KissMeData/034120/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,190700,643550200,27500,27500,27500,27500,517
20230904,190600,643550200,27500,27500,27500,27500,0
20230904,190500,643550200,27500,27500,27500,27500,0
20230904,190400,643550200,27500,27500,27500,27500,0
20230904,190300,643550200,27500,27500,27500,27500,0
20230904,190200,643550200,27500,27500,27500,27500,0
20230904,190100,643550200,27500,27500,27500,27500,0
20230904,190000,643550200,27500,27500,27500,27500,0
20230904,185900,643550200,27500,27500,27500,27500,0
20230904,185800,643550200,27500,27500,27500,27500,0
20230904,185700,643550200,27500,27500,27500,27500,0
20230904,185600,643550200,27500,27500,27500,27500,0
20230904,185500,643550200,27500,27500,27500,27500,0
20230904,185400,643550200,27500,27500,27500,27500,0
20230904,185300,643550200,27500,27500,27500,27500,0
20230904,185200,643550200,27500,27500,27500,27500,0
20230904,185100,643550200,27500,27500,27500,27500,0
20230904,185000,643550200,27500,27500,27500,27500,0
20230904,184900,643550200,27500,27500,27500,27500,0
20230904,184800,643550200,27500,27500,27500,27500,0
20230904,184700,643550200,27500,27500,27500,27500,0
20230904,184600,643550200,27500,27500,27500,27500,0
20230904,184500,643550200,27500,27500,27500,27500,0
20230904,184400,643550200,27500,27500,27500,27500,0
20230904,184300,643550200,27500,27500,27500,27500,0
20230904,184200,643550200,27500,27500,27500,27500,0
20230904,184100,643550200,27500,27500,27500,27500,0
20230904,184000,643550200,27500,27500,27500,27500,0
20230904,183900,643550200,27500,27500,27500,27500,0
20230904,183800,643550200,27500,27500,27500,27500,0
20230904,183700,643550200,27500,27500,27500,27500,517
20230904,183600,643550200,27500,27500,27500,27500,0
20230904,183500,643550200,27500,27500,27500,27500,0
20230904,183400,643550200,27500,27500,27500,27500,0
20230904,183300,643550200,27500,27500,27500,27500,0
20230904,183200,643550200,27500,27500,27500,27500,0
20230904,183100,643550200,27500,27500,27500,27500,0
20230904,183000,643550200,27500,27500,27500,27500,0
20230904,182900,643550200,27500,27500,27500,27500,0
20230904,182800,643550200,27500,27500,27500,27500,0
20230904,182700,643550200,27500,27500,27500,27500,0
20230904,182600,643550200,27500,27500,27500,27500,0
20230904,182500,643550200,27500,27500,27500,27500,0
20230904,182400,643550200,27500,27500,27500,27500,0
20230904,182300,643550200,27500,27500,27500,27500,0
20230904,182200,643550200,27500,27500,27500,27500,0
20230904,182100,643550200,27500,27500,27500,27500,0
20230904,182000,643550200,27500,27500,27500,27500,0
20230904,181900,643550200,27500,27500,27500,27500,0
20230904,181800,643550200,27500,27500,27500,27500,0
20230904,181700,643550200,27500,27500,27500,27500,0
20230904,181600,643550200,27500,27500,27500,27500,0
20230904,181500,643550200,27500,27500,27500,27500,0
20230904,181400,643550200,27500,27500,27500,27500,0
20230904,181300,643550200,27500,27500,27500,27500,0
20230904,181200,643550200,27500,27500,27500,27500,0
20230904,181100,643550200,27500,27500,27500,27500,0
20230904,181000,643550200,27500,27500,27500,27500,0
20230904,180900,643550200,27500,27500,27500,27500,0
20230904,180800,643550200,27500,27500,27500,27500,0
20230904,180700,643550200,27500,27500,27500,27500,517
20230904,180600,643550200,27500,27500,27500,27500,0
20230904,180500,643550200,27500,27500,27500,27500,0
20230904,180400,643550200,27500,27500,27500,27500,0
20230904,180300,643550200,27500,27500,27500,27500,0
20230904,180200,643550200,27500,27500,27500,27500,0
20230904,180100,643550200,27500,27500,27500,27500,0
20230904,180000,643550200,27500,27500,27500,27500,0
20230904,175900,643550200,27500,27500,27500,27500,0
20230904,175800,643550200,27500,27500,27500,27500,0
20230904,175700,643550200,27500,27500,27500,27500,0
20230904,175600,643550200,27500,27500,27500,27500,0
20230904,175500,643550200,27500,27500,27500,27500,0
20230904,175400,643550200,27500,27500,27500,27500,0
20230904,175300,643550200,27500,27500,27500,27500,0
