KissMeData/033270/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,190600,1018190950,27400,27400,27400,27400,863
20230920,190500,1018190950,27400,27400,27400,27400,0
20230920,190400,1018190950,27400,27400,27400,27400,0
20230920,190300,1018190950,27400,27400,27400,27400,0
20230920,190200,1018190950,27400,27400,27400,27400,0
20230920,190100,1018190950,27400,27400,27400,27400,0
20230920,190000,1018190950,27400,27400,27400,27400,0
20230920,185900,1018190950,27400,27400,27400,27400,0
20230920,185800,1018190950,27400,27400,27400,27400,0
20230920,185700,1018190950,27400,27400,27400,27400,0
20230920,185600,1018190950,27400,27400,27400,27400,0
20230920,185500,1018190950,27400,27400,27400,27400,0
20230920,185400,1018190950,27400,27400,27400,27400,0
20230920,185300,1018190950,27400,27400,27400,27400,0
20230920,185200,1018190950,27400,27400,27400,27400,0
20230920,185100,1018190950,27400,27400,27400,27400,0
20230920,185000,1018190950,27400,27400,27400,27400,0
20230920,184900,1018190950,27400,27400,27400,27400,0
20230920,184800,1018190950,27400,27400,27400,27400,0
20230920,184700,1018190950,27400,27400,27400,27400,0
20230920,184600,1018190950,27400,27400,27400,27400,0
20230920,184500,1018190950,27400,27400,27400,27400,0
20230920,184400,1018190950,27400,27400,27400,27400,0
20230920,184300,1018190950,27400,27400,27400,27400,0
20230920,184200,1018190950,27400,27400,27400,27400,0
20230920,184100,1018190950,27400,27400,27400,27400,0
20230920,184000,1018190950,27400,27400,27400,27400,0
20230920,183900,1018190950,27400,27400,27400,27400,0
20230920,183800,1018190950,27400,27400,27400,27400,0
20230920,183700,1018190950,27400,27400,27400,27400,0
20230920,183600,1018190950,27400,27400,27400,27400,863
20230920,183500,1018190950,27400,27400,27400,27400,0
20230920,183400,1018190950,27400,27400,27400,27400,0
20230920,183300,1018190950,27400,27400,27400,27400,0
20230920,183200,1018190950,27400,27400,27400,27400,0
20230920,183100,1018190950,27400,27400,27400,27400,0
20230920,183000,1018190950,27400,27400,27400,27400,0
20230920,182900,1018190950,27400,27400,27400,27400,0
20230920,182800,1018190950,27400,27400,27400,27400,0
20230920,182700,1018190950,27400,27400,27400,27400,0
20230920,182600,1018190950,27400,27400,27400,27400,0
20230920,182500,1018190950,27400,27400,27400,27400,0
20230920,182400,1018190950,27400,27400,27400,27400,0
20230920,182300,1018190950,27400,27400,27400,27400,0
20230920,182200,1018190950,27400,27400,27400,27400,0
20230920,182100,1018190950,27400,27400,27400,27400,0
20230920,182000,1018190950,27400,27400,27400,27400,0
20230920,181900,1018190950,27400,27400,27400,27400,0
20230920,181800,1018190950,27400,27400,27400,27400,0
20230920,181700,1018190950,27400,27400,27400,27400,0
20230920,181600,1018190950,27400,27400,27400,27400,0
20230920,181500,1018190950,27400,27400,27400,27400,0
20230920,181400,1018190950,27400,27400,27400,27400,0
20230920,181300,1018190950,27400,27400,27400,27400,0
20230920,181200,1018190950,27400,27400,27400,27400,0
20230920,181100,1018190950,27400,27400,27400,27400,0
20230920,181000,1018190950,27400,27400,27400,27400,0
20230920,180900,1018190950,27400,27400,27400,27400,0
20230920,180800,1018190950,27400,27400,27400,27400,0
20230920,180700,1018190950,27400,27400,27400,27400,0
20230920,180600,1018190950,27400,27400,27400,27400,863
20230920,180500,1018190950,27400,27400,27400,27400,0
20230920,180400,1018190950,27400,27400,27400,27400,0
20230920,180300,1018190950,27400,27400,27400,27400,0
20230920,180200,1018190950,27400,27400,27400,27400,0
20230920,180100,1018190950,27400,27400,27400,27400,0
20230920,180000,1018190950,27400,27400,27400,27400,0
20230920,175900,1018190950,27400,27400,27400,27400,0
20230920,175800,1018190950,27400,27400,27400,27400,0
20230920,175700,1018190950,27400,27400,27400,27400,0
20230920,175600,1018190950,27400,27400,27400,27400,0
20230920,175500,1018190950,27400,27400,27400,27400,0
20230920,175400,1018190950,27400,27400,27400,27400,0
20230920,175300,1018190950,27400,27400,27400,27400,0
