KissMeData/033270/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,190500,958853250,27650,27650,27650,27650,3197
20230914,190400,958853250,27650,27650,27650,27650,0
20230914,190300,958853250,27650,27650,27650,27650,0
20230914,190200,958853250,27650,27650,27650,27650,0
20230914,190100,958853250,27650,27650,27650,27650,0
20230914,190000,958853250,27650,27650,27650,27650,0
20230914,185900,958853250,27650,27650,27650,27650,0
20230914,185800,958853250,27650,27650,27650,27650,0
20230914,185700,958853250,27650,27650,27650,27650,0
20230914,185600,958853250,27650,27650,27650,27650,0
20230914,185500,958853250,27650,27650,27650,27650,0
20230914,185400,958853250,27650,27650,27650,27650,0
20230914,185300,958853250,27650,27650,27650,27650,0
20230914,185200,958853250,27650,27650,27650,27650,0
20230914,185100,958853250,27650,27650,27650,27650,0
20230914,185000,958853250,27650,27650,27650,27650,0
20230914,184900,958853250,27650,27650,27650,27650,0
20230914,184800,958853250,27650,27650,27650,27650,0
20230914,184700,958853250,27650,27650,27650,27650,0
20230914,184600,958853250,27650,27650,27650,27650,0
20230914,184500,958853250,27650,27650,27650,27650,0
20230914,184400,958853250,27650,27650,27650,27650,0
20230914,184300,958853250,27650,27650,27650,27650,0
20230914,184200,958853250,27650,27650,27650,27650,0
20230914,184100,958853250,27650,27650,27650,27650,0
20230914,184000,958853250,27650,27650,27650,27650,0
20230914,183900,958853250,27650,27650,27650,27650,0
20230914,183800,958853250,27650,27650,27650,27650,0
20230914,183700,958853250,27650,27650,27650,27650,0
20230914,183600,958853250,27650,27650,27650,27650,0
20230914,183500,958853250,27650,27650,27650,27650,3197
20230914,183400,958853250,27650,27650,27650,27650,0
20230914,183300,958853250,27650,27650,27650,27650,0
20230914,183200,958853250,27650,27650,27650,27650,0
20230914,183100,958853250,27650,27650,27650,27650,0
20230914,183000,958853250,27650,27650,27650,27650,0
20230914,182900,958853250,27650,27650,27650,27650,0
20230914,182800,958853250,27650,27650,27650,27650,0
20230914,182700,958853250,27650,27650,27650,27650,0
20230914,182600,958853250,27650,27650,27650,27650,0
20230914,182500,958853250,27650,27650,27650,27650,0
20230914,182400,958853250,27650,27650,27650,27650,0
20230914,182300,958853250,27650,27650,27650,27650,0
20230914,182200,958853250,27650,27650,27650,27650,0
20230914,182100,958853250,27650,27650,27650,27650,0
20230914,182000,958853250,27650,27650,27650,27650,0
20230914,181900,958853250,27650,27650,27650,27650,0
20230914,181800,958853250,27650,27650,27650,27650,0
20230914,181700,958853250,27650,27650,27650,27650,0
20230914,181600,958853250,27650,27650,27650,27650,0
20230914,181500,958853250,27650,27650,27650,27650,0
20230914,181400,958853250,27650,27650,27650,27650,0
20230914,181300,958853250,27650,27650,27650,27650,0
20230914,181200,958853250,27650,27650,27650,27650,0
20230914,181100,958853250,27650,27650,27650,27650,0
20230914,181000,958853250,27650,27650,27650,27650,0
20230914,180900,958853250,27650,27650,27650,27650,0
20230914,180800,958853250,27650,27650,27650,27650,0
20230914,180700,958853250,27650,27650,27650,27650,0
20230914,180600,958853250,27650,27650,27650,27650,0
20230914,180500,958853250,27650,27650,27650,27650,3197
20230914,180400,958853250,27650,27650,27650,27650,0
20230914,180300,958853250,27650,27650,27650,27650,0
20230914,180200,958853250,27650,27650,27650,27650,0
20230914,180100,958853250,27650,27650,27650,27650,0
20230914,180000,958853250,27650,27650,27650,27650,0
20230914,175900,958853250,27650,27650,27650,27650,0
20230914,175800,958853250,27650,27650,27650,27650,0
20230914,175700,958853250,27650,27650,27650,27650,0
20230914,175600,958853250,27650,27650,27650,27650,0
20230914,175500,958853250,27650,27650,27650,27650,0
20230914,175400,958853250,27650,27650,27650,27650,0
20230914,175300,958853250,27650,27650,27650,27650,0
20230914,175200,958853250,27650,27650,27650,27650,0
20230914,175100,958853250,27650,27650,27650,27650,0
