KissMeData/008490/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,184800,796250300,30900,30900,30900,30900,473
20230907,184700,796250300,30900,30900,30900,30900,0
20230907,184600,796250300,30900,30900,30900,30900,0
20230907,184500,796250300,30900,30900,30900,30900,0
20230907,184400,796250300,30900,30900,30900,30900,0
20230907,184300,796250300,30900,30900,30900,30900,0
20230907,184200,796250300,30900,30900,30900,30900,0
20230907,184100,796250300,30900,30900,30900,30900,0
20230907,184000,796250300,30900,30900,30900,30900,0
20230907,183900,796250300,30900,30900,30900,30900,0
20230907,183800,796250300,30900,30900,30900,30900,0
20230907,183700,796250300,30900,30900,30900,30900,0
20230907,183600,796250300,30900,30900,30900,30900,0
20230907,183500,796250300,30900,30900,30900,30900,0
20230907,183400,796250300,30900,30900,30900,30900,0
20230907,183300,796250300,30900,30900,30900,30900,0
20230907,183200,796250300,30900,30900,30900,30900,0
20230907,183100,796250300,30900,30900,30900,30900,0
20230907,183000,796250300,30900,30900,30900,30900,0
20230907,182900,796250300,30900,30900,30900,30900,0
20230907,182800,796250300,30900,30900,30900,30900,0
20230907,182700,796250300,30900,30900,30900,30900,0
20230907,182600,796250300,30900,30900,30900,30900,0
20230907,182500,796250300,30900,30900,30900,30900,0
20230907,182400,796250300,30900,30900,30900,30900,0
20230907,182300,796250300,30900,30900,30900,30900,0
20230907,182200,796250300,30900,30900,30900,30900,0
20230907,182100,796250300,30900,30900,30900,30900,0
20230907,182000,796250300,30900,30900,30900,30900,0
20230907,181900,796250300,30900,30900,30900,30900,0
20230907,181800,796250300,30900,30900,30900,30900,473
20230907,181700,796250300,30900,30900,30900,30900,0
20230907,181600,796250300,30900,30900,30900,30900,0
20230907,181500,796250300,30900,30900,30900,30900,0
20230907,181400,796250300,30900,30900,30900,30900,0
20230907,181300,796250300,30900,30900,30900,30900,0
20230907,181200,796250300,30900,30900,30900,30900,0
20230907,181100,796250300,30900,30900,30900,30900,0
20230907,181000,796250300,30900,30900,30900,30900,0
20230907,180900,796250300,30900,30900,30900,30900,0
20230907,180800,796250300,30900,30900,30900,30900,0
20230907,180700,796250300,30900,30900,30900,30900,0
20230907,180600,796250300,30900,30900,30900,30900,0
20230907,180500,796250300,30900,30900,30900,30900,0
20230907,180400,796250300,30900,30900,30900,30900,0
20230907,180300,796250300,30900,30900,30900,30900,0
20230907,180200,796250300,30900,30900,30900,30900,0
20230907,180100,796250300,30900,30900,30900,30900,0
20230907,180000,796250300,30900,30900,30900,30900,0
20230907,175900,796250300,30900,30900,30900,30900,0
20230907,175800,796250300,30900,30900,30900,30900,0
20230907,175700,796250300,30900,30900,30900,30900,0
20230907,175600,796250300,30900,30900,30900,30900,0
20230907,175500,796250300,30900,30900,30900,30900,0
20230907,175400,796250300,30900,30900,30900,30900,0
20230907,175300,796250300,30900,30900,30900,30900,0
20230907,175200,796250300,30900,30900,30900,30900,0
20230907,175100,796250300,30900,30900,30900,30900,0
20230907,175000,796250300,30900,30900,30900,30900,0
20230907,174900,796250300,30900,30900,30900,30900,0
20230907,174800,796250300,30900,30900,30900,30900,473
20230907,174700,796250300,30900,30900,30900,30900,0
20230907,174600,796250300,30900,30900,30900,30900,0
20230907,174500,796250300,30900,30900,30900,30900,0
20230907,174400,796250300,30900,30900,30900,30900,0
20230907,174300,796250300,30900,30900,30900,30900,0
20230907,174200,796250300,30900,30900,30900,30900,0
20230907,174100,796250300,30900,30900,30900,30900,0
20230907,174000,796250300,30900,30900,30900,30900,0
20230907,173900,796250300,30900,30900,30900,30900,0
20230907,173800,796250300,30900,30900,30900,30900,0
20230907,173700,796250300,30900,30900,30900,30900,0
20230907,173600,796250300,30900,30900,30900,30900,0
20230907,173500,796250300,30900,30900,30900,30900,0
20230907,173400,796250300,30900,30900,30900,30900,0
