KissMeData/033270/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,190800,949034800,26450,26450,26450,26450,1929
20230927,190700,949034800,26450,26450,26450,26450,0
20230927,190600,949034800,26450,26450,26450,26450,0
20230927,190500,949034800,26450,26450,26450,26450,0
20230927,190400,949034800,26450,26450,26450,26450,0
20230927,190300,949034800,26450,26450,26450,26450,0
20230927,190200,949034800,26450,26450,26450,26450,0
20230927,190100,949034800,26450,26450,26450,26450,0
20230927,190000,949034800,26450,26450,26450,26450,0
20230927,185900,949034800,26450,26450,26450,26450,0
20230927,185800,949034800,26450,26450,26450,26450,0
20230927,185700,949034800,26450,26450,26450,26450,0
20230927,185600,949034800,26450,26450,26450,26450,0
20230927,185500,949034800,26450,26450,26450,26450,0
20230927,185400,949034800,26450,26450,26450,26450,0
20230927,185300,949034800,26450,26450,26450,26450,0
20230927,185200,949034800,26450,26450,26450,26450,0
20230927,185100,949034800,26450,26450,26450,26450,0
20230927,185000,949034800,26450,26450,26450,26450,0
20230927,184900,949034800,26450,26450,26450,26450,0
20230927,184800,949034800,26450,26450,26450,26450,0
20230927,184700,949034800,26450,26450,26450,26450,0
20230927,184600,949034800,26450,26450,26450,26450,0
20230927,184500,949034800,26450,26450,26450,26450,0
20230927,184400,949034800,26450,26450,26450,26450,0
20230927,184300,949034800,26450,26450,26450,26450,0
20230927,184200,949034800,26450,26450,26450,26450,0
20230927,184100,949034800,26450,26450,26450,26450,0
20230927,184000,949034800,26450,26450,26450,26450,0
20230927,183900,949034800,26450,26450,26450,26450,0
20230927,183800,949034800,26450,26450,26450,26450,1929
20230927,183700,949034800,26450,26450,26450,26450,0
20230927,183600,949034800,26450,26450,26450,26450,0
20230927,183500,949034800,26450,26450,26450,26450,0
20230927,183400,949034800,26450,26450,26450,26450,0
20230927,183300,949034800,26450,26450,26450,26450,0
20230927,183200,949034800,26450,26450,26450,26450,0
20230927,183100,949034800,26450,26450,26450,26450,0
20230927,183000,949034800,26450,26450,26450,26450,0
20230927,182900,949034800,26450,26450,26450,26450,0
20230927,182800,949034800,26450,26450,26450,26450,0
20230927,182700,949034800,26450,26450,26450,26450,0
20230927,182600,949034800,26450,26450,26450,26450,0
20230927,182500,949034800,26450,26450,26450,26450,0
20230927,182400,949034800,26450,26450,26450,26450,0
20230927,182300,949034800,26450,26450,26450,26450,0
20230927,182200,949034800,26450,26450,26450,26450,0
20230927,182100,949034800,26450,26450,26450,26450,0
20230927,182000,949034800,26450,26450,26450,26450,0
20230927,181900,949034800,26450,26450,26450,26450,0
20230927,181800,949034800,26450,26450,26450,26450,0
20230927,181700,949034800,26450,26450,26450,26450,0
20230927,181600,949034800,26450,26450,26450,26450,0
20230927,181500,949034800,26450,26450,26450,26450,0
20230927,181400,949034800,26450,26450,26450,26450,0
20230927,181300,949034800,26450,26450,26450,26450,0
20230927,181200,949034800,26450,26450,26450,26450,0
20230927,181100,949034800,26450,26450,26450,26450,0
20230927,181000,949034800,26450,26450,26450,26450,0
20230927,180900,949034800,26450,26450,26450,26450,0
20230927,180800,949034800,26450,26450,26450,26450,1929
20230927,180700,949034800,26450,26450,26450,26450,0
20230927,180600,949034800,26450,26450,26450,26450,0
20230927,180500,949034800,26450,26450,26450,26450,0
20230927,180400,949034800,26450,26450,26450,26450,0
20230927,180300,949034800,26450,26450,26450,26450,0
20230927,180200,949034800,26450,26450,26450,26450,0
20230927,180100,949034800,26450,26450,26450,26450,0
20230927,180000,949034800,26450,26450,26450,26450,0
20230927,175900,949034800,26450,26450,26450,26450,0
20230927,175800,949034800,26450,26450,26450,26450,0
20230927,175700,949034800,26450,26450,26450,26450,0
20230927,175600,949034800,26450,26450,26450,26450,0
20230927,175500,949034800,26450,26450,26450,26450,0
20230927,175400,949034800,26450,26450,26450,26450,0
20230927,175300,949034800,26450,26450,26450,26450,0