20230914,175000,958853250,27650,27650,27650,27650,0
20230914,174900,958853250,27650,27650,27650,27650,0
20230914,174800,958853250,27650,27650,27650,27650,0
20230914,174700,958853250,27650,27650,27650,27650,0
20230914,174600,958853250,27650,27650,27650,27650,0
20230914,174500,958853250,27650,27650,27650,27650,0
20230914,174400,958853250,27650,27650,27650,27650,0
20230914,174300,958853250,27650,27650,27650,27650,0
20230914,174200,958853250,27650,27650,27650,27650,0
20230914,174100,958853250,27650,27650,27650,27650,0
20230914,174000,958853250,27650,27650,27650,27650,0
20230914,173900,958853250,27650,27650,27650,27650,0
20230914,173800,958853250,27650,27650,27650,27650,0
20230914,173700,958853250,27650,27650,27650,27650,0
20230914,173600,958853250,27650,27650,27650,27650,0
20230914,173500,958853250,27650,27650,27650,27650,3197
20230914,173400,958853250,27650,27650,27650,27650,0
20230914,173300,958853250,27650,27650,27650,27650,0
20230914,173200,958853250,27650,27650,27650,27650,0
20230914,173100,958853250,27650,27650,27650,27650,0
20230914,173000,958853250,27650,27650,27650,27650,0
20230914,172900,958853250,27650,27650,27650,27650,0
20230914,172800,958853250,27650,27650,27650,27650,0
20230914,172700,958853250,27650,27650,27650,27650,0
20230914,172600,958853250,27650,27650,27650,27650,0
20230914,172500,958853250,27650,27650,27650,27650,0
20230914,172400,958853250,27650,27650,27650,27650,0
20230914,172300,958853250,27650,27650,27650,27650,0
20230914,172200,958853250,27650,27650,27650,27650,0
20230914,172100,958853250,27650,27650,27650,27650,0
20230914,172000,958853250,27650,27650,27650,27650,0
20230914,171900,958853250,27650,27650,27650,27650,0
20230914,171800,958853250,27650,27650,27650,27650,0
20230914,171700,958853250,27650,27650,27650,27650,0
20230914,171600,958853250,27650,27650,27650,27650,0
20230914,171500,958853250,27650,27650,27650,27650,0
20230914,171400,958853250,27650,27650,27650,27650,0
20230914,171300,958853250,27650,27650,27650,27650,0
20230914,171200,958853250,27650,27650,27650,27650,0
20230914,171100,958853250,27650,27650,27650,27650,0
20230914,171000,958853250,27650,27650,27650,27650,0
20230914,170900,958853250,27650,27650,27650,27650,0
20230914,170800,958853250,27650,27650,27650,27650,0
20230914,170700,958853250,27650,27650,27650,27650,0
20230914,170600,958853250,27650,27650,27650,27650,0
20230914,170500,958853250,27650,27650,27650,27650,3197
20230914,170400,958853250,27650,27650,27650,27650,0
20230914,170300,958853250,27650,27650,27650,27650,0
20230914,170200,958853250,27650,27650,27650,27650,0
20230914,170100,958853250,27650,27650,27650,27650,0
20230914,170000,958853250,27650,27650,27650,27650,0
20230914,165900,958853250,27650,27650,27650,27650,0
20230914,165800,958853250,27650,27650,27650,27650,0
20230914,165700,958853250,27650,27650,27650,27650,0
20230914,165600,958853250,27650,27650,27650,27650,0
20230914,165500,958853250,27650,27650,27650,27650,0
20230914,165400,958853250,27650,27650,27650,27650,0
20230914,165300,958853250,27650,27650,27650,27650,0
20230914,165200,958853250,27650,27650,27650,27650,0
20230914,165100,958853250,27650,27650,27650,27650,0
20230914,165000,958853250,27650,27650,27650,27650,0
20230914,164900,958853250,27650,27650,27650,27650,0
20230914,164800,958853250,27650,27650,27650,27650,0
20230914,164700,958853250,27650,27650,27650,27650,0
20230914,164600,958853250,27650,27650,27650,27650,0
20230914,164500,958853250,27650,27650,27650,27650,0
20230914,164400,958853250,27650,27650,27650,27650,0
20230914,164300,958853250,27650,27650,27650,27650,0
20230914,164200,958853250,27650,27650,27650,27650,0
20230914,164100,958853250,27650,27650,27650,27650,0
20230914,164000,958853250,27650,27650,27650,27650,0
20230914,163900,958853250,27650,27650,27650,27650,0
20230914,163800,958853250,27650,27650,27650,27650,0
20230914,163700,958853250,27650,27650,27650,27650,0
20230914,163600,958853250,27650,27650,27650,27650,0
20230914,163500,958853250,27650,27650,27650,27650,3197