20230920,175200,1018190950,27400,27400,27400,27400,0
20230920,175100,1018190950,27400,27400,27400,27400,0
20230920,175000,1018190950,27400,27400,27400,27400,0
20230920,174900,1018190950,27400,27400,27400,27400,0
20230920,174800,1018190950,27400,27400,27400,27400,0
20230920,174700,1018190950,27400,27400,27400,27400,0
20230920,174600,1018190950,27400,27400,27400,27400,0
20230920,174500,1018190950,27400,27400,27400,27400,0
20230920,174400,1018190950,27400,27400,27400,27400,0
20230920,174300,1018190950,27400,27400,27400,27400,0
20230920,174200,1018190950,27400,27400,27400,27400,0
20230920,174100,1018190950,27400,27400,27400,27400,0
20230920,174000,1018190950,27400,27400,27400,27400,0
20230920,173900,1018190950,27400,27400,27400,27400,0
20230920,173800,1018190950,27400,27400,27400,27400,0
20230920,173700,1018190950,27400,27400,27400,27400,0
20230920,173600,1018190950,27400,27400,27400,27400,863
20230920,173500,1018190950,27400,27400,27400,27400,0
20230920,173400,1018190950,27400,27400,27400,27400,0
20230920,173300,1018190950,27400,27400,27400,27400,0
20230920,173200,1018190950,27400,27400,27400,27400,0
20230920,173100,1018190950,27400,27400,27400,27400,0
20230920,173000,1018190950,27400,27400,27400,27400,0
20230920,172900,1018190950,27400,27400,27400,27400,0
20230920,172800,1018190950,27400,27400,27400,27400,0
20230920,172700,1018190950,27400,27400,27400,27400,0
20230920,172600,1018190950,27400,27400,27400,27400,0
20230920,172500,1018190950,27400,27400,27400,27400,0
20230920,172400,1018190950,27400,27400,27400,27400,0
20230920,172300,1018190950,27400,27400,27400,27400,0
20230920,172200,1018190950,27400,27400,27400,27400,0
20230920,172100,1018190950,27400,27400,27400,27400,0
20230920,172000,1018190950,27400,27400,27400,27400,0
20230920,171900,1018190950,27400,27400,27400,27400,0
20230920,171800,1018190950,27400,27400,27400,27400,0
20230920,171700,1018190950,27400,27400,27400,27400,0
20230920,171600,1018190950,27400,27400,27400,27400,0
20230920,171500,1018190950,27400,27400,27400,27400,0
20230920,171400,1018190950,27400,27400,27400,27400,0
20230920,171300,1018190950,27400,27400,27400,27400,0
20230920,171200,1018190950,27400,27400,27400,27400,0
20230920,171100,1018190950,27400,27400,27400,27400,0
20230920,171000,1018190950,27400,27400,27400,27400,0
20230920,170900,1018190950,27400,27400,27400,27400,0
20230920,170800,1018190950,27400,27400,27400,27400,0
20230920,170700,1018190950,27400,27400,27400,27400,0
20230920,170600,1018190950,27400,27400,27400,27400,863
20230920,170500,1018190950,27400,27400,27400,27400,0
20230920,170400,1018190950,27400,27400,27400,27400,0
20230920,170300,1018190950,27400,27400,27400,27400,0
20230920,170200,1018190950,27400,27400,27400,27400,0
20230920,170100,1018190950,27400,27400,27400,27400,0
20230920,170000,1018190950,27400,27400,27400,27400,0
20230920,165900,1018190950,27400,27400,27400,27400,0
20230920,165800,1018190950,27400,27400,27400,27400,0
20230920,165700,1018190950,27400,27400,27400,27400,0
20230920,165600,1018190950,27400,27400,27400,27400,0
20230920,165500,1018190950,27400,27400,27400,27400,0
20230920,165400,1018190950,27400,27400,27400,27400,0
20230920,165300,1018190950,27400,27400,27400,27400,0
20230920,165200,1018190950,27400,27400,27400,27400,0
20230920,165100,1018190950,27400,27400,27400,27400,0
20230920,165000,1018190950,27400,27400,27400,27400,0
20230920,164900,1018190950,27400,27400,27400,27400,0
20230920,164800,1018190950,27400,27400,27400,27400,0
20230920,164700,1018190950,27400,27400,27400,27400,0
20230920,164600,1018190950,27400,27400,27400,27400,0
20230920,164500,1018190950,27400,27400,27400,27400,0
20230920,164400,1018190950,27400,27400,27400,27400,0
20230920,164300,1018190950,27400,27400,27400,27400,0
20230920,164200,1018190950,27400,27400,27400,27400,0
20230920,164100,1018190950,27400,27400,27400,27400,0
20230920,164000,1018190950,27400,27400,27400,27400,0
20230920,163900,1018190950,27400,27400,27400,27400,0
20230920,163800,1018190950,27400,27400,27400,27400,0
20230920,163700,1018190950,27400,27400,27400,27400,0
