KissMeData/033240/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,190800,8585738500,25650,25650,25650,25650,5733
20230907,190700,8585738500,25650,25650,25650,25650,0
20230907,190600,8585738500,25650,25650,25650,25650,0
20230907,190500,8585738500,25650,25650,25650,25650,0
20230907,190400,8585738500,25650,25650,25650,25650,0
20230907,190300,8585738500,25650,25650,25650,25650,0
20230907,190200,8585738500,25650,25650,25650,25650,0
20230907,190100,8585738500,25650,25650,25650,25650,0
20230907,190000,8585738500,25650,25650,25650,25650,0
20230907,185900,8585738500,25650,25650,25650,25650,0
20230907,185800,8585738500,25650,25650,25650,25650,0
20230907,185700,8585738500,25650,25650,25650,25650,0
20230907,185600,8585738500,25650,25650,25650,25650,0
20230907,185500,8585738500,25650,25650,25650,25650,0
20230907,185400,8585738500,25650,25650,25650,25650,0
20230907,185300,8585738500,25650,25650,25650,25650,0
20230907,185200,8585738500,25650,25650,25650,25650,0
20230907,185100,8585738500,25650,25650,25650,25650,0
20230907,185000,8585738500,25650,25650,25650,25650,0
20230907,184900,8585738500,25650,25650,25650,25650,0
20230907,184800,8585738500,25650,25650,25650,25650,0
20230907,184700,8585738500,25650,25650,25650,25650,0
20230907,184600,8585738500,25650,25650,25650,25650,0
20230907,184500,8585738500,25650,25650,25650,25650,0
20230907,184400,8585738500,25650,25650,25650,25650,0
20230907,184300,8585738500,25650,25650,25650,25650,0
20230907,184200,8585738500,25650,25650,25650,25650,0
20230907,184100,8585738500,25650,25650,25650,25650,0
20230907,184000,8585738500,25650,25650,25650,25650,0
20230907,183900,8585738500,25650,25650,25650,25650,0
20230907,183800,8585738500,25650,25650,25650,25650,5733
20230907,183700,8585738500,25650,25650,25650,25650,0
20230907,183600,8585738500,25650,25650,25650,25650,0
20230907,183500,8585738500,25650,25650,25650,25650,0
20230907,183400,8585738500,25650,25650,25650,25650,0
20230907,183300,8585738500,25650,25650,25650,25650,0
20230907,183200,8585738500,25650,25650,25650,25650,0
20230907,183100,8585738500,25650,25650,25650,25650,0
20230907,183000,8585738500,25650,25650,25650,25650,0
20230907,182900,8585738500,25650,25650,25650,25650,0
20230907,182800,8585738500,25650,25650,25650,25650,0
20230907,182700,8585738500,25650,25650,25650,25650,0
20230907,182600,8585738500,25650,25650,25650,25650,0
20230907,182500,8585738500,25650,25650,25650,25650,0
20230907,182400,8585738500,25650,25650,25650,25650,0
20230907,182300,8585738500,25650,25650,25650,25650,0
20230907,182200,8585738500,25650,25650,25650,25650,0
20230907,182100,8585738500,25650,25650,25650,25650,0
20230907,182000,8585738500,25650,25650,25650,25650,0
20230907,181900,8585738500,25650,25650,25650,25650,0
20230907,181800,8585738500,25650,25650,25650,25650,0
20230907,181700,8585738500,25650,25650,25650,25650,0
20230907,181600,8585738500,25650,25650,25650,25650,0
20230907,181500,8585738500,25650,25650,25650,25650,0
20230907,181400,8585738500,25650,25650,25650,25650,0
20230907,181300,8585738500,25650,25650,25650,25650,0
20230907,181200,8585738500,25650,25650,25650,25650,0
20230907,181100,8585738500,25650,25650,25650,25650,0
20230907,181000,8585738500,25650,25650,25650,25650,0
20230907,180900,8585738500,25650,25650,25650,25650,0
20230907,180800,8585738500,25650,25650,25650,25650,5733
20230907,180700,8585738500,25650,25650,25650,25650,0
20230907,180600,8585738500,25650,25650,25650,25650,0
20230907,180500,8585738500,25650,25650,25650,25650,0
20230907,180400,8585738500,25650,25650,25650,25650,0
20230907,180300,8585738500,25650,25650,25650,25650,0
20230907,180200,8585738500,25650,25650,25650,25650,0
20230907,180100,8585738500,25650,25650,25650,25650,0
20230907,180000,8585738500,25650,25650,25650,25650,0
20230907,175900,8585738500,25650,25650,25650,25650,0
20230907,175800,8585738500,25650,25650,25650,25650,0
20230907,175700,8585738500,25650,25650,25650,25650,0
20230907,175600,8585738500,25650,25650,25650,25650,0
20230907,175500,8585738500,25650,25650,25650,25650,0
20230907,175400,8585738500,25650,25650,25650,25650,0
20230907,175300,8585738500,25650,25650,25650,25650,0
20230907,175200,8585738500,25650,25650,25650,25650,0