20230914,163400,958853250,27650,27650,27650,27650,0
20230914,163300,958853250,27650,27650,27650,27650,0
20230914,163200,958853250,27650,27650,27650,27650,0
20230914,163100,958853250,27650,27650,27650,27650,0
20230914,163000,958853250,27650,27650,27650,27650,0
20230914,162900,958853250,27650,27650,27650,27650,0
20230914,162800,958853250,27650,27650,27650,27650,0
20230914,162700,958853250,27650,27650,27650,27650,0
20230914,162600,958853250,27650,27650,27650,27650,0
20230914,162500,958853250,27650,27650,27650,27650,0
20230914,162400,958853250,27650,27650,27650,27650,0
20230914,162300,958853250,27650,27650,27650,27650,0
20230914,162200,958853250,27650,27650,27650,27650,0
20230914,162100,958853250,27650,27650,27650,27650,0
20230914,162000,958853250,27650,27650,27650,27650,0
20230914,161900,958853250,27650,27650,27650,27650,0
20230914,161800,958853250,27650,27650,27650,27650,0
20230914,161700,958853250,27650,27650,27650,27650,0
20230914,161600,958853250,27650,27650,27650,27650,0
20230914,161500,958853250,27650,27650,27650,27650,0
20230914,161400,958853250,27650,27650,27650,27650,0
20230914,161300,958853250,27650,27650,27650,27650,0
20230914,161200,958853250,27650,27650,27650,27650,0
20230914,161100,958853250,27650,27650,27650,27650,0
20230914,161000,958853250,27650,27650,27650,27650,0
20230914,160900,958853250,27650,27650,27650,27650,0
20230914,160800,958853250,27650,27650,27650,27650,0
20230914,160700,958853250,27650,27650,27650,27650,0
20230914,160600,958853250,27650,27650,27650,27650,0
20230914,160500,958853250,27650,27650,27650,27650,3197
20230914,160400,958853250,27650,27650,27650,27650,0
20230914,160300,958853250,27650,27650,27650,27650,0
20230914,160200,958853250,27650,27650,27650,27650,0
20230914,160100,958853250,27650,27650,27650,27650,0
20230914,160000,958853250,27650,27650,27650,27650,0
20230914,155900,958853250,27650,27650,27650,27650,0
20230914,155800,958853250,27650,27650,27650,27650,0
20230914,155700,958853250,27650,27650,27650,27650,0
20230914,155600,958853250,27650,27650,27650,27650,0
20230914,155500,958853250,27650,27650,27650,27650,0
20230914,155400,958853250,27650,27650,27650,27650,0
20230914,155300,958853250,27650,27650,27650,27650,0
20230914,155200,958853250,27650,27650,27650,27650,0
20230914,155100,958853250,27650,27650,27650,27650,0
20230914,155000,958853250,27650,27650,27650,27650,0
20230914,154900,958853250,27650,27650,27650,27650,0
20230914,154800,958853250,27650,27650,27650,27650,0
20230914,154700,958853250,27650,27650,27650,27650,0
20230914,154600,958853250,27650,27650,27650,27650,0
20230914,154500,958853250,27650,27650,27650,27650,0
20230914,154400,958853250,27650,27650,27650,27650,0
20230914,154300,958853250,27650,27650,27650,27650,0
20230914,154200,958853250,27650,27650,27650,27650,0
20230914,154100,958853250,27650,27650,27650,27650,0
20230914,154000,958853250,27650,27650,27650,27650,0
20230914,153900,958853250,27650,27650,27650,27650,0
20230914,153800,958853250,27650,27650,27650,27650,0
20230914,153700,958853250,27650,27650,27650,27650,0
20230914,153600,958853250,27650,27650,27650,27650,0
20230914,153500,958853250,27650,27650,27650,27650,3197
20230914,153400,958853250,27650,27650,27650,27650,0
20230914,153300,958853250,27650,27650,27650,27650,0
20230914,153200,958853250,27650,27650,27650,27650,0
20230914,153100,958853250,27650,27650,27650,27650,0
20230914,153000,958853250,27650,27650,27650,27650,3197
20230914,152900,870456200,27750,27750,27750,27750,0
20230914,152800,870456200,27750,27750,27750,27750,0
20230914,152700,870456200,27750,27750,27750,27750,0
20230914,152600,870456200,27750,27750,27750,27750,0
20230914,152500,870456200,27750,27750,27750,27750,0
20230914,152400,870456200,27750,27750,27750,27750,0
20230914,152300,870456200,27750,27750,27750,27750,0
20230914,152200,870456200,27750,27750,27750,27750,0
20230914,152100,870456200,27750,27750,27750,27750,0
20230914,152000,870456200,27750,27750,27750,27750,0
20230914,151900,870456200,27750,27750,27750,27700,13
20230914,151800,870095650,27750,27700,27750,27700,217
