KissMeData/034120/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,190900,1088081900,27000,27000,27000,27000,1003
20230907,190800,1088081900,27000,27000,27000,27000,0
20230907,190700,1088081900,27000,27000,27000,27000,0
20230907,190600,1088081900,27000,27000,27000,27000,0
20230907,190500,1088081900,27000,27000,27000,27000,0
20230907,190400,1088081900,27000,27000,27000,27000,0
20230907,190300,1088081900,27000,27000,27000,27000,0
20230907,190200,1088081900,27000,27000,27000,27000,0
20230907,190100,1088081900,27000,27000,27000,27000,0
20230907,190000,1088081900,27000,27000,27000,27000,0
20230907,185900,1088081900,27000,27000,27000,27000,0
20230907,185800,1088081900,27000,27000,27000,27000,0
20230907,185700,1088081900,27000,27000,27000,27000,0
20230907,185600,1088081900,27000,27000,27000,27000,0
20230907,185500,1088081900,27000,27000,27000,27000,0
20230907,185400,1088081900,27000,27000,27000,27000,0
20230907,185300,1088081900,27000,27000,27000,27000,0
20230907,185200,1088081900,27000,27000,27000,27000,0
20230907,185100,1088081900,27000,27000,27000,27000,0
20230907,185000,1088081900,27000,27000,27000,27000,0
20230907,184900,1088081900,27000,27000,27000,27000,0
20230907,184800,1088081900,27000,27000,27000,27000,0
20230907,184700,1088081900,27000,27000,27000,27000,0
20230907,184600,1088081900,27000,27000,27000,27000,0
20230907,184500,1088081900,27000,27000,27000,27000,0
20230907,184400,1088081900,27000,27000,27000,27000,0
20230907,184300,1088081900,27000,27000,27000,27000,0
20230907,184200,1088081900,27000,27000,27000,27000,0
20230907,184100,1088081900,27000,27000,27000,27000,0
20230907,184000,1088081900,27000,27000,27000,27000,0
20230907,183900,1088081900,27000,27000,27000,27000,1003
20230907,183800,1088081900,27000,27000,27000,27000,0
20230907,183700,1088081900,27000,27000,27000,27000,0
20230907,183600,1088081900,27000,27000,27000,27000,0
20230907,183500,1088081900,27000,27000,27000,27000,0
20230907,183400,1088081900,27000,27000,27000,27000,0
20230907,183300,1088081900,27000,27000,27000,27000,0
20230907,183200,1088081900,27000,27000,27000,27000,0
20230907,183100,1088081900,27000,27000,27000,27000,0
20230907,183000,1088081900,27000,27000,27000,27000,0
20230907,182900,1088081900,27000,27000,27000,27000,0
20230907,182800,1088081900,27000,27000,27000,27000,0
20230907,182700,1088081900,27000,27000,27000,27000,0
20230907,182600,1088081900,27000,27000,27000,27000,0
20230907,182500,1088081900,27000,27000,27000,27000,0
20230907,182400,1088081900,27000,27000,27000,27000,0
20230907,182300,1088081900,27000,27000,27000,27000,0
20230907,182200,1088081900,27000,27000,27000,27000,0
20230907,182100,1088081900,27000,27000,27000,27000,0
20230907,182000,1088081900,27000,27000,27000,27000,0
20230907,181900,1088081900,27000,27000,27000,27000,0
20230907,181800,1088081900,27000,27000,27000,27000,0
20230907,181700,1088081900,27000,27000,27000,27000,0
20230907,181600,1088081900,27000,27000,27000,27000,0
20230907,181500,1088081900,27000,27000,27000,27000,0
20230907,181400,1088081900,27000,27000,27000,27000,0
20230907,181300,1088081900,27000,27000,27000,27000,0
20230907,181200,1088081900,27000,27000,27000,27000,0
20230907,181100,1088081900,27000,27000,27000,27000,0
20230907,181000,1088081900,27000,27000,27000,27000,0
20230907,180900,1088081900,27000,27000,27000,27000,1003
20230907,180800,1088081900,27000,27000,27000,27000,0
20230907,180700,1088081900,27000,27000,27000,27000,0
20230907,180600,1088081900,27000,27000,27000,27000,0
20230907,180500,1088081900,27000,27000,27000,27000,0
20230907,180400,1088081900,27000,27000,27000,27000,0
20230907,180300,1088081900,27000,27000,27000,27000,0
20230907,180200,1088081900,27000,27000,27000,27000,0
20230907,180100,1088081900,27000,27000,27000,27000,0
20230907,180000,1088081900,27000,27000,27000,27000,0
20230907,175900,1088081900,27000,27000,27000,27000,0
20230907,175800,1088081900,27000,27000,27000,27000,0
20230907,175700,1088081900,27000,27000,27000,27000,0
20230907,175600,1088081900,27000,27000,27000,27000,0
20230907,175500,1088081900,27000,27000,27000,27000,0