20230927,175200,949034800,26450,26450,26450,26450,0
20230927,175100,949034800,26450,26450,26450,26450,0
20230927,175000,949034800,26450,26450,26450,26450,0
20230927,174900,949034800,26450,26450,26450,26450,0
20230927,174800,949034800,26450,26450,26450,26450,0
20230927,174700,949034800,26450,26450,26450,26450,0
20230927,174600,949034800,26450,26450,26450,26450,0
20230927,174500,949034800,26450,26450,26450,26450,0
20230927,174400,949034800,26450,26450,26450,26450,0
20230927,174300,949034800,26450,26450,26450,26450,0
20230927,174200,949034800,26450,26450,26450,26450,0
20230927,174100,949034800,26450,26450,26450,26450,0
20230927,174000,949034800,26450,26450,26450,26450,0
20230927,173900,949034800,26450,26450,26450,26450,0
20230927,173800,949034800,26450,26450,26450,26450,1929
20230927,173700,949034800,26450,26450,26450,26450,0
20230927,173600,949034800,26450,26450,26450,26450,0
20230927,173500,949034800,26450,26450,26450,26450,0
20230927,173400,949034800,26450,26450,26450,26450,0
20230927,173300,949034800,26450,26450,26450,26450,0
20230927,173200,949034800,26450,26450,26450,26450,0
20230927,173100,949034800,26450,26450,26450,26450,0
20230927,173000,949034800,26450,26450,26450,26450,0
20230927,172900,949034800,26450,26450,26450,26450,0
20230927,172800,949034800,26450,26450,26450,26450,0
20230927,172700,949034800,26450,26450,26450,26450,0
20230927,172600,949034800,26450,26450,26450,26450,0
20230927,172500,949034800,26450,26450,26450,26450,0
20230927,172400,949034800,26450,26450,26450,26450,0
20230927,172300,949034800,26450,26450,26450,26450,0
20230927,172200,949034800,26450,26450,26450,26450,0
20230927,172100,949034800,26450,26450,26450,26450,0
20230927,172000,949034800,26450,26450,26450,26450,0
20230927,171900,949034800,26450,26450,26450,26450,0
20230927,171800,949034800,26450,26450,26450,26450,0
20230927,171700,949034800,26450,26450,26450,26450,0
20230927,171600,949034800,26450,26450,26450,26450,0
20230927,171500,949034800,26450,26450,26450,26450,0
20230927,171400,949034800,26450,26450,26450,26450,0
20230927,171300,949034800,26450,26450,26450,26450,0
20230927,171200,949034800,26450,26450,26450,26450,0
20230927,171100,949034800,26450,26450,26450,26450,0
20230927,171000,949034800,26450,26450,26450,26450,0
20230927,170900,949034800,26450,26450,26450,26450,0
20230927,170800,949034800,26450,26450,26450,26450,1929
20230927,170700,949034800,26450,26450,26450,26450,0
20230927,170600,949034800,26450,26450,26450,26450,0
20230927,170500,949034800,26450,26450,26450,26450,0
20230927,170400,949034800,26450,26450,26450,26450,0
20230927,170300,949034800,26450,26450,26450,26450,0
20230927,170200,949034800,26450,26450,26450,26450,0
20230927,170100,949034800,26450,26450,26450,26450,0
20230927,170000,949034800,26450,26450,26450,26450,0
20230927,165900,949034800,26450,26450,26450,26450,0
20230927,165800,949034800,26450,26450,26450,26450,0
20230927,165700,949034800,26450,26450,26450,26450,0
20230927,165600,949034800,26450,26450,26450,26450,0
20230927,165500,949034800,26450,26450,26450,26450,0
20230927,165400,949034800,26450,26450,26450,26450,0
20230927,165300,949034800,26450,26450,26450,26450,0
20230927,165200,949034800,26450,26450,26450,26450,0
20230927,165100,949034800,26450,26450,26450,26450,0
20230927,165000,949034800,26450,26450,26450,26450,0
20230927,164900,949034800,26450,26450,26450,26450,0
20230927,164800,949034800,26450,26450,26450,26450,0
20230927,164700,949034800,26450,26450,26450,26450,0
20230927,164600,949034800,26450,26450,26450,26450,0
20230927,164500,949034800,26450,26450,26450,26450,0
20230927,164400,949034800,26450,26450,26450,26450,0
20230927,164300,949034800,26450,26450,26450,26450,0
20230927,164200,949034800,26450,26450,26450,26450,0
20230927,164100,949034800,26450,26450,26450,26450,0
20230927,164000,949034800,26450,26450,26450,26450,0
20230927,163900,949034800,26450,26450,26450,26450,0
20230927,163800,949034800,26450,26450,26450,26450,1929
20230927,163700,949034800,26450,26450,26450,26450,0