20230907,173300,796250300,30900,30900,30900,30900,0
20230907,173200,796250300,30900,30900,30900,30900,0
20230907,173100,796250300,30900,30900,30900,30900,0
20230907,173000,796250300,30900,30900,30900,30900,0
20230907,172900,796250300,30900,30900,30900,30900,0
20230907,172800,796250300,30900,30900,30900,30900,0
20230907,172700,796250300,30900,30900,30900,30900,0
20230907,172600,796250300,30900,30900,30900,30900,0
20230907,172500,796250300,30900,30900,30900,30900,0
20230907,172400,796250300,30900,30900,30900,30900,0
20230907,172300,796250300,30900,30900,30900,30900,0
20230907,172200,796250300,30900,30900,30900,30900,0
20230907,172100,796250300,30900,30900,30900,30900,0
20230907,172000,796250300,30900,30900,30900,30900,0
20230907,171900,796250300,30900,30900,30900,30900,0
20230907,171800,796250300,30900,30900,30900,30900,473
20230907,171700,796250300,30900,30900,30900,30900,0
20230907,171600,796250300,30900,30900,30900,30900,0
20230907,171500,796250300,30900,30900,30900,30900,0
20230907,171400,796250300,30900,30900,30900,30900,0
20230907,171300,796250300,30900,30900,30900,30900,0
20230907,171200,796250300,30900,30900,30900,30900,0
20230907,171100,796250300,30900,30900,30900,30900,0
20230907,171000,796250300,30900,30900,30900,30900,0
20230907,170900,796250300,30900,30900,30900,30900,0
20230907,170800,796250300,30900,30900,30900,30900,0
20230907,170700,796250300,30900,30900,30900,30900,0
20230907,170600,796250300,30900,30900,30900,30900,0
20230907,170500,796250300,30900,30900,30900,30900,0
20230907,170400,796250300,30900,30900,30900,30900,0
20230907,170300,796250300,30900,30900,30900,30900,0
20230907,170200,796250300,30900,30900,30900,30900,0
20230907,170100,796250300,30900,30900,30900,30900,0
20230907,170000,796250300,30900,30900,30900,30900,0
20230907,165900,796250300,30900,30900,30900,30900,0
20230907,165800,796250300,30900,30900,30900,30900,0
20230907,165700,796250300,30900,30900,30900,30900,0
20230907,165600,796250300,30900,30900,30900,30900,0
20230907,165500,796250300,30900,30900,30900,30900,0
20230907,165400,796250300,30900,30900,30900,30900,0
20230907,165300,796250300,30900,30900,30900,30900,0
20230907,165200,796250300,30900,30900,30900,30900,0
20230907,165100,796250300,30900,30900,30900,30900,0
20230907,165000,796250300,30900,30900,30900,30900,0
20230907,164900,796250300,30900,30900,30900,30900,0
20230907,164800,796250300,30900,30900,30900,30900,473
20230907,164700,796250300,30900,30900,30900,30900,0
20230907,164600,796250300,30900,30900,30900,30900,0
20230907,164500,796250300,30900,30900,30900,30900,0
20230907,164400,796250300,30900,30900,30900,30900,0
20230907,164300,796250300,30900,30900,30900,30900,0
20230907,164200,796250300,30900,30900,30900,30900,0
20230907,164100,796250300,30900,30900,30900,30900,0
20230907,164000,796250300,30900,30900,30900,30900,0
20230907,163900,796250300,30900,30900,30900,30900,0
20230907,163800,796250300,30900,30900,30900,30900,0
20230907,163700,796250300,30900,30900,30900,30900,0
20230907,163600,796250300,30900,30900,30900,30900,0
20230907,163500,796250300,30900,30900,30900,30900,0
20230907,163400,796250300,30900,30900,30900,30900,0
20230907,163300,796250300,30900,30900,30900,30900,0
20230907,163200,796250300,30900,30900,30900,30900,0
20230907,163100,796250300,30900,30900,30900,30900,0
20230907,163000,796250300,30900,30900,30900,30900,0
20230907,162900,796250300,30900,30900,30900,30900,0
20230907,162800,796250300,30900,30900,30900,30900,0
20230907,162700,796250300,30900,30900,30900,30900,0
20230907,162600,796250300,30900,30900,30900,30900,0
20230907,162500,796250300,30900,30900,30900,30900,0
20230907,162400,796250300,30900,30900,30900,30900,0
20230907,162300,796250300,30900,30900,30900,30900,0
20230907,162200,796250300,30900,30900,30900,30900,0
20230907,162100,796250300,30900,30900,30900,30900,0
20230907,162000,796250300,30900,30900,30900,30900,0
20230907,161900,796250300,30900,30900,30900,30900,0
20230907,161800,796250300,30900,30900,30900,30900,473
