KissMeData/033270/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,190500,1577937550,27000,27000,27000,27000,1038
20230901,190400,1577937550,27000,27000,27000,27000,0
20230901,190300,1577937550,27000,27000,27000,27000,0
20230901,190200,1577937550,27000,27000,27000,27000,0
20230901,190100,1577937550,27000,27000,27000,27000,0
20230901,190000,1577937550,27000,27000,27000,27000,0
20230901,185900,1577937550,27000,27000,27000,27000,0
20230901,185800,1577937550,27000,27000,27000,27000,0
20230901,185700,1577937550,27000,27000,27000,27000,0
20230901,185600,1577937550,27000,27000,27000,27000,0
20230901,185500,1577937550,27000,27000,27000,27000,0
20230901,185400,1577937550,27000,27000,27000,27000,0
20230901,185300,1577937550,27000,27000,27000,27000,0
20230901,185200,1577937550,27000,27000,27000,27000,0
20230901,185100,1577937550,27000,27000,27000,27000,0
20230901,185000,1577937550,27000,27000,27000,27000,0
20230901,184900,1577937550,27000,27000,27000,27000,0
20230901,184800,1577937550,27000,27000,27000,27000,0
20230901,184700,1577937550,27000,27000,27000,27000,0
20230901,184600,1577937550,27000,27000,27000,27000,0
20230901,184500,1577937550,27000,27000,27000,27000,0
20230901,184400,1577937550,27000,27000,27000,27000,0
20230901,184300,1577937550,27000,27000,27000,27000,0
20230901,184200,1577937550,27000,27000,27000,27000,0
20230901,184100,1577937550,27000,27000,27000,27000,0
20230901,184000,1577937550,27000,27000,27000,27000,0
20230901,183900,1577937550,27000,27000,27000,27000,0
20230901,183800,1577937550,27000,27000,27000,27000,0
20230901,183700,1577937550,27000,27000,27000,27000,0
20230901,183600,1577937550,27000,27000,27000,27000,0
20230901,183500,1577937550,27000,27000,27000,27000,1038
20230901,183400,1577937550,27000,27000,27000,27000,0
20230901,183300,1577937550,27000,27000,27000,27000,0
20230901,183200,1577937550,27000,27000,27000,27000,0
20230901,183100,1577937550,27000,27000,27000,27000,0
20230901,183000,1577937550,27000,27000,27000,27000,0
20230901,182900,1577937550,27000,27000,27000,27000,0
20230901,182800,1577937550,27000,27000,27000,27000,0
20230901,182700,1577937550,27000,27000,27000,27000,0
20230901,182600,1577937550,27000,27000,27000,27000,0
20230901,182500,1577937550,27000,27000,27000,27000,0
20230901,182400,1577937550,27000,27000,27000,27000,0
20230901,182300,1577937550,27000,27000,27000,27000,0
20230901,182200,1577937550,27000,27000,27000,27000,0
20230901,182100,1577937550,27000,27000,27000,27000,0
20230901,182000,1577937550,27000,27000,27000,27000,0
20230901,181900,1577937550,27000,27000,27000,27000,0
20230901,181800,1577937550,27000,27000,27000,27000,0
20230901,181700,1577937550,27000,27000,27000,27000,0
20230901,181600,1577937550,27000,27000,27000,27000,0
20230901,181500,1577937550,27000,27000,27000,27000,0
20230901,181400,1577937550,27000,27000,27000,27000,0
20230901,181300,1577937550,27000,27000,27000,27000,0
20230901,181200,1577937550,27000,27000,27000,27000,0
20230901,181100,1577937550,27000,27000,27000,27000,0
20230901,181000,1577937550,27000,27000,27000,27000,0
20230901,180900,1577937550,27000,27000,27000,27000,0
20230901,180800,1577937550,27000,27000,27000,27000,0
20230901,180700,1577937550,27000,27000,27000,27000,0
20230901,180600,1577937550,27000,27000,27000,27000,0
20230901,180500,1577937550,27000,27000,27000,27000,1038
20230901,180400,1577937550,27000,27000,27000,27000,0
20230901,180300,1577937550,27000,27000,27000,27000,0
20230901,180200,1577937550,27000,27000,27000,27000,0
20230901,180100,1577937550,27000,27000,27000,27000,0
20230901,180000,1577937550,27000,27000,27000,27000,0
20230901,175900,1577937550,27000,27000,27000,27000,0
20230901,175800,1577937550,27000,27000,27000,27000,0
20230901,175700,1577937550,27000,27000,27000,27000,0
20230901,175600,1577937550,27000,27000,27000,27000,0
20230901,175500,1577937550,27000,27000,27000,27000,0
20230901,175400,1577937550,27000,27000,27000,27000,0
20230901,175300,1577937550,27000,27000,27000,27000,0
20230901,175200,1577937550,27000,27000,27000,27000,0
20230901,175100,1577937550,27000,27000,27000,27000,0