20230927,163600,949034800,26450,26450,26450,26450,0
20230927,163500,949034800,26450,26450,26450,26450,0
20230927,163400,949034800,26450,26450,26450,26450,0
20230927,163300,949034800,26450,26450,26450,26450,0
20230927,163200,949034800,26450,26450,26450,26450,0
20230927,163100,949034800,26450,26450,26450,26450,0
20230927,163000,949034800,26450,26450,26450,26450,0
20230927,162900,949034800,26450,26450,26450,26450,0
20230927,162800,949034800,26450,26450,26450,26450,0
20230927,162700,949034800,26450,26450,26450,26450,0
20230927,162600,949034800,26450,26450,26450,26450,0
20230927,162500,949034800,26450,26450,26450,26450,0
20230927,162400,949034800,26450,26450,26450,26450,0
20230927,162300,949034800,26450,26450,26450,26450,0
20230927,162200,949034800,26450,26450,26450,26450,0
20230927,162100,949034800,26450,26450,26450,26450,0
20230927,162000,949034800,26450,26450,26450,26450,0
20230927,161900,949034800,26450,26450,26450,26450,0
20230927,161800,949034800,26450,26450,26450,26450,0
20230927,161700,949034800,26450,26450,26450,26450,0
20230927,161600,949034800,26450,26450,26450,26450,0
20230927,161500,949034800,26450,26450,26450,26450,0
20230927,161400,949034800,26450,26450,26450,26450,0
20230927,161300,949034800,26450,26450,26450,26450,0
20230927,161200,949034800,26450,26450,26450,26450,0
20230927,161100,949034800,26450,26450,26450,26450,0
20230927,161000,949034800,26450,26450,26450,26450,0
20230927,160900,949034800,26450,26450,26450,26450,0
20230927,160800,949034800,26450,26450,26450,26450,1929
20230927,160700,949034800,26450,26450,26450,26450,0
20230927,160600,949034800,26450,26450,26450,26450,0
20230927,160500,949034800,26450,26450,26450,26450,0
20230927,160400,949034800,26450,26450,26450,26450,0
20230927,160300,949034800,26450,26450,26450,26450,0
20230927,160200,949034800,26450,26450,26450,26450,0
20230927,160100,949034800,26450,26450,26450,26450,0
20230927,160000,949034800,26450,26450,26450,26450,0
20230927,155900,949034800,26450,26450,26450,26450,0
20230927,155800,949034800,26450,26450,26450,26450,0
20230927,155700,949034800,26450,26450,26450,26450,0
20230927,155600,949034800,26450,26450,26450,26450,0
20230927,155500,949034800,26450,26450,26450,26450,0
20230927,155400,949034800,26450,26450,26450,26450,0
20230927,155300,949034800,26450,26450,26450,26450,0
20230927,155200,949034800,26450,26450,26450,26450,0
20230927,155100,949034800,26450,26450,26450,26450,0
20230927,155000,949034800,26450,26450,26450,26450,0
20230927,154900,949034800,26450,26450,26450,26450,0
20230927,154800,949034800,26450,26450,26450,26450,0
20230927,154700,949034800,26450,26450,26450,26450,0
20230927,154600,949034800,26450,26450,26450,26450,0
20230927,154500,949034800,26450,26450,26450,26450,0
20230927,154400,949034800,26450,26450,26450,26450,0
20230927,154300,949034800,26450,26450,26450,26450,0
20230927,154200,949034800,26450,26450,26450,26450,0
20230927,154100,949034800,26450,26450,26450,26450,0
20230927,154000,949034800,26450,26450,26450,26450,0
20230927,153900,949034800,26450,26450,26450,26450,0
20230927,153800,949034800,26450,26450,26450,26450,1929
20230927,153700,949034800,26450,26450,26450,26450,0
20230927,153600,949034800,26450,26450,26450,26450,0
20230927,153500,949034800,26450,26450,26450,26450,0
20230927,153400,949034800,26450,26450,26450,26450,0
20230927,153300,949034800,26450,26450,26450,26450,0
20230927,153200,949034800,26450,26450,26450,26450,0
20230927,153100,949034800,26450,26450,26450,26450,0
20230927,153000,949034800,26450,26450,26450,26450,1929
20230927,152900,898012750,26500,26500,26500,26500,0
20230927,152800,898012750,26500,26500,26500,26500,0
20230927,152700,898012750,26500,26500,26500,26500,0
20230927,152600,898012750,26500,26500,26500,26500,0
20230927,152500,898012750,26500,26500,26500,26500,0
20230927,152400,898012750,26500,26500,26500,26500,0
20230927,152300,898012750,26500,26500,26500,26500,0
20230927,152200,898012750,26500,26500,26500,26500,0
20230927,152100,898012750,26500,26500,26500,26500,0
20230927,152000,898012750,26500,26500,26500,26500,0