20230907,175100,8585738500,25650,25650,25650,25650,0
20230907,175000,8585738500,25650,25650,25650,25650,0
20230907,174900,8585738500,25650,25650,25650,25650,0
20230907,174800,8585738500,25650,25650,25650,25650,0
20230907,174700,8585738500,25650,25650,25650,25650,0
20230907,174600,8585738500,25650,25650,25650,25650,0
20230907,174500,8585738500,25650,25650,25650,25650,0
20230907,174400,8585738500,25650,25650,25650,25650,0
20230907,174300,8585738500,25650,25650,25650,25650,0
20230907,174200,8585738500,25650,25650,25650,25650,0
20230907,174100,8585738500,25650,25650,25650,25650,0
20230907,174000,8585738500,25650,25650,25650,25650,0
20230907,173900,8585738500,25650,25650,25650,25650,0
20230907,173800,8585738500,25650,25650,25650,25650,5733
20230907,173700,8585738500,25650,25650,25650,25650,0
20230907,173600,8585738500,25650,25650,25650,25650,0
20230907,173500,8585738500,25650,25650,25650,25650,0
20230907,173400,8585738500,25650,25650,25650,25650,0
20230907,173300,8585738500,25650,25650,25650,25650,0
20230907,173200,8585738500,25650,25650,25650,25650,0
20230907,173100,8585738500,25650,25650,25650,25650,0
20230907,173000,8585738500,25650,25650,25650,25650,0
20230907,172900,8585738500,25650,25650,25650,25650,0
20230907,172800,8585738500,25650,25650,25650,25650,0
20230907,172700,8585738500,25650,25650,25650,25650,0
20230907,172600,8585738500,25650,25650,25650,25650,0
20230907,172500,8585738500,25650,25650,25650,25650,0
20230907,172400,8585738500,25650,25650,25650,25650,0
20230907,172300,8585738500,25650,25650,25650,25650,0
20230907,172200,8585738500,25650,25650,25650,25650,0
20230907,172100,8585738500,25650,25650,25650,25650,0
20230907,172000,8585738500,25650,25650,25650,25650,0
20230907,171900,8585738500,25650,25650,25650,25650,0
20230907,171800,8585738500,25650,25650,25650,25650,0
20230907,171700,8585738500,25650,25650,25650,25650,0
20230907,171600,8585738500,25650,25650,25650,25650,0
20230907,171500,8585738500,25650,25650,25650,25650,0
20230907,171400,8585738500,25650,25650,25650,25650,0
20230907,171300,8585738500,25650,25650,25650,25650,0
20230907,171200,8585738500,25650,25650,25650,25650,0
20230907,171100,8585738500,25650,25650,25650,25650,0
20230907,171000,8585738500,25650,25650,25650,25650,0
20230907,170900,8585738500,25650,25650,25650,25650,0
20230907,170800,8585738500,25650,25650,25650,25650,5733
20230907,170700,8585738500,25650,25650,25650,25650,0
20230907,170600,8585738500,25650,25650,25650,25650,0
20230907,170500,8585738500,25650,25650,25650,25650,0
20230907,170400,8585738500,25650,25650,25650,25650,0
20230907,170300,8585738500,25650,25650,25650,25650,0
20230907,170200,8585738500,25650,25650,25650,25650,0
20230907,170100,8585738500,25650,25650,25650,25650,0
20230907,170000,8585738500,25650,25650,25650,25650,0
20230907,165900,8585738500,25650,25650,25650,25650,0
20230907,165800,8585738500,25650,25650,25650,25650,0
20230907,165700,8585738500,25650,25650,25650,25650,0
20230907,165600,8585738500,25650,25650,25650,25650,0
20230907,165500,8585738500,25650,25650,25650,25650,0
20230907,165400,8585738500,25650,25650,25650,25650,0
20230907,165300,8585738500,25650,25650,25650,25650,0
20230907,165200,8585738500,25650,25650,25650,25650,0
20230907,165100,8585738500,25650,25650,25650,25650,0
20230907,165000,8585738500,25650,25650,25650,25650,0
20230907,164900,8585738500,25650,25650,25650,25650,0
20230907,164800,8585738500,25650,25650,25650,25650,0
20230907,164700,8585738500,25650,25650,25650,25650,0
20230907,164600,8585738500,25650,25650,25650,25650,0
20230907,164500,8585738500,25650,25650,25650,25650,0
20230907,164400,8585738500,25650,25650,25650,25650,0
20230907,164300,8585738500,25650,25650,25650,25650,0
20230907,164200,8585738500,25650,25650,25650,25650,0
20230907,164100,8585738500,25650,25650,25650,25650,0
20230907,164000,8585738500,25650,25650,25650,25650,0
20230907,163900,8585738500,25650,25650,25650,25650,0
20230907,163800,8585738500,25650,25650,25650,25650,5733
20230907,163700,8585738500,25650,25650,25650,25650,0
20230907,163600,8585738500,25650,25650,25650,25650,0
20230907,163500,8585738500,25650,25650,25650,25650,0