20230907,175400,1088081900,27000,27000,27000,27000,0
20230907,175300,1088081900,27000,27000,27000,27000,0
20230907,175200,1088081900,27000,27000,27000,27000,0
20230907,175100,1088081900,27000,27000,27000,27000,0
20230907,175000,1088081900,27000,27000,27000,27000,0
20230907,174900,1088081900,27000,27000,27000,27000,0
20230907,174800,1088081900,27000,27000,27000,27000,0
20230907,174700,1088081900,27000,27000,27000,27000,0
20230907,174600,1088081900,27000,27000,27000,27000,0
20230907,174500,1088081900,27000,27000,27000,27000,0
20230907,174400,1088081900,27000,27000,27000,27000,0
20230907,174300,1088081900,27000,27000,27000,27000,0
20230907,174200,1088081900,27000,27000,27000,27000,0
20230907,174100,1088081900,27000,27000,27000,27000,0
20230907,174000,1088081900,27000,27000,27000,27000,0
20230907,173900,1088081900,27000,27000,27000,27000,1003
20230907,173800,1088081900,27000,27000,27000,27000,0
20230907,173700,1088081900,27000,27000,27000,27000,0
20230907,173600,1088081900,27000,27000,27000,27000,0
20230907,173500,1088081900,27000,27000,27000,27000,0
20230907,173400,1088081900,27000,27000,27000,27000,0
20230907,173300,1088081900,27000,27000,27000,27000,0
20230907,173200,1088081900,27000,27000,27000,27000,0
20230907,173100,1088081900,27000,27000,27000,27000,0
20230907,173000,1088081900,27000,27000,27000,27000,0
20230907,172900,1088081900,27000,27000,27000,27000,0
20230907,172800,1088081900,27000,27000,27000,27000,0
20230907,172700,1088081900,27000,27000,27000,27000,0
20230907,172600,1088081900,27000,27000,27000,27000,0
20230907,172500,1088081900,27000,27000,27000,27000,0
20230907,172400,1088081900,27000,27000,27000,27000,0
20230907,172300,1088081900,27000,27000,27000,27000,0
20230907,172200,1088081900,27000,27000,27000,27000,0
20230907,172100,1088081900,27000,27000,27000,27000,0
20230907,172000,1088081900,27000,27000,27000,27000,0
20230907,171900,1088081900,27000,27000,27000,27000,0
20230907,171800,1088081900,27000,27000,27000,27000,0
20230907,171700,1088081900,27000,27000,27000,27000,0
20230907,171600,1088081900,27000,27000,27000,27000,0
20230907,171500,1088081900,27000,27000,27000,27000,0
20230907,171400,1088081900,27000,27000,27000,27000,0
20230907,171300,1088081900,27000,27000,27000,27000,0
20230907,171200,1088081900,27000,27000,27000,27000,0
20230907,171100,1088081900,27000,27000,27000,27000,0
20230907,171000,1088081900,27000,27000,27000,27000,0
20230907,170900,1088081900,27000,27000,27000,27000,1003
20230907,170800,1088081900,27000,27000,27000,27000,0
20230907,170700,1088081900,27000,27000,27000,27000,0
20230907,170600,1088081900,27000,27000,27000,27000,0
20230907,170500,1088081900,27000,27000,27000,27000,0
20230907,170400,1088081900,27000,27000,27000,27000,0
20230907,170300,1088081900,27000,27000,27000,27000,0
20230907,170200,1088081900,27000,27000,27000,27000,0
20230907,170100,1088081900,27000,27000,27000,27000,0
20230907,170000,1088081900,27000,27000,27000,27000,0
20230907,165900,1088081900,27000,27000,27000,27000,0
20230907,165800,1088081900,27000,27000,27000,27000,0
20230907,165700,1088081900,27000,27000,27000,27000,0
20230907,165600,1088081900,27000,27000,27000,27000,0
20230907,165500,1088081900,27000,27000,27000,27000,0
20230907,165400,1088081900,27000,27000,27000,27000,0
20230907,165300,1088081900,27000,27000,27000,27000,0
20230907,165200,1088081900,27000,27000,27000,27000,0
20230907,165100,1088081900,27000,27000,27000,27000,0
20230907,165000,1088081900,27000,27000,27000,27000,0
20230907,164900,1088081900,27000,27000,27000,27000,0
20230907,164800,1088081900,27000,27000,27000,27000,0
20230907,164700,1088081900,27000,27000,27000,27000,0
20230907,164600,1088081900,27000,27000,27000,27000,0
20230907,164500,1088081900,27000,27000,27000,27000,0
20230907,164400,1088081900,27000,27000,27000,27000,0
20230907,164300,1088081900,27000,27000,27000,27000,0
20230907,164200,1088081900,27000,27000,27000,27000,0
20230907,164100,1088081900,27000,27000,27000,27000,0
20230907,164000,1088081900,27000,27000,27000,27000,0
20230907,163900,1088081900,27000,27000,27000,27000,1003
20230907,163800,1088081900,27000,27000,27000,27000,0