20230927,151900,898012750,26500,26500,26550,26500,313
20230927,151800,889708350,26500,26550,26550,26500,96
20230927,151700,887160650,26450,26500,26500,26450,4
20230927,151600,887054700,26550,26550,26550,26550,12
20230927,151500,886736100,26550,26500,26550,26500,51
20230927,151400,885383150,26450,26500,26500,26450,193
20230927,151300,880269000,26500,26500,26500,26500,0
20230927,151200,880269000,26500,26500,26550,26500,177
20230927,151100,875569950,26550,26600,26600,26500,9
20230927,151000,875331050,26550,26550,26550,26550,13
20230927,150900,874985900,26550,26550,26550,26550,206
20230927,150800,869516600,26550,26550,26550,26550,28
20230927,150700,868773200,26600,26600,26600,26550,16
20230927,150600,868347650,26600,26600,26600,26600,1
20230927,150500,868321050,26650,26650,26650,26650,500
20230927,150400,854996050,26550,26600,26600,26550,83
20230927,150300,852788300,26600,26600,26600,26600,11
20230927,150200,852495700,26650,26600,26650,26600,107
20230927,150100,849647500,26650,26650,26650,26650,14
20230927,150000,849274400,26650,26650,26650,26650,7
20230927,145900,849087850,26600,26600,26600,26600,0
20230927,145800,849087850,26600,26600,26600,26600,55
20230927,145700,847624850,26600,26650,26650,26600,11
20230927,145600,847331750,26600,26600,26600,26600,12
20230927,145500,847012550,26600,26600,26600,26600,0
20230927,145400,847012550,26600,26600,26600,26600,1
20230927,145300,846985950,26650,26600,26700,26600,6
20230927,145200,846826200,26600,26650,26700,26600,95
20230927,145100,844290950,26650,26700,26700,26650,131
20230927,145000,840799550,26700,26650,26700,26650,481
20230927,144900,827980400,26650,26550,26650,26550,158
20230927,144800,823775700,26600,26600,26600,26600,0
20230927,144700,823775700,26600,26600,26600,26600,1002
20230927,144600,797122500,26550,26550,26550,26550,53
20230927,144500,795715350,26550,26550,26550,26550,2
20230927,144400,795662250,26550,26550,26550,26550,88
20230927,144300,793325850,26600,26500,26600,26500,114
20230927,144200,790297550,26600,26600,26600,26600,3
20230927,144100,790217750,26600,26550,26600,26550,54
20230927,144000,788782200,26550,26550,26550,26550,0
20230927,143900,788782200,26550,26550,26550,26550,470
20230927,143800,776303700,26500,26400,26500,26400,416
20230927,143700,765282650,26450,26450,26450,26450,23
20230927,143600,764674300,26450,26450,26450,26400,75
20230927,143500,762690600,26400,26400,26400,26400,0
20230927,143400,762690600,26400,26450,26450,26400,3
20230927,143300,762611300,26400,26400,26400,26400,0
20230927,143200,762611300,26400,26450,26450,26400,4
20230927,143100,762505550,26450,26450,26450,26450,0
20230927,143000,762505550,26450,26450,26450,26450,0
20230927,142900,762505550,26450,26450,26450,26450,0
20230927,142800,762505550,26450,26500,26500,26450,105
20230927,142700,759728250,26500,26500,26500,26500,0
20230927,142600,759728250,26500,26500,26500,26500,0
20230927,142500,759728250,26500,26500,26500,26500,1
20230927,142400,759701750,26500,26450,26500,26450,2
20230927,142300,759648800,26500,26500,26500,26500,0
20230927,142200,759648800,26500,26500,26500,26500,2
20230927,142100,759595800,26500,26500,26500,26500,1
20230927,142000,759569300,26500,26500,26500,26500,0
20230927,141900,759569300,26500,26450,26500,26450,6
20230927,141800,759410550,26500,26500,26500,26500,0
20230927,141700,759410550,26500,26500,26500,26500,3
20230927,141600,759331050,26500,26400,26500,26400,502
20230927,141500,746028250,26500,26400,26500,26400,41
20230927,141400,744945750,26400,26450,26450,26400,101
20230927,141300,742274650,26500,26500,26500,26500,30
20230927,141200,741479650,26500,26450,26500,26450,554
20230927,141100,726826300,26400,26400,26400,26400,0
20230927,141000,726826300,26400,26400,26400,26400,38
20230927,140900,725823100,26400,26400,26400,26400,3
20230927,140800,725743900,26350,26350,26350,26350,1
20230927,140700,725717550,26350,26350,26350,26350,5
20230927,140600,725585800,26450,26450,26450,26450,0
20230927,140500,725585800,26450,26450,26450,26450,0
20230927,140400,725585800,26450,26450,26450,26450,0