20230901,175000,1577937550,27000,27000,27000,27000,0
20230901,174900,1577937550,27000,27000,27000,27000,0
20230901,174800,1577937550,27000,27000,27000,27000,0
20230901,174700,1577937550,27000,27000,27000,27000,0
20230901,174600,1577937550,27000,27000,27000,27000,0
20230901,174500,1577937550,27000,27000,27000,27000,0
20230901,174400,1577937550,27000,27000,27000,27000,0
20230901,174300,1577937550,27000,27000,27000,27000,0
20230901,174200,1577937550,27000,27000,27000,27000,0
20230901,174100,1577937550,27000,27000,27000,27000,0
20230901,174000,1577937550,27000,27000,27000,27000,0
20230901,173900,1577937550,27000,27000,27000,27000,0
20230901,173800,1577937550,27000,27000,27000,27000,0
20230901,173700,1577937550,27000,27000,27000,27000,0
20230901,173600,1577937550,27000,27000,27000,27000,0
20230901,173500,1577937550,27000,27000,27000,27000,1038
20230901,173400,1577937550,27000,27000,27000,27000,0
20230901,173300,1577937550,27000,27000,27000,27000,0
20230901,173200,1577937550,27000,27000,27000,27000,0
20230901,173100,1577937550,27000,27000,27000,27000,0
20230901,173000,1577937550,27000,27000,27000,27000,0
20230901,172900,1577937550,27000,27000,27000,27000,0
20230901,172800,1577937550,27000,27000,27000,27000,0
20230901,172700,1577937550,27000,27000,27000,27000,0
20230901,172600,1577937550,27000,27000,27000,27000,0
20230901,172500,1577937550,27000,27000,27000,27000,0
20230901,172400,1577937550,27000,27000,27000,27000,0
20230901,172300,1577937550,27000,27000,27000,27000,0
20230901,172200,1577937550,27000,27000,27000,27000,0
20230901,172100,1577937550,27000,27000,27000,27000,0
20230901,172000,1577937550,27000,27000,27000,27000,0
20230901,171900,1577937550,27000,27000,27000,27000,0
20230901,171800,1577937550,27000,27000,27000,27000,0
20230901,171700,1577937550,27000,27000,27000,27000,0
20230901,171600,1577937550,27000,27000,27000,27000,0
20230901,171500,1577937550,27000,27000,27000,27000,0
20230901,171400,1577937550,27000,27000,27000,27000,0
20230901,171300,1577937550,27000,27000,27000,27000,0
20230901,171200,1577937550,27000,27000,27000,27000,0
20230901,171100,1577937550,27000,27000,27000,27000,0
20230901,171000,1577937550,27000,27000,27000,27000,0
20230901,170900,1577937550,27000,27000,27000,27000,0
20230901,170800,1577937550,27000,27000,27000,27000,0
20230901,170700,1577937550,27000,27000,27000,27000,0
20230901,170600,1577937550,27000,27000,27000,27000,0
20230901,170500,1577937550,27000,27000,27000,27000,1038
20230901,170400,1577937550,27000,27000,27000,27000,0
20230901,170300,1577937550,27000,27000,27000,27000,0
20230901,170200,1577937550,27000,27000,27000,27000,0
20230901,170100,1577937550,27000,27000,27000,27000,0
20230901,170000,1577937550,27000,27000,27000,27000,0
20230901,165900,1577937550,27000,27000,27000,27000,0
20230901,165800,1577937550,27000,27000,27000,27000,0
20230901,165700,1577937550,27000,27000,27000,27000,0
20230901,165600,1577937550,27000,27000,27000,27000,0
20230901,165500,1577937550,27000,27000,27000,27000,0
20230901,165400,1577937550,27000,27000,27000,27000,0
20230901,165300,1577937550,27000,27000,27000,27000,0
20230901,165200,1577937550,27000,27000,27000,27000,0
20230901,165100,1577937550,27000,27000,27000,27000,0
20230901,165000,1577937550,27000,27000,27000,27000,0
20230901,164900,1577937550,27000,27000,27000,27000,0
20230901,164800,1577937550,27000,27000,27000,27000,0
20230901,164700,1577937550,27000,27000,27000,27000,0
20230901,164600,1577937550,27000,27000,27000,27000,0
20230901,164500,1577937550,27000,27000,27000,27000,0
20230901,164400,1577937550,27000,27000,27000,27000,0
20230901,164300,1577937550,27000,27000,27000,27000,0
20230901,164200,1577937550,27000,27000,27000,27000,0
20230901,164100,1577937550,27000,27000,27000,27000,0
20230901,164000,1577937550,27000,27000,27000,27000,0
20230901,163900,1577937550,27000,27000,27000,27000,0
20230901,163800,1577937550,27000,27000,27000,27000,0
20230901,163700,1577937550,27000,27000,27000,27000,0
20230901,163600,1577937550,27000,27000,27000,27000,0