20230904,175200,643550200,27500,27500,27500,27500,0
20230904,175100,643550200,27500,27500,27500,27500,0
20230904,175000,643550200,27500,27500,27500,27500,0
20230904,174900,643550200,27500,27500,27500,27500,0
20230904,174800,643550200,27500,27500,27500,27500,0
20230904,174700,643550200,27500,27500,27500,27500,0
20230904,174600,643550200,27500,27500,27500,27500,0
20230904,174500,643550200,27500,27500,27500,27500,0
20230904,174400,643550200,27500,27500,27500,27500,0
20230904,174300,643550200,27500,27500,27500,27500,0
20230904,174200,643550200,27500,27500,27500,27500,0
20230904,174100,643550200,27500,27500,27500,27500,0
20230904,174000,643550200,27500,27500,27500,27500,0
20230904,173900,643550200,27500,27500,27500,27500,0
20230904,173800,643550200,27500,27500,27500,27500,0
20230904,173700,643550200,27500,27500,27500,27500,517
20230904,173600,643550200,27500,27500,27500,27500,0
20230904,173500,643550200,27500,27500,27500,27500,0
20230904,173400,643550200,27500,27500,27500,27500,0
20230904,173300,643550200,27500,27500,27500,27500,0
20230904,173200,643550200,27500,27500,27500,27500,0
20230904,173100,643550200,27500,27500,27500,27500,0
20230904,173000,643550200,27500,27500,27500,27500,0
20230904,172900,643550200,27500,27500,27500,27500,0
20230904,172800,643550200,27500,27500,27500,27500,0
20230904,172700,643550200,27500,27500,27500,27500,0
20230904,172600,643550200,27500,27500,27500,27500,0
20230904,172500,643550200,27500,27500,27500,27500,0
20230904,172400,643550200,27500,27500,27500,27500,0
20230904,172300,643550200,27500,27500,27500,27500,0
20230904,172200,643550200,27500,27500,27500,27500,0
20230904,172100,643550200,27500,27500,27500,27500,0
20230904,172000,643550200,27500,27500,27500,27500,0
20230904,171900,643550200,27500,27500,27500,27500,0
20230904,171800,643550200,27500,27500,27500,27500,0
20230904,171700,643550200,27500,27500,27500,27500,0
20230904,171600,643550200,27500,27500,27500,27500,0
20230904,171500,643550200,27500,27500,27500,27500,0
20230904,171400,643550200,27500,27500,27500,27500,0
20230904,171300,643550200,27500,27500,27500,27500,0
20230904,171200,643550200,27500,27500,27500,27500,0
20230904,171100,643550200,27500,27500,27500,27500,0
20230904,171000,643550200,27500,27500,27500,27500,0
20230904,170900,643550200,27500,27500,27500,27500,0
20230904,170800,643550200,27500,27500,27500,27500,0
20230904,170700,643550200,27500,27500,27500,27500,517
20230904,170600,643550200,27500,27500,27500,27500,0
20230904,170500,643550200,27500,27500,27500,27500,0
20230904,170400,643550200,27500,27500,27500,27500,0
20230904,170300,643550200,27500,27500,27500,27500,0
20230904,170200,643550200,27500,27500,27500,27500,0
20230904,170100,643550200,27500,27500,27500,27500,0
20230904,170000,643550200,27500,27500,27500,27500,0
20230904,165900,643550200,27500,27500,27500,27500,0
20230904,165800,643550200,27500,27500,27500,27500,0
20230904,165700,643550200,27500,27500,27500,27500,0
20230904,165600,643550200,27500,27500,27500,27500,0
20230904,165500,643550200,27500,27500,27500,27500,0
20230904,165400,643550200,27500,27500,27500,27500,0
20230904,165300,643550200,27500,27500,27500,27500,0
20230904,165200,643550200,27500,27500,27500,27500,0
20230904,165100,643550200,27500,27500,27500,27500,0
20230904,165000,643550200,27500,27500,27500,27500,0
20230904,164900,643550200,27500,27500,27500,27500,0
20230904,164800,643550200,27500,27500,27500,27500,0
20230904,164700,643550200,27500,27500,27500,27500,0
20230904,164600,643550200,27500,27500,27500,27500,0
20230904,164500,643550200,27500,27500,27500,27500,0
20230904,164400,643550200,27500,27500,27500,27500,0
20230904,164300,643550200,27500,27500,27500,27500,0
20230904,164200,643550200,27500,27500,27500,27500,0
20230904,164100,643550200,27500,27500,27500,27500,0
20230904,164000,643550200,27500,27500,27500,27500,0
20230904,163900,643550200,27500,27500,27500,27500,0
20230904,163800,643550200,27500,27500,27500,27500,0
20230904,163700,643550200,27500,27500,27500,27500,517
20230904,163600,643550200,27500,27500,27500,27500,0