20230914,151700,864084450,27700,27700,27700,27650,154
20230914,151600,859824550,27700,27700,27700,27650,206
20230914,151500,854118850,27750,27700,27750,27700,4
20230914,151400,854007900,27750,27700,27750,27700,196
20230914,151300,848578650,27700,27750,27750,27700,1006
20230914,151200,820712400,27700,27750,27750,27700,502
20230914,151100,806805750,27750,27700,27750,27700,67
20230914,151000,804949750,27750,27750,27750,27750,2
20230914,150900,804894250,27750,27750,27750,27750,103
20230914,150800,802036000,27700,27750,27750,27700,41
20230914,150700,800898500,27750,27750,27750,27700,266
20230914,150600,793529250,27750,27750,27750,27700,110
20230914,150500,790476800,27750,27800,27800,27750,429
20230914,150400,778572000,27750,27800,27800,27750,37
20230914,150300,777545200,27800,27800,27800,27750,18
20230914,150200,777044850,27750,27800,27800,27750,36
20230914,150100,776045600,27800,27800,27800,27750,13
20230914,150000,775684250,27750,27800,27800,27750,31
20230914,145900,774823750,27750,27800,27800,27750,19
20230914,145800,774295600,27800,27800,27800,27750,672
20230914,145700,755614850,27800,27800,27800,27800,0
20230914,145600,755614850,27800,27800,27800,27800,0
20230914,145500,755614850,27800,27800,27800,27800,1
20230914,145400,755587050,27850,27850,27850,27850,0
20230914,145300,755587050,27850,27850,27850,27850,1
20230914,145200,755559200,27850,27800,27850,27800,449
20230914,145100,743076750,27850,27850,27850,27850,1
20230914,145000,743048900,27850,27850,27850,27800,31
20230914,144900,742187000,27850,27850,27850,27850,8
20230914,144800,741964200,27850,27800,27900,27800,3
20230914,144700,741880650,27850,27850,27850,27850,97
20230914,144600,739179200,27850,27850,27850,27850,4
20230914,144500,739067800,27850,27850,27850,27850,89
20230914,144400,736589150,27850,27800,27850,27800,12
20230914,144300,736255500,27800,27850,27850,27800,28
20230914,144200,735476600,27850,27850,27900,27850,729
20230914,144100,715173550,27900,27950,27950,27900,119
20230914,144000,711852150,27950,27900,27950,27900,14
20230914,143900,711461500,27950,27950,27950,27950,2
20230914,143800,711405600,27850,27850,27850,27850,1
20230914,143700,711377750,27950,27950,27950,27950,0
20230914,143600,711377750,27950,27950,27950,27950,0
20230914,143500,711377750,27950,27950,27950,27950,10
20230914,143400,711098250,27950,27950,27950,27950,21
20230914,143300,710511300,27850,27950,27950,27850,80
20230914,143200,708282950,27850,27850,27850,27850,0
20230914,143100,708282950,27850,27850,27850,27850,30
20230914,143000,707447450,27950,27950,27950,27950,0
20230914,142900,707447450,27950,27900,27950,27900,241
20230914,142800,700723500,27900,27900,27900,27900,30
20230914,142700,699886500,27900,27900,27900,27900,5
20230914,142600,699747000,27900,27900,27900,27900,0
20230914,142500,699747000,27900,27900,27900,27900,3
20230914,142400,699663300,27900,27900,27900,27900,3
20230914,142300,699579600,27850,27850,27850,27850,2
20230914,142200,699523900,27900,27900,27900,27900,3
20230914,142100,699440200,27850,27900,27900,27850,4
20230914,142000,699328650,27850,27850,27850,27850,79
20230914,141900,697128500,27900,27900,27900,27900,5
20230914,141800,696989000,27900,27850,27900,27850,63
20230914,141700,695234350,27850,27850,27850,27800,130
20230914,141600,691613900,27850,27850,27850,27800,5
20230914,141500,691474750,27850,27800,27850,27800,17
20230914,141400,691002000,27800,27850,27850,27800,5
20230914,141300,690862850,27800,27800,27850,27800,383
20230914,141200,680215300,27850,27850,27900,27850,68
20230914,141100,678321350,27900,27850,27900,27850,36
20230914,141000,677318600,27850,27850,27850,27850,0
20230914,140900,677318600,27850,27800,27850,27800,2
20230914,140800,677262950,27850,27850,27850,27850,29
20230914,140700,676455300,27850,27850,27850,27850,3
20230914,140600,676371750,27800,27850,27850,27800,3
20230914,140500,676288250,27900,27850,27900,27850,8
20230914,140400,676065200,27800,27900,27900,27800,10
20230914,140300,675786700,27900,27900,27900,27850,4