20230901,163500,1577937550,27000,27000,27000,27000,1038
20230901,163400,1577937550,27000,27000,27000,27000,0
20230901,163300,1577937550,27000,27000,27000,27000,0
20230901,163200,1577937550,27000,27000,27000,27000,0
20230901,163100,1577937550,27000,27000,27000,27000,0
20230901,163000,1577937550,27000,27000,27000,27000,0
20230901,162900,1577937550,27000,27000,27000,27000,0
20230901,162800,1577937550,27000,27000,27000,27000,0
20230901,162700,1577937550,27000,27000,27000,27000,0
20230901,162600,1577937550,27000,27000,27000,27000,0
20230901,162500,1577937550,27000,27000,27000,27000,0
20230901,162400,1577937550,27000,27000,27000,27000,0
20230901,162300,1577937550,27000,27000,27000,27000,0
20230901,162200,1577937550,27000,27000,27000,27000,0
20230901,162100,1577937550,27000,27000,27000,27000,0
20230901,162000,1577937550,27000,27000,27000,27000,0
20230901,161900,1577937550,27000,27000,27000,27000,0
20230901,161800,1577937550,27000,27000,27000,27000,0
20230901,161700,1577937550,27000,27000,27000,27000,0
20230901,161600,1577937550,27000,27000,27000,27000,0
20230901,161500,1577937550,27000,27000,27000,27000,0
20230901,161400,1577937550,27000,27000,27000,27000,0
20230901,161300,1577937550,27000,27000,27000,27000,0
20230901,161200,1577937550,27000,27000,27000,27000,0
20230901,161100,1577937550,27000,27000,27000,27000,0
20230901,161000,1577937550,27000,27000,27000,27000,0
20230901,160900,1577937550,27000,27000,27000,27000,0
20230901,160800,1577937550,27000,27000,27000,27000,0
20230901,160700,1577937550,27000,27000,27000,27000,0
20230901,160600,1577937550,27000,27000,27000,27000,0
20230901,160500,1577937550,27000,27000,27000,27000,1038
20230901,160400,1577937550,27000,27000,27000,27000,0
20230901,160300,1577937550,27000,27000,27000,27000,0
20230901,160200,1577937550,27000,27000,27000,27000,0
20230901,160100,1577937550,27000,27000,27000,27000,0
20230901,160000,1577937550,27000,27000,27000,27000,0
20230901,155900,1577937550,27000,27000,27000,27000,0
20230901,155800,1577937550,27000,27000,27000,27000,0
20230901,155700,1577937550,27000,27000,27000,27000,0
20230901,155600,1577937550,27000,27000,27000,27000,0
20230901,155500,1577937550,27000,27000,27000,27000,0
20230901,155400,1577937550,27000,27000,27000,27000,0
20230901,155300,1577937550,27000,27000,27000,27000,0
20230901,155200,1577937550,27000,27000,27000,27000,0
20230901,155100,1577937550,27000,27000,27000,27000,0
20230901,155000,1577937550,27000,27000,27000,27000,0
20230901,154900,1577937550,27000,27000,27000,27000,0
20230901,154800,1577937550,27000,27000,27000,27000,0
20230901,154700,1577937550,27000,27000,27000,27000,0
20230901,154600,1577937550,27000,27000,27000,27000,0
20230901,154500,1577937550,27000,27000,27000,27000,0
20230901,154400,1577937550,27000,27000,27000,27000,0
20230901,154300,1577937550,27000,27000,27000,27000,0
20230901,154200,1577937550,27000,27000,27000,27000,0
20230901,154100,1577937550,27000,27000,27000,27000,0
20230901,154000,1577937550,27000,27000,27000,27000,0
20230901,153900,1577937550,27000,27000,27000,27000,0
20230901,153800,1577937550,27000,27000,27000,27000,0
20230901,153700,1577937550,27000,27000,27000,27000,0
20230901,153600,1577937550,27000,27000,27000,27000,0
20230901,153500,1577937550,27000,27000,27000,27000,1038
20230901,153400,1577937550,27000,27000,27000,27000,0
20230901,153300,1577937550,27000,27000,27000,27000,0
20230901,153200,1577937550,27000,27000,27000,27000,0
20230901,153100,1577937550,27000,27000,27000,27000,0
20230901,153000,1577937550,27000,27000,27000,27000,1038
20230901,152900,1549911550,27000,27000,27000,27000,0
20230901,152800,1549911550,27000,27000,27000,27000,0
20230901,152700,1549911550,27000,27000,27000,27000,0
20230901,152600,1549911550,27000,27000,27000,27000,0
20230901,152500,1549911550,27000,27000,27000,27000,0
20230901,152400,1549911550,27000,27000,27000,27000,0
20230901,152300,1549911550,27000,27000,27000,27000,0
20230901,152200,1549911550,27000,27000,27000,27000,0
20230901,152100,1549911550,27000,27000,27000,27000,0
20230901,152000,1549911550,27000,27000,27000,27000,0