20230920,163600,1018190950,27400,27400,27400,27400,863
20230920,163500,1018190950,27400,27400,27400,27400,0
20230920,163400,1018190950,27400,27400,27400,27400,0
20230920,163300,1018190950,27400,27400,27400,27400,0
20230920,163200,1018190950,27400,27400,27400,27400,0
20230920,163100,1018190950,27400,27400,27400,27400,0
20230920,163000,1018190950,27400,27400,27400,27400,0
20230920,162900,1018190950,27400,27400,27400,27400,0
20230920,162800,1018190950,27400,27400,27400,27400,0
20230920,162700,1018190950,27400,27400,27400,27400,0
20230920,162600,1018190950,27400,27400,27400,27400,0
20230920,162500,1018190950,27400,27400,27400,27400,0
20230920,162400,1018190950,27400,27400,27400,27400,0
20230920,162300,1018190950,27400,27400,27400,27400,0
20230920,162200,1018190950,27400,27400,27400,27400,0
20230920,162100,1018190950,27400,27400,27400,27400,0
20230920,162000,1018190950,27400,27400,27400,27400,0
20230920,161900,1018190950,27400,27400,27400,27400,0
20230920,161800,1018190950,27400,27400,27400,27400,0
20230920,161700,1018190950,27400,27400,27400,27400,0
20230920,161600,1018190950,27400,27400,27400,27400,0
20230920,161500,1018190950,27400,27400,27400,27400,0
20230920,161400,1018190950,27400,27400,27400,27400,0
20230920,161300,1018190950,27400,27400,27400,27400,0
20230920,161200,1018190950,27400,27400,27400,27400,0
20230920,161100,1018190950,27400,27400,27400,27400,0
20230920,161000,1018190950,27400,27400,27400,27400,0
20230920,160900,1018190950,27400,27400,27400,27400,0
20230920,160800,1018190950,27400,27400,27400,27400,0
20230920,160700,1018190950,27400,27400,27400,27400,0
20230920,160600,1018190950,27400,27400,27400,27400,863
20230920,160500,1018190950,27400,27400,27400,27400,0
20230920,160400,1018190950,27400,27400,27400,27400,0
20230920,160300,1018190950,27400,27400,27400,27400,0
20230920,160200,1018190950,27400,27400,27400,27400,0
20230920,160100,1018190950,27400,27400,27400,27400,0
20230920,160000,1018190950,27400,27400,27400,27400,0
20230920,155900,1018190950,27400,27400,27400,27400,0
20230920,155800,1018190950,27400,27400,27400,27400,0
20230920,155700,1018190950,27400,27400,27400,27400,0
20230920,155600,1018190950,27400,27400,27400,27400,0
20230920,155500,1018190950,27400,27400,27400,27400,0
20230920,155400,1018190950,27400,27400,27400,27400,0
20230920,155300,1018190950,27400,27400,27400,27400,0
20230920,155200,1018190950,27400,27400,27400,27400,0
20230920,155100,1018190950,27400,27400,27400,27400,0
20230920,155000,1018190950,27400,27400,27400,27400,0
20230920,154900,1018190950,27400,27400,27400,27400,0
20230920,154800,1018190950,27400,27400,27400,27400,0
20230920,154700,1018190950,27400,27400,27400,27400,0
20230920,154600,1018190950,27400,27400,27400,27400,0
20230920,154500,1018190950,27400,27400,27400,27400,0
20230920,154400,1018190950,27400,27400,27400,27400,0
20230920,154300,1018190950,27400,27400,27400,27400,0
20230920,154200,1018190950,27400,27400,27400,27400,0
20230920,154100,1018190950,27400,27400,27400,27400,0
20230920,154000,1018190950,27400,27400,27400,27400,0
20230920,153900,1018190950,27400,27400,27400,27400,0
20230920,153800,1018190950,27400,27400,27400,27400,0
20230920,153700,1018190950,27400,27400,27400,27400,0
20230920,153600,1018190950,27400,27400,27400,27400,863
20230920,153500,1018190950,27400,27400,27400,27400,0
20230920,153400,1018190950,27400,27400,27400,27400,0
20230920,153300,1018190950,27400,27400,27400,27400,0
20230920,153200,1018190950,27400,27400,27400,27400,0
20230920,153100,1018190950,27400,27400,27400,27400,0
20230920,153000,1018190950,27400,27400,27400,27400,863
20230920,152900,994544750,27500,27500,27500,27500,0
20230920,152800,994544750,27500,27500,27500,27500,0
20230920,152700,994544750,27500,27500,27500,27500,0
20230920,152600,994544750,27500,27500,27500,27500,0
20230920,152500,994544750,27500,27500,27500,27500,0
20230920,152400,994544750,27500,27500,27500,27500,0
20230920,152300,994544750,27500,27500,27500,27500,0
20230920,152200,994544750,27500,27500,27500,27500,0
20230920,152100,994544750,27500,27500,27500,27500,0