20230907,163700,1088081900,27000,27000,27000,27000,0
20230907,163600,1088081900,27000,27000,27000,27000,0
20230907,163500,1088081900,27000,27000,27000,27000,0
20230907,163400,1088081900,27000,27000,27000,27000,0
20230907,163300,1088081900,27000,27000,27000,27000,0
20230907,163200,1088081900,27000,27000,27000,27000,0
20230907,163100,1088081900,27000,27000,27000,27000,0
20230907,163000,1088081900,27000,27000,27000,27000,0
20230907,162900,1088081900,27000,27000,27000,27000,0
20230907,162800,1088081900,27000,27000,27000,27000,0
20230907,162700,1088081900,27000,27000,27000,27000,0
20230907,162600,1088081900,27000,27000,27000,27000,0
20230907,162500,1088081900,27000,27000,27000,27000,0
20230907,162400,1088081900,27000,27000,27000,27000,0
20230907,162300,1088081900,27000,27000,27000,27000,0
20230907,162200,1088081900,27000,27000,27000,27000,0
20230907,162100,1088081900,27000,27000,27000,27000,0
20230907,162000,1088081900,27000,27000,27000,27000,0
20230907,161900,1088081900,27000,27000,27000,27000,0
20230907,161800,1088081900,27000,27000,27000,27000,0
20230907,161700,1088081900,27000,27000,27000,27000,0
20230907,161600,1088081900,27000,27000,27000,27000,0
20230907,161500,1088081900,27000,27000,27000,27000,0
20230907,161400,1088081900,27000,27000,27000,27000,0
20230907,161300,1088081900,27000,27000,27000,27000,0
20230907,161200,1088081900,27000,27000,27000,27000,0
20230907,161100,1088081900,27000,27000,27000,27000,0
20230907,161000,1088081900,27000,27000,27000,27000,0
20230907,160900,1088081900,27000,27000,27000,27000,1003
20230907,160800,1088081900,27000,27000,27000,27000,0
20230907,160700,1088081900,27000,27000,27000,27000,0
20230907,160600,1088081900,27000,27000,27000,27000,0
20230907,160500,1088081900,27000,27000,27000,27000,0
20230907,160400,1088081900,27000,27000,27000,27000,0
20230907,160300,1088081900,27000,27000,27000,27000,0
20230907,160200,1088081900,27000,27000,27000,27000,0
20230907,160100,1088081900,27000,27000,27000,27000,0
20230907,160000,1088081900,27000,27000,27000,27000,0
20230907,155900,1088081900,27000,27000,27000,27000,0
20230907,155800,1088081900,27000,27000,27000,27000,0
20230907,155700,1088081900,27000,27000,27000,27000,0
20230907,155600,1088081900,27000,27000,27000,27000,0
20230907,155500,1088081900,27000,27000,27000,27000,0
20230907,155400,1088081900,27000,27000,27000,27000,0
20230907,155300,1088081900,27000,27000,27000,27000,0
20230907,155200,1088081900,27000,27000,27000,27000,0
20230907,155100,1088081900,27000,27000,27000,27000,0
20230907,155000,1088081900,27000,27000,27000,27000,0
20230907,154900,1088081900,27000,27000,27000,27000,0
20230907,154800,1088081900,27000,27000,27000,27000,0
20230907,154700,1088081900,27000,27000,27000,27000,0
20230907,154600,1088081900,27000,27000,27000,27000,0
20230907,154500,1088081900,27000,27000,27000,27000,0
20230907,154400,1088081900,27000,27000,27000,27000,0
20230907,154300,1088081900,27000,27000,27000,27000,0
20230907,154200,1088081900,27000,27000,27000,27000,0
20230907,154100,1088081900,27000,27000,27000,27000,0
20230907,154000,1088081900,27000,27000,27000,27000,0
20230907,153900,1088081900,27000,27000,27000,27000,1003
20230907,153800,1088081900,27000,27000,27000,27000,0
20230907,153700,1088081900,27000,27000,27000,27000,0
20230907,153600,1088081900,27000,27000,27000,27000,0
20230907,153500,1088081900,27000,27000,27000,27000,0
20230907,153400,1088081900,27000,27000,27000,27000,0
20230907,153300,1088081900,27000,27000,27000,27000,0
20230907,153200,1088081900,27000,27000,27000,27000,0
20230907,153100,1088081900,27000,27000,27000,27000,0
20230907,153000,1088081900,27000,27000,27000,27000,1003
20230907,152900,1061000900,27000,27000,27000,27000,0
20230907,152800,1061000900,27000,27000,27000,27000,0
20230907,152700,1061000900,27000,27000,27000,27000,0
20230907,152600,1061000900,27000,27000,27000,27000,0
20230907,152500,1061000900,27000,27000,27000,27000,0
20230907,152400,1061000900,27000,27000,27000,27000,0
20230907,152300,1061000900,27000,27000,27000,27000,0
20230907,152200,1061000900,27000,27000,27000,27000,0
