KissMeData/034120/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,190800,1147219700,27850,27850,27850,27850,225
20230906,190700,1147219700,27850,27850,27850,27850,0
20230906,190600,1147219700,27850,27850,27850,27850,0
20230906,190500,1147219700,27850,27850,27850,27850,0
20230906,190400,1147219700,27850,27850,27850,27850,0
20230906,190300,1147219700,27850,27850,27850,27850,0
20230906,190200,1147219700,27850,27850,27850,27850,0
20230906,190100,1147219700,27850,27850,27850,27850,0
20230906,190000,1147219700,27850,27850,27850,27850,0
20230906,185900,1147219700,27850,27850,27850,27850,0
20230906,185800,1147219700,27850,27850,27850,27850,0
20230906,185700,1147219700,27850,27850,27850,27850,0
20230906,185600,1147219700,27850,27850,27850,27850,0
20230906,185500,1147219700,27850,27850,27850,27850,0
20230906,185400,1147219700,27850,27850,27850,27850,0
20230906,185300,1147219700,27850,27850,27850,27850,0
20230906,185200,1147219700,27850,27850,27850,27850,0
20230906,185100,1147219700,27850,27850,27850,27850,0
20230906,185000,1147219700,27850,27850,27850,27850,0
20230906,184900,1147219700,27850,27850,27850,27850,0
20230906,184800,1147219700,27850,27850,27850,27850,0
20230906,184700,1147219700,27850,27850,27850,27850,0
20230906,184600,1147219700,27850,27850,27850,27850,0
20230906,184500,1147219700,27850,27850,27850,27850,0
20230906,184400,1147219700,27850,27850,27850,27850,0
20230906,184300,1147219700,27850,27850,27850,27850,0
20230906,184200,1147219700,27850,27850,27850,27850,0
20230906,184100,1147219700,27850,27850,27850,27850,0
20230906,184000,1147219700,27850,27850,27850,27850,0
20230906,183900,1147219700,27850,27850,27850,27850,0
20230906,183800,1147219700,27850,27850,27850,27850,225
20230906,183700,1147219700,27850,27850,27850,27850,0
20230906,183600,1147219700,27850,27850,27850,27850,0
20230906,183500,1147219700,27850,27850,27850,27850,0
20230906,183400,1147219700,27850,27850,27850,27850,0
20230906,183300,1147219700,27850,27850,27850,27850,0
20230906,183200,1147219700,27850,27850,27850,27850,0
20230906,183100,1147219700,27850,27850,27850,27850,0
20230906,183000,1147219700,27850,27850,27850,27850,0
20230906,182900,1147219700,27850,27850,27850,27850,0
20230906,182800,1147219700,27850,27850,27850,27850,0
20230906,182700,1147219700,27850,27850,27850,27850,0
20230906,182600,1147219700,27850,27850,27850,27850,0
20230906,182500,1147219700,27850,27850,27850,27850,0
20230906,182400,1147219700,27850,27850,27850,27850,0
20230906,182300,1147219700,27850,27850,27850,27850,0
20230906,182200,1147219700,27850,27850,27850,27850,0
20230906,182100,1147219700,27850,27850,27850,27850,0
20230906,182000,1147219700,27850,27850,27850,27850,0
20230906,181900,1147219700,27850,27850,27850,27850,0
20230906,181800,1147219700,27850,27850,27850,27850,0
20230906,181700,1147219700,27850,27850,27850,27850,0
20230906,181600,1147219700,27850,27850,27850,27850,0
20230906,181500,1147219700,27850,27850,27850,27850,0
20230906,181400,1147219700,27850,27850,27850,27850,0
20230906,181300,1147219700,27850,27850,27850,27850,0
20230906,181200,1147219700,27850,27850,27850,27850,0
20230906,181100,1147219700,27850,27850,27850,27850,0
20230906,181000,1147219700,27850,27850,27850,27850,0
20230906,180900,1147219700,27850,27850,27850,27850,0
20230906,180800,1147219700,27850,27850,27850,27850,225
20230906,180700,1147219700,27850,27850,27850,27850,0
20230906,180600,1147219700,27850,27850,27850,27850,0
20230906,180500,1147219700,27850,27850,27850,27850,0
20230906,180400,1147219700,27850,27850,27850,27850,0
20230906,180300,1147219700,27850,27850,27850,27850,0
20230906,180200,1147219700,27850,27850,27850,27850,0
20230906,180100,1147219700,27850,27850,27850,27850,0
20230906,180000,1147219700,27850,27850,27850,27850,0
20230906,175900,1147219700,27850,27850,27850,27850,0
20230906,175800,1147219700,27850,27850,27850,27850,0
20230906,175700,1147219700,27850,27850,27850,27850,0
20230906,175600,1147219700,27850,27850,27850,27850,0
20230906,175500,1147219700,27850,27850,27850,27850,0
20230906,175400,1147219700,27850,27850,27850,27850,0