20230907,163400,8585738500,25650,25650,25650,25650,0
20230907,163300,8585738500,25650,25650,25650,25650,0
20230907,163200,8585738500,25650,25650,25650,25650,0
20230907,163100,8585738500,25650,25650,25650,25650,0
20230907,163000,8585738500,25650,25650,25650,25650,0
20230907,162900,8585738500,25650,25650,25650,25650,0
20230907,162800,8585738500,25650,25650,25650,25650,0
20230907,162700,8585738500,25650,25650,25650,25650,0
20230907,162600,8585738500,25650,25650,25650,25650,0
20230907,162500,8585738500,25650,25650,25650,25650,0
20230907,162400,8585738500,25650,25650,25650,25650,0
20230907,162300,8585738500,25650,25650,25650,25650,0
20230907,162200,8585738500,25650,25650,25650,25650,0
20230907,162100,8585738500,25650,25650,25650,25650,0
20230907,162000,8585738500,25650,25650,25650,25650,0
20230907,161900,8585738500,25650,25650,25650,25650,0
20230907,161800,8585738500,25650,25650,25650,25650,0
20230907,161700,8585738500,25650,25650,25650,25650,0
20230907,161600,8585738500,25650,25650,25650,25650,0
20230907,161500,8585738500,25650,25650,25650,25650,0
20230907,161400,8585738500,25650,25650,25650,25650,0
20230907,161300,8585738500,25650,25650,25650,25650,0
20230907,161200,8585738500,25650,25650,25650,25650,0
20230907,161100,8585738500,25650,25650,25650,25650,0
20230907,161000,8585738500,25650,25650,25650,25650,0
20230907,160900,8585738500,25650,25650,25650,25650,0
20230907,160800,8585738500,25650,25650,25650,25650,5733
20230907,160700,8585738500,25650,25650,25650,25650,0
20230907,160600,8585738500,25650,25650,25650,25650,0
20230907,160500,8585738500,25650,25650,25650,25650,0
20230907,160400,8585738500,25650,25650,25650,25650,0
20230907,160300,8585738500,25650,25650,25650,25650,0
20230907,160200,8585738500,25650,25650,25650,25650,0
20230907,160100,8585738500,25650,25650,25650,25650,0
20230907,160000,8585738500,25650,25650,25650,25650,0
20230907,155900,8585738500,25650,25650,25650,25650,0
20230907,155800,8585738500,25650,25650,25650,25650,0
20230907,155700,8585738500,25650,25650,25650,25650,0
20230907,155600,8585738500,25650,25650,25650,25650,0
20230907,155500,8585738500,25650,25650,25650,25650,0
20230907,155400,8585738500,25650,25650,25650,25650,0
20230907,155300,8585738500,25650,25650,25650,25650,0
20230907,155200,8585738500,25650,25650,25650,25650,0
20230907,155100,8585738500,25650,25650,25650,25650,0
20230907,155000,8585738500,25650,25650,25650,25650,0
20230907,154900,8585738500,25650,25650,25650,25650,0
20230907,154800,8585738500,25650,25650,25650,25650,0
20230907,154700,8585738500,25650,25650,25650,25650,0
20230907,154600,8585738500,25650,25650,25650,25650,0
20230907,154500,8585738500,25650,25650,25650,25650,0
20230907,154400,8585738500,25650,25650,25650,25650,0
20230907,154300,8585738500,25650,25650,25650,25650,0
20230907,154200,8585738500,25650,25650,25650,25650,0
20230907,154100,8585738500,25650,25650,25650,25650,0
20230907,154000,8585738500,25650,25650,25650,25650,0
20230907,153900,8585738500,25650,25650,25650,25650,0
20230907,153800,8585738500,25650,25650,25650,25650,5733
20230907,153700,8585738500,25650,25650,25650,25650,0
20230907,153600,8585738500,25650,25650,25650,25650,0
20230907,153500,8585738500,25650,25650,25650,25650,0
20230907,153400,8585738500,25650,25650,25650,25650,0
20230907,153300,8585738500,25650,25650,25650,25650,0
20230907,153200,8585738500,25650,25650,25650,25650,0
20230907,153100,8585738500,25650,25650,25650,25650,0
20230907,153000,8585738500,25650,25650,25650,25650,5733
20230907,152900,8438687050,25650,25650,25650,25650,0
20230907,152800,8438687050,25650,25650,25650,25650,0
20230907,152700,8438687050,25650,25650,25650,25650,0
20230907,152600,8438687050,25650,25650,25650,25650,0
20230907,152500,8438687050,25650,25650,25650,25650,0
20230907,152400,8438687050,25650,25650,25650,25650,0
20230907,152300,8438687050,25650,25650,25650,25650,0
20230907,152200,8438687050,25650,25650,25650,25650,0
20230907,152100,8438687050,25650,25650,25650,25650,0
20230907,152000,8438687050,25650,25650,25650,25650,0
20230907,151900,8438687050,25650,25600,25650,25600,583
20230907,151800,8423748300,25600,25600,25650,25500,931
20230907,151700,8399925100,25600,25650,25650,25600,79