20230914,140200,675675200,27900,27850,27900,27850,8
20230914,140100,675452250,27800,27800,27800,27800,0
20230914,140000,675452250,27800,27800,27800,27800,0
20230914,135900,675452250,27800,27800,27800,27800,45
20230914,135800,674201250,27800,27900,27900,27800,405
20230914,135700,662940250,27900,27900,27900,27900,3
20230914,135600,662856550,27850,27850,27850,27850,1
20230914,135500,662828700,27900,27900,27900,27900,10
20230914,135400,662549700,27900,27850,27900,27850,227
20230914,135300,656216450,27850,27850,27850,27850,170
20230914,135200,651481950,27850,27950,27950,27850,47
20230914,135100,650170250,27900,27900,27900,27900,3
20230914,135000,650086550,27850,27850,27850,27850,2
20230914,134900,650030850,27900,27900,27900,27900,3
20230914,134800,649947150,27850,27900,27900,27850,12
20230914,134700,649612650,27900,27900,27900,27900,4
20230914,134600,649501050,27900,27900,27900,27900,0
20230914,134500,649501050,27900,27900,27900,27900,42
20230914,134400,648329250,27900,27950,27950,27900,59
20230914,134300,646681700,27950,27950,27950,27900,23
20230914,134200,646038950,27950,27950,27950,27950,2
20230914,134100,645983050,27900,27900,27900,27900,28
20230914,134000,645201850,27900,27900,27900,27900,10
20230914,133900,644922850,27900,27900,27900,27900,40
20230914,133800,643806850,27900,27900,27900,27900,3
20230914,133700,643723150,27900,27900,27900,27900,3
20230914,133600,643639450,27850,27900,27900,27850,8
20230914,133500,643416550,27900,27850,27900,27850,4
20230914,133400,643305000,27900,27900,27900,27900,27
20230914,133300,642551700,27900,27900,27900,27900,1
20230914,133200,642523800,27850,27850,27850,27850,3
20230914,133100,642440250,27800,27850,27850,27800,3
20230914,133000,642356750,27850,27850,27850,27850,0
20230914,132900,642356750,27850,27850,27850,27850,23
20230914,132800,641716200,27850,27850,27850,27850,13
20230914,132700,641354150,27800,27850,27850,27800,4
20230914,132600,641242800,27850,27850,27850,27850,5
20230914,132500,641103550,27850,27900,27900,27850,19
20230914,132400,640574350,27900,27850,27900,27850,4
20230914,132300,640462800,27850,27850,27850,27850,1
20230914,132200,640434950,27900,27900,27900,27900,1
20230914,132100,640407050,27900,27900,27900,27900,1
20230914,132000,640379150,27850,27850,27850,27850,0
20230914,131900,640379150,27850,27850,27850,27850,93
20230914,131800,637789100,27900,27900,27900,27900,1
20230914,131700,637761200,27850,27850,27850,27850,247
20230914,131600,630882250,27850,27850,27850,27850,0
20230914,131500,630882250,27850,27850,27850,27850,0
20230914,131400,630882250,27850,27850,27850,27850,2
20230914,131300,630826550,27950,27950,27950,27950,50
20230914,131200,629429050,27950,27900,27950,27900,101
20230914,131100,626611100,27900,27900,27900,27900,1
20230914,131000,626583200,27900,27900,27900,27900,34
20230914,130900,625634600,27950,27950,27950,27950,25
20230914,130800,624935850,27950,27950,27950,27950,1
20230914,130700,624907900,27900,27900,27900,27900,1
20230914,130600,624880000,27900,27900,27900,27900,0
20230914,130500,624880000,27900,27900,27900,27900,0
20230914,130400,624880000,27900,27900,27900,27900,82
20230914,130300,622592200,27850,27850,27850,27850,20
20230914,130200,622035200,27900,27900,27900,27900,0
20230914,130100,622035200,27900,27800,27900,27800,11
20230914,130000,621728400,27900,27850,27900,27850,9
20230914,125900,621477700,27900,27900,27900,27900,24
20230914,125800,620808100,27850,27850,27850,27850,0
20230914,125700,620808100,27850,27850,27850,27850,3
20230914,125600,620724550,27850,27850,27850,27850,0
20230914,125500,620724550,27850,27850,27850,27850,2
20230914,125400,620668850,27900,27900,27900,27900,0
20230914,125300,620668850,27900,27800,27900,27800,2
20230914,125200,620613150,27900,27900,27900,27900,1
20230914,125100,620585250,27950,27950,27950,27950,25
20230914,125000,619886500,27800,27800,27800,27800,0
20230914,124900,619886500,27800,27900,27900,27800,5
20230914,124800,619747100,27900,27900,27900,27900,4
20230914,124700,619635500,27850,27850,27850,27850,0