20230927,140300,725585800,26450,26450,26450,26450,1
20230927,140200,725559350,26400,26400,26400,26400,36
20230927,140100,724608950,26400,26400,26400,26400,0
20230927,140000,724608950,26400,26400,26400,26400,1
20230927,135900,724582550,26400,26400,26400,26400,0
20230927,135800,724582550,26400,26400,26400,26400,50
20230927,135700,723262550,26400,26450,26450,26400,3
20230927,135600,723183300,26450,26400,26450,26400,19
20230927,135500,722681650,26400,26400,26400,26400,58
20230927,135400,721150450,26400,26400,26400,26400,447
20230927,135300,709349650,26300,26300,26300,26300,0
20230927,135200,709349650,26300,26300,26300,26300,1
20230927,135100,709323350,26400,26400,26400,26400,0
20230927,135000,709323350,26400,26350,26400,26350,28
20230927,134900,708585450,26400,26400,26400,26400,0
20230927,134800,708585450,26400,26350,26400,26350,3
20230927,134700,708506300,26350,26350,26350,26350,0
20230927,134600,708506300,26350,26350,26350,26350,43
20230927,134500,707373250,26350,26350,26350,26350,1
20230927,134400,707346900,26350,26400,26400,26350,52
20230927,134300,705976600,26350,26400,26400,26350,54
20230927,134200,704553150,26350,26350,26350,26350,0
20230927,134100,704553150,26350,26350,26350,26350,2
20230927,134000,704500450,26350,26350,26350,26350,1
20230927,133900,704474100,26350,26350,26350,26350,93
20230927,133800,702023550,26400,26400,26400,26400,2
20230927,133700,701970750,26350,26350,26350,26350,228
20230927,133600,695962950,26350,26350,26350,26350,1
20230927,133500,695936600,26400,26400,26400,26400,0
20230927,133400,695936600,26400,26400,26400,26400,6
20230927,133300,695778200,26400,26400,26400,26400,0
20230927,133200,695778200,26400,26400,26400,26400,0
20230927,133100,695778200,26400,26400,26400,26400,2
20230927,133000,695725400,26350,26350,26350,26350,0
20230927,132900,695725400,26350,26350,26350,26350,0
20230927,132800,695725400,26350,26350,26350,26350,0
20230927,132700,695725400,26350,26350,26350,26350,0
20230927,132600,695725400,26350,26350,26350,26350,234
20230927,132500,689559500,26350,26350,26350,26350,74
20230927,132400,687609600,26350,26350,26350,26350,257
20230927,132300,680837650,26350,26350,26350,26350,12
20230927,132200,680521450,26300,26300,26300,26300,0
20230927,132100,680521450,26300,26300,26300,26300,0
20230927,132000,680521450,26300,26300,26300,26300,1
20230927,131900,680495150,26350,26350,26350,26300,25
20230927,131800,679837500,26300,26300,26300,26300,0
20230927,131700,679837500,26300,26300,26300,26300,0
20230927,131600,679837500,26300,26300,26300,26300,1
20230927,131500,679811200,26300,26300,26300,26300,0
20230927,131400,679811200,26300,26300,26300,26300,163
20230927,131300,675524300,26400,26300,26400,26300,37
20230927,131200,674551100,26400,26300,26400,26300,83
20230927,131100,672366000,26300,26300,26300,26300,91
20230927,131000,669972700,26300,26300,26300,26300,0
20230927,130900,669972700,26300,26300,26300,26300,0
20230927,130800,669972700,26300,26350,26350,26300,231
20230927,130700,663894500,26350,26350,26350,26350,2
20230927,130600,663841800,26400,26400,26400,26400,2
20230927,130500,663789000,26350,26350,26350,26350,186
20230927,130400,658887900,26350,26350,26350,26350,1
20230927,130300,658861550,26350,26350,26350,26350,1
20230927,130200,658835200,26350,26350,26350,26350,0
20230927,130100,658835200,26350,26350,26350,26350,212
20230927,130000,653249000,26400,26350,26400,26350,22
20230927,125900,652669250,26400,26400,26400,26400,0
20230927,125800,652669250,26400,26400,26400,26400,1
20230927,125700,652642850,26400,26400,26400,26400,50
20230927,125600,651322850,26400,26400,26400,26400,20
20230927,125500,650794850,26400,26400,26400,26400,0
20230927,125400,650794850,26400,26400,26400,26400,1
20230927,125300,650768450,26400,26350,26400,26300,240
20230927,125200,644446450,26350,26350,26350,26350,243
20230927,125100,638043400,26250,26250,26250,26250,0
20230927,125000,638043400,26250,26250,26250,26250,0
20230927,124900,638043400,26250,26250,26300,26200,602
20230927,124800,622242000,26250,26250,26250,26250,320