20230907,152100,1061000900,27000,27000,27000,27000,0
20230907,152000,1061000900,27000,27000,27000,27000,0
20230907,151900,1061000900,27000,27000,27000,27000,186
20230907,151800,1055978900,27050,27050,27050,27050,3
20230907,151700,1055897750,27050,27000,27050,27000,170
20230907,151600,1051307700,27000,27000,27000,27000,577
20230907,151500,1035728700,27000,27050,27050,27000,832
20230907,151400,1013264300,27050,27050,27050,27050,7
20230907,151300,1013074950,27050,27050,27050,27050,11
20230907,151200,1012777400,27050,27050,27050,27050,21
20230907,151100,1012209350,27000,27050,27050,27000,68
20230907,151000,1010371350,27050,27000,27050,27000,82
20230907,150900,1008153800,27050,27050,27050,27000,26
20230907,150800,1007450650,27000,27000,27050,27000,45
20230907,150700,1006234750,27050,27050,27100,27000,1656
20230907,150600,961507700,27050,27050,27100,27050,61
20230907,150500,959855650,27050,27050,27100,27050,85
20230907,150400,957554900,27100,27050,27100,27050,259
20230907,150300,950546400,27050,27050,27100,27050,64
20230907,150200,948813950,27050,27050,27100,27050,157
20230907,150100,944565850,27050,27100,27100,27050,157
20230907,150000,940316500,27050,27100,27100,27050,68
20230907,145900,938475550,27100,27100,27100,27050,42
20230907,145800,937339100,27050,27050,27050,27050,523
20230907,145700,923191950,27050,27050,27050,27050,42
20230907,145600,922055850,27050,27100,27100,27050,209
20230907,145500,916402150,27100,27050,27100,27050,37
20230907,145400,915401250,27050,27100,27100,27050,239
20230907,145300,908936250,27100,27100,27100,27100,425
20230907,145200,897418750,27100,27100,27100,27100,134
20230907,145100,893787350,27100,27100,27100,27100,37
20230907,145000,892784650,27100,27100,27100,27100,33
20230907,144900,891890350,27100,27100,27150,27100,450
20230907,144800,879694350,27100,27100,27100,27050,224
20230907,144700,873626300,27100,27100,27100,27050,376
20230907,144600,863438200,27100,27100,27100,27100,36
20230907,144500,862462600,27100,27100,27100,27100,63
20230907,144400,860755300,27150,27050,27150,27050,414
20230907,144300,849537000,27100,27050,27100,27050,44
20230907,144200,848346750,27100,27050,27100,27050,42
20230907,144100,847210450,27100,27100,27100,27100,4
20230907,144000,847102050,27050,27100,27100,27050,38
20230907,143900,846074100,27100,27100,27100,27050,207
20230907,143800,840466450,27100,27100,27100,27100,37
20230907,143700,839463750,27100,27100,27100,27100,33
20230907,143600,838569450,27100,27100,27100,27100,238
20230907,143500,832119650,27100,27100,27100,27100,36
20230907,143400,831144050,27100,27100,27100,27100,57
20230907,143300,829599350,27150,27100,27150,27100,17
20230907,143200,829138400,27100,27100,27100,27100,42
20230907,143100,828000200,27100,27100,27100,27100,550
20230907,143000,813095200,27100,27100,27100,27100,35
20230907,142900,812146700,27100,27150,27150,27100,43
20230907,142800,810980850,27100,27100,27100,27100,38
20230907,142700,809951050,27100,27100,27100,27100,42
20230907,142600,808812850,27100,27100,27100,27100,24
20230907,142500,808162450,27100,27100,27100,27100,47
20230907,142400,806888750,27100,27050,27100,27050,439
20230907,142300,794993550,27100,27100,27100,27050,56
20230907,142200,793478000,27100,27100,27100,27100,281
20230907,142100,785862900,27100,27100,27100,27100,270
20230907,142000,778545900,27100,27100,27100,27100,200
20230907,141900,773125900,27100,27100,27100,27100,41
20230907,141800,772014800,27100,27100,27100,27100,34
20230907,141700,771093400,27100,27100,27100,27100,28
20230907,141600,770334600,27100,27100,27150,27100,149
20230907,141500,766291150,27100,27100,27100,27100,107
20230907,141400,763391450,27150,27150,27150,27100,40
20230907,141300,762307250,27100,27100,27100,27100,28
20230907,141200,761548450,27100,27100,27100,27100,43
20230907,141100,760383150,27100,27100,27100,27100,85
20230907,141000,758079650,27100,27150,27150,27100,5
20230907,140900,757944050,27100,27100,27100,27100,40
20230907,140800,756860050,27100,27100,27150,27100,163
20230907,140700,752442700,27100,27150,27150,27100,29
20230907,140600,751656750,27100,27100,27100,27100,105