20230907,151600,8397899800,25600,25550,25700,25550,3284
20230907,151500,8313816350,25550,25450,25550,25450,278
20230907,151400,8306730500,25450,25500,25500,25400,572
20230907,151300,8292171250,25500,25550,25550,25450,339
20230907,151200,8283524850,25550,25550,25550,25450,1026
20230907,151100,8257356500,25550,25500,25550,25500,351
20230907,151000,8248404450,25500,25450,25500,25450,440
20230907,150900,8237200950,25500,25450,25500,25450,281
20230907,150800,8230036200,25450,25500,25500,25400,216
20230907,150700,8224538750,25400,25500,25500,25400,291
20230907,150600,8217140550,25500,25500,25500,25400,160
20230907,150500,8213061550,25500,25500,25500,25500,109
20230907,150400,8210282050,25500,25400,25500,25400,234
20230907,150300,8204327950,25500,25400,25500,25350,1820
20230907,150200,8158047850,25400,25400,25400,25350,107
20230907,150100,8155330850,25400,25400,25400,25350,1659
20230907,150000,8113272250,25400,25400,25400,25350,1510
20230907,145900,8074951750,25450,25450,25450,25400,107
20230907,145800,8072229450,25450,25400,25450,25400,765
20230907,145700,8052783750,25350,25450,25450,25350,2239
20230907,145600,7995947750,25450,25400,25450,25400,1064
20230907,145500,7968920750,25350,25350,25400,25350,460
20230907,145400,7957255400,25400,25400,25400,25400,213
20230907,145300,7951845200,25400,25450,25450,25400,732
20230907,145200,7933250250,25450,25400,25450,25400,95
20230907,145100,7930833050,25400,25300,25400,25250,4181
20230907,145000,7824956000,25300,25500,25500,25300,1919
20230907,144900,7776237700,25450,25450,25500,25450,662
20230907,144800,7759389050,25450,25400,25450,25300,2240
20230907,144700,7702653850,25350,25400,25450,25350,11744
20230907,144600,7404850600,25400,25450,25450,25400,317
20230907,144500,7396789500,25450,25500,25500,25450,395
20230907,144400,7386733600,25500,25450,25500,25400,985
20230907,144300,7361701050,25400,25400,25500,25400,706
20230907,144200,7343751400,25500,25450,25500,25400,5083
20230907,144100,7214609500,25450,25500,25500,25450,977
20230907,144000,7189737650,25500,25500,25500,25450,3109
20230907,143900,7110608450,25500,25500,25550,25450,5702
20230907,143800,6965206450,25600,25600,25600,25550,3310
20230907,143700,6880630600,25600,25600,25600,25550,504
20230907,143600,6867748200,25600,25600,25600,25550,1634
20230907,143500,6825995300,25550,25600,25600,25550,937
20230907,143400,6802044950,25600,25600,25650,25550,1749
20230907,143300,6757278550,25650,25600,25650,25600,2292
20230907,143200,6698599550,25650,25650,25700,25600,1816
20230907,143100,6652082250,25700,25650,25700,25650,339
20230907,143000,6643385350,25650,25750,25750,25600,1261
20230907,142900,6611014150,25750,25750,25750,25700,376
20230907,142800,6601341500,25750,25750,25750,25700,546
20230907,142700,6587282850,25750,25700,25750,25700,526
20230907,142600,6573761700,25700,25700,25700,25700,96
20230907,142500,6571294500,25700,25700,25700,25650,75
20230907,142400,6569367700,25650,25700,25700,25650,259
20230907,142300,6562723800,25700,25600,25700,25600,1249
20230907,142200,6530688350,25650,25650,25650,25650,185
20230907,142100,6525943100,25650,25600,25650,25600,63
20230907,142000,6524329200,25650,25700,25700,25650,3442
20230907,141900,6436004900,25750,25750,25750,25700,38
20230907,141800,6435026450,25750,25750,25750,25700,185
20230907,141700,6430271800,25700,25700,25700,25700,12
20230907,141600,6429963400,25750,25700,25750,25700,74
20230907,141500,6428061200,25750,25750,25750,25700,200
20230907,141400,6422920550,25750,25750,25750,25750,7
20230907,141300,6422740300,25750,25700,25750,25700,21
20230907,141200,6422200400,25750,25700,25750,25700,146
20230907,141100,6418445950,25700,25750,25750,25700,65
20230907,141000,6416775300,25700,25750,25750,25700,753
20230907,140900,6397413100,25750,25700,25750,25700,168
20230907,140800,6393092600,25700,25750,25750,25700,39
20230907,140700,6392089700,25750,25700,25750,25700,110
20230907,140600,6389262600,25750,25750,25750,25700,28
20230907,140500,6388541900,25750,25750,25750,25700,221
20230907,140400,6382861000,25750,25700,25750,25700,19
20230907,140300,6382372050,25750,25750,25750,25750,62
20230907,140200,6380775550,25700,25750,25750,25700,21