20230920,152000,994544750,27500,27500,27500,27500,0
20230920,151900,994544750,27500,27450,27500,27450,59
20230920,151800,992924100,27400,27450,27450,27400,240
20230920,151700,986346850,27450,27400,27450,27400,14
20230920,151600,985962950,27450,27450,27450,27450,26
20230920,151500,985249250,27400,27400,27400,27400,82
20230920,151400,983002450,27450,27400,27450,27400,559
20230920,151300,967685800,27400,27450,27450,27400,117
20230920,151200,964479250,27400,27400,27400,27400,0
20230920,151100,964479250,27400,27400,27400,27400,2
20230920,151000,964424450,27450,27450,27450,27450,5
20230920,150900,964287200,27400,27450,27450,27400,37
20230920,150800,963271600,27450,27450,27450,27450,1
20230920,150700,963244150,27450,27450,27450,27450,1
20230920,150600,963216700,27450,27450,27450,27450,23
20230920,150500,962585350,27450,27450,27500,27450,21
20230920,150400,962008000,27500,27500,27500,27500,1
20230920,150300,961980500,27450,27450,27450,27450,1
20230920,150200,961953050,27450,27400,27500,27400,149
20230920,150100,957869700,27400,27400,27450,27400,3
20230920,150000,957787450,27450,27450,27450,27450,5
20230920,145900,957650200,27400,27400,27400,27400,2
20230920,145800,957595400,27400,27400,27400,27400,0
20230920,145700,957595400,27400,27400,27450,27400,7
20230920,145600,957403350,27450,27450,27450,27400,55
20230920,145500,955895550,27450,27400,27450,27400,4
20230920,145400,955785800,27400,27400,27400,27400,0
20230920,145300,955785800,27400,27400,27450,27400,4
20230920,145200,955676100,27450,27500,27500,27450,82
20230920,145100,953425100,27500,27500,27500,27450,522
20230920,145000,939070150,27500,27450,27500,27450,70
20230920,144900,937148050,27450,27400,27450,27400,463
20230920,144800,924454250,27350,27350,27350,27350,0
20230920,144700,924454250,27350,27350,27350,27350,1
20230920,144600,924426900,27350,27350,27350,27350,807
20230920,144500,902355450,27350,27350,27350,27350,152
20230920,144400,898198250,27400,27350,27400,27350,130
20230920,144300,894636800,27350,27400,27400,27350,122
20230920,144200,891294100,27400,27400,27400,27400,30
20230920,144100,890472100,27350,27450,27450,27350,43
20230920,144000,889293900,27400,27400,27400,27400,10
20230920,143900,889019900,27350,27350,27350,27350,2
20230920,143800,888965200,27350,27350,27350,27350,0
20230920,143700,888965200,27350,27350,27350,27350,1
20230920,143600,888937850,27350,27350,27350,27350,0
20230920,143500,888937850,27350,27350,27350,27350,7
20230920,143400,888746400,27450,27450,27450,27450,0
20230920,143300,888746400,27450,27350,27450,27350,104
20230920,143200,885897650,27350,27350,27350,27350,0
20230920,143100,885897650,27350,27350,27350,27350,2
20230920,143000,885842950,27400,27400,27400,27400,0
20230920,142900,885842950,27400,27400,27400,27400,0
20230920,142800,885842950,27400,27400,27400,27400,65
20230920,142700,884061950,27400,27400,27400,27400,1
20230920,142600,884034550,27450,27400,27450,27400,20
20230920,142500,883486350,27450,27450,27450,27450,0
20230920,142400,883486350,27450,27350,27450,27350,154
20230920,142300,879266700,27400,27400,27400,27400,6
20230920,142200,879102300,27350,27350,27350,27350,1
20230920,142100,879074950,27350,27350,27350,27350,0
20230920,142000,879074950,27350,27350,27350,27350,1
20230920,141900,879047600,27400,27400,27400,27350,62
20230920,141800,877349350,27400,27350,27400,27350,5
20230920,141700,877212400,27350,27350,27350,27350,1
20230920,141600,877185050,27350,27350,27350,27350,1
20230920,141500,877157700,27350,27350,27350,27350,1
20230920,141400,877130350,27350,27350,27350,27350,2
20230920,141300,877075650,27350,27350,27350,27350,0
20230920,141200,877075650,27350,27350,27350,27350,1
20230920,141100,877048300,27350,27350,27350,27350,1
20230920,141000,877020950,27350,27350,27350,27350,1
20230920,140900,876993600,27350,27350,27350,27350,201
20230920,140800,871496250,27400,27350,27400,27350,19
20230920,140700,870975700,27400,27400,27400,27400,14
20230920,140600,870592100,27400,27400,27400,27400,1
20230920,140500,870564700,27400,27400,27400,27400,1