20230904,163500,643550200,27500,27500,27500,27500,0
20230904,163400,643550200,27500,27500,27500,27500,0
20230904,163300,643550200,27500,27500,27500,27500,0
20230904,163200,643550200,27500,27500,27500,27500,0
20230904,163100,643550200,27500,27500,27500,27500,0
20230904,163000,643550200,27500,27500,27500,27500,0
20230904,162900,643550200,27500,27500,27500,27500,0
20230904,162800,643550200,27500,27500,27500,27500,0
20230904,162700,643550200,27500,27500,27500,27500,0
20230904,162600,643550200,27500,27500,27500,27500,0
20230904,162500,643550200,27500,27500,27500,27500,0
20230904,162400,643550200,27500,27500,27500,27500,0
20230904,162300,643550200,27500,27500,27500,27500,0
20230904,162200,643550200,27500,27500,27500,27500,0
20230904,162100,643550200,27500,27500,27500,27500,0
20230904,162000,643550200,27500,27500,27500,27500,0
20230904,161900,643550200,27500,27500,27500,27500,0
20230904,161800,643550200,27500,27500,27500,27500,0
20230904,161700,643550200,27500,27500,27500,27500,0
20230904,161600,643550200,27500,27500,27500,27500,0
20230904,161500,643550200,27500,27500,27500,27500,0
20230904,161400,643550200,27500,27500,27500,27500,0
20230904,161300,643550200,27500,27500,27500,27500,0
20230904,161200,643550200,27500,27500,27500,27500,0
20230904,161100,643550200,27500,27500,27500,27500,0
20230904,161000,643550200,27500,27500,27500,27500,0
20230904,160900,643550200,27500,27500,27500,27500,0
20230904,160800,643550200,27500,27500,27500,27500,0
20230904,160700,643550200,27500,27500,27500,27500,517
20230904,160600,643550200,27500,27500,27500,27500,0
20230904,160500,643550200,27500,27500,27500,27500,0
20230904,160400,643550200,27500,27500,27500,27500,0
20230904,160300,643550200,27500,27500,27500,27500,0
20230904,160200,643550200,27500,27500,27500,27500,0
20230904,160100,643550200,27500,27500,27500,27500,0
20230904,160000,643550200,27500,27500,27500,27500,0
20230904,155900,643550200,27500,27500,27500,27500,0
20230904,155800,643550200,27500,27500,27500,27500,0
20230904,155700,643550200,27500,27500,27500,27500,0
20230904,155600,643550200,27500,27500,27500,27500,0
20230904,155500,643550200,27500,27500,27500,27500,0
20230904,155400,643550200,27500,27500,27500,27500,0
20230904,155300,643550200,27500,27500,27500,27500,0
20230904,155200,643550200,27500,27500,27500,27500,0
20230904,155100,643550200,27500,27500,27500,27500,0
20230904,155000,643550200,27500,27500,27500,27500,0
20230904,154900,643550200,27500,27500,27500,27500,0
20230904,154800,643550200,27500,27500,27500,27500,0
20230904,154700,643550200,27500,27500,27500,27500,0
20230904,154600,643550200,27500,27500,27500,27500,0
20230904,154500,643550200,27500,27500,27500,27500,0
20230904,154400,643550200,27500,27500,27500,27500,0
20230904,154300,643550200,27500,27500,27500,27500,0
20230904,154200,643550200,27500,27500,27500,27500,0
20230904,154100,643550200,27500,27500,27500,27500,0
20230904,154000,643550200,27500,27500,27500,27500,0
20230904,153900,643550200,27500,27500,27500,27500,0
20230904,153800,643550200,27500,27500,27500,27500,0
20230904,153700,643550200,27500,27500,27500,27500,517
20230904,153600,643550200,27500,27500,27500,27500,0
20230904,153500,643550200,27500,27500,27500,27500,0
20230904,153400,643550200,27500,27500,27500,27500,0
20230904,153300,643550200,27500,27500,27500,27500,0
20230904,153200,643550200,27500,27500,27500,27500,0
20230904,153100,643550200,27500,27500,27500,27500,0
20230904,153000,643550200,27500,27500,27500,27500,517
20230904,152900,629332700,27450,27450,27450,27450,0
20230904,152800,629332700,27450,27450,27450,27450,0
20230904,152700,629332700,27450,27450,27450,27450,0
20230904,152600,629332700,27450,27450,27450,27450,0
20230904,152500,629332700,27450,27450,27450,27450,0
20230904,152400,629332700,27450,27450,27450,27450,0
20230904,152300,629332700,27450,27450,27450,27450,0
20230904,152200,629332700,27450,27450,27450,27450,0
20230904,152100,629332700,27450,27450,27450,27450,0
20230904,152000,629332700,27450,27450,27450,27450,0
20230904,151900,629332700,27450,27450,27450,27450,1