20230907,140100,6380235700,25750,25700,25750,25700,161
20230907,140000,6376096500,25700,25700,25800,25700,314
20230907,135900,6368020550,25800,25700,25800,25700,27
20230907,135800,6367324550,25800,25700,25800,25700,93
20230907,135700,6364934250,25700,25800,25800,25700,73
20230907,135600,6363054150,25700,25750,25800,25700,372
20230907,135500,6353483500,25750,25800,25800,25700,3219
20230907,135400,6270713750,25750,25800,25800,25750,16
20230907,135300,6270301700,25750,25800,25800,25750,80
20230907,135200,6268239200,25800,25750,25800,25750,303
20230907,135100,6260426900,25750,25800,25800,25750,304
20230907,135000,6252598350,25800,25750,25800,25750,13
20230907,134900,6252263450,25750,25800,25800,25750,7
20230907,134800,6252083150,25800,25750,25800,25750,1296
20230907,134700,6218706900,25800,25750,25800,25750,40
20230907,134600,6217675750,25750,25800,25800,25750,198
20230907,134500,6212577200,25800,25750,25800,25750,144
20230907,134400,6208865300,25750,25750,25800,25750,153
20230907,134300,6204924500,25800,25800,25800,25800,177
20230907,134200,6200357900,25800,25750,25800,25750,77
20230907,134100,6198375100,25750,25800,25800,25750,194
20230907,134000,6193379250,25800,25900,25900,25800,3994
20230907,133900,6090270300,25850,25900,25900,25850,38
20230907,133800,6089286450,25850,25900,25900,25850,34
20230907,133700,6088406350,25900,25900,25900,25850,8
20230907,133600,6088199450,25900,25950,25950,25900,935
20230907,133500,6063979450,25950,25900,25950,25900,13
20230907,133400,6063642650,25900,26000,26000,25900,185
20230907,133300,6058836650,25950,26000,26000,25950,161
20230907,133200,6054655200,26000,25950,26000,25950,272
20230907,133100,6047596750,25950,25950,25950,25950,10
20230907,133000,6047337250,25950,25950,26000,25950,65
20230907,132900,6045650000,25950,25950,25950,25950,0
20230907,132800,6045650000,25950,25950,25950,25950,322
20230907,132700,6037294100,25950,25950,25950,25950,203
20230907,132600,6032026250,25950,25950,25950,25950,10
20230907,132500,6031766750,25950,25950,25950,25950,7
20230907,132400,6031585100,25950,25950,25950,25950,52
20230907,132300,6030235700,25950,25950,25950,25950,66
20230907,132200,6028523000,25950,25950,26000,25950,195
20230907,132100,6023462650,26000,25950,26000,25950,528
20230907,132000,6009760200,25950,26000,26000,25950,1665
20230907,131900,5966472000,26000,26050,26050,26000,23
20230907,131800,5965873350,26050,26050,26050,26050,15
20230907,131700,5965482600,26000,26050,26050,26000,214
20230907,131600,5959918350,26000,26000,26000,26000,102
20230907,131500,5957266350,25950,26000,26050,25950,78
20230907,131400,5955239100,26000,26000,26050,26000,58
20230907,131300,5953730800,26050,26000,26050,25950,194
20230907,131200,5948692000,26000,26000,26000,26000,37
20230907,131100,5947730000,26000,26000,26050,25950,217
20230907,131000,5942088050,26050,26050,26050,26000,14
20230907,130900,5941723850,26000,26050,26050,26000,26
20230907,130800,5941046850,26000,26000,26000,25950,703
20230907,130700,5922779000,26000,26000,26000,26000,579
20230907,130600,5907725000,25950,25950,25950,25950,1
20230907,130500,5907699050,25950,26000,26000,25950,16
20230907,130400,5907283500,25950,26000,26000,25950,990
20230907,130300,5881558000,25950,25950,26000,25950,646
20230907,130200,5864793200,25950,25950,25950,25950,237
20230907,130100,5858643050,25950,25900,25950,25900,715
20230907,130000,5840099950,25900,25950,25950,25900,27
20230907,125900,5839400100,25900,25900,25900,25900,83
20230907,125800,5837250400,25900,25900,25900,25850,405
20230907,125700,5826770600,25850,25900,25900,25850,15
20230907,125600,5826382300,25850,25850,25850,25850,17
20230907,125500,5825942850,25850,25850,25850,25850,1
20230907,125400,5825917000,25850,25850,25850,25850,99
20230907,125300,5823357850,25800,25800,25850,25800,220
20230907,125200,5817681750,25800,25850,25850,25800,255
20230907,125100,5811090500,25850,25800,25850,25800,13
20230907,125000,5810754850,25850,25850,25850,25800,39
20230907,124900,5809747450,25850,25850,25850,25800,288
20230907,124800,5802316750,25850,25850,25850,25800,22
20230907,124700,5801748850,25850,25850,25850,25850,24
20230907,124600,5801128450,25850,25900,25900,25800,137