20230906,175300,1147219700,27850,27850,27850,27850,0
20230906,175200,1147219700,27850,27850,27850,27850,0
20230906,175100,1147219700,27850,27850,27850,27850,0
20230906,175000,1147219700,27850,27850,27850,27850,0
20230906,174900,1147219700,27850,27850,27850,27850,0
20230906,174800,1147219700,27850,27850,27850,27850,0
20230906,174700,1147219700,27850,27850,27850,27850,0
20230906,174600,1147219700,27850,27850,27850,27850,0
20230906,174500,1147219700,27850,27850,27850,27850,0
20230906,174400,1147219700,27850,27850,27850,27850,0
20230906,174300,1147219700,27850,27850,27850,27850,0
20230906,174200,1147219700,27850,27850,27850,27850,0
20230906,174100,1147219700,27850,27850,27850,27850,0
20230906,174000,1147219700,27850,27850,27850,27850,0
20230906,173900,1147219700,27850,27850,27850,27850,0
20230906,173800,1147219700,27850,27850,27850,27850,225
20230906,173700,1147219700,27850,27850,27850,27850,0
20230906,173600,1147219700,27850,27850,27850,27850,0
20230906,173500,1147219700,27850,27850,27850,27850,0
20230906,173400,1147219700,27850,27850,27850,27850,0
20230906,173300,1147219700,27850,27850,27850,27850,0
20230906,173200,1147219700,27850,27850,27850,27850,0
20230906,173100,1147219700,27850,27850,27850,27850,0
20230906,173000,1147219700,27850,27850,27850,27850,0
20230906,172900,1147219700,27850,27850,27850,27850,0
20230906,172800,1147219700,27850,27850,27850,27850,0
20230906,172700,1147219700,27850,27850,27850,27850,0
20230906,172600,1147219700,27850,27850,27850,27850,0
20230906,172500,1147219700,27850,27850,27850,27850,0
20230906,172400,1147219700,27850,27850,27850,27850,0
20230906,172300,1147219700,27850,27850,27850,27850,0
20230906,172200,1147219700,27850,27850,27850,27850,0
20230906,172100,1147219700,27850,27850,27850,27850,0
20230906,172000,1147219700,27850,27850,27850,27850,0
20230906,171900,1147219700,27850,27850,27850,27850,0
20230906,171800,1147219700,27850,27850,27850,27850,0
20230906,171700,1147219700,27850,27850,27850,27850,0
20230906,171600,1147219700,27850,27850,27850,27850,0
20230906,171500,1147219700,27850,27850,27850,27850,0
20230906,171400,1147219700,27850,27850,27850,27850,0
20230906,171300,1147219700,27850,27850,27850,27850,0
20230906,171200,1147219700,27850,27850,27850,27850,0
20230906,171100,1147219700,27850,27850,27850,27850,0
20230906,171000,1147219700,27850,27850,27850,27850,0
20230906,170900,1147219700,27850,27850,27850,27850,0
20230906,170800,1147219700,27850,27850,27850,27850,225
20230906,170700,1147219700,27850,27850,27850,27850,0
20230906,170600,1147219700,27850,27850,27850,27850,0
20230906,170500,1147219700,27850,27850,27850,27850,0
20230906,170400,1147219700,27850,27850,27850,27850,0
20230906,170300,1147219700,27850,27850,27850,27850,0
20230906,170200,1147219700,27850,27850,27850,27850,0
20230906,170100,1147219700,27850,27850,27850,27850,0
20230906,170000,1147219700,27850,27850,27850,27850,0
20230906,165900,1147219700,27850,27850,27850,27850,0
20230906,165800,1147219700,27850,27850,27850,27850,0
20230906,165700,1147219700,27850,27850,27850,27850,0
20230906,165600,1147219700,27850,27850,27850,27850,0
20230906,165500,1147219700,27850,27850,27850,27850,0
20230906,165400,1147219700,27850,27850,27850,27850,0
20230906,165300,1147219700,27850,27850,27850,27850,0
20230906,165200,1147219700,27850,27850,27850,27850,0
20230906,165100,1147219700,27850,27850,27850,27850,0
20230906,165000,1147219700,27850,27850,27850,27850,0
20230906,164900,1147219700,27850,27850,27850,27850,0
20230906,164800,1147219700,27850,27850,27850,27850,0
20230906,164700,1147219700,27850,27850,27850,27850,0
20230906,164600,1147219700,27850,27850,27850,27850,0
20230906,164500,1147219700,27850,27850,27850,27850,0
20230906,164400,1147219700,27850,27850,27850,27850,0
20230906,164300,1147219700,27850,27850,27850,27850,0
20230906,164200,1147219700,27850,27850,27850,27850,0
20230906,164100,1147219700,27850,27850,27850,27850,0
20230906,164000,1147219700,27850,27850,27850,27850,0
20230906,163900,1147219700,27850,27850,27850,27850,0
20230906,163800,1147219700,27850,27850,27850,27850,225