20230901,151900,1549911550,27000,26950,27000,26950,28
20230901,151800,1549156900,27000,27000,27000,27000,60
20230901,151700,1547536900,27000,26950,27000,26950,62
20230901,151600,1545863500,27000,27000,27000,27000,30
20230901,151500,1545053500,26950,27000,27000,26950,27
20230901,151400,1544325500,27000,27000,27000,27000,57
20230901,151300,1542786500,27000,27000,27000,27000,1
20230901,151200,1542759500,27000,27000,27000,26950,150
20230901,151100,1538711250,26950,26950,27000,26950,220
20230901,151000,1532781250,26950,26950,26950,26950,1
20230901,150900,1532754300,26950,26950,26950,26950,10
20230901,150800,1532484800,26900,26950,26950,26900,212
20230901,150700,1526776200,26950,26950,26950,26950,689
20230901,150600,1508207650,26950,26900,26950,26900,49
20230901,150500,1506887600,26900,26950,26950,26900,34
20230901,150400,1505972700,26950,26950,26950,26950,10
20230901,150300,1505703200,27000,27000,27000,26900,71
20230901,150200,1503789100,27000,27000,27000,27000,2
20230901,150100,1503735100,27050,27050,27050,27050,13
20230901,150000,1503383450,27100,27100,27100,27100,1
20230901,145900,1503356350,27050,27050,27050,27050,0
20230901,145800,1503356350,27050,27050,27050,27050,58
20230901,145700,1501787450,27150,27150,27150,27150,0
20230901,145600,1501787450,27150,27150,27150,27150,0
20230901,145500,1501787450,27150,26950,27150,26950,1670
20230901,145400,1456630400,27000,26900,27000,26900,29
20230901,145300,1455850100,26900,26900,26900,26900,10
20230901,145200,1455581100,27000,27000,27000,27000,11
20230901,145100,1455284100,27000,26950,27000,26850,507
20230901,145000,1441636050,26900,27000,27000,26900,4069
20230901,144900,1331933550,27050,27050,27050,27000,2928
20230901,144800,1252759100,27100,27100,27100,27100,30
20230901,144700,1251946100,27100,27050,27100,27050,121
20230901,144600,1248672000,27100,27100,27100,27100,60
20230901,144500,1247046000,27100,27150,27150,27100,41
20230901,144400,1245934850,27100,27100,27100,27100,0
20230901,144300,1245934850,27100,27100,27100,27050,1035
20230901,144200,1217912950,27100,27100,27100,27100,97
20230901,144100,1215284250,27150,27150,27150,27150,5
20230901,144000,1215148500,27150,27100,27150,27100,110
20230901,143900,1212165000,27100,27100,27100,27100,411
20230901,143800,1201026900,27100,27100,27100,27100,40
20230901,143700,1199942900,27100,27100,27100,27100,93
20230901,143600,1197422600,27150,27150,27150,27150,20
20230901,143500,1196879600,27200,27200,27200,27200,0
20230901,143400,1196879600,27200,27200,27200,27200,18
20230901,143300,1196390000,27150,27150,27150,27150,0
20230901,143200,1196390000,27150,27150,27200,27150,57
20230901,143100,1194842400,27100,27100,27100,27100,126
20230901,143000,1191427800,27150,27150,27150,27150,10
20230901,142900,1191156300,27150,27150,27150,27150,1
20230901,142800,1191129150,27150,27150,27150,27150,39
20230901,142700,1190070300,27150,27150,27150,27150,0
20230901,142600,1190070300,27150,27150,27150,27150,5
20230901,142500,1189934550,27150,27150,27150,27150,0
20230901,142400,1189934550,27150,27150,27150,27150,0
20230901,142300,1189934550,27150,27050,27150,27050,8
20230901,142200,1189717550,27050,27050,27050,27050,2
20230901,142100,1189663450,27050,27050,27050,27050,1213
20230901,142000,1156851800,27050,27100,27100,27050,379
20230901,141900,1146594850,27100,27100,27100,27100,0
20230901,141800,1146594850,27100,27100,27100,27100,1
20230901,141700,1146567750,27100,27100,27100,27100,1734
20230901,141600,1099576350,27150,27150,27150,27150,100
20230901,141500,1096861350,27150,27150,27150,27150,50
20230901,141400,1095503850,27150,27150,27150,27150,378
20230901,141300,1085241150,27200,27250,27250,27200,3
20230901,141200,1085159500,27200,27150,27200,27150,494
20230901,141100,1071747250,27200,27200,27200,27200,19
20230901,141000,1071230450,27200,27200,27200,27200,1
20230901,140900,1071203250,27200,27200,27200,27200,30
20230901,140800,1070387250,27200,27200,27200,27200,1050
20230901,140700,1041827250,27200,27200,27200,27200,25
20230901,140600,1041147250,27200,27200,27200,27200,0
20230901,140500,1041147250,27200,27200,27200,27200,0