20230914,124600,619635500,27850,27900,27900,27850,3
20230914,124500,619551900,27800,27800,27800,27800,0
20230914,124400,619551900,27800,27800,27800,27800,3
20230914,124300,619468500,27800,27800,27800,27800,52
20230914,124200,618022900,27900,27900,27900,27900,0
20230914,124100,618022900,27900,27850,27900,27850,155
20230914,124000,613705900,27900,27950,27950,27900,26
20230914,123900,612979250,28000,28000,28000,28000,1
20230914,123800,612951250,27950,28000,28000,27950,50
20230914,123700,611553700,28000,28000,28000,28000,1
20230914,123600,611525700,28000,27950,28000,27950,130
20230914,123500,607887450,28000,28000,28000,28000,305
20230914,123400,599347450,27950,27950,28000,27950,122
20230914,123300,595936850,27950,27900,27950,27850,368
20230914,123200,585669450,27900,27800,27900,27800,224
20230914,123100,579427900,27750,27750,27800,27750,128
20230914,123000,575869750,27750,27750,27750,27750,10
20230914,122900,575592250,27750,27750,27750,27750,243
20230914,122800,568849000,27750,27700,27750,27700,76
20230914,122700,566741800,27700,27750,27750,27700,2
20230914,122600,566686350,27750,27750,27750,27700,33
20230914,122500,565770650,27650,27650,27750,27650,54
20230914,122400,564277450,27700,27700,27700,27700,0
20230914,122300,564277450,27700,27650,27700,27650,34
20230914,122200,563337150,27650,27650,27650,27650,55
20230914,122100,561816400,27750,27750,27750,27750,0
20230914,122000,561816400,27750,27700,27750,27700,27
20230914,121900,561067250,27650,27650,27650,27650,1
20230914,121800,561039600,27650,27700,27700,27650,280
20230914,121700,553297500,27750,27750,27750,27750,1
20230914,121600,553269750,27700,27700,27700,27700,0
20230914,121500,553269750,27700,27650,27700,27650,3
20230914,121400,553186700,27750,27750,27750,27750,0
20230914,121300,553186700,27750,27700,27750,27700,216
20230914,121200,547199050,27650,27650,27650,27650,134
20230914,121100,543493950,27650,27650,27650,27650,1
20230914,121000,543466300,27700,27700,27700,27700,1
20230914,120900,543438600,27700,27700,27700,27700,0
20230914,120800,543438600,27700,27700,27700,27700,10
20230914,120700,543161600,27650,27650,27650,27650,0
20230914,120600,543161600,27650,27700,27700,27650,30
20230914,120500,542331550,27750,27750,27750,27750,24
20230914,120400,541665550,27750,27750,27750,27750,0
20230914,120300,541665550,27750,27750,27750,27700,282
20230914,120200,533840100,27700,27700,27700,27700,0
20230914,120100,533840100,27700,27700,27700,27700,7
20230914,120000,533646200,27700,27700,27700,27700,100
20230914,115900,530876200,27650,27650,27650,27650,1
20230914,115800,530848550,27700,27700,27700,27700,1
20230914,115700,530820850,27650,27650,27650,27650,4
20230914,115600,530710250,27650,27650,27700,27650,32
20230914,115500,529825400,27650,27650,27650,27650,1
20230914,115400,529797750,27650,27650,27650,27650,5
20230914,115300,529659500,27650,27650,27650,27650,353
20230914,115200,519899050,27600,27650,27650,27600,271
20230914,115100,512405950,27650,27650,27650,27650,215
20230914,115000,506461200,27650,27650,27650,27650,26
20230914,114900,505742300,27650,27650,27650,27650,337
20230914,114800,496424250,27650,27650,27650,27650,579
20230914,114700,480414900,27650,27700,27700,27650,8
20230914,114600,480193650,27700,27700,27700,27700,4
20230914,114500,480082850,27650,27650,27650,27650,22
20230914,114400,479474550,27700,27700,27700,27700,858
20230914,114300,455707950,27700,27750,27750,27700,2
20230914,114200,455652500,27750,27750,27750,27750,23
20230914,114100,455014250,27750,27750,27750,27750,31
20230914,114000,454154000,27750,27750,27750,27750,101
20230914,113900,451351250,27700,27750,27750,27700,6
20230914,113800,451184800,27750,27750,27750,27750,74
20230914,113700,449131300,27750,27700,27750,27700,27
20230914,113600,448382100,27700,27700,27700,27700,2
20230914,113500,448326700,27650,27750,27750,27650,28
20230914,113400,447550200,27700,27700,27700,27700,78
20230914,113300,445389600,27650,27650,27700,27650,35
20230914,113200,444421800,27650,27650,27650,27650,0
