28000,27900,28000,27900,47
20230913,101600,495309950,27900,27900,27900,27900,15
20230913,101500,494891450,27850,27850,27850,27850,150
20230913,101400,490713950,27900,27900,27900,27900,21
20230913,101300,490128050,27900,27900,27900,27900,34
20230913,101200,489179450,27850,27850,27850,27850,0
20230913,101100,489179450,27850,27850,27850,27850,66
20230913,101000,487341350,27900,27950,27950,27900,23
20230913,100900,486698550,27900,27900,27900,27900,0
20230913,100800,486698550,27900,27900,27900,27900,78
20230913,100700,484522350,27900,27900,27900,27900,10
20230913,100600,484243350,27900,27900,27900,27900,4
20230913,100500,484131750,27900,27900,27900,27900,9
20230913,100400,483880650,28050,28050,28050,28050,0
20230913,100300,483880650,28050,28050,28050,28050,0
20230913,100200,483880650,28050,27900,28050,27900,150
20230913,100100,479695500,27950,27950,27950,27950,47
20230913,100000,478381850,27950,27950,27950,27950,0
20230913,095900,478381850,27950,27950,27950,27950,0
20230913,095800,478381850,27950,27950,27950,27950,1
20230913,095700,478353900,28050,28050,28050,28050,2
20230913,095600,478297800,27900,27900,27900,27900,10
20230913,095500,478018800,27900,27900,27900,27900,50
20230913,095400,476623800,27950,27950,27950,27950,0
20230913,095300,476623800,27950,27950,27950,27950,0
20230913,095200,476623800,27950,27950,27950,27950,0
20230913,095100,476623800,27950,27950,27950,27900,251
20230913,095000,469620650,28050,28050,28050,27950,18
20230913,094900,469117350,27900,27950,28050,27900,9
20230913,094800,468866000,27900,28000,28000,27900,60
20230913,094700,467191000,28050,28050,28050,28050,133
20230913,094600,463460350,28050,28050,28050,28050,0
20230913,094500,463460350,28050,28050,28050,28050,0
20230913,094400,463460350,28050,28050,28050,28050,0
20230913,094300,463460350,28050,28050,28050,28050,0
20230913,094200,463460350,28050,28050,28050,28050,2
20230913,094100,463404250,28150,28100,28150,28100,296
20230913,094000,455086600,28100,28050,28100,28050,671
20230913,093900,436264750,28000,28050,28050,28000,4
20230913,093800,436152700,28000,28000,28000,28000,491
20230913,093700,422404700,28000,27950,28000,27950,13
20230913,093600,422041250,27950,27950,27950,27950,0
20230913,093500,422041250,27950,27950,27950,27950,1
20230913,093400,422013300,27950,27900,27950,27900,27
20230913,093300,421259750,27900,27950,27950,27900,71
20230913,093200,419278800,27900,27950,27950,27900,11
20230913,093100,418971650,27950,27900,28000,27900,44
20230913,093000,417743900,27950,27950,27950,27950,64
20230913,092900,415955100,27950,27950,27950,27950,42
20230913,092800,414781200,27950,27900,27950,27850,614
20230913,092700,397647150,27850,27850,27850,27850,414
20230913,092600,386117250,27750,27750,27800,27750,458
20230913,092500,373392500,27750,27750,27800,27750,358
20230913,092400,363443900,27800,27800,27800,27800,0
20230913,092300,363443900,27800,27700,27800,27700,469
20230913,092200,350409200,27850,27750,27850,27750,299
20230913,092100,342103500,27750,27750,27800,27700,356
20230913,092000,332232750,27750,27750,27750,27750,121
20230913,091900,328875000,27750,27750,27800,27600,1328
20230913,091800,292143450,27750,27900,27900,27650,2590
20230913,091700,220326200,27950,27950,27950,27750,1530
20230913,091600,177706300,28000,28000,28000,28000,1
20230913,091500,177678300,27950,28000,28000,27950,101
20230913,091400,174855300,27950,27950,28050,27950,7
20230913,091300,174659550,28050,27950,28100,27900,255
20230913,091200,167530900,28000,28100,28100,28000,450
20230913,091100,154930350,28200,28100,28200,28050,301
20230913,091000,146487050,28050,28100,28150,28050,169
20230913,090900,141738900,28100,28250,28250,28100,274
20230913,090800,134027900,28150,28050,28800,28050,3086
20230913,090700,46168350,28050,28100,28100,28000,150
20230913,090600,41961950,28100,28050,28150,28050,106
20230913,090500,38980900,28150,28100,28250,28050,146
20230913,090400,34876750,28100,28050,28100,28050,84
20230913,090300,32518350,28050,28150,28150,28050,634
20230913,090200,14702150,28150,28300,28350,28150,185
20230913,090100,9462300,28300,28300,28300,28300,18
20230913,090000,8952900,28300,28250,28300,28200,316