20230907,140500,748811250,27100,27150,27150,27100,27
20230907,140400,748079500,27100,27100,27100,27100,101
20230907,140300,745342400,27100,27150,27150,27100,46
20230907,140200,744095150,27150,27150,27150,27100,36
20230907,140100,743119450,27100,27100,27100,27100,149
20230907,140000,739081550,27100,27100,27100,27100,27
20230907,135900,738349850,27100,27100,27100,27100,20
20230907,135800,737807850,27100,27100,27150,27100,107
20230907,135700,734907100,27100,27100,27150,27100,23
20230907,135600,734283750,27100,27100,27100,27100,47
20230907,135500,733010050,27100,27100,27150,27100,57
20230907,135400,731465000,27100,27100,27100,27100,59
20230907,135300,729866100,27100,27100,27100,27100,336
20230907,135200,720760500,27100,27100,27200,27100,363
20230907,135100,710907100,27150,27100,27150,27100,29
20230907,135000,710120950,27150,27100,27150,27100,84
20230907,134900,707844050,27100,27100,27200,27100,42
20230907,134800,706705350,27100,27150,27150,27100,48
20230907,134700,705404000,27100,27100,27100,27100,50
20230907,134600,704049000,27150,27150,27150,27150,326
20230907,134500,695198100,27150,27150,27150,27150,99
20230907,134400,692510250,27150,27100,27150,27100,167
20230907,134300,687979500,27100,27150,27150,27100,48
20230907,134200,686678450,27150,27150,27200,27100,460
20230907,134100,674191450,27150,27150,27200,27150,57
20230907,134000,672643850,27150,27150,27150,27150,546
20230907,133900,657819950,27200,27150,27200,27150,76
20230907,133800,655756500,27150,27150,27150,27150,47
20230907,133700,654480450,27150,27150,27150,27150,43
20230907,133600,653313000,27150,27200,27200,27150,9
20230907,133500,653068450,27150,27150,27150,27150,48
20230907,133400,651765250,27150,27150,27200,27150,54
20230907,133300,650298900,27150,27150,27200,27150,53
20230907,133200,648859700,27150,27150,27150,27150,66
20230907,133100,647067800,27150,27150,27150,27150,28
20230907,133000,646307600,27150,27150,27150,27150,64
20230907,132900,644570000,27200,27150,27200,27150,62
20230907,132800,642886200,27150,27200,27200,27150,42
20230907,132700,641745500,27150,27200,27200,27150,33
20230907,132600,640849350,27200,27200,27200,27200,264
20230907,132500,633668550,27200,27200,27200,27200,33
20230907,132400,632770950,27200,27200,27200,27200,68
20230907,132300,630921350,27200,27200,27200,27200,63
20230907,132200,629207750,27200,27200,27200,27200,45
20230907,132100,627983750,27250,27250,27250,27250,2
20230907,132000,627929250,27250,27200,27250,27200,41
20230907,131900,626813050,27200,27250,27250,27200,40
20230907,131800,625723550,27200,27200,27200,27200,71
20230907,131700,623792350,27200,27200,27200,27200,23
20230907,131600,623166750,27200,27200,27200,27200,7
20230907,131500,622976350,27250,27250,27250,27250,1
20230907,131400,622949100,27200,27250,27250,27200,35
20230907,131300,621997050,27250,27250,27250,27250,2
20230907,131200,621942550,27250,27250,27250,27200,81
20230907,131100,619735700,27200,27200,27200,27200,12
20230907,131000,619409300,27250,27200,27250,27200,93
20230907,130900,616879600,27250,27250,27250,27250,15
20230907,130800,616470850,27200,27200,27200,27200,34
20230907,130700,615546050,27200,27200,27200,27200,33
20230907,130600,614648450,27200,27200,27200,27200,9
20230907,130500,614403650,27200,27200,27200,27200,20
20230907,130400,613859650,27200,27200,27200,27200,9
20230907,130300,613614850,27250,27250,27250,27250,110
20230907,130200,610617350,27250,27200,27250,27200,26
20230907,130100,609910050,27200,27250,27250,27200,75
20230907,130000,607869800,27200,27200,27200,27200,8
20230907,125900,607652200,27200,27200,27200,27200,33
20230907,125800,606754600,27200,27250,27250,27200,18
20230907,125700,606264550,27200,27200,27200,27200,10
20230907,125600,605992550,27200,27200,27200,27200,84
20230907,125500,603707750,27200,27200,27200,27200,0
20230907,125400,603707750,27200,27200,27200,27200,23
20230907,125300,603082150,27200,27200,27200,27200,11
20230907,125200,602782950,27250,27200,27250,27200,15
20230907,125100,602374450,27250,27250,27250,27250,66
20230907,125000,600575950,27200,27200,27250,27200,40