20230914,113100,444421800,27650,27650,27650,27650,1
20230914,113000,444394150,27650,27650,27650,27650,36
20230914,112900,443398750,27650,27700,27700,27650,2
20230914,112800,443343400,27650,27700,27700,27650,21
20230914,112700,442762700,27600,27700,27700,27600,930
20230914,112600,417058100,27700,27700,27750,27700,17
20230914,112500,416586950,27750,27700,27750,27700,2
20230914,112400,416531500,27700,27700,27700,27700,0
20230914,112300,416531500,27700,27700,27700,27700,1
20230914,112200,416503800,27750,27750,27750,27750,0
20230914,112100,416503800,27750,27750,27750,27750,2
20230914,112000,416448300,27700,27700,27700,27700,1
20230914,111900,416420600,27700,27700,27700,27700,1
20230914,111800,416392900,27750,27750,27750,27750,0
20230914,111700,416392900,27750,27750,27750,27750,0
20230914,111600,416392900,27750,27750,27750,27750,1
20230914,111500,416365150,27700,27700,27700,27700,19
20230914,111400,415838850,27750,27750,27750,27750,1
20230914,111300,415811100,27750,27750,27750,27750,1
20230914,111200,415783350,27750,27700,27750,27700,109
20230914,111100,412764000,27650,27650,27650,27650,1
20230914,111000,412736350,27700,27700,27700,27700,1
20230914,110900,412708650,27700,27700,27700,27700,0
20230914,110800,412708650,27700,27700,27700,27700,1
20230914,110700,412680950,27650,27650,27650,27650,1
20230914,110600,412653300,27650,27650,27650,27650,1
20230914,110500,412625650,27650,27650,27650,27650,100
20230914,110400,409860650,27650,27650,27650,27650,0
20230914,110300,409860650,27650,27650,27650,27650,26
20230914,110200,409141750,27650,27650,27650,27650,49
20230914,110100,407786900,27650,27650,27650,27650,1
20230914,110000,407759250,27600,27700,27700,27600,21
20230914,105900,407179500,27700,27650,27700,27600,6
20230914,105800,407013600,27600,27600,27600,27600,41
20230914,105700,405882000,27600,27600,27600,27600,45
20230914,105600,404640000,27650,27650,27650,27650,11
20230914,105500,404335850,27650,27650,27650,27650,0
20230914,105400,404335850,27650,27650,27650,27650,0
20230914,105300,404335850,27650,27650,27650,27650,203
20230914,105200,398722900,27650,27650,27650,27650,0
20230914,105100,398722900,27650,27650,27650,27600,28
20230914,105000,397948750,27650,27650,27650,27650,163
20230914,104900,393441800,27650,27650,27650,27650,36
20230914,104800,392446400,27650,27650,27650,27650,453
20230914,104700,379920950,27650,27700,27700,27650,3
20230914,104600,379837900,27700,27650,27750,27650,79
20230914,104500,377652700,27650,27650,27650,27650,2
20230914,104400,377597400,27600,27650,27650,27600,91
20230914,104300,375085350,27650,27700,27700,27650,55
20230914,104200,373564500,27650,27650,27700,27650,173
20230914,104100,368780550,27650,27650,27650,27650,82
20230914,104000,366513250,27650,27650,27650,27650,20
20230914,103900,365960250,27700,27650,27700,27650,36
20230914,103800,364964800,27700,27700,27700,27700,3
20230914,103700,364881700,27600,27600,27600,27600,1
20230914,103600,364854100,27650,27700,27700,27650,2110
20230914,103500,306485900,27700,27750,27750,27700,6
20230914,103400,306319450,27750,27750,27750,27750,1
20230914,103300,306291700,27750,27750,27750,27750,0
20230914,103200,306291700,27750,27750,27750,27750,201
20230914,103100,300713950,27800,27750,27800,27700,354
20230914,103000,290907750,27800,27750,27800,27750,8
20230914,102900,290685700,27750,27750,27750,27750,0
20230914,102800,290685700,27750,27750,27750,27750,109
20230914,102700,287660950,27700,27700,27700,27700,34
20230914,102600,286719150,27750,27750,27750,27750,13
20230914,102500,286358400,27750,27750,27750,27700,140
20230914,102400,282480250,27700,27700,27700,27700,0
20230914,102300,282480250,27700,27750,27750,27700,56
20230914,102200,280928250,27750,27750,27750,27750,13
20230914,102100,280567500,27750,27750,27750,27750,0
20230914,102000,280567500,27750,27750,27750,27750,1
20230914,101900,280539750,27800,27800,27800,27800,0
20230914,101800,280539750,27800,27700,27800,27700,368
20230914,101700,270328250,27750,27750,27750,27750,1
20230914,101600,270300500,27750,27700,27750,27700,5