20230904,151800,629305250,27400,27450,27450,27400,47
20230904,151700,628016800,27450,27400,27450,27400,11
20230904,151600,627715150,27400,27400,27450,27400,9
20230904,151500,627468500,27450,27450,27450,27400,11
20230904,151400,627166600,27450,27400,27450,27400,14
20230904,151300,626782800,27400,27400,27450,27400,24
20230904,151200,626124600,27450,27450,27450,27450,4
20230904,151100,626014800,27450,27400,27450,27400,38
20230904,151000,624972900,27450,27450,27450,27400,165
20230904,150900,620451550,27400,27450,27500,27400,220
20230904,150800,614412800,27450,27450,27500,27450,87
20230904,150700,612021600,27450,27450,27500,27450,136
20230904,150600,608287650,27450,27450,27500,27450,38
20230904,150500,607244000,27450,27450,27500,27450,212
20230904,150400,601415450,27500,27450,27500,27450,39
20230904,150300,600344350,27450,27500,27500,27450,28
20230904,150200,599575400,27500,27450,27500,27450,16
20230904,150100,599135650,27500,27450,27500,27450,4
20230904,150000,599025700,27500,27450,27500,27450,10
20230904,145900,598750950,27500,27500,27500,27500,31
20230904,145800,597898450,27500,27450,27500,27450,4
20230904,145700,597788550,27450,27500,27500,27450,13
20230904,145600,597431150,27500,27450,27500,27450,9
20230904,145500,597183750,27500,27450,27500,27450,17
20230904,145400,596716550,27500,27500,27500,27450,103
20230904,145300,593884100,27500,27500,27500,27450,27
20230904,145200,593141800,27450,27500,27500,27450,21
20230904,145100,592564350,27500,27500,27500,27450,5
20230904,145000,592427000,27450,27450,27500,27450,12
20230904,144900,592097100,27500,27450,27500,27450,9
20230904,144800,591849650,27450,27500,27500,27450,110
20230904,144700,588824750,27500,27450,27500,27450,9
20230904,144600,588577350,27450,27500,27500,27450,328
20230904,144500,579558000,27500,27450,27500,27450,4
20230904,144400,579448100,27450,27500,27500,27450,11
20230904,144300,579145650,27500,27500,27500,27450,6
20230904,144200,578980750,27500,27500,27500,27450,11
20230904,144100,578678450,27450,27500,27500,27450,12
20230904,144000,578348600,27500,27450,27500,27450,4
20230904,143900,578238650,27450,27500,27500,27450,21
20230904,143800,577661300,27500,27500,27500,27500,3
20230904,143700,577578800,27450,27500,27500,27450,22
20230904,143600,576973900,27500,27500,27500,27500,2
20230904,143500,576918900,27450,27450,27500,27450,16
20230904,143400,576479200,27500,27450,27500,27450,10
20230904,143300,576204250,27500,27450,27500,27450,6
20230904,143200,576039350,27500,27500,27500,27450,25
20230904,143100,575351950,27500,27500,27500,27450,7
20230904,143000,575159650,27500,27500,27500,27450,87
20230904,142900,572769100,27500,27500,27500,27450,55
20230904,142800,571258550,27500,27500,27500,27450,21
20230904,142700,570681350,27500,27500,27500,27500,6
20230904,142600,570516350,27500,27500,27500,27450,8
20230904,142500,570296500,27500,27500,27500,27500,21
20230904,142400,569719000,27500,27450,27500,27450,19
20230904,142300,569196750,27500,27500,27500,27500,9
20230904,142200,568949250,27500,27500,27500,27450,4
20230904,142100,568839300,27450,27500,27500,27450,18
20230904,142000,568344500,27450,27500,27500,27450,4
20230904,141900,568234550,27500,27500,27500,27450,17
20230904,141800,567767300,27450,27500,27500,27450,6
20230904,141700,567602450,27500,27500,27500,27450,9
20230904,141600,567355200,27500,27500,27500,27500,8
20230904,141500,567135200,27500,27450,27500,27450,9
20230904,141400,566887950,27500,27500,27500,27450,16
20230904,141300,566448000,27450,27500,27500,27450,4
20230904,141200,566338050,27450,27500,27500,27450,19
20230904,141100,565815600,27500,27450,27500,27450,20
20230904,141000,565266100,27450,27500,27500,27450,14
20230904,140900,564881200,27500,27450,27500,27450,57
20230904,140800,563316400,27450,27450,27450,27400,104
20230904,140700,560461650,27400,27450,27450,27400,21
20230904,140600,559885500,27400,27400,27450,27400,5
20230904,140500,559748450,27450,27450,27450,27450,14
20230904,140400,559364150,27450,27450,27450,27400,10
20230904,140300,559089700,27450,27450,27450,27400,20