20230907,124900,599487900,27200,27200,27200,27200,0
20230907,124800,599487900,27200,27200,27200,27200,15
20230907,124700,599079900,27200,27200,27200,27200,10
20230907,124600,598807900,27250,27200,27250,27200,91
20230907,124500,596328700,27200,27200,27200,27200,10
20230907,124400,596056700,27200,27200,27200,27200,20
20230907,124300,595512700,27200,27250,27250,27200,17
20230907,124200,595050000,27200,27200,27200,27200,11
20230907,124100,594750800,27200,27200,27200,27200,24
20230907,124000,594098000,27200,27200,27200,27200,7
20230907,123900,593907600,27200,27200,27200,27200,10
20230907,123800,593635600,27200,27200,27200,27200,25
20230907,123700,592955600,27200,27200,27200,27200,0
20230907,123600,592955600,27200,27200,27200,27200,17
20230907,123500,592493200,27200,27200,27200,27200,12
20230907,123400,592166800,27200,27200,27200,27200,22
20230907,123300,591568400,27200,27200,27200,27200,0
20230907,123200,591568400,27200,27200,27200,27200,31
20230907,123100,590725200,27200,27200,27200,27200,0
20230907,123000,590725200,27200,27200,27200,27200,23
20230907,122900,590099600,27200,27200,27200,27200,15
20230907,122800,589691600,27200,27250,27250,27200,12
20230907,122700,589364850,27200,27200,27200,27200,10
20230907,122600,589092850,27200,27250,27250,27200,29
20230907,122500,588303950,27200,27200,27200,27200,10
20230907,122400,588031950,27200,27200,27200,27200,5
20230907,122300,587895950,27200,27200,27200,27200,33
20230907,122200,586998350,27200,27250,27250,27200,131
20230907,122100,583429250,27250,27250,27250,27250,83
20230907,122000,581167500,27250,27250,27250,27250,21
20230907,121900,580595250,27250,27250,27250,27250,0
20230907,121800,580595250,27250,27250,27250,27250,19
20230907,121700,580077500,27250,27250,27250,27250,10
20230907,121600,579805000,27250,27300,27300,27250,581
20230907,121500,563944100,27300,27300,27300,27300,223
20230907,121400,557856200,27300,27300,27300,27300,25
20230907,121300,557173700,27350,27300,27350,27300,7
20230907,121200,556982550,27300,27300,27300,27300,17
20230907,121100,556518450,27300,27300,27300,27300,27
20230907,121000,555781350,27300,27300,27300,27300,52
20230907,120900,554361750,27300,27300,27300,27300,81
20230907,120800,552150450,27250,27300,27300,27250,222
20230907,120700,546090950,27300,27250,27300,27250,256
20230907,120600,539107400,27200,27250,27250,27200,226
20230907,120500,532949350,27250,27250,27250,27250,31
20230907,120400,532104600,27250,27250,27250,27250,13
20230907,120300,531750350,27250,27250,27250,27250,20
20230907,120200,531205350,27250,27250,27250,27250,24
20230907,120100,530551350,27250,27250,27250,27250,10
20230907,120000,530278850,27250,27250,27250,27250,8
20230907,115900,530060850,27250,27300,27300,27250,83
20230907,115800,527795550,27250,27300,27300,27250,304
20230907,115700,519496900,27300,27250,27300,27250,260
20230907,115600,512399200,27250,27250,27250,27250,17
20230907,115500,511935950,27300,27200,27300,27200,220
20230907,115400,505930950,27300,27200,27300,27200,351
20230907,115300,496354650,27200,27200,27250,27200,186
20230907,115200,491286900,27200,27200,27200,27200,10
20230907,115100,491014900,27200,27200,27200,27200,27
20230907,115000,490280500,27200,27200,27200,27200,0
20230907,114900,490280500,27200,27150,27200,27150,209
20230907,114800,484596000,27150,27150,27150,27150,352
20230907,114700,475039200,27200,27150,27200,27150,17
20230907,114600,474577400,27200,27200,27200,27200,4
20230907,114500,474468600,27200,27200,27250,27200,276
20230907,114400,466960850,27200,27200,27200,27200,0
20230907,114300,466960850,27200,27200,27200,27200,23
20230907,114200,466335250,27250,27200,27250,27200,59
20230907,114100,464728000,27200,27200,27200,27200,4
20230907,114000,464619200,27200,27200,27200,27200,10
20230907,113900,464347200,27200,27200,27200,27200,28
20230907,113800,463585600,27250,27250,27250,27250,0
20230907,113700,463585600,27250,27200,27250,27200,6
20230907,113600,463422350,27200,27200,27200,27200,22
20230907,113500,462823950,27200,27200,27200,27200,13
20230907,113400,462470350,27250,27200,27250,27200,459
20230907,113300,449985450,27200,27200,27200,27200,20