20230901,140400,1041147250,27200,27200,27200,27200,154
20230901,140300,1036958450,27200,27200,27200,27200,0
20230901,140200,1036958450,27200,27200,27200,27200,0
20230901,140100,1036958450,27200,27200,27200,27200,0
20230901,140000,1036958450,27200,27200,27200,27200,0
20230901,135900,1036958450,27200,27200,27200,27200,8
20230901,135800,1036740850,27300,27300,27300,27300,0
20230901,135700,1036740850,27300,27300,27300,27300,1
20230901,135600,1036713550,27250,27250,27250,27250,4
20230901,135500,1036604550,27200,27200,27200,27200,0
20230901,135400,1036604550,27200,27200,27200,27200,1
20230901,135300,1036577350,27200,27200,27200,27200,7
20230901,135200,1036386950,27200,27200,27200,27200,0
20230901,135100,1036386950,27200,27200,27200,27200,40
20230901,135000,1035298950,27200,27200,27200,27200,0
20230901,134900,1035298950,27200,27200,27200,27200,0
20230901,134800,1035298950,27200,27200,27200,27200,2
20230901,134700,1035244550,27200,27200,27200,27200,0
20230901,134600,1035244550,27200,27200,27200,27200,0
20230901,134500,1035244550,27200,27250,27250,27200,100
20230901,134400,1032524100,27250,27250,27250,27250,150
20230901,134300,1028436600,27250,27250,27250,27250,0
20230901,134200,1028436600,27250,27250,27250,27250,0
20230901,134100,1028436600,27250,27250,27250,27250,1
20230901,134000,1028409350,27350,27300,27350,27300,398
20230901,133900,1017531550,27300,27300,27300,27300,24
20230901,133800,1016876350,27350,27350,27350,27350,0
20230901,133700,1016876350,27350,27250,27350,27250,525
20230901,133600,1002534100,27350,27350,27350,27350,0
20230901,133500,1002534100,27350,27350,27350,27350,0
20230901,133400,1002534100,27350,27350,27350,27350,306
20230901,133300,994165000,27350,27200,27350,27200,953
20230901,133200,968145700,27200,27200,27200,27200,85
20230901,133100,965833700,27150,27150,27150,27150,330
20230901,133000,956874200,27200,27200,27200,27200,0
20230901,132900,956874200,27200,27200,27200,27200,0
20230901,132800,956874200,27200,27200,27200,27200,0
20230901,132700,956874200,27200,27200,27200,27200,17
20230901,132600,956411800,27200,27200,27200,27200,13
20230901,132500,956058200,27200,27200,27200,27200,20
20230901,132400,955514200,27200,27200,27200,27200,1
20230901,132300,955487000,27250,27150,27250,27150,29
20230901,132200,954699450,27150,27150,27150,27150,0
20230901,132100,954699450,27150,27150,27150,27150,20
20230901,132000,954156450,27200,27200,27200,27200,168
20230901,131900,949586850,27250,27250,27250,27250,9
20230901,131800,949341600,27300,27300,27300,27300,0
20230901,131700,949341600,27300,27300,27300,27300,0
20230901,131600,949341600,27300,27300,27300,27300,0
20230901,131500,949341600,27300,27300,27300,27300,0
20230901,131400,949341600,27300,27300,27300,27300,0
20230901,131300,949341600,27300,27300,27300,27300,10
20230901,131200,949068600,27350,27300,27350,27150,557
20230901,131100,933847050,27200,27200,27200,27200,120
20230901,131000,930583050,27150,27150,27150,27150,0
20230901,130900,930583050,27150,27150,27150,27150,0
20230901,130800,930583050,27150,27150,27150,27150,8
20230901,130700,930365850,27250,27200,27250,27200,428
20230901,130600,918703500,27200,27200,27200,27200,8
20230901,130500,918485900,27250,27250,27250,27250,2
20230901,130400,918431400,27300,27250,27300,27250,4
20230901,130300,918322350,27200,27200,27200,27200,28
20230901,130200,917560750,27350,27350,27350,27350,0
20230901,130100,917560750,27350,27350,27350,27350,0
20230901,130000,917560750,27350,27350,27350,27350,1
20230901,125900,917533400,27200,27250,27250,27200,28
20230901,125800,916771300,27250,27250,27250,27250,6
20230901,125700,916607800,27200,27350,27350,27200,172
20230901,125600,911929200,27400,27400,27400,27400,0
20230901,125500,911929200,27400,27400,27400,27400,0
20230901,125400,911929200,27400,27400,27400,27400,0
20230901,125300,911929200,27400,27400,27400,27400,0
20230901,125200,911929200,27400,27300,27400,27300,758
20230901,125100,891210200,27250,27200,27250,27200,23
20230901,125000,890584350,27250,27250,27250,27250,6
20230901,124900,890420850,27300,27300,27300,27300,50