20230920,140400,870537300,27450,27400,27450,27400,153
20230920,140300,866345000,27400,27350,27400,27350,446
20230920,140200,854145900,27350,27350,27350,27350,1
20230920,140100,854118550,27400,27400,27400,27400,1
20230920,140000,854091150,27400,27350,27400,27350,286
20230920,135900,846255300,27500,27350,27500,27350,53
20230920,135800,844798500,27350,27400,27400,27350,48
20230920,135700,843483350,27400,27350,27400,27350,46
20230920,135600,842224100,27350,27350,27350,27350,1
20230920,135500,842196750,27400,27350,27400,27350,201
20230920,135400,836699350,27400,27400,27400,27350,63
20230920,135300,834973200,27350,27400,27400,27350,446
20230920,135200,822753650,27400,27400,27400,27400,1
20230920,135100,822726250,27400,27400,27400,27400,0
20230920,135000,822726250,27400,27400,27400,27400,11
20230920,134900,822424850,27400,27400,27400,27400,1
20230920,134800,822397450,27400,27400,27400,27400,57
20230920,134700,820835650,27400,27400,27400,27400,30
20230920,134600,820013650,27400,27400,27400,27400,1
20230920,134500,819986250,27400,27400,27400,27400,1
20230920,134400,819958850,27400,27400,27400,27400,7
20230920,134300,819767050,27400,27400,27400,27400,0
20230920,134200,819767050,27400,27400,27400,27400,1
20230920,134100,819739650,27500,27450,27500,27450,3
20230920,134000,819657250,27450,27450,27450,27450,37
20230920,133900,818641600,27450,27450,27450,27450,20
20230920,133800,818092600,27450,27450,27450,27450,1
20230920,133700,818065150,27400,27400,27400,27400,1
20230920,133600,818037750,27400,27400,27400,27400,0
20230920,133500,818037750,27400,27400,27400,27400,17
20230920,133400,817571950,27450,27450,27450,27450,47
20230920,133300,816281800,27400,27400,27400,27400,0
20230920,133200,816281800,27400,27400,27400,27400,0
20230920,133100,816281800,27400,27400,27400,27400,0
20230920,133000,816281800,27400,27400,27400,27400,0
20230920,132900,816281800,27400,27400,27400,27400,0
20230920,132800,816281800,27400,27450,27450,27400,4
20230920,132700,816172100,27400,27400,27400,27400,30
20230920,132600,815350100,27400,27400,27400,27400,20
20230920,132500,814802100,27400,27400,27400,27400,397
20230920,132400,803924300,27500,27500,27500,27500,1
20230920,132300,803896800,27550,27550,27550,27550,0
20230920,132200,803896800,27550,27550,27550,27550,0
20230920,132100,803896800,27550,27550,27550,27550,0
20230920,132000,803896800,27550,27450,27550,27450,11
20230920,131900,803594500,27400,27400,27400,27400,0
20230920,131800,803594500,27400,27400,27400,27400,5
20230920,131700,803457500,27550,27550,27550,27550,0
20230920,131600,803457500,27550,27500,27550,27500,22
20230920,131500,802852000,27600,27500,27600,27500,49
20230920,131400,801503900,27500,27500,27500,27500,500
20230920,131300,787753900,27500,27500,27500,27500,0
20230920,131200,787753900,27500,27500,27500,27500,0
20230920,131100,787753900,27500,27500,27500,27500,0
20230920,131000,787753900,27500,27500,27500,27500,1
20230920,130900,787726400,27500,27500,27500,27500,1
20230920,130800,787698900,27450,27450,27450,27450,2
20230920,130700,787644000,27450,27450,27500,27450,47
20230920,130600,786353800,27500,27500,27500,27500,0
20230920,130500,786353800,27500,27500,27500,27500,20
20230920,130400,785803800,27500,27500,27500,27500,0
20230920,130300,785803800,27500,27500,27500,27500,1
20230920,130200,785776300,27500,27500,27500,27500,0
20230920,130100,785776300,27500,27500,27500,27500,0
20230920,130000,785776300,27500,27500,27500,27500,0
20230920,125900,785776300,27500,27500,27500,27500,0
20230920,125800,785776300,27500,27350,27500,27350,148
20230920,125700,781721000,27500,27450,27500,27450,626
20230920,125600,764516650,27450,27450,27450,27450,0
20230920,125500,764516650,27450,27450,27450,27450,10
20230920,125400,764242150,27450,27450,27450,27450,18
20230920,125300,763748050,27450,27450,27450,27450,0
20230920,125200,763748050,27450,27450,27450,27450,4
20230920,125100,763638250,27450,27450,27450,27450,30
20230920,125000,762814750,27400,27400,27400,27400,0
20230920,124900,762814750,27400,27350,27400,27350,107