20230904,140200,558540900,27450,27450,27450,27400,26
20230904,140100,557827300,27450,27400,27450,27400,10
20230904,140000,557553000,27450,27450,27450,27400,21
20230904,135900,556976600,27450,27450,27450,27400,5
20230904,135800,556839450,27450,27400,27450,27400,21
20230904,135700,556263100,27450,27400,27450,27400,7
20230904,135600,556071250,27450,27400,27450,27350,191
20230904,135500,550837600,27400,27350,27400,27350,174
20230904,135400,546070150,27400,27400,27400,27350,92
20230904,135300,543549500,27400,27350,27400,27350,12
20230904,135200,543220750,27350,27350,27400,27350,4
20230904,135100,543111300,27400,27350,27400,27350,20
20230904,135000,542563350,27400,27400,27400,27350,23
20230904,134900,541933250,27400,27400,27400,27350,17
20230904,134800,541467500,27400,27350,27400,27350,13
20230904,134700,541111400,27400,27400,27400,27350,15
20230904,134600,540700550,27400,27400,27400,27400,5
20230904,134500,540563550,27350,27400,27400,27350,157
20230904,134400,536264350,27400,27400,27400,27400,15
20230904,134300,535853350,27350,27400,27400,27350,409
20230904,134200,524667050,27400,27400,27400,27350,18
20230904,134100,524173900,27400,27400,27400,27350,6
20230904,134000,524009650,27400,27400,27400,27400,21
20230904,133900,523434250,27350,27350,27400,27350,137
20230904,133800,519680650,27350,27350,27400,27350,11
20230904,133700,519379350,27400,27400,27400,27350,172
20230904,133600,514666600,27350,27400,27400,27350,172
20230904,133500,509961950,27400,27400,27400,27400,7
20230904,133400,509770150,27350,27400,27400,27350,12
20230904,133300,509441400,27400,27400,27400,27400,45
20230904,133200,508208400,27350,27350,27400,27350,10
20230904,133100,507934550,27350,27400,27400,27350,10
20230904,133000,507660600,27400,27400,27400,27400,2
20230904,132900,507605800,27350,27400,27400,27350,568
20230904,132800,492068150,27400,27400,27400,27400,8
20230904,132700,491848950,27350,27400,27400,27350,27
20230904,132600,491109400,27400,27400,27400,27400,15
20230904,132500,490698400,27400,27400,27400,27400,188
20230904,132400,485547200,27400,27400,27400,27400,57
20230904,132300,483985400,27400,27400,27400,27400,3
20230904,132200,483903200,27400,27400,27400,27400,1
20230904,132100,483875800,27400,27400,27400,27400,6
20230904,132000,483711400,27400,27400,27400,27400,1
20230904,131900,483684000,27400,27400,27400,27400,3
20230904,131800,483601800,27400,27400,27400,27400,7
20230904,131700,483410000,27400,27400,27400,27400,1
20230904,131600,483382600,27400,27400,27400,27400,16
20230904,131500,482944200,27400,27400,27400,27400,2
20230904,131400,482889400,27400,27400,27400,27400,8
20230904,131300,482670200,27350,27400,27400,27350,2
20230904,131200,482615450,27400,27400,27400,27400,3
20230904,131100,482533250,27400,27400,27400,27400,20
20230904,131000,481985250,27400,27400,27400,27400,1
20230904,130900,481957850,27400,27400,27400,27400,3
20230904,130800,481875650,27400,27400,27400,27400,23
20230904,130700,481245450,27400,27400,27400,27400,7
20230904,130600,481053650,27350,27400,27400,27350,102
20230904,130500,478263900,27400,27400,27400,27400,3
20230904,130400,478181700,27400,27400,27400,27400,7
20230904,130300,477989900,27400,27400,27400,27400,1
20230904,130200,477962500,27400,27400,27400,27400,63
20230904,130100,476236300,27400,27400,27400,27400,6
20230904,130000,476071900,27400,27400,27400,27400,9
20230904,125900,475825300,27400,27400,27400,27400,3
20230904,125800,475743100,27400,27400,27400,27400,48
20230904,125700,474427900,27400,27400,27400,27400,9
20230904,125600,474181300,27400,27400,27400,27400,1
20230904,125500,474153900,27400,27400,27400,27400,2
20230904,125400,474099100,27400,27400,27400,27400,1
20230904,125300,474071700,27400,27400,27400,27400,7
20230904,125200,473879900,27400,27400,27400,27350,357
20230904,125100,464115800,27400,27400,27400,27400,1
20230904,125000,464088400,27350,27400,27400,27350,153
20230904,124900,459903450,27350,27400,27400,27350,2
20230904,124800,459848700,27400,27400,27400,27400,4