20230901,124800,889055850,27300,27300,27300,27300,241
20230901,124700,882476550,27300,27250,27300,27250,723
20230901,124600,862743700,27250,27250,27250,27250,0
20230901,124500,862743700,27250,27250,27250,27250,0
20230901,124400,862743700,27250,27250,27250,27250,0
20230901,124300,862743700,27250,27250,27250,27250,1
20230901,124200,862716450,27200,27200,27200,27200,0
20230901,124100,862716450,27200,27200,27200,27200,0
20230901,124000,862716450,27200,27200,27200,27200,0
20230901,123900,862716450,27200,27200,27200,27200,0
20230901,123800,862716450,27200,27200,27200,27200,0
20230901,123700,862716450,27200,27200,27200,27200,73
20230901,123600,860730850,27200,27200,27200,27200,1
20230901,123500,860703650,27150,27150,27150,27150,1
20230901,123400,860676500,27200,27200,27200,27200,2
20230901,123300,860622100,27150,27150,27150,27150,563
20230901,123200,845336650,27150,27150,27150,27150,1
20230901,123100,845309500,27150,27150,27150,27150,0
20230901,123000,845309500,27150,27150,27150,27150,95
20230901,122900,842730250,27200,27200,27200,27200,0
20230901,122800,842730250,27200,27200,27200,27200,437
20230901,122700,830843850,27250,27250,27250,27250,16
20230901,122600,830407850,27250,27250,27250,27250,12
20230901,122500,830080850,27250,27250,27250,27250,0
20230901,122400,830080850,27250,27250,27250,27250,0
20230901,122300,830080850,27250,27250,27250,27250,50
20230901,122200,828718350,27250,27250,27250,27250,0
20230901,122100,828718350,27250,27250,27250,27250,0
20230901,122000,828718350,27250,27250,27250,27250,121
20230901,121900,825421100,27250,27250,27250,27250,0
20230901,121800,825421100,27250,27250,27250,27250,0
20230901,121700,825421100,27250,27250,27250,27250,1
20230901,121600,825393850,27250,27250,27250,27250,0
20230901,121500,825393850,27250,27250,27250,27250,0
20230901,121400,825393850,27250,27250,27250,27250,33
20230901,121300,824494600,27250,27250,27250,27250,5
20230901,121200,824358350,27250,27250,27250,27250,28
20230901,121100,823595350,27250,27250,27250,27250,50
20230901,121000,822232850,27200,27200,27200,27200,0
20230901,120900,822232850,27200,27200,27200,27200,100
20230901,120800,819512850,27200,27200,27200,27200,0
20230901,120700,819512850,27200,27200,27200,27200,2
20230901,120600,819458450,27200,27200,27200,27200,119
20230901,120500,816221650,27200,27200,27200,27200,3
20230901,120400,816140050,27200,27200,27200,27200,100
20230901,120300,813420050,27200,27200,27200,27200,200
20230901,120200,807980050,27200,27200,27200,27200,0
20230901,120100,807980050,27200,27200,27200,27200,0
20230901,120000,807980050,27200,27200,27200,27200,0
20230901,115900,807980050,27200,27200,27200,27200,32
20230901,115800,807109650,27200,27200,27200,27200,0
20230901,115700,807109650,27200,27200,27200,27200,10
20230901,115600,806837650,27200,27200,27200,27200,0
20230901,115500,806837650,27200,27200,27200,27200,61
20230901,115400,805178450,27200,27200,27200,27200,0
20230901,115300,805178450,27200,27200,27200,27200,20
20230901,115200,804634450,27200,27200,27200,27200,5
20230901,115100,804498450,27250,27250,27250,27250,0
20230901,115000,804498450,27250,27200,27250,27200,55
20230901,114900,802999950,27250,27250,27250,27250,1
20230901,114800,802972700,27250,27250,27250,27250,0
20230901,114700,802972700,27250,27250,27250,27250,0
20230901,114600,802972700,27250,27250,27250,27250,0
20230901,114500,802972700,27250,27250,27250,27250,0
20230901,114400,802972700,27250,27250,27250,27250,0
20230901,114300,802972700,27250,27250,27250,27250,0
20230901,114200,802972700,27250,27250,27250,27250,11
20230901,114100,802672950,27250,27250,27250,27250,0
20230901,114000,802672950,27250,27250,27250,27250,4
20230901,113900,802563950,27250,27250,27250,27250,10
20230901,113800,802291450,27250,27250,27250,27250,90
20230901,113700,799838950,27250,27250,27250,27250,0
20230901,113600,799838950,27250,27250,27250,27250,232
20230901,113500,793516950,27250,27250,27250,27250,158
20230901,113400,789211450,27300,27300,27300,27300,53
20230901,113300,787764550,27300,27300,27300,27300,0