20230920,124800,759883300,27350,27350,27350,27350,0
20230920,124700,759883300,27350,27350,27350,27350,42
20230920,124600,758734600,27400,27400,27400,27400,5
20230920,124500,758597600,27400,27450,27450,27400,37
20230920,124400,757582000,27450,27450,27450,27450,0
20230920,124300,757582000,27450,27450,27450,27450,0
20230920,124200,757582000,27450,27400,27450,27350,326
20230920,124100,748663000,27400,27400,27400,27400,63
20230920,124000,746936800,27450,27450,27450,27450,3
20230920,123900,746854450,27450,27450,27450,27450,1
20230920,123800,746827000,27450,27450,27450,27450,1
20230920,123700,746799550,27450,27450,27450,27450,10
20230920,123600,746525050,27450,27450,27450,27450,0
20230920,123500,746525050,27450,27450,27450,27450,10
20230920,123400,746250550,27450,27400,27450,27400,50
20230920,123300,744879550,27450,27450,27450,27450,1
20230920,123200,744852100,27400,27350,27400,27300,1479
20230920,123100,704400450,27350,27350,27400,27350,564
20230920,123000,688974950,27400,27400,27400,27400,1394
20230920,122900,650779350,27450,27450,27450,27450,1
20230920,122800,650751900,27450,27450,27450,27450,0
20230920,122700,650751900,27450,27450,27450,27450,15
20230920,122600,650340150,27450,27450,27450,27450,341
20230920,122500,640979700,27450,27450,27450,27450,119
20230920,122400,637713150,27450,27450,27450,27450,0
20230920,122300,637713150,27450,27450,27450,27450,0
20230920,122200,637713150,27450,27450,27450,27450,100
20230920,122100,634968150,27500,27500,27500,27500,10
20230920,122000,634693150,27500,27500,27500,27500,0
20230920,121900,634693150,27500,27500,27500,27500,0
20230920,121800,634693150,27500,27500,27500,27500,5
20230920,121700,634555650,27450,27450,27450,27450,0
20230920,121600,634555650,27450,27450,27450,27450,0
20230920,121500,634555650,27450,27450,27450,27450,0
20230920,121400,634555650,27450,27450,27450,27450,17
20230920,121300,634089000,27500,27500,27500,27500,20
20230920,121200,633539000,27500,27450,27500,27450,45
20230920,121100,632301900,27450,27500,27500,27450,201
20230920,121000,626783650,27500,27500,27500,27500,5
20230920,120900,626646150,27500,27500,27500,27500,1
20230920,120800,626618650,27500,27500,27500,27500,0
20230920,120700,626618650,27500,27500,27500,27500,0
20230920,120600,626618650,27500,27500,27500,27500,130
20230920,120500,623043650,27450,27450,27450,27450,7
20230920,120400,622851500,27500,27500,27500,27500,20
20230920,120300,622301500,27500,27450,27500,27450,3
20230920,120200,622219050,27500,27500,27500,27500,4
20230920,120100,622109050,27500,27500,27500,27500,1
20230920,120000,622081550,27500,27500,27500,27500,0
20230920,115900,622081550,27500,27450,27500,27450,11
20230920,115800,621779550,27500,27500,27500,27500,0
20230920,115700,621779550,27500,27450,27500,27450,2
20230920,115600,621724600,27450,27450,27450,27450,10
20230920,115500,621450100,27450,27450,27450,27450,1
20230920,115400,621422650,27450,27450,27450,27450,1
20230920,115300,621395200,27500,27500,27500,27500,0
20230920,115200,621395200,27500,27500,27500,27500,0
20230920,115100,621395200,27500,27500,27500,27500,0
20230920,115000,621395200,27500,27450,27500,27400,429
20230920,114900,609640250,27450,27450,27450,27450,761
20230920,114800,588750800,27500,27500,27500,27500,0
20230920,114700,588750800,27500,27500,27500,27500,0
20230920,114600,588750800,27500,27500,27500,27500,0
20230920,114500,588750800,27500,27500,27500,27500,0
20230920,114400,588750800,27500,27500,27500,27500,0
20230920,114300,588750800,27500,27500,27500,27500,66
20230920,114200,586935800,27500,27500,27500,27500,0
20230920,114100,586935800,27500,27500,27500,27500,1
20230920,114000,586908300,27450,27450,27450,27450,2
20230920,113900,586853400,27500,27500,27500,27500,5
20230920,113800,586715900,27550,27450,27550,27450,55
20230920,113700,585206050,27450,27450,27450,27450,219
20230920,113600,579194500,27450,27400,27450,27400,16
20230920,113500,578755750,27450,27550,27550,27450,1319
20230920,113400,542547950,27500,27450,27500,27450,31
20230920,113300,541696950,27450,27450,27450,27450,5
20230920,113200,541559700,27500,27500,27500,27500,788