20230914,101500,270161900,27700,27700,27700,27700,300
20230914,101400,261851900,27700,27700,27700,27700,0
20230914,101300,261851900,27700,27700,27750,27700,91
20230914,101200,259331150,27700,27700,27700,27700,10
20230914,101100,259054150,27700,27700,27700,27700,0
20230914,101000,259054150,27700,27700,27700,27700,0
20230914,100900,259054150,27700,27700,27700,27700,80
20230914,100800,256838150,27700,27700,27700,27700,94
20230914,100700,254234350,27800,27800,27800,27800,76
20230914,100600,252121550,27800,27800,27800,27800,1
20230914,100500,252093750,27800,27800,27800,27800,10
20230914,100400,251815750,27800,27800,27800,27800,0
20230914,100300,251815750,27800,27700,27800,27700,103
20230914,100200,248956550,27800,27800,27800,27800,1
20230914,100100,248928750,27800,27700,27800,27700,27
20230914,100000,248180700,27650,27700,27700,27650,38
20230914,095900,247129850,27800,27750,27800,27750,131
20230914,095800,243494550,27700,27650,27750,27650,591
20230914,095700,227147750,27650,27700,27700,27650,28
20230914,095600,226373050,27700,27700,27700,27700,83
20230914,095500,224073950,27700,27700,27700,27650,105
20230914,095400,221169800,27700,27700,27700,27650,59
20230914,095300,219535650,27700,27850,27850,27700,388
20230914,095200,208784150,27850,27850,27850,27850,1
20230914,095100,208756300,27800,27800,27800,27800,1
20230914,095000,208728500,27850,27750,27850,27750,307
20230914,094900,200180250,27750,27700,27750,27700,120
20230914,094800,196850750,27750,27850,27850,27750,3
20230914,094700,196767400,27800,27750,27850,27750,68
20230914,094600,194880050,27800,27850,27850,27800,2
20230914,094500,194824400,27850,27850,27850,27850,0
20230914,094400,194824400,27850,27850,27850,27750,5
20230914,094300,194685450,27700,27800,27800,27650,3811
20230914,094200,89099350,27800,27800,27800,27800,50
20230914,094100,87709350,27850,27850,27850,27850,1
20230914,094000,87681500,27800,27850,27850,27800,56
20230914,093900,86124450,27850,27850,27850,27850,15
20230914,093800,85706700,27850,27850,27850,27850,5
20230914,093700,85567450,27850,27850,27850,27850,11
20230914,093600,85261100,27850,27850,27850,27850,21
20230914,093500,84676250,27850,27800,27850,27800,13
20230914,093400,84314700,27900,27800,27900,27800,51
20230914,093300,82896800,27800,27900,27900,27800,3
20230914,093200,82813200,27900,27800,27900,27750,246
20230914,093100,75975550,27800,27850,27900,27800,213
20230914,093000,70048400,27850,27850,27850,27800,56
20230914,092900,68490800,27850,27800,27850,27800,8
20230914,092800,68268100,27850,27850,27850,27850,3
20230914,092700,68184550,27750,27800,27800,27750,40
20230914,092600,67073050,27800,27900,27900,27800,637
20230914,092500,49348650,27950,27900,27950,27900,8
20230914,092400,49125400,27900,27950,27950,27900,94
20230914,092300,46501300,27950,27900,27950,27900,21
20230914,092200,45915350,27900,27850,27950,27850,342
20230914,092100,36385750,27950,27900,27950,27900,11
20230914,092000,36078800,27950,28000,28000,27900,108
20230914,091900,33065450,27900,28000,28000,27900,10
20230914,091800,32786150,28000,28000,28000,28000,31
20230914,091700,31918150,28000,28000,28000,28000,10
20230914,091600,31638150,28000,28000,28000,28000,41
20230914,091500,30490150,27850,27950,28000,27850,121
20230914,091400,27117400,27950,27850,27950,27850,37
20230914,091300,26086700,27950,27950,27950,27850,7
20230914,091200,25891300,27950,27950,27950,27950,6
20230914,091100,25723600,28100,28100,28100,28100,1
20230914,091000,25695500,27850,28000,28000,27850,468
20230914,090900,12643400,28050,28050,28050,28050,4
20230914,090800,12531200,28050,28050,28050,28050,8
20230914,090700,12306800,28000,28000,28000,28000,20
20230914,090600,11746800,28100,28100,28100,28100,0
20230914,090500,11746800,28100,28100,28100,28100,51
20230914,090400,10313700,27950,28100,28100,27950,11
20230914,090300,10005950,28000,28000,28000,28000,1
20230914,090200,9977950,28100,28050,28100,28050,18
20230914,090100,9473000,28150,28100,28150,28100,52
20230914,090000,8011700,28100,27900,28100,27900,287