20230904,124700,459739100,27400,27400,27400,27400,18
20230904,124600,459245900,27400,27350,27400,27350,8
20230904,124500,459026850,27400,27400,27400,27400,9
20230904,124400,458780250,27400,27450,27450,27400,293
20230904,124300,450751100,27450,27400,27450,27400,108
20230904,124200,447791850,27400,27400,27400,27400,47
20230904,124100,446504050,27400,27400,27400,27400,14
20230904,124000,446120450,27400,27400,27400,27350,3
20230904,123900,446038300,27400,27400,27400,27400,7
20230904,123800,445846500,27400,27400,27400,27400,18
20230904,123700,445353300,27400,27400,27400,27400,7
20230904,123600,445161500,27400,27350,27400,27350,425
20230904,123500,433537300,27400,27400,27400,27400,44
20230904,123400,432331700,27400,27400,27400,27400,3
20230904,123300,432249500,27350,27400,27400,27350,17
20230904,123200,431784450,27400,27400,27400,27400,9
20230904,123100,431537850,27400,27450,27450,27400,478
20230904,123000,418440500,27450,27450,27450,27450,1
20230904,122900,418413050,27400,27450,27450,27400,13
20230904,122800,418056700,27450,27450,27450,27450,368
20230904,122700,407955100,27450,27450,27450,27450,44
20230904,122600,406747300,27450,27450,27450,27450,6
20230904,122500,406582600,27450,27450,27450,27450,7
20230904,122400,406390450,27450,27450,27450,27450,3
20230904,122300,406308100,27450,27450,27450,27450,1
20230904,122200,406280650,27450,27450,27450,27450,104
20230904,122100,403425850,27450,27450,27450,27450,16
20230904,122000,402986650,27450,27450,27450,27450,4
20230904,121900,402876850,27450,27450,27450,27450,1
20230904,121800,402849400,27450,27450,27450,27450,14
20230904,121700,402465100,27450,27450,27450,27450,56
20230904,121600,400927900,27450,27450,27450,27450,41
20230904,121500,399802450,27450,27450,27450,27450,3
20230904,121400,399720100,27450,27450,27450,27450,10
20230904,121300,399445600,27400,27450,27450,27400,5
20230904,121200,399308400,27450,27450,27450,27450,1
20230904,121100,399280950,27450,27450,27450,27450,82
20230904,121000,397030050,27450,27450,27450,27450,62
20230904,120900,395328150,27450,27450,27450,27450,11
20230904,120800,395026200,27450,27450,27450,27450,14
20230904,120700,394641900,27450,27450,27450,27450,4
20230904,120600,394532100,27450,27450,27450,27450,4
20230904,120500,394422300,27400,27450,27450,27400,19
20230904,120400,393900950,27450,27450,27450,27450,23
20230904,120300,393269600,27450,27450,27450,27450,3
20230904,120200,393187250,27450,27450,27450,27450,1
20230904,120100,393159800,27450,27450,27450,27450,3
20230904,120000,393077450,27450,27400,27450,27400,16
20230904,115900,392638650,27450,27450,27450,27450,3
20230904,115800,392556300,27450,27450,27450,27450,1
20230904,115700,392528850,27450,27450,27450,27450,5
20230904,115600,392391600,27450,27450,27450,27450,3
20230904,115500,392309250,27450,27450,27450,27450,6
20230904,115400,392144550,27450,27450,27450,27450,54
20230904,115300,390662250,27450,27450,27450,27450,5
20230904,115200,390525000,27450,27450,27450,27450,3
20230904,115100,390442650,27450,27450,27450,27450,7
20230904,115000,390250500,27450,27450,27450,27450,7
20230904,114900,390058350,27400,27450,27450,27400,333
20230904,114800,380934000,27450,27450,27450,27450,1
20230904,114700,380906550,27450,27450,27450,27450,13
20230904,114600,380549700,27450,27450,27450,27450,16
20230904,114500,380110500,27450,27450,27450,27450,9
20230904,114400,379863450,27450,27450,27450,27450,2
20230904,114300,379808550,27450,27450,27450,27450,7
20230904,114200,379616400,27450,27450,27450,27450,4
20230904,114100,379506600,27450,27450,27450,27450,21
20230904,114000,378930150,27450,27450,27450,27450,3
20230904,113900,378847800,27450,27450,27450,27450,6
20230904,113800,378683100,27450,27450,27450,27450,12
20230904,113700,378353700,27450,27450,27450,27450,1
20230904,113600,378326250,27450,27450,27450,27450,7
20230904,113500,378134100,27450,27450,27450,27450,3
20230904,113400,378051750,27450,27450,27450,27450,3
20230904,113300,377969400,27450,27450,27450,27450,2
20230904,113200,377914500,27450,27450,27450,27450,18