20230907,124500,5797584300,25900,25800,25900,25800,15
20230907,124400,5797196800,25800,25800,25800,25750,200
20230907,124300,5792046100,25800,25800,25800,25800,37
20230907,124200,5791091500,25800,25800,25900,25800,89
20230907,124100,5788793400,25800,25900,25900,25800,501
20230907,124000,5775867500,25850,25850,25850,25800,71
20230907,123900,5774032200,25800,25850,25850,25800,265
20230907,123800,5767191300,25800,25850,25850,25800,13
20230907,123700,5766855550,25800,25850,25850,25800,11
20230907,123600,5766571700,25800,25800,25800,25800,7
20230907,123500,5766391100,25800,25800,25800,25800,0
20230907,123400,5766391100,25800,25800,25900,25800,236
20230907,123300,5760300550,25800,25900,25900,25800,28
20230907,123200,5759576350,25900,25900,25900,25900,4
20230907,123100,5759472750,25800,25800,25800,25800,123
20230907,123000,5756299350,25800,25800,25800,25800,21
20230907,122900,5755757550,25750,25800,25800,25750,220
20230907,122800,5750091400,25800,25800,25800,25800,70
20230907,122700,5748285400,25800,25800,25800,25800,30
20230907,122600,5747511400,25800,25750,25950,25750,36
20230907,122500,5746580100,25950,25750,25950,25750,188
20230907,122400,5741738900,25750,25750,25950,25750,97
20230907,122300,5739240950,25950,25900,25950,25900,43
20230907,122200,5738125800,25900,25900,25900,25750,3063
20230907,122100,5658795600,25750,25800,25900,25750,5263
20230907,122000,5522559050,25750,25800,25800,25750,189
20230907,121900,5517692200,25750,25800,25800,25750,96
20230907,121800,5515215950,25750,25800,25800,25750,11
20230907,121700,5514932650,25800,25800,25800,25750,30
20230907,121600,5514158950,25800,25800,25800,25800,20
20230907,121500,5513642950,25750,25800,25800,25750,765
20230907,121400,5493940300,25750,25850,25850,25750,48
20230907,121300,5492701200,25850,25850,25850,25850,22
20230907,121200,5492132500,25850,25800,25850,25800,734
20230907,121100,5473185300,25850,25800,25850,25800,29
20230907,121000,5472435700,25800,25800,25850,25800,199
20230907,120900,5467301450,25800,25850,25850,25800,7
20230907,120800,5467120800,25800,25800,25800,25800,0
20230907,120700,5467120800,25800,25750,25800,25750,22
20230907,120600,5466553700,25850,25800,25850,25750,208
20230907,120500,5461195500,25800,25800,25800,25800,51
20230907,120400,5459879700,25750,25800,25850,25750,47
20230907,120300,5458667350,25800,25800,25850,25750,80
20230907,120200,5456603800,25750,25850,25850,25750,10
20230907,120100,5456346000,25750,25800,25800,25750,204
20230907,120000,5451092950,25750,25800,25800,25750,7
20230907,115900,5450912650,25700,25750,25750,25700,248
20230907,115800,5444530500,25750,25750,25750,25750,39
20230907,115700,5443526250,25750,25750,25750,25750,56
20230907,115600,5442084250,25850,25850,25850,25750,284
20230907,115500,5434762850,25850,25750,25850,25750,20
20230907,115400,5434247650,25850,25750,25850,25750,76
20230907,115300,5432286550,25750,25850,25850,25750,40
20230907,115200,5431254550,25750,25850,25850,25750,37
20230907,115100,5430301700,25700,25850,25850,25700,214
20230907,115000,5424800900,25700,25800,25800,25700,52
20230907,114900,5423459900,25800,25800,25800,25800,3
20230907,114800,5423382500,25650,25800,25800,25650,32
20230907,114700,5422561550,25650,25800,25800,25650,2479
20230907,114600,5358909900,25650,25800,25800,25650,2954
20230907,114500,5282989200,25750,25750,25750,25750,739
20230907,114400,5263959950,25750,25750,25750,25700,60
20230907,114300,5262415550,25750,25750,25750,25700,131
20230907,114200,5259047800,25700,25750,25750,25700,209
20230907,114100,5253675450,25750,25750,25750,25750,30
20230907,114000,5252902950,25750,25750,25750,25700,256
20230907,113900,5246312550,25750,25800,25850,25700,4264
20230907,113800,5136439600,25800,25850,25850,25800,919
20230907,113700,5112726850,25800,25850,25850,25800,477
20230907,113600,5100418800,25850,25900,25900,25850,1207
20230907,113500,5069217200,25900,25950,25950,25850,333
20230907,113400,5060607050,25900,25950,25950,25900,885
20230907,113300,5037685450,25950,25950,25950,25900,243
20230907,113200,5031389500,25950,25950,25950,25900,241
20230907,113100,5025145450,25950,25950,25950,25900,1501
20230907,113000,4986269350,25900,25950,25950,25900,2127