20230927,124700,613842000,26300,26350,26350,26300,2
20230927,124600,613789350,26200,26200,26200,26200,0
20230927,124500,613789350,26200,26200,26200,26200,1
20230927,124400,613763150,26250,26300,26300,26250,1161
20230927,124300,583278850,26350,26350,26350,26350,36
20230927,124200,582330250,26350,26350,26350,26350,0
20230927,124100,582330250,26350,26350,26350,26350,3
20230927,124000,582251200,26250,26250,26250,26250,51
20230927,123900,580912450,26300,26300,26300,26300,93
20230927,123800,578466550,26300,26350,26350,26300,634
20230927,123700,561770100,26400,26400,26400,26400,2
20230927,123600,561717300,26400,26400,26400,26400,0
20230927,123500,561717300,26400,26400,26400,26400,1
20230927,123400,561690900,26350,26350,26350,26350,0
20230927,123300,561690900,26350,26350,26350,26350,0
20230927,123200,561690900,26350,26350,26350,26350,0
20230927,123100,561690900,26350,26350,26350,26350,12
20230927,123000,561374700,26400,26400,26400,26400,16
20230927,122900,560952300,26450,26400,26450,26400,3
20230927,122800,560873050,26450,26400,26450,26400,52
20230927,122700,559500150,26400,26400,26400,26400,2
20230927,122600,559447350,26500,26400,26500,26400,20
20230927,122500,558917600,26500,26500,26500,26500,0
20230927,122400,558917600,26500,26400,26500,26400,500
20230927,122300,545691250,26400,26400,26400,26400,1
20230927,122200,545664850,26350,26350,26350,26350,55
20230927,122100,544215600,26250,26300,26300,26250,313
20230927,122000,535984200,26300,26300,26300,26300,189
20230927,121900,531013500,26350,26350,26350,26350,31
20230927,121800,530196650,26400,26400,26400,26400,0
20230927,121700,530196650,26400,26400,26400,26400,0
20230927,121600,530196650,26400,26350,26400,26350,20
20230927,121500,529669600,26400,26350,26400,26350,4
20230927,121400,529564150,26400,26400,26400,26400,22
20230927,121300,528983350,26400,26400,26400,26400,0
20230927,121200,528983350,26400,26400,26400,26400,0
20230927,121100,528983350,26400,26400,26400,26400,0
20230927,121000,528983350,26400,26400,26400,26400,1
20230927,120900,528956950,26350,26350,26350,26350,23
20230927,120800,528350900,26350,26350,26350,26350,0
20230927,120700,528350900,26350,26350,26350,26350,0
20230927,120600,528350900,26350,26300,26350,26300,352
20230927,120500,519093000,26300,26300,26300,26300,51
20230927,120400,517751700,26300,26300,26300,26300,1
20230927,120300,517725400,26250,26300,26300,26250,15
20230927,120200,517330950,26300,26300,26300,26300,684
20230927,120100,499341750,26350,26350,26350,26350,1
20230927,120000,499315400,26350,26350,26350,26350,15
20230927,115900,498920150,26300,26300,26300,26300,413
20230927,115800,488058250,26350,26350,26350,26350,212
20230927,115700,482472050,26300,26400,26400,26300,45
20230927,115600,481287450,26300,26300,26300,26300,0
20230927,115500,481287450,26300,26300,26300,26300,1
20230927,115400,481261150,26400,26400,26400,26400,3
20230927,115300,481181950,26400,26400,26400,26400,3
20230927,115200,481102750,26300,26350,26350,26300,421
20230927,115100,470010600,26400,26350,26400,26350,51
20230927,115000,468666700,26450,26400,26450,26400,12
20230927,114900,468349650,26400,26400,26400,26400,0
20230927,114800,468349650,26400,26400,26400,26400,563
20230927,114700,453486450,26350,26400,26400,26350,3
20230927,114600,453407300,26350,26350,26350,26350,44
20230927,114500,452247900,26400,26400,26400,26400,0
20230927,114400,452247900,26400,26400,26400,26400,1
20230927,114300,452221500,26350,26350,26350,26350,73
20230927,114200,450297950,26350,26350,26350,26350,0
20230927,114100,450297950,26350,26350,26350,26350,57
20230927,114000,448796000,26400,26350,26400,26350,40
20230927,113900,447740100,26400,26350,26400,26350,2
20230927,113800,447687350,26450,26450,26450,26450,2
20230927,113700,447634450,26350,26350,26350,26350,273
20230927,113600,440440900,26350,26350,26350,26350,0
20230927,113500,440440900,26350,26350,26350,26350,1
20230927,113400,440414550,26350,26350,26350,26350,60
20230927,113300,438833550,26450,26450,26450,26400,559
20230927,113200,424063200,26500,26500,26500,26500,1117