20230907,113200,449441450,27200,27200,27200,27200,130
20230907,113100,445905450,27200,27200,27200,27200,27
20230907,113000,445171050,27200,27200,27200,27200,16
20230907,112900,444735850,27200,27200,27200,27200,25
20230907,112800,444055850,27200,27200,27200,27200,0
20230907,112700,444055850,27200,27200,27200,27200,35
20230907,112600,443103850,27200,27200,27200,27200,120
20230907,112500,439839850,27200,27200,27200,27200,59
20230907,112400,438235050,27250,27200,27250,27200,16
20230907,112300,437799600,27200,27200,27200,27200,19
20230907,112200,437282800,27250,27250,27250,27250,2
20230907,112100,437228300,27200,27200,27200,27200,21
20230907,112000,436657100,27200,27200,27200,27200,97
20230907,111900,434018700,27200,27250,27250,27200,259
20230907,111800,426961400,27200,27200,27200,27200,23
20230907,111700,426335800,27200,27200,27200,27200,9
20230907,111600,426091000,27250,27250,27250,27250,3
20230907,111500,426009250,27200,27200,27200,27200,87
20230907,111400,423642850,27200,27250,27250,27200,12
20230907,111300,423316350,27250,27200,27250,27200,8
20230907,111200,423098700,27200,27200,27200,27200,11
20230907,111100,422799500,27200,27200,27200,27200,329
20230907,111000,413850700,27200,27200,27200,27200,0
20230907,110900,413850700,27200,27200,27200,27200,65
20230907,110800,412082700,27250,27200,27250,27200,140
20230907,110700,408269650,27200,27200,27200,27200,22
20230907,110600,407671250,27250,27200,27250,27200,17
20230907,110500,407208600,27200,27200,27250,27200,58
20230907,110400,405630000,27250,27250,27250,27250,650
20230907,110300,387917500,27250,27300,27300,27250,27
20230907,110200,387181700,27250,27250,27250,27250,10
20230907,110100,386909200,27250,27250,27250,27250,6
20230907,110000,386745700,27300,27250,27300,27250,34
20230907,105900,385819150,27250,27250,27250,27250,43
20230907,105800,384647400,27250,27250,27250,27250,12
20230907,105700,384320400,27250,27250,27250,27250,39
20230907,105600,383257650,27250,27250,27250,27250,382
20230907,105500,372848150,27250,27250,27250,27250,248
20230907,105400,366090150,27300,27250,27300,27250,68
20230907,105300,364234350,27250,27250,27250,27250,31
20230907,105200,363389600,27250,27250,27250,27250,17
20230907,105100,362926350,27250,27300,27300,27250,44
20230907,105000,361727250,27250,27250,27250,27250,18
20230907,104900,361236750,27250,27250,27250,27250,157
20230907,104800,356958500,27250,27250,27250,27250,10
20230907,104700,356686000,27250,27250,27250,27250,30
20230907,104600,355868500,27300,27250,27300,27250,8
20230907,104500,355650200,27300,27250,27300,27250,43
20230907,104400,354478400,27250,27250,27250,27250,15
20230907,104300,354069650,27300,27250,27300,27250,213
20230907,104200,348255400,27250,27250,27250,27250,43
20230907,104100,347083650,27250,27300,27300,27250,6
20230907,104000,346920100,27300,27250,27300,27250,37
20230907,103900,345911800,27250,27200,27250,27200,379
20230907,103800,335585450,27200,27200,27200,27200,10
20230907,103700,335313450,27200,27250,27250,27200,27
20230907,103600,334579000,27200,27200,27200,27200,213
20230907,103500,328785400,27250,27250,27250,27200,86
20230907,103400,326442750,27250,27300,27300,27250,171
20230907,103300,321782300,27250,27250,27250,27250,332
20230907,103200,312735300,27250,27250,27250,27250,2
20230907,103100,312680800,27250,27250,27250,27250,18
20230907,103000,312190300,27250,27250,27250,27250,30
20230907,102900,311372800,27250,27250,27250,27250,129
20230907,102800,307857550,27250,27250,27300,27250,20
20230907,102700,307312500,27250,27250,27300,27250,143
20230907,102600,303415700,27250,27250,27250,27250,0
20230907,102500,303415700,27250,27250,27250,27250,27
20230907,102400,302679950,27250,27250,27250,27250,320
20230907,102300,293959950,27250,27250,27300,27250,80
20230907,102200,291777450,27300,27300,27300,27300,2
20230907,102100,291722850,27250,27250,27300,27250,173
20230907,102000,287003600,27250,27250,27250,27250,98
20230907,101900,284333100,27250,27250,27250,27250,243
20230907,101800,277711350,27250,27300,27300,27250,138
20230907,101700,273948600,27300,27300,27300,27250,360