20230906,163700,1147219700,27850,27850,27850,27850,0
20230906,163600,1147219700,27850,27850,27850,27850,0
20230906,163500,1147219700,27850,27850,27850,27850,0
20230906,163400,1147219700,27850,27850,27850,27850,0
20230906,163300,1147219700,27850,27850,27850,27850,0
20230906,163200,1147219700,27850,27850,27850,27850,0
20230906,163100,1147219700,27850,27850,27850,27850,0
20230906,163000,1147219700,27850,27850,27850,27850,0
20230906,162900,1147219700,27850,27850,27850,27850,0
20230906,162800,1147219700,27850,27850,27850,27850,0
20230906,162700,1147219700,27850,27850,27850,27850,0
20230906,162600,1147219700,27850,27850,27850,27850,0
20230906,162500,1147219700,27850,27850,27850,27850,0
20230906,162400,1147219700,27850,27850,27850,27850,0
20230906,162300,1147219700,27850,27850,27850,27850,0
20230906,162200,1147219700,27850,27850,27850,27850,0
20230906,162100,1147219700,27850,27850,27850,27850,0
20230906,162000,1147219700,27850,27850,27850,27850,0
20230906,161900,1147219700,27850,27850,27850,27850,0
20230906,161800,1147219700,27850,27850,27850,27850,0
20230906,161700,1147219700,27850,27850,27850,27850,0
20230906,161600,1147219700,27850,27850,27850,27850,0
20230906,161500,1147219700,27850,27850,27850,27850,0
20230906,161400,1147219700,27850,27850,27850,27850,0
20230906,161300,1147219700,27850,27850,27850,27850,0
20230906,161200,1147219700,27850,27850,27850,27850,0
20230906,161100,1147219700,27850,27850,27850,27850,0
20230906,161000,1147219700,27850,27850,27850,27850,0
20230906,160900,1147219700,27850,27850,27850,27850,0
20230906,160800,1147219700,27850,27850,27850,27850,225
20230906,160700,1147219700,27850,27850,27850,27850,0
20230906,160600,1147219700,27850,27850,27850,27850,0
20230906,160500,1147219700,27850,27850,27850,27850,0
20230906,160400,1147219700,27850,27850,27850,27850,0
20230906,160300,1147219700,27850,27850,27850,27850,0
20230906,160200,1147219700,27850,27850,27850,27850,0
20230906,160100,1147219700,27850,27850,27850,27850,0
20230906,160000,1147219700,27850,27850,27850,27850,0
20230906,155900,1147219700,27850,27850,27850,27850,0
20230906,155800,1147219700,27850,27850,27850,27850,0
20230906,155700,1147219700,27850,27850,27850,27850,0
20230906,155600,1147219700,27850,27850,27850,27850,0
20230906,155500,1147219700,27850,27850,27850,27850,0
20230906,155400,1147219700,27850,27850,27850,27850,0
20230906,155300,1147219700,27850,27850,27850,27850,0
20230906,155200,1147219700,27850,27850,27850,27850,0
20230906,155100,1147219700,27850,27850,27850,27850,0
20230906,155000,1147219700,27850,27850,27850,27850,0
20230906,154900,1147219700,27850,27850,27850,27850,0
20230906,154800,1147219700,27850,27850,27850,27850,0
20230906,154700,1147219700,27850,27850,27850,27850,0
20230906,154600,1147219700,27850,27850,27850,27850,0
20230906,154500,1147219700,27850,27850,27850,27850,0
20230906,154400,1147219700,27850,27850,27850,27850,0
20230906,154300,1147219700,27850,27850,27850,27850,0
20230906,154200,1147219700,27850,27850,27850,27850,0
20230906,154100,1147219700,27850,27850,27850,27850,0
20230906,154000,1147219700,27850,27850,27850,27850,0
20230906,153900,1147219700,27850,27850,27850,27850,0
20230906,153800,1147219700,27850,27850,27850,27850,225
20230906,153700,1147219700,27850,27850,27850,27850,0
20230906,153600,1147219700,27850,27850,27850,27850,0
20230906,153500,1147219700,27850,27850,27850,27850,0
20230906,153400,1147219700,27850,27850,27850,27850,0
20230906,153300,1147219700,27850,27850,27850,27850,0
20230906,153200,1147219700,27850,27850,27850,27850,0
20230906,153100,1147219700,27850,27850,27850,27850,0
20230906,153000,1147219700,27850,27850,27850,27850,225
20230906,152900,1140953450,27700,27700,27700,27700,0
20230906,152800,1140953450,27700,27700,27700,27700,0
20230906,152700,1140953450,27700,27700,27700,27700,0
20230906,152600,1140953450,27700,27700,27700,27700,0
20230906,152500,1140953450,27700,27700,27700,27700,0
20230906,152400,1140953450,27700,27700,27700,27700,0
20230906,152300,1140953450,27700,27700,27700,27700,0
20230906,152200,1140953450,27700,27700,27700,27700,0