20230901,113200,787764550,27300,27300,27300,27300,0
20230901,113100,787764550,27300,27300,27300,27300,0
20230901,113000,787764550,27300,27300,27300,27300,1
20230901,112900,787737250,27300,27300,27300,27300,800
20230901,112800,765897250,27250,27250,27250,27250,1
20230901,112700,765870000,27250,27250,27250,27250,3
20230901,112600,765788250,27300,27300,27300,27300,151
20230901,112500,761665950,27250,27200,27250,27200,1262
20230901,112400,727279450,27150,27150,27150,27150,0
20230901,112300,727279450,27150,27150,27150,27150,116
20230901,112200,724130050,27100,27100,27100,27050,211
20230901,112100,718419450,27100,27100,27100,27100,150
20230901,112000,714354450,27150,27150,27150,27150,19
20230901,111900,713838600,27150,27150,27150,27150,0
20230901,111800,713838600,27150,27100,27150,27050,117
20230901,111700,710668350,27150,27150,27150,27150,0
20230901,111600,710668350,27150,27150,27150,27150,5
20230901,111500,710532600,27150,27100,27150,27100,38
20230901,111400,709502750,27150,27150,27150,27150,1
20230901,111300,709475600,27150,27100,27150,27100,973
20230901,111200,683081250,27100,27100,27100,27100,5
20230901,111100,682945750,27100,27100,27100,27050,85
20230901,111000,680643750,27100,27150,27150,27100,13
20230901,110900,680291400,27100,27200,27200,27100,102
20230901,110800,677527050,27100,27100,27100,27100,506
20230901,110700,663814450,27100,27100,27100,27050,369
20230901,110600,653817050,27100,27100,27100,27100,210
20230901,110500,648126050,27100,27100,27100,27100,130
20230901,110400,644603050,27050,27150,27200,27050,3722
20230901,110300,543878750,27150,27150,27150,27150,433
20230901,110200,532122800,27150,27150,27150,27150,32
20230901,110100,531254000,27150,27200,27200,27150,6
20230901,110000,531090900,27250,27250,27250,27250,1
20230901,105900,531063650,27150,27150,27150,27150,2
20230901,105800,531009350,27150,27150,27150,27150,317
20230901,105700,522402800,27150,27200,27200,27150,1116
20230901,105600,492096100,27250,27300,27300,27200,3502
20230901,105500,396690900,27350,27350,27350,27350,0
20230901,105400,396690900,27350,27350,27350,27350,0
20230901,105300,396690900,27350,27350,27350,27350,1
20230901,105200,396663550,27350,27350,27350,27350,0
20230901,105100,396663550,27350,27350,27350,27350,0
20230901,105000,396663550,27350,27350,27350,27350,8
20230901,104900,396444750,27350,27350,27350,27350,1
20230901,104800,396417400,27350,27350,27350,27350,0
20230901,104700,396417400,27350,27300,27350,27250,4
20230901,104600,396308200,27250,27300,27300,27250,5
20230901,104500,396171900,27250,27300,27300,27250,385
20230901,104400,385665650,27300,27300,27300,27300,63
20230901,104300,383945750,27400,27400,27400,27400,1
20230901,104200,383918350,27350,27350,27350,27300,240
20230901,104100,377362200,27350,27350,27350,27350,4
20230901,104000,377252800,27350,27350,27350,27350,32
20230901,103900,376377600,27350,27350,27350,27350,2
20230901,103800,376322900,27350,27350,27350,27350,6
20230901,103700,376158800,27300,27300,27300,27300,665
20230901,103600,358004300,27350,27350,27350,27350,0
20230901,103500,358004300,27350,27350,27350,27350,0
20230901,103400,358004300,27350,27350,27350,27350,162
20230901,103300,353573600,27450,27450,27450,27450,0
20230901,103200,353573600,27450,27450,27450,27450,0
20230901,103100,353573600,27450,27450,27450,27450,0
20230901,103000,353573600,27450,27450,27450,27450,2
20230901,102900,353518700,27450,27450,27450,27450,0
20230901,102800,353518700,27450,27450,27450,27450,0
20230901,102700,353518700,27450,27400,27450,27400,115
20230901,102600,350366950,27400,27400,27400,27400,13
20230901,102500,350010750,27450,27450,27450,27450,380
20230901,102400,339579750,27500,27500,27500,27500,5
20230901,102300,339442250,27450,27450,27450,27450,100
20230901,102200,336697250,27500,27500,27500,27500,0
20230901,102100,336697250,27500,27500,27500,27500,0
20230901,102000,336697250,27500,27500,27500,27500,0
20230901,101900,336697250,27500,27500,27500,27500,0
20230901,101800,336697250,27500,27500,27500,27500,0
20230901,101700,336697250,27500,27500,27500,27500,0