20230904,113100,377420400,27450,27450,27450,27450,2
20230904,113000,377365500,27450,27450,27450,27450,3
20230904,112900,377283150,27450,27450,27450,27450,19
20230904,112800,376761600,27450,27450,27450,27450,18
20230904,112700,376267500,27450,27450,27450,27450,4
20230904,112600,376157700,27450,27450,27450,27450,4
20230904,112500,376047900,27450,27450,27450,27450,10
20230904,112400,375773400,27450,27450,27450,27450,4
20230904,112300,375663600,27450,27450,27450,27450,1
20230904,112200,375636150,27450,27450,27450,27450,2
20230904,112100,375581250,27450,27450,27450,27450,7
20230904,112000,375389100,27450,27450,27450,27450,12
20230904,111900,375059700,27450,27450,27450,27450,21
20230904,111800,374483250,27450,27450,27450,27450,5
20230904,111700,374346000,27450,27450,27450,27450,3
20230904,111600,374263650,27450,27450,27450,27450,14
20230904,111500,373879350,27450,27450,27450,27450,3
20230904,111400,373797000,27450,27450,27450,27400,9
20230904,111300,373550000,27450,27450,27450,27450,2
20230904,111200,373495100,27450,27450,27450,27450,5
20230904,111100,373357850,27450,27450,27450,27450,156
20230904,111000,369075650,27450,27450,27450,27450,39
20230904,110900,368005100,27450,27450,27450,27450,1
20230904,110800,367977650,27450,27450,27450,27450,15
20230904,110700,367565900,27450,27450,27450,27450,6
20230904,110600,367401200,27450,27450,27450,27450,2
20230904,110500,367346300,27450,27450,27450,27450,4
20230904,110400,367236500,27450,27450,27450,27450,13
20230904,110300,366879650,27450,27450,27450,27450,4
20230904,110200,366769850,27450,27450,27450,27450,100
20230904,110100,364024850,27450,27450,27450,27450,4
20230904,110000,363915050,27450,27450,27450,27450,62
20230904,105900,362213150,27450,27450,27450,27450,105
20230904,105800,359330900,27450,27450,27450,27450,2
20230904,105700,359276000,27450,27450,27450,27450,7
20230904,105600,359083850,27450,27450,27450,27450,3
20230904,105500,359001500,27400,27400,27400,27400,1
20230904,105400,358974100,27450,27450,27450,27450,4
20230904,105300,358864300,27450,27450,27450,27450,17
20230904,105200,358397650,27400,27450,27450,27400,2
20230904,105100,358342800,27450,27450,27450,27450,12
20230904,105000,358013400,27450,27450,27450,27450,9
20230904,104900,357766350,27450,27450,27450,27450,2
20230904,104800,357711450,27450,27450,27450,27450,1
20230904,104700,357684000,27450,27450,27450,27400,53
20230904,104600,356231650,27450,27450,27450,27450,14
20230904,104500,355847350,27450,27400,27450,27400,3
20230904,104400,355765050,27450,27450,27450,27450,3
20230904,104300,355682700,27450,27450,27450,27450,13
20230904,104200,355325850,27450,27450,27450,27450,5
20230904,104100,355188600,27450,27450,27450,27450,1
20230904,104000,355161150,27450,27400,27450,27400,26
20230904,103900,354448650,27450,27450,27450,27450,33
20230904,103800,353542800,27450,27450,27450,27450,3
20230904,103700,353460450,27450,27450,27450,27450,5
20230904,103600,353323200,27450,27450,27450,27450,17
20230904,103500,352856550,27450,27450,27450,27450,8
20230904,103400,352636950,27450,27450,27450,27450,17
20230904,103300,352170300,27450,27450,27450,27450,6
20230904,103200,352005600,27450,27450,27450,27450,5
20230904,103100,351868350,27450,27450,27450,27450,9
20230904,103000,351621300,27450,27450,27450,27450,2
20230904,102900,351566400,27450,27450,27450,27400,281
20230904,102800,343854200,27450,27450,27450,27400,15
20230904,102700,343442950,27450,27450,27450,27450,20
20230904,102600,342893950,27450,27450,27450,27450,3
20230904,102500,342811600,27450,27450,27450,27450,31
20230904,102400,341960650,27450,27450,27450,27450,1
20230904,102300,341933200,27450,27450,27450,27450,7
20230904,102200,341741050,27450,27450,27450,27450,15
20230904,102100,341329300,27450,27400,27450,27400,100
20230904,102000,338589100,27450,27450,27450,27450,20
20230904,101900,338040100,27450,27450,27450,27450,7
20230904,101800,337847950,27450,27450,27450,27450,16
20230904,101700,337408750,27450,27450,27450,27450,1
20230904,101600,337381300,27450,27450,27450,27450,9
20230904,101500,337134250,27450,27450,27450,27450,4