20230906,152100,1140953450,27700,27700,27700,27700,0
20230906,152000,1140953450,27700,27700,27700,27700,0
20230906,151900,1140953450,27700,27800,27800,27700,99
20230906,151800,1138210150,27800,27700,27800,27650,211
20230906,151700,1132371350,27700,27650,27700,27650,202
20230906,151600,1126779250,27700,27650,27700,27650,92
20230906,151500,1124234100,27700,27650,27700,27650,173
20230906,151400,1119448350,27700,27600,27700,27600,791
20230906,151300,1097579750,27650,27600,27650,27600,209
20230906,151200,1091809150,27650,27600,27650,27600,117
20230906,151100,1088578900,27650,27600,27650,27600,107
20230906,151000,1085623650,27650,27650,27650,27600,80
20230906,150900,1083414950,27600,27600,27650,27600,158
20230906,150800,1079054100,27600,27650,27650,27600,121
20230906,150700,1075714250,27650,27600,27650,27600,89
20230906,150600,1073256700,27650,27600,27650,27600,101
20230906,150500,1070467350,27600,27600,27650,27600,67
20230906,150400,1068618100,27600,27600,27650,27600,68
20230906,150300,1066741200,27650,27600,27650,27600,174
20230906,150200,1061938200,27650,27600,27650,27600,269
20230906,150100,1054513650,27600,27650,27650,27600,270
20230906,150000,1047056550,27600,27650,27650,27600,148
20230906,145900,1042971100,27600,27650,27650,27600,106
20230906,145800,1040045400,27650,27600,27700,27600,75
20230906,145700,1037972350,27650,27600,27700,27600,19
20230906,145600,1037447650,27700,27600,27700,27600,445
20230906,145500,1025144150,27650,27650,27700,27600,600
20230906,145400,1008581050,27650,27650,27700,27650,85
20230906,145300,1006230750,27650,27650,27700,27600,116
20230906,145200,1003024050,27650,27650,27700,27600,69
20230906,145100,1001119450,27650,27700,27700,27650,91
20230906,145000,998603250,27650,27650,27700,27650,210
20230906,144900,992796700,27700,27650,27700,27650,77
20230906,144800,990667050,27650,27700,27700,27650,219
20230906,144700,984611550,27650,27650,27700,27650,71
20230906,144600,982648150,27650,27650,27700,27650,67
20230906,144500,980795550,27700,27650,27700,27650,78
20230906,144400,978638250,27650,27650,27700,27650,199
20230906,144300,973135850,27700,27700,27700,27650,68
20230906,144200,971255550,27700,27700,27700,27650,108
20230906,144100,968268550,27650,27700,27750,27650,339
20230906,144000,958893200,27700,27700,27750,27700,67
20230906,143900,957037250,27700,27700,27750,27700,152
20230906,143800,952826800,27750,27700,27750,27700,99
20230906,143700,950082850,27700,27700,27750,27700,66
20230906,143600,948254600,27700,27700,27750,27700,118
20230906,143500,944985950,27750,27750,27750,27700,128
20230906,143400,941439650,27700,27800,27800,27700,16
20230906,143300,940996350,27700,27750,27750,27700,116
20230906,143200,937783100,27800,27700,27800,27700,16
20230906,143100,937339800,27750,27750,27750,27700,77
20230906,143000,935206300,27700,27700,27750,27700,67
20230906,142900,933350350,27700,27750,27750,27700,89
20230906,142800,930884900,27750,27750,27750,27700,199
20230906,142700,925363400,27700,27750,27750,27700,118
20230906,142600,922094700,27700,27700,27750,27700,188
20230906,142500,916887050,27750,27800,27800,27750,65
20230906,142400,915083150,27800,27800,27800,27750,79
20230906,142300,912890250,27800,27750,27800,27750,106
20230906,142200,909946700,27750,27700,27800,27700,137
20230906,142100,906146650,27750,27750,27800,27700,171
20230906,142000,901402050,27800,27700,27800,27700,16
20230906,141900,900958750,27750,27750,27800,27700,355
20230906,141800,891110700,27700,27750,27750,27650,149
20230906,141700,886984100,27700,27750,27750,27700,77
20230906,141600,884850600,27750,27750,27800,27750,109
20230906,141500,881825800,27700,27750,27750,27700,65
20230906,141400,880025250,27700,27700,27750,27700,67
20230906,141300,878169300,27750,27700,27750,27700,127
20230906,141200,874650800,27700,27750,27750,27700,86
20230906,141100,872267600,27700,27800,27800,27700,1170
20230906,141000,839829500,27800,27850,27850,27800,211
20230906,140900,833962950,27800,27850,27850,27800,81
20230906,140800,831711100,27800,27850,27850,27800,67
20230906,140700,829848450,27800,27850,27850,27800,101