20230907,112900,4931125500,26050,25950,26050,25950,3402
20230907,112800,4842843400,26000,26000,26050,26000,2369
20230907,112700,4781245400,26000,26050,26050,26000,281
20230907,112600,4773938400,26050,26000,26050,26000,13
20230907,112500,4773600100,26000,26050,26050,26000,732
20230907,112400,4754567000,26050,26050,26050,26050,236
20230907,112300,4748419200,26050,26000,26050,26000,1128
20230907,112200,4719050050,26050,26050,26050,26050,3
20230907,112100,4718971900,26050,26000,26050,26000,76
20230907,112000,4716995400,26050,26000,26050,26000,2
20230907,111900,4716943350,26050,26050,26050,26050,1
20230907,111800,4716917300,26000,26000,26050,26000,296
20230907,111700,4709221250,26050,26050,26050,26000,61
20230907,111600,4707632700,26050,26000,26050,26000,921
20230907,111500,4683679750,26050,26000,26050,26000,38
20230907,111400,4682690950,26000,26100,26100,26000,95
20230907,111300,4680215750,26000,26100,26100,26000,547
20230907,111200,4665971750,26100,26050,26100,26000,2814
20230907,111100,4592696200,26100,26050,26100,26050,17
20230907,111000,4592253300,26100,26100,26100,26100,31
20230907,110900,4591444200,26100,26050,26100,26050,70
20230907,110800,4589618000,26100,26050,26100,26050,294
20230907,110700,4581954000,26150,26050,26150,26050,101
20230907,110600,4579322850,26100,26100,26150,26050,808
20230907,110500,4558246000,26100,26150,26150,26100,22
20230907,110400,4557671200,26150,26150,26150,26100,22
20230907,110300,4557096250,26100,26100,26100,26100,193
20230907,110200,4552058950,26100,26050,26100,26050,529
20230907,110100,4538252550,26050,26100,26100,26050,11
20230907,110000,4537965750,26100,26100,26100,26100,146
20230907,105900,4534155150,26100,26100,26100,26050,211
20230907,105800,4528657800,26100,26100,26100,26050,45
20230907,105700,4527484300,26050,26100,26100,26050,190
20230907,105600,4522526300,26100,26050,26100,26050,11
20230907,105500,4522239500,26050,26050,26050,26050,14
20230907,105400,4521874800,26050,26100,26100,26050,221
20230907,105300,4516117650,26100,26050,26100,26050,234
20230907,105200,4510014950,26050,26000,26050,26000,296
20230907,105100,4502306950,26050,26050,26050,26000,204
20230907,105000,4496995850,26000,26000,26050,26000,41
20230907,104900,4495928650,26000,26100,26100,26000,610
20230907,104800,4480048450,26000,26100,26100,26000,93
20230907,104700,4477630250,26050,26000,26050,26000,143
20230907,104600,4473907900,26000,26050,26100,26000,274
20230907,104500,4466770250,26050,26000,26050,26000,442
20230907,104400,4455273950,26000,26050,26100,26000,946
20230907,104300,4430646100,26050,26000,26050,26000,44
20230907,104200,4429500550,26050,26050,26050,26000,84
20230907,104100,4427312650,26000,26050,26050,26000,104
20230907,104000,4424608100,26050,26050,26050,26050,21
20230907,103900,4424061050,26000,26050,26050,26000,293
20230907,103800,4416439400,26000,26000,26050,26000,2212
20230907,103700,4358927300,26050,26050,26050,26000,34
20230907,103600,4358041950,26050,26100,26100,26050,464
20230907,103500,4345954600,26050,26050,26100,26050,1063
20230907,103400,4318263200,26100,26100,26100,26050,137
20230907,103300,4314689500,26100,26050,26100,26050,52
20230907,103200,4313334300,26100,26100,26100,26050,18
20230907,103100,4312864800,26050,26100,26100,26050,31
20230907,103000,4312056850,26100,26100,26100,26050,242
20230907,102900,4305746800,26150,26150,26150,26150,8
20230907,102800,4305537600,26150,26100,26150,26100,181
20230907,102700,4300804950,26100,26150,26150,26050,39
20230907,102600,4299786200,26100,26100,26150,26100,141
20230907,102500,4296105850,26100,26150,26150,26100,469
20230907,102400,4283861200,26150,26100,26150,26100,37
20230907,102300,4282894150,26100,26100,26100,26100,439
20230907,102200,4271436250,26050,26100,26100,26050,42
20230907,102100,4270340400,26050,26100,26100,26050,107
20230907,102000,4267547900,26050,26100,26100,26050,251
20230907,101900,4261007000,26100,26050,26100,26050,429
20230907,101800,4249827300,26050,26050,26100,26050,64
20230907,101700,4248157800,26100,26150,26150,26050,117
20230907,101600,4245105150,26050,26100,26150,26050,225
20230907,101500,4239236300,26100,26150,26150,26100,166