20230901,101600,336697250,27500,27500,27500,27500,0
20230901,101500,336697250,27500,27400,27500,27400,3
20230901,101400,336614950,27450,27450,27450,27450,392
20230901,101300,325854550,27450,27450,27450,27450,0
20230901,101200,325854550,27450,27450,27450,27450,0
20230901,101100,325854550,27450,27450,27450,27450,0
20230901,101000,325854550,27450,27350,27450,27300,476
20230901,100900,312799450,27450,27450,27450,27450,0
20230901,100800,312799450,27450,27450,27450,27450,5
20230901,100700,312662200,27450,27450,27450,27450,1
20230901,100600,312634750,27450,27450,27450,27450,0
20230901,100500,312634750,27450,27450,27450,27450,0
20230901,100400,312634750,27450,27450,27450,27450,0
20230901,100300,312634750,27450,27450,27450,27450,1
20230901,100200,312607300,27450,27450,27450,27450,3
20230901,100100,312524950,27450,27450,27450,27450,6
20230901,100000,312360250,27450,27400,27450,27300,415
20230901,095900,300975500,27400,27400,27450,27400,361
20230901,095800,291074900,27400,27400,27400,27400,139
20230901,095700,287266300,27400,27400,27400,27400,2
20230901,095600,287211500,27250,27400,27450,27250,1219
20230901,095500,253850050,27300,27350,27350,27300,1306
20230901,095400,218196200,27350,27350,27350,27350,61
20230901,095300,216527850,27450,27450,27450,27450,1
20230901,095200,216500400,27450,27450,27450,27450,0
20230901,095100,216500400,27450,27450,27450,27450,10
20230901,095000,216225900,27450,27450,27450,27450,0
20230901,094900,216225900,27450,27450,27450,27450,604
20230901,094800,199646100,27450,27400,27450,27400,473
20230901,094700,186678200,27400,27400,27400,27400,3
20230901,094600,186596000,27450,27150,27450,27150,781
20230901,094500,165193750,27200,27250,27350,27200,368
20230901,094400,155175800,27400,27400,27400,27400,50
20230901,094300,153805800,27450,27450,27450,27450,0
20230901,094200,153805800,27450,27300,27450,27300,51
20230901,094100,152413350,27450,27450,27450,27450,7
20230901,094000,152221200,27400,27450,27450,27400,52
20230901,093900,150796300,27450,27450,27450,27450,273
20230901,093800,143302450,27450,27450,27450,27450,0
20230901,093700,143302450,27450,27450,27450,27450,1
20230901,093600,143275000,27350,27450,27450,27350,62
20230901,093500,141579200,27450,27400,27450,27400,205
20230901,093400,135962100,27400,27350,27400,27350,606
20230901,093300,119370750,27350,27350,27350,27350,0
20230901,093200,119370750,27350,27350,27350,27350,0
20230901,093100,119370750,27350,27350,27350,27350,0
20230901,093000,119370750,27350,27350,27350,27350,1
20230901,092900,119343400,27250,27300,27300,27250,104
20230901,092800,116504400,27350,27400,27400,27200,630
20230901,092700,99344700,27300,27400,27400,27300,177
20230901,092600,94512500,27400,27350,27400,27350,128
20230901,092500,91011650,27350,27300,27350,27300,371
20230901,092400,80883050,27300,27250,27300,27250,141
20230901,092300,77035900,27250,27250,27250,27250,100
20230901,092200,74310900,27250,27250,27250,27250,1
20230901,092100,74283650,27250,27250,27250,27250,1
20230901,092000,74256400,27200,27200,27200,27200,67
20230901,091900,72434000,27200,27200,27200,27200,3
20230901,091800,72352400,27250,27250,27250,27250,0
20230901,091700,72352400,27250,27200,27250,27200,12
20230901,091600,72025500,27200,27200,27300,27200,230
20230901,091500,65767600,27300,27300,27350,27250,1256
20230901,091400,31512600,27350,27350,27350,27350,0
20230901,091300,31512600,27350,27350,27350,27350,1
20230901,091200,31485250,27350,27350,27400,27350,60
20230901,091100,29843200,27350,27350,27350,27350,38
20230901,091000,28803900,27350,27350,27400,27300,65
20230901,090900,27026200,27400,27400,27400,27400,5
20230901,090800,26889200,27400,27350,27400,27350,46
20230901,090700,25631000,27350,27350,27350,27350,50
20230901,090600,24263500,27350,27350,27350,27350,1
20230901,090500,24236150,27300,27300,27300,27300,124
20230901,090400,20850950,27300,27300,27300,27300,0
20230901,090300,20850950,27300,27250,27300,27250,219
20230901,090200,14883150,27250,27250,27250,27250,268
20230901,090100,7580150,27250,27150,27250,27150,121
20230901,090000,4289900,27150,27150,27250,27150,157