20230927,113100,394462700,26500,26500,26500,26500,1
20230927,113000,394436200,26550,26550,26550,26550,0
20230927,112900,394436200,26550,26550,26550,26550,8
20230927,112800,394223800,26500,26500,26500,26500,7
20230927,112700,394038300,26500,26500,26500,26500,1
20230927,112600,394011800,26500,26550,26550,26500,3
20230927,112500,393932200,26550,26550,26600,26550,1227
20230927,112400,361355250,26550,26550,26550,26550,40
20230927,112300,360293250,26550,26550,26550,26550,1
20230927,112200,360266700,26600,26600,26600,26600,0
20230927,112100,360266700,26600,26600,26600,26600,0
20230927,112000,360266700,26600,26600,26600,26600,0
20230927,111900,360266700,26600,26600,26600,26600,0
20230927,111800,360266700,26600,26600,26600,26600,225
20230927,111700,354281700,26650,26650,26650,26650,102
20230927,111600,351563400,26650,26650,26650,26650,9
20230927,111500,351323550,26600,26600,26600,26600,160
20230927,111400,347067550,26600,26600,26600,26600,1
20230927,111300,347040950,26550,26600,26600,26550,38
20230927,111200,346031800,26600,26600,26600,26600,0
20230927,111100,346031800,26600,26600,26600,26550,347
20230927,111000,336801650,26600,26600,26600,26600,60
20230927,110900,335205650,26600,26600,26600,26600,305
20230927,110800,327092650,26650,26650,26650,26650,2
20230927,110700,327039350,26650,26650,26650,26650,250
20230927,110600,320376850,26700,26700,26700,26700,10
20230927,110500,320109850,26750,26750,26750,26750,1
20230927,110400,320083100,26650,26700,26700,26650,124
20230927,110300,316772350,26700,26700,26700,26700,1
20230927,110200,316745650,26700,26700,26700,26700,2
20230927,110100,316692250,26700,26700,26700,26700,9
20230927,110000,316451950,26700,26700,26700,26700,23
20230927,105900,315837850,26700,26700,26750,26700,59
20230927,105800,314262500,26700,26700,26700,26700,22
20230927,105700,313675100,26750,26750,26750,26750,1
20230927,105600,313648350,26750,26750,26750,26750,0
20230927,105500,313648350,26750,26750,26750,26700,3
20230927,105400,313568150,26750,26750,26750,26750,1
20230927,105300,313541400,26750,26700,26750,26700,78
20230927,105200,311458750,26700,26700,26700,26700,3
20230927,105100,311378650,26750,26700,26750,26700,77
20230927,105000,309319000,26700,26750,26750,26700,169
20230927,104900,304800850,26750,26700,26750,26700,403
20230927,104800,294040700,26750,26750,26750,26750,50
20230927,104700,292703200,26750,26750,26750,26750,0
20230927,104600,292703200,26750,26750,26750,26750,55
20230927,104500,291231950,26750,26750,26750,26750,180
20230927,104400,286416950,26750,26700,26750,26700,117
20230927,104300,283290550,26700,26700,26700,26700,7
20230927,104200,283103650,26700,26750,26750,26700,26
20230927,104100,282408500,26750,26750,26750,26750,0
20230927,104000,282408500,26750,26750,26750,26750,0
20230927,103900,282408500,26750,26750,26750,26750,50
20230927,103800,281071000,26700,26700,26700,26700,7
20230927,103700,280884100,26750,26750,26750,26750,0
20230927,103600,280884100,26750,26750,26750,26750,143
20230927,103500,277058850,26750,26750,26750,26750,10
20230927,103400,276791350,26800,26800,26800,26800,76
20230927,103300,274754550,26800,26800,26800,26800,0
20230927,103200,274754550,26800,26800,26800,26800,0
20230927,103100,274754550,26800,26800,26800,26800,0
20230927,103000,274754550,26800,26800,26800,26800,0
20230927,102900,274754550,26800,26800,26800,26800,401
20230927,102800,264007750,26800,26800,26800,26800,20
20230927,102700,263471750,26800,26800,26800,26800,173
20230927,102600,258835350,26750,26750,26750,26750,50
20230927,102500,257497850,26800,26800,26800,26800,296
20230927,102400,249565050,26750,26750,26800,26750,284
20230927,102300,241962100,26750,26700,26750,26700,155
20230927,102200,237817350,26700,26750,26750,26700,145
20230927,102100,233943700,26750,26650,26750,26650,12
20230927,102000,233623400,26650,26700,26700,26650,378
20230927,101900,223548450,26700,26700,26700,26700,0
20230927,101800,223548450,26700,26700,26700,26700,7
20230927,101700,223361550,26750,26700,26750,26700,36
20230927,101600,222400300,26750,26750,26750,26750,2