20230920,113100,519889700,27550,27550,27550,27550,0
20230920,113000,519889700,27550,27550,27550,27550,0
20230920,112900,519889700,27550,27550,27550,27550,25
20230920,112800,519200950,27500,27550,27550,27500,531
20230920,112700,504598200,27550,27550,27550,27500,119
20230920,112600,501325300,27550,27550,27550,27550,12
20230920,112500,500994700,27550,27550,27550,27550,0
20230920,112400,500994700,27550,27550,27550,27550,0
20230920,112300,500994700,27550,27550,27550,27550,0
20230920,112200,500994700,27550,27550,27550,27550,5
20230920,112100,500856950,27550,27550,27550,27550,40
20230920,112000,499754950,27550,27550,27550,27550,12
20230920,111900,499424350,27550,27550,27550,27550,0
20230920,111800,499424350,27550,27550,27550,27550,47
20230920,111700,498129500,27500,27500,27500,27500,1
20230920,111600,498102000,27550,27500,27550,27500,55
20230920,111500,496588000,27500,27550,27550,27500,6
20230920,111400,496422800,27550,27550,27550,27550,0
20230920,111300,496422800,27550,27550,27550,27550,0
20230920,111200,496422800,27550,27550,27550,27550,3
20230920,111100,496340150,27550,27550,27550,27550,6
20230920,111000,496174850,27500,27550,27550,27500,44
20230920,110900,494964750,27550,27550,27550,27550,0
20230920,110800,494964750,27550,27550,27550,27550,30
20230920,110700,494138250,27550,27550,27550,27550,0
20230920,110600,494138250,27550,27550,27550,27550,0
20230920,110500,494138250,27550,27500,27550,27500,971
20230920,110400,467412200,27550,27550,27550,27550,110
20230920,110300,464381700,27550,27550,27550,27550,41
20230920,110200,463252150,27600,27600,27600,27600,0
20230920,110100,463252150,27600,27600,27600,27600,0
20230920,110000,463252150,27600,27600,27600,27600,0
20230920,105900,463252150,27600,27600,27600,27600,0
20230920,105800,463252150,27600,27600,27600,27550,189
20230920,105700,458043700,27600,27550,27600,27500,214
20230920,105600,452149450,27550,27550,27550,27550,5
20230920,105500,452011700,27550,27550,27550,27550,22
20230920,105400,451405600,27550,27550,27550,27550,1026
20230920,105300,423139300,27600,27600,27600,27600,0
20230920,105200,423139300,27600,27600,27600,27600,4
20230920,105100,423028900,27600,27600,27600,27600,1
20230920,105000,423001300,27600,27600,27600,27600,0
20230920,104900,423001300,27600,27600,27600,27600,0
20230920,104800,423001300,27600,27600,27600,27600,258
20230920,104700,415880500,27650,27650,27650,27650,1
20230920,104600,415852850,27650,27650,27650,27650,0
20230920,104500,415852850,27650,27550,27650,27550,112
20230920,104400,412761650,27550,27550,27550,27550,60
20230920,104300,411108650,27600,27600,27600,27600,147
20230920,104200,407051450,27600,27600,27650,27600,24
20230920,104100,406388950,27550,27550,27550,27550,5
20230920,104000,406251200,27550,27550,27550,27550,59
20230920,103900,404625750,27550,27600,27600,27550,69
20230920,103800,402723300,27650,27600,27650,27600,25
20230920,103700,402032500,27650,27600,27650,27600,76
20230920,103600,399934050,27550,27550,27550,27550,244
20230920,103500,393211850,27550,27550,27650,27550,820
20230920,103400,370618300,27550,27600,27600,27500,1760
20230920,103300,322159750,27600,27600,27600,27600,40
20230920,103200,321055750,27650,27600,27650,27600,266
20230920,103100,313712650,27700,27600,27700,27600,105
20230920,103000,310814450,27700,27600,27700,27600,10
20230920,102900,310537950,27600,27600,27600,27600,245
20230920,102800,303775950,27600,27600,27600,27600,0
20230920,102700,303775950,27600,27600,27600,27600,200
20230920,102600,298255950,27600,27600,27600,27600,1
20230920,102500,298228350,27700,27700,27700,27700,0
20230920,102400,298228350,27700,27700,27700,27700,0
20230920,102300,298228350,27700,27700,27700,27700,3
20230920,102200,298145250,27700,27700,27700,27700,0
20230920,102100,298145250,27700,27700,27700,27700,0
20230920,102000,298145250,27700,27700,27700,27700,5
20230920,101900,298006750,27700,27700,27700,27700,5
20230920,101800,297868250,27700,27700,27700,27700,0
20230920,101700,297868250,27700,27700,27700,27700,0
20230920,101600,297868250,27700,27700,27700,27700,0