20230906,140600,827040600,27850,27900,27900,27800,31
20230906,140500,826177950,27850,27850,27900,27850,65
20230906,140400,824367650,27850,27900,27900,27850,87
20230906,140300,821944600,27850,27850,27900,27850,129
20230906,140200,818351300,27900,27900,27900,27850,68
20230906,140100,816457400,27850,27900,27900,27850,125
20230906,140000,812975600,27850,27950,27950,27850,16
20230906,135900,812529900,27950,27950,27950,27900,81
20230906,135800,810269450,27950,28000,28000,27950,522
20230906,135700,795660450,28050,28100,28100,28050,19
20230906,135600,795127450,28050,28100,28100,28050,87
20230906,135500,792686500,28050,28050,28100,28050,126
20230906,135400,789152150,28100,28100,28100,28050,72
20230906,135300,787132250,28050,28100,28100,28050,66
20230906,135200,785280900,28050,28100,28100,28050,84
20230906,135100,782924050,28050,28100,28100,28050,1237
20230906,135000,748168000,28100,28100,28150,28100,77
20230906,134900,746004250,28100,28150,28150,28100,78
20230906,134800,743811800,28100,28150,28150,28100,72
20230906,134700,741788550,28150,28100,28150,28100,5
20230906,134600,741648000,28150,28150,28150,28100,9
20230906,134500,741395000,28150,28150,28150,28150,13
20230906,134400,741029050,28100,28150,28150,28100,53
20230906,134300,739539700,28100,28150,28150,28100,6
20230906,134200,739371050,28150,28150,28150,28150,3
20230906,134100,739286600,28150,28150,28200,28150,95
20230906,134000,736612300,28200,28200,28200,28200,0
20230906,133900,736612300,28200,28200,28200,28200,3
20230906,133800,736527700,28200,28150,28200,28150,31
20230906,133700,735654200,28200,28200,28200,28200,0
20230906,133600,735654200,28200,28200,28200,28200,36
20230906,133500,734639000,28200,28200,28200,28200,0
20230906,133400,734639000,28200,28150,28200,28150,112
20230906,133300,731485600,28150,28200,28200,28150,6
20230906,133200,731316650,28200,28200,28200,28150,66
20230906,133100,729455700,28200,28200,28200,28200,459
20230906,133000,716511900,28200,28200,28200,28200,419
20230906,132900,704696100,28250,28250,28250,28250,0
20230906,132800,704696100,28250,28250,28250,28250,0
20230906,132700,704696100,28250,28150,28250,28150,89
20230906,132600,702189500,28200,28200,28200,28200,421
20230906,132500,690317300,28200,28200,28200,28200,218
20230906,132400,684169700,28200,28250,28250,28200,122
20230906,132300,680728700,28250,28200,28250,28200,10
20230906,132200,680446650,28200,28200,28200,28200,304
20230906,132100,671873850,28250,28300,28300,28200,79
20230906,132000,669642300,28300,28250,28300,28200,13
20230906,131900,669274750,28300,28300,28300,28300,1
20230906,131800,669246450,28300,28300,28300,28300,1
20230906,131700,669218150,28250,28300,28300,28250,18
20230906,131600,668709000,28300,28300,28300,28300,1
20230906,131500,668680700,28250,28250,28250,28250,10
20230906,131400,668398200,28250,28250,28250,28250,105
20230906,131300,665431950,28300,28250,28300,28250,118
20230906,131200,662097550,28250,28250,28250,28250,215
20230906,131100,656023800,28250,28250,28250,28250,180
20230906,131000,650938800,28250,28250,28250,28250,218
20230906,130900,644780300,28250,28200,28250,28200,427
20230906,130800,632720300,28200,28150,28250,28150,191
20230906,130700,627333750,28250,28150,28250,28150,134
20230906,130600,623553500,28100,28150,28200,28100,125
20230906,130500,620029700,28100,28100,28200,28100,134
20230906,130400,616252450,28200,28150,28200,28150,102
20230906,130300,613378000,28150,28200,28200,28150,80
20230906,130200,611122300,28150,28200,28200,28150,23
20230906,130100,610473950,28100,28200,28200,28100,54
20230906,130000,608951250,28200,28150,28200,28150,56
20230906,125900,607373750,28150,28150,28150,28150,179
20230906,125800,602334900,28200,28100,28200,28100,195
20230906,125700,596846850,28150,28150,28150,28150,112
20230906,125600,593694050,28150,28150,28150,28150,61
20230906,125500,591976900,28150,28150,28150,28150,77
20230906,125400,589809350,28150,28150,28150,28150,0
20230906,125300,589809350,28150,28050,28150,28050,72
20230906,125200,587783050,28050,28100,28100,28050,68
20230906,125100,585872300,28050,28050,28050,28050,1
20230906,125000,585844250,28100,28100,28100,28100,15