20230907,101600,264121000,27350,27350,27350,27350,530
20230907,101500,249625500,27400,27400,27400,27350,862
20230907,101400,226010450,27400,27400,27400,27400,2
20230907,101300,225955650,27400,27400,27400,27400,51
20230907,101200,224558250,27400,27450,27450,27400,130
20230907,101100,220991250,27400,27400,27400,27400,164
20230907,101000,216497650,27400,27400,27400,27400,11
20230907,100900,216196250,27400,27450,27450,27400,67
20230907,100800,214359400,27400,27400,27400,27400,18
20230907,100700,213866200,27400,27400,27400,27400,20
20230907,100600,213318200,27400,27400,27400,27400,49
20230907,100500,211975600,27400,27400,27400,27400,11
20230907,100400,211674200,27400,27400,27400,27400,78
20230907,100300,209537000,27400,27400,27450,27400,44
20230907,100200,208330900,27400,27400,27400,27400,22
20230907,100100,207728100,27400,27400,27450,27400,33
20230907,100000,206823850,27400,27500,27500,27400,203
20230907,095900,201251850,27450,27450,27450,27450,20
20230907,095800,200702850,27450,27500,27500,27450,19
20230907,095700,200181250,27450,27450,27450,27450,46
20230907,095600,198918550,27450,27450,27450,27450,61
20230907,095500,197244100,27450,27450,27450,27450,17
20230907,095400,196777450,27450,27450,27450,27450,13
20230907,095300,196420600,27450,27500,27500,27450,1106
20230907,095200,166035150,27500,27500,27500,27500,15
20230907,095100,165622650,27500,27550,27550,27500,39
20230907,095000,164549800,27550,27500,27550,27500,7
20230907,094900,164357050,27500,27450,27500,27450,134
20230907,094800,160673150,27450,27400,27450,27400,145
20230907,094700,156694250,27400,27400,27400,27400,3
20230907,094600,156612050,27400,27400,27450,27400,456
20230907,094500,144117600,27400,27400,27400,27400,2
20230907,094400,144062800,27400,27400,27450,27400,41
20230907,094300,142939350,27450,27400,27450,27400,40
20230907,094200,141841850,27400,27400,27400,27400,17
20230907,094100,141376050,27400,27400,27400,27400,20
20230907,094000,140828050,27450,27450,27500,27450,46
20230907,093900,139564350,27500,27500,27500,27400,54
20230907,093800,138081150,27500,27450,27500,27400,37
20230907,093700,137065550,27400,27400,27450,27400,21
20230907,093600,136490100,27450,27400,27450,27400,75
20230907,093500,134435000,27350,27350,27350,27350,112
20230907,093400,131371800,27350,27500,27500,27350,940
20230907,093300,105562900,27500,27500,27550,27500,63
20230907,093200,103829850,27550,27600,27600,27550,1267
20230907,093100,68892300,27600,27650,27650,27600,44
20230907,093000,67677300,27600,27600,27650,27600,86
20230907,092900,65303650,27600,27650,27650,27600,12
20230907,092800,64972300,27600,27600,27600,27600,48
20230907,092700,63647500,27600,27600,27600,27600,553
20230907,092600,48384700,27600,27600,27600,27600,101
20230907,092500,45597100,27650,27600,27650,27600,14
20230907,092400,45210600,27600,27600,27600,27600,51
20230907,092300,43803000,27650,27650,27650,27650,0
20230907,092200,43803000,27650,27650,27650,27600,44
20230907,092100,42587700,27650,27650,27650,27650,62
20230907,092000,40873400,27700,27650,27700,27650,16
20230907,091900,40430700,27650,27650,27650,27650,43
20230907,091800,39241750,27700,27650,27700,27650,19
20230907,091700,38715800,27650,27650,27650,27650,58
20230907,091600,37112100,27650,27650,27700,27650,112
20230907,091500,34015050,27650,27650,27650,27600,32
20230907,091400,33131250,27650,27650,27650,27650,114
20230907,091300,29979150,27650,27650,27650,27600,65
20230907,091200,28182450,27600,27600,27600,27550,251
20230907,091100,21259500,27600,27600,27600,27600,1
20230907,091000,21231900,27600,27600,27600,27550,34
20230907,090900,20294750,27600,27550,27600,27550,30
20230907,090800,19467750,27550,27550,27600,27550,111
20230907,090700,16409600,27550,27500,27550,27500,137
20230907,090600,12636850,27550,27500,27550,27500,22
20230907,090500,12031750,27550,27500,27550,27500,57
20230907,090400,10464200,27500,27550,27550,27500,115
20230907,090300,7296850,27550,27550,27600,27550,81
20230907,090200,5064800,27550,27650,27650,27550,53
20230907,090100,3601000,27700,27700,27700,27700,19
20230907,090000,3074700,27700,27700,27700,27700,111