20230920,101500,297868250,27700,27700,27700,27700,2
20230920,101400,297812850,27650,27650,27650,27650,20
20230920,101300,297259850,27650,27650,27650,27650,0
20230920,101200,297259850,27650,27650,27650,27650,0
20230920,101100,297259850,27650,27650,27650,27650,37
20230920,101000,296236800,27650,27650,27650,27650,100
20230920,100900,293471800,27650,27700,27700,27650,2
20230920,100800,293416450,27750,27750,27750,27750,0
20230920,100700,293416450,27750,27750,27750,27750,4
20230920,100600,293305450,27750,27750,27750,27750,201
20230920,100500,287727700,27750,27750,27750,27650,201
20230920,100400,282166950,27750,27700,27750,27700,44
20230920,100300,280947950,27700,27700,27700,27650,43
20230920,100200,279758850,27650,27600,27650,27600,223
20230920,100100,273595600,27600,27600,27600,27600,8
20230920,100000,273374800,27600,27600,27600,27600,0
20230920,095900,273374800,27600,27600,27600,27600,0
20230920,095800,273374800,27600,27650,27650,27600,20
20230920,095700,272822300,27650,27600,27650,27600,39
20230920,095600,271744700,27600,27600,27600,27600,5
20230920,095500,271606700,27650,27650,27650,27650,20
20230920,095400,271053700,27650,27600,27650,27550,260
20230920,095300,263885200,27650,27600,27650,27550,723
20230920,095200,243966200,27550,27600,27600,27550,924
20230920,095100,218463850,27700,27600,27700,27600,26
20230920,095000,217744900,27700,27650,27700,27600,550
20230920,094900,202537400,27750,27650,27750,27650,289
20230920,094800,194533050,27650,27650,27700,27650,320
20230920,094700,185684950,27650,27700,27700,27650,13
20230920,094600,185324900,27700,27700,27700,27700,488
20230920,094500,171807300,27750,27750,27750,27750,0
20230920,094400,171807300,27750,27750,27750,27750,171
20230920,094300,167062050,27750,27750,27750,27750,40
20230920,094200,165952050,27800,27800,27800,27800,37
20230920,094100,164923450,27800,27800,27800,27800,8
20230920,094000,164701050,27850,27850,27850,27850,0
20230920,093900,164701050,27850,27850,27850,27850,1
20230920,093800,164673200,27850,27850,27850,27850,0
20230920,093700,164673200,27850,27850,27850,27850,0
20230920,093600,164673200,27850,27850,27850,27850,0
20230920,093500,164673200,27850,27850,27850,27850,1
20230920,093400,164645350,27850,27850,27850,27850,0
20230920,093300,164645350,27850,27850,27850,27850,5
20230920,093200,164506100,27850,27850,27850,27850,0
20230920,093100,164506100,27850,27850,27850,27850,1
20230920,093000,164478250,27850,27850,27850,27850,152
20230920,092900,160245050,27850,27750,27850,27700,768
20230920,092800,138958200,27750,27750,27750,27750,167
20230920,092700,134323950,27750,27750,27750,27750,33
20230920,092600,133408200,27750,27750,27750,27750,0
20230920,092500,133408200,27750,27750,27750,27750,22
20230920,092400,132797700,27850,27850,27850,27850,6
20230920,092300,132630600,27850,27850,27850,27850,0
20230920,092200,132630600,27850,27750,27850,27750,21
20230920,092100,132047750,27700,27750,27750,27700,164
20230920,092000,127496850,27850,27850,27850,27850,5
20230920,091900,127357600,27700,27850,27850,27650,932
20230920,091800,101547750,27900,27750,27900,27750,17
20230920,091700,101074950,27700,27750,27750,27700,22
20230920,091600,100464550,27750,27750,27750,27750,32
20230920,091500,99576550,27750,27800,27800,27750,119
20230920,091400,96273550,27800,27850,27850,27800,209
20230920,091300,90462850,27950,27800,27950,27750,82
20230920,091200,88183450,27750,27750,27750,27650,1251
20230920,091100,53527000,27750,27750,27800,27750,73
20230920,091000,51501100,27800,27850,27850,27750,210
20230920,090900,45670400,27950,27950,27950,27950,216
20230920,090800,39633200,27750,27750,27950,27750,75
20230920,090700,37548750,27750,27850,27850,27750,4
20230920,090600,37437650,27850,27750,27850,27750,75
20230920,090500,35355300,27750,27750,27750,27750,4
20230920,090400,35244300,27700,27750,27750,27700,297
20230920,090300,27016900,27850,28000,28000,27750,654
20230920,090200,8850450,27800,27850,27850,27800,65
20230920,090100,7043350,28050,28050,28050,28050,0
20230920,090000,7043350,28050,28050,28050,27900,242