20230927,101500,222346800,26700,26700,26700,26700,0
20230927,101400,222346800,26700,26750,26750,26700,72
20230927,101300,220424350,26700,26700,26700,26700,39
20230927,101200,219383050,26700,26700,26700,26700,8
20230927,101100,219169450,26650,26700,26700,26650,741
20230927,101000,199386250,26650,26650,26650,26650,15
20230927,100900,198986500,26650,26650,26650,26650,57
20230927,100800,197467450,26650,26650,26650,26650,8
20230927,100700,197254250,26650,26650,26650,26650,2
20230927,100600,197200950,26650,26650,26650,26650,12
20230927,100500,196881150,26650,26650,26650,26650,0
20230927,100400,196881150,26650,26650,26650,26650,0
20230927,100300,196881150,26650,26650,26650,26650,57
20230927,100200,195362100,26650,26650,26650,26650,0
20230927,100100,195362100,26650,26650,26650,26650,7
20230927,100000,195175550,26700,26650,26700,26650,5
20230927,095900,195042150,26650,26600,26650,26600,61
20230927,095800,193419450,26650,26650,26650,26650,0
20230927,095700,193419450,26650,26600,26650,26600,76
20230927,095600,191397250,26650,26650,26650,26650,8
20230927,095500,191184050,26650,26650,26650,26650,120
20230927,095400,187986050,26650,26700,26700,26650,146
20230927,095300,184093850,26700,26700,26700,26700,28
20230927,095200,183346250,26700,26650,26700,26650,25
20230927,095100,182678850,26650,26650,26650,26650,0
20230927,095000,182678850,26650,26650,26650,26650,10
20230927,094900,182412350,26750,26750,26750,26750,0
20230927,094800,182412350,26750,26750,26750,26750,392
20230927,094700,171926350,26750,26750,26750,26750,105
20230927,094600,169117600,26750,26700,26750,26700,358
20230927,094500,159557600,26700,26700,26700,26700,20
20230927,094400,159023600,26700,26800,26800,26700,103
20230927,094300,156273300,26800,26800,26800,26750,158
20230927,094200,152038950,26800,26750,26800,26750,178
20230927,094100,147269200,26700,26700,26700,26700,0
20230927,094000,147269200,26700,26700,26750,26700,385
20230927,093900,136983750,26700,26700,26700,26550,375
20230927,093800,126971400,26650,26600,26650,26600,326
20230927,093700,118288500,26600,26600,26600,26600,2
20230927,093600,118235300,26600,26600,26600,26600,48
20230927,093500,116958500,26600,26600,26600,26600,183
20230927,093400,112090700,26600,26550,26650,26550,102
20230927,093300,109377800,26550,26550,26550,26550,0
20230927,093200,109377800,26550,26600,26650,26550,79
20230927,093100,107277650,26600,26550,26600,26550,700
20230927,093000,88663900,26550,26500,26550,26500,126
20230927,092900,85324800,26500,26500,26500,26500,0
20230927,092800,85324800,26500,26500,26500,26500,0
20230927,092700,85324800,26500,26450,26500,26450,43
20230927,092600,84186400,26450,26550,26550,26450,928
20230927,092500,59640700,26450,26550,26550,26450,185
20230927,092400,54738500,26550,26550,26550,26550,0
20230927,092300,54738500,26550,26550,26550,26550,317
20230927,092200,46322150,26550,26550,26550,26550,0
20230927,092100,46322150,26550,26550,26550,26550,6
20230927,092000,46162850,26600,26600,26600,26600,0
20230927,091900,46162850,26600,26550,26600,26550,18
20230927,091800,45684350,26600,26600,26600,26600,34
20230927,091700,44779950,26550,26550,26550,26550,1
20230927,091600,44753400,26550,26550,26550,26550,59
20230927,091500,43186950,26550,26600,26600,26550,19
20230927,091400,42681600,26550,26550,26550,26550,29
20230927,091300,41911650,26550,26550,26550,26550,22
20230927,091200,41327550,26450,26450,26450,26450,4
20230927,091100,41221750,26550,26550,26550,26500,260
20230927,091000,34321250,26550,26550,26550,26450,10
20230927,090900,34056450,26550,26550,26550,26500,121
20230927,090800,30849400,26550,26550,26550,26550,10
20230927,090700,30583900,26500,26400,26500,26400,211
20230927,090600,24997400,26400,26400,26400,26400,7
20230927,090500,24812600,26400,26400,26400,26400,15
20230927,090400,24416600,26400,26400,26450,26400,158
20230927,090300,20243800,26350,26400,26400,26350,55
20230927,090200,18793500,26400,26450,26450,26400,208
20230927,090100,13292300,26500,26500,26500,26500,0
20230927,090000,13292300,26500,26300,26500,26300,485