20230906,124900,585422750,28100,28100,28100,28100,111
20230906,124800,582303650,28150,28100,28150,28100,22
20230906,124700,581684850,28100,28100,28100,28100,0
20230906,124600,581684850,28100,28200,28200,28100,177
20230906,124500,576701800,28200,28200,28200,28200,20
20230906,124400,576137800,28200,28150,28200,28150,127
20230906,124300,572562150,28200,28200,28200,28200,23
20230906,124200,571913550,28150,28200,28200,28150,15
20230906,124100,571490800,28200,28150,28200,28150,24
20230906,124000,570814450,28150,28150,28150,28150,0
20230906,123900,570814450,28150,28200,28200,28150,46
20230906,123800,569517500,28150,28150,28200,28150,27
20230906,123700,568757350,28200,28200,28200,28200,217
20230906,123600,562637950,28200,28200,28200,28200,31
20230906,123500,561763750,28200,28150,28200,28150,113
20230906,123400,558582150,28200,28200,28200,28200,23
20230906,123300,557933550,28200,28150,28200,28150,58
20230906,123200,556298250,28150,28150,28150,28150,290
20230906,123100,548134750,28150,28150,28150,28150,75
20230906,123000,546023500,28150,28150,28150,28150,6
20230906,122900,545854600,28150,28150,28150,28150,1
20230906,122800,545826450,28150,28150,28150,28150,68
20230906,122700,543912250,28100,28100,28100,28100,276
20230906,122600,536156650,28050,28050,28050,28050,5
20230906,122500,536016400,28100,28100,28100,28100,26
20230906,122400,535285800,28100,28100,28100,28100,0
20230906,122300,535285800,28100,28100,28100,28100,11
20230906,122200,534976700,28100,28100,28100,28100,0
20230906,122100,534976700,28100,28050,28100,28050,40
20230906,122000,533853150,28050,28100,28100,28050,228
20230906,121900,527457200,28050,28050,28050,28050,7
20230906,121800,527260850,28050,28050,28050,28050,10
20230906,121700,526980350,28050,28050,28050,28050,38
20230906,121600,525914450,28100,28050,28100,28050,49
20230906,121500,524539400,28050,28050,28050,28050,5
20230906,121400,524399150,28050,28050,28050,28050,5
20230906,121300,524258900,28100,28100,28100,28100,10
20230906,121200,523977900,28100,28100,28100,28100,12
20230906,121100,523640700,28100,28100,28100,28100,505
20230906,121000,509450200,28100,28150,28150,28100,68
20230906,120900,507536250,28150,28150,28200,28150,19
20230906,120800,507000800,28150,28150,28150,28150,9
20230906,120700,506747450,28150,28150,28150,28150,8
20230906,120600,506522250,28200,28200,28200,28200,0
20230906,120500,506522250,28200,28150,28200,28150,17
20230906,120400,506043150,28150,28050,28150,28050,809
20230906,120300,483302750,28050,28050,28050,28050,0
20230906,120200,483302750,28050,28050,28050,28050,121
20230906,120100,479908700,28050,28000,28050,28000,405
20230906,120000,468558700,28000,28000,28000,28000,0
20230906,115900,468558700,28000,28050,28050,28000,24
20230906,115800,467885700,28050,28050,28050,28050,12
20230906,115700,467549100,28050,28050,28050,28050,70
20230906,115600,465585600,28100,28100,28100,28100,8
20230906,115500,465360800,28100,28050,28100,28050,54
20230906,115400,463845200,28050,28000,28050,28000,560
20230906,115300,448163800,28000,28050,28050,28000,1040
20230906,115200,419039950,28050,27950,28050,27950,1611
20230906,115100,373954600,27900,27800,27900,27800,1208
20230906,115000,340273450,27850,27850,27850,27850,0
20230906,114900,340273450,27850,27850,27850,27850,38
20230906,114800,339215150,27850,27850,27850,27850,10
20230906,114700,338936650,27850,27850,27850,27850,0
20230906,114600,338936650,27850,27850,27850,27850,0
20230906,114500,338936650,27850,27850,27850,27850,55
20230906,114400,337404900,27850,27850,27850,27850,12
20230906,114300,337070700,27850,27850,27850,27850,0
20230906,114200,337070700,27850,27850,27850,27850,20
20230906,114100,336513700,27850,27850,27850,27850,3
20230906,114000,336430150,27850,27850,27850,27850,6
20230906,113900,336263050,27850,27850,27850,27850,21
20230906,113800,335678200,27800,27850,27850,27800,44
20230906,113700,334453050,27850,27800,27850,27800,7
20230906,113600,334258150,27800,27800,27800,27800,1
20230906,113500,334230350,27800,27800,27800,27800,1
20230906,113400,334202550,27800,27800,27800,27800,6