20230907,101400,4234896750,26150,26150,26150,26150,208
20230907,101300,4229457550,26150,26100,26150,26100,19
20230907,101200,4228961550,26150,26200,26200,26150,1798
20230907,101100,4181855500,26200,26100,26200,26050,539
20230907,101000,4167779350,26100,26200,26200,26100,7
20230907,100900,4167596550,26200,26100,26200,26100,219
20230907,100800,4161880350,26100,26150,26150,26100,152
20230907,100700,4157906400,26150,26150,26150,26150,72
20230907,100600,4156023600,26100,26100,26150,26100,203
20230907,100500,4150725200,26100,26150,26150,26050,440
20230907,100400,4139223500,26050,26100,26100,26050,584
20230907,100300,4124005250,26100,26100,26100,26050,22
20230907,100200,4123431350,26100,26100,26100,26100,23
20230907,100100,4122831050,26100,26100,26150,26050,355
20230907,100000,4113578250,26150,26100,26150,26100,69
20230907,095900,4111774400,26000,26050,26150,26000,4013
20230907,095800,4007002400,26050,26000,26050,26000,1201
20230907,095700,3975718500,26000,26000,26000,25950,146
20230907,095600,3971923950,25950,26000,26000,25950,207
20230907,095500,3966551700,25950,26000,26000,25950,172
20230907,095400,3962079750,25950,25950,25950,25950,111
20230907,095300,3959199300,25950,26000,26000,25950,2333
20230907,095200,3898656150,26000,26000,26050,25950,690
20230907,095100,3880725500,26000,26000,26000,26000,229
20230907,095000,3874771500,26000,26050,26050,25950,172
20230907,094900,3870299700,26000,26050,26050,25950,2182
20230907,094800,3813649350,26000,26000,26000,26000,190
20230907,094700,3808709350,26000,26050,26050,26000,3215
20230907,094600,3725058700,26000,26000,26000,25950,1358
20230907,094500,3689751000,26000,26000,26000,25950,927
20230907,094400,3665654750,26000,25950,26000,25950,584
20230907,094300,3650471050,26000,26000,26000,25950,706
20230907,094200,3632146700,26000,26000,26050,26000,1382
20230907,094100,3596214600,26000,26000,26000,26000,354
20230907,094000,3587010600,26050,26050,26050,26000,296
20230907,093900,3579312000,26000,26000,26050,25950,738
20230907,093800,3560106300,26000,26000,26000,25950,977
20230907,093700,3534705300,26000,26050,26050,25950,676
20230907,093600,3517137750,26000,25950,26000,25900,1719
20230907,093500,3472495050,25900,25900,25900,25900,58
20230907,093400,3470992850,25900,25850,25900,25850,234
20230907,093300,3464938950,25900,25850,25950,25850,204
20230907,093200,3459664650,25900,25950,25950,25850,262
20230907,093100,3452877000,25850,25850,25900,25850,1528
20230907,093000,3413323200,25800,25800,25850,25750,926
20230907,092900,3389440250,25800,25800,25850,25750,1459
20230907,092800,3351796300,25850,25800,25850,25750,1325
20230907,092700,3317605100,25800,25800,25900,25800,171
20230907,092600,3313191000,25800,25900,25950,25800,1433
20230907,092500,3276089500,25950,25800,26000,25800,4005
20230907,092400,3172236400,25750,25700,25800,25700,519
20230907,092300,3158854300,25650,25700,25750,25600,1832
20230907,092200,3111781900,25700,25650,25700,25600,2657
20230907,092100,3043642000,25650,25650,25700,25600,3894
20230907,092000,2943657350,25650,25500,25650,25500,918
20230907,091900,2920188050,25550,25450,25550,25400,1068
20230907,091800,2892986950,25450,25400,25500,25400,2059
20230907,091700,2840627950,25400,25400,25500,25350,2106
20230907,091600,2787119600,25400,25600,25600,25350,13968
20230907,091500,2431182500,25600,25750,25750,25600,2740
20230907,091400,2360995300,25700,25650,25700,25650,1204
20230907,091300,2330055100,25600,25600,25700,25600,1476
20230907,091200,2292261800,25600,25700,25700,25600,3112
20230907,091100,2212530750,25700,25850,25850,25650,1424
20230907,091000,2175916250,25850,25750,25850,25550,6482
20230907,090900,2009649800,25700,25550,25700,25500,4603
20230907,090800,1891937050,25600,25650,25650,25550,1478
20230907,090700,1854092500,25650,25600,25650,25500,2057
20230907,090600,1801489850,25600,25800,25950,25500,11188
20230907,090500,1514564250,25800,26000,26050,25750,6434
20230907,090400,1347788150,26000,26000,26150,25950,5009
20230907,090300,1217334350,26100,25700,26100,25550,8213
20230907,090200,1006369300,25700,25950,26000,25450,11455
20230907,090100,711974500,25950,26450,26500,25950,17649
20230907,090000,250356150,26450,26500,26500,26400,9455