20230904,101400,337024450,27450,27450,27450,27450,3
20230904,101300,336942100,27450,27450,27450,27450,5
20230904,101200,336804850,27450,27450,27450,27450,3
20230904,101100,336722500,27400,27350,27400,27350,223
20230904,101000,330615200,27350,27400,27400,27350,41
20230904,100900,329493050,27400,27400,27400,27400,104
20230904,100800,326643450,27400,27400,27400,27400,6
20230904,100700,326479050,27350,27400,27400,27350,96
20230904,100600,323848700,27400,27400,27400,27400,3
20230904,100500,323766500,27350,27400,27400,27350,2
20230904,100400,323711750,27400,27400,27400,27400,14
20230904,100300,323328150,27350,27350,27400,27350,40
20230904,100200,322234050,27400,27400,27400,27400,77
20230904,100100,320124250,27400,27400,27400,27400,2
20230904,100000,320069450,27400,27350,27400,27350,591
20230904,095900,303905250,27350,27350,27350,27350,3
20230904,095800,303823200,27350,27350,27350,27350,19
20230904,095700,303303550,27350,27400,27400,27350,355
20230904,095600,293593950,27400,27400,27400,27400,1
20230904,095500,293566550,27400,27400,27400,27400,5
20230904,095400,293429550,27350,27400,27400,27350,126
20230904,095300,289983150,27400,27400,27400,27400,10
20230904,095200,289709150,27400,27400,27400,27400,25
20230904,095100,289024150,27400,27400,27400,27400,3
20230904,095000,288941950,27350,27400,27400,27350,42
20230904,094900,287792750,27400,27400,27400,27400,6
20230904,094800,287628350,27350,27400,27400,27350,33
20230904,094700,286724200,27400,27400,27400,27400,42
20230904,094600,285573400,27400,27400,27400,27400,21
20230904,094500,284998000,27400,27400,27400,27400,150
20230904,094400,280888000,27400,27400,27400,27400,38
20230904,094300,279846800,27400,27400,27400,27400,13
20230904,094200,279490600,27400,27400,27400,27350,9
20230904,094100,279244200,27350,27400,27400,27350,33
20230904,094000,278341500,27400,27400,27400,27400,14
20230904,093900,277957900,27400,27400,27400,27400,61
20230904,093800,276286500,27400,27400,27400,27400,18
20230904,093700,275793300,27400,27400,27400,27400,2
20230904,093600,275738500,27350,27350,27350,27300,1359
20230904,093500,238575700,27400,27350,27400,27350,525
20230904,093400,224215700,27400,27450,27450,27400,755
20230904,093300,203527700,27450,27450,27450,27450,321
20230904,093200,194716250,27450,27450,27450,27450,48
20230904,093100,193398650,27450,27500,27500,27450,47
20230904,093000,192106850,27500,27450,27500,27400,382
20230904,092900,181623500,27450,27500,27500,27450,489
20230904,092800,168199300,27500,27500,27500,27450,196
20230904,092700,162813750,27500,27500,27500,27500,131
20230904,092600,159211250,27500,27550,27550,27500,47
20230904,092500,157916900,27550,27550,27550,27550,8
20230904,092400,157696500,27550,27550,27550,27550,1
20230904,092300,157668950,27500,27550,27550,27500,177
20230904,092200,152801200,27500,27550,27550,27500,119
20230904,092100,149522850,27550,27500,27550,27500,38
20230904,092000,148477650,27500,27500,27500,27500,302
20230904,091900,140172650,27500,27500,27500,27500,7
20230904,091800,139980150,27500,27500,27500,27500,61
20230904,091700,138302650,27450,27450,27450,27450,270
20230904,091600,130891150,27450,27450,27450,27450,11
20230904,091500,130589200,27400,27400,27400,27400,766
20230904,091400,109600800,27400,27400,27400,27400,37
20230904,091300,108587000,27350,27400,27400,27350,411
20230904,091200,97345600,27400,27400,27400,27400,7
20230904,091100,97153800,27400,27400,27400,27350,57
20230904,091000,95592350,27400,27400,27400,27350,916
20230904,090900,70497700,27400,27450,27450,27400,978
20230904,090800,43685000,27450,27400,27450,27400,16
20230904,090700,43245850,27450,27400,27450,27400,228
20230904,090600,36998250,27400,27500,27500,27400,151
20230904,090500,32853800,27500,27550,27550,27500,118
20230904,090400,29608400,27500,27600,27600,27500,449
20230904,090300,17246700,27600,27600,27600,27600,77
20230904,090200,15121500,27650,27700,27700,27650,59
20230904,090100,13489900,27700,27700,27700,27700,211
20230904,090000,7645200,27700,27700,27700,27700,276