20230906,113300,334035750,27800,27800,27800,27800,155
20230906,113200,329726750,27800,27800,27800,27800,0
20230906,113100,329726750,27800,27800,27800,27800,1
20230906,113000,329698950,27800,27800,27800,27800,11
20230906,112900,329393150,27750,27750,27750,27750,0
20230906,112800,329393150,27750,27750,27750,27750,255
20230906,112700,322316900,27700,27700,27700,27700,246
20230906,112600,315502700,27700,27700,27700,27700,14
20230906,112500,315114900,27700,27700,27700,27700,333
20230906,112400,305890800,27700,27700,27700,27700,30
20230906,112300,305059800,27700,27750,27750,27700,17
20230906,112200,304588300,27700,27700,27700,27700,100
20230906,112100,301818300,27700,27700,27700,27700,67
20230906,112000,299962400,27750,27750,27750,27750,1
20230906,111900,299934650,27750,27750,27750,27750,14
20230906,111800,299546150,27750,27800,27800,27750,398
20230906,111700,288501550,27800,27800,27850,27800,205
20230906,111600,282802500,27850,27850,27850,27850,22
20230906,111500,282189800,27850,27850,27850,27850,19
20230906,111400,281660650,27850,27850,27850,27850,200
20230906,111300,276090650,27900,27900,27900,27900,0
20230906,111200,276090650,27900,27850,27900,27850,57
20230906,111100,274502650,27850,27850,27850,27850,0
20230906,111000,274502650,27850,27850,27850,27850,40
20230906,110900,273388650,27900,27900,27900,27900,0
20230906,110800,273388650,27900,27900,27900,27900,12
20230906,110700,273053850,27850,27850,27850,27850,20
20230906,110600,272496850,27850,27900,27900,27850,104
20230906,110500,269600350,27900,27900,27900,27900,12
20230906,110400,269265550,27900,27900,27900,27900,1
20230906,110300,269237650,27850,27850,27850,27850,0
20230906,110200,269237650,27850,27850,27850,27850,200
20230906,110100,263667650,27900,27900,27900,27900,11
20230906,110000,263360750,27900,27850,27900,27850,3
20230906,105900,263277100,27900,27900,27900,27900,0
20230906,105800,263277100,27900,27900,27900,27900,15
20230906,105700,262858600,27900,27900,27900,27900,5
20230906,105600,262719100,27900,27900,27900,27900,0
20230906,105500,262719100,27900,27900,27900,27900,0
20230906,105400,262719100,27900,27900,27900,27900,12
20230906,105300,262384300,27850,27850,27850,27850,0
20230906,105200,262384300,27850,27900,27900,27850,5
20230906,105100,262244850,27900,27900,27950,27900,19
20230906,105000,261714450,27900,27850,27900,27850,758
20230906,104900,240572500,27850,27850,27850,27850,6
20230906,104800,240405400,27850,27850,27850,27850,0
20230906,104700,240405400,27850,27850,27850,27850,12
20230906,104600,240071200,27850,27850,27850,27800,52
20230906,104500,238625500,27850,27850,27850,27850,0
20230906,104400,238625500,27850,27850,27850,27850,5
20230906,104300,238486250,27850,27850,27850,27850,128
20230906,104200,234921450,27900,27900,27900,27900,0
20230906,104100,234921450,27900,27900,27900,27900,0
20230906,104000,234921450,27900,27900,27900,27900,11
20230906,103900,234614550,27850,27900,27900,27850,11
20230906,103800,234308150,27900,27900,27900,27900,4
20230906,103700,234196550,27900,27900,27900,27900,40
20230906,103600,233080550,27900,27900,27900,27900,133
20230906,103500,229369850,27950,27950,27950,27950,0
20230906,103400,229369850,27950,27950,27950,27950,2
20230906,103300,229313950,27950,27950,27950,27950,12
20230906,103200,228978550,27950,27950,27950,27950,30
20230906,103100,228140050,28000,28000,28000,28000,7
20230906,103000,227944050,28000,28000,28000,28000,3
20230906,102900,227860050,28000,28000,28000,28000,6
20230906,102800,227692050,27950,27950,27950,27950,0
20230906,102700,227692050,27950,27950,27950,27950,2
20230906,102600,227636150,27950,27950,27950,27900,18
20230906,102500,227133300,27950,27950,27950,27950,56
20230906,102400,225568100,27950,27950,27950,27950,0
20230906,102300,225568100,27950,27950,27950,27950,1
20230906,102200,225540150,28000,28000,28000,28000,13
20230906,102100,225176150,28000,28000,28000,27950,49
20230906,102000,223805800,28000,28000,28000,28000,15
20230906,101900,223385800,28000,28000,28000,28000,6
20230906,101800,223217800,28000,28000,28000,28000,3
20230906,101700,223133800,28000,28000,28000,28000,18
20230906,101600,222629800,28000,27950,28000,27950,21
20230906,101500,222041900,27950,27950,27950,27950,27
20230906,101400,221287250,27950,27950,27950,27950,47
20230906,101300,219973600,27950,27950,27950,27950,0
20230906,101200,219973600,27950,27950,27950,27950,13
20230906,101100,219610250,27950,27950,27950,27950,22
20230906,101000,218995350,27950,27950,27950,27950,14
20230906,100900,218604050,27950,27950,27950,27950,53
20230906,100800,217122700,27950,27950,27950,27950,22
20230906,100700,216507800,27900,27900,27900,27900,18
20230906,100600,216005600,27950,27950,27950,27950,157
20230906,100500,211617450,27900,27950,27950,27900,131
20230906,100400,207961500,27900,27950,27950,27900,34
20230906,100300,207011450,27950,27950,27950,27950,6
20230906,100200,206843750,27950,28000,28000,27950,64
20230906,100100,205054750,28000,28000,28000,28000,37
20230906,100000,204018750,27950,27950,27950,27950,469
20230906,095900,190910200,27950,27950,28000,27950,967
20230906,095800,163850550,27950,27900,27950,27900,135
20230906,095700,160082550,27950,27850,27950,27850,307
20230906,095600,151526250,27850,27850,27850,27850,4
20230906,095500,151414850,27850,27800,27850,27800,280
20230906,095400,143630800,27800,27800,27800,27800,12
20230906,095300,143297200,27800,27700,27800,27700,386
20230906,095200,132596800,27700,27700,27700,27700,1
20230906,095100,132569100,27700,27700,27700,27700,0
20230906,095000,132569100,27700,27700,27700,27700,11
20230906,094900,132264400,27650,27650,27650,27650,0
20230906,094800,132264400,27650,27650,27650,27650,0
20230906,094700,132264400,27650,27650,27650,27650,520
20230906,094600,117886400,27600,27600,27600,27600,0
20230906,094500,117886400,27600,27600,27600,27600,100
20230906,094400,115126400,27600,27600,27600,27600,20
20230906,094300,114574400,27600,27600,27600,27600,91
20230906,094200,112062800,27600,27600,27600,27600,100
20230906,094100,109302800,27650,27650,27650,27650,6
20230906,094000,109136900,27650,27650,27650,27650,1
20230906,093900,109109250,27650,27650,27650,27600,50
20230906,093800,107728100,27600,27600,27600,27600,0
20230906,093700,107728100,27600,27600,27600,27600,0
20230906,093600,107728100,27600,27700,27700,27600,1000
20230906,093500,80115150,27700,27700,27700,27700,40
20230906,093400,79007150,27750,27750,27750,27750,10
20230906,093300,78729650,27750,27750,27750,27750,13
20230906,093200,78368900,27750,27700,27750,27700,24
20230906,093100,77703500,27700,27750,27750,27700,45
20230906,093000,76456400,27750,27750,27750,27700,154
20230906,092900,72182950,27750,27700,27750,27700,145
20230906,092800,68165700,27750,27750,27750,27750,2
20230906,092700,68110200,27700,27700,27700,27650,70
20230906,092600,66171250,27700,27750,27750,27700,70
20230906,092500,64231850,27750,27750,27750,27750,11
20230906,092400,63926600,27600,27600,27600,27600,0
20230906,092300,63926600,27600,27600,27600,27600,0
20230906,092200,63926600,27600,27600,27600,27600,0
20230906,092100,63926600,27600,27600,27600,27600,0
20230906,092000,63926600,27600,27600,27600,27600,0
20230906,091900,63926600,27600,27600,27600,27600,0
20230906,091800,63926600,27600,27600,27600,27600,0
20230906,091700,63926600,27600,27600,27600,27600,0
20230906,091600,63926600,27600,27600,27600,27600,0
20230906,091500,63926600,27600,27750,27750,27600,230
20230906,091400,57566950,27750,27750,27750,27750,5
20230906,091300,57428200,27750,27700,27750,27700,232
20230906,091200,51000300,27700,27700,27700,27700,0
20230906,091100,51000300,27700,27700,27700,27700,2
20230906,091000,50944900,27700,27700,27700,27700,3
20230906,090900,50861800,27700,27700,27700,27700,5
20230906,090800,50723300,27700,27600,27700,27600,104
20230906,090700,47852500,27550,27550,27550,27550,1079
20230906,090600,18126050,27550,27650,27650,27550,226
20230906,090500,11891250,27650,27700,27700,27650,117
20230906,090400,8651700,27700,27700,27700,27700,0
20230906,090300,8651700,27700,27700,27700,27700,70
20230906,090200,6712700,27750,27750,27750,27750,6
20230906,090100,6546200,27750,27800,27800,27750,84
20230906,090000,4212200,27800,27900,27900,27800,151