20230907,161700,796250300,30900,30900,30900,30900,0
20230907,161600,796250300,30900,30900,30900,30900,0
20230907,161500,796250300,30900,30900,30900,30900,0
20230907,161400,796250300,30900,30900,30900,30900,0
20230907,161300,796250300,30900,30900,30900,30900,0
20230907,161200,796250300,30900,30900,30900,30900,0
20230907,161100,796250300,30900,30900,30900,30900,0
20230907,161000,796250300,30900,30900,30900,30900,0
20230907,160900,796250300,30900,30900,30900,30900,0
20230907,160800,796250300,30900,30900,30900,30900,0
20230907,160700,796250300,30900,30900,30900,30900,0
20230907,160600,796250300,30900,30900,30900,30900,0
20230907,160500,796250300,30900,30900,30900,30900,0
20230907,160400,796250300,30900,30900,30900,30900,0
20230907,160300,796250300,30900,30900,30900,30900,0
20230907,160200,796250300,30900,30900,30900,30900,0
20230907,160100,796250300,30900,30900,30900,30900,0
20230907,160000,796250300,30900,30900,30900,30900,0
20230907,155900,796250300,30900,30900,30900,30900,0
20230907,155800,796250300,30900,30900,30900,30900,0
20230907,155700,796250300,30900,30900,30900,30900,0
20230907,155600,796250300,30900,30900,30900,30900,0
20230907,155500,796250300,30900,30900,30900,30900,0
20230907,155400,796250300,30900,30900,30900,30900,0
20230907,155300,796250300,30900,30900,30900,30900,0
20230907,155200,796250300,30900,30900,30900,30900,0
20230907,155100,796250300,30900,30900,30900,30900,0
20230907,155000,796250300,30900,30900,30900,30900,0
20230907,154900,796250300,30900,30900,30900,30900,0
20230907,154800,796250300,30900,30900,30900,30900,473
20230907,154700,796250300,30900,30900,30900,30900,0
20230907,154600,796250300,30900,30900,30900,30900,0
20230907,154500,796250300,30900,30900,30900,30900,0
20230907,154400,796250300,30900,30900,30900,30900,0
20230907,154300,796250300,30900,30900,30900,30900,0
20230907,154200,796250300,30900,30900,30900,30900,0
20230907,154100,796250300,30900,30900,30900,30900,0
20230907,154000,796250300,30900,30900,30900,30900,0
20230907,153900,796250300,30900,30900,30900,30900,0
20230907,153800,796250300,30900,30900,30900,30900,0
20230907,153700,796250300,30900,30900,30900,30900,0
20230907,153600,796250300,30900,30900,30900,30900,0
20230907,153500,796250300,30900,30900,30900,30900,0
20230907,153400,796250300,30900,30900,30900,30900,0
20230907,153300,796250300,30900,30900,30900,30900,0
20230907,153200,796250300,30900,30900,30900,30900,0
20230907,153100,796250300,30900,30900,30900,30900,0
20230907,153000,796250300,30900,30900,30900,30900,473
20230907,152900,781634600,31000,31000,31000,31000,0
20230907,152800,781634600,31000,31000,31000,31000,0
20230907,152700,781634600,31000,31000,31000,31000,0
20230907,152600,781634600,31000,31000,31000,31000,0
20230907,152500,781634600,31000,31000,31000,31000,0
20230907,152400,781634600,31000,31000,31000,31000,0
20230907,152300,781634600,31000,31000,31000,31000,0
20230907,152200,781634600,31000,31000,31000,31000,0
20230907,152100,781634600,31000,31000,31000,31000,0
20230907,152000,781634600,31000,31000,31000,31000,0
20230907,151900,781634600,31000,31000,31000,30950,30
20230907,151800,780706000,31050,31000,31050,31000,30
20230907,151700,779775950,30950,31050,31050,30700,607
20230907,151600,761070750,31050,30600,31050,30600,1294
20230907,151500,721162800,30600,30550,30650,30550,195
20230907,151400,715193500,30550,30500,30650,30400,649
20230907,151300,695366050,30500,30500,30500,30450,499
20230907,151200,680146750,30500,30450,30500,30450,63
20230907,151100,678226150,30400,30450,30500,30400,106
20230907,151000,674996450,30450,30300,30450,30300,210
20230907,150900,668607700,30450,30400,30450,30300,445
20230907,150800,655120600,30400,30300,30450,30300,187
20230907,150700,649442800,30350,30450,30450,30300,374
20230907,150600,638104450,30450,30400,30500,30400,73
20230907,150500,635880950,30400,30500,30500,30350,124
20230907,150400,632106050,30500,30300,30500,30250,1235
20230907,150300,594503800,30250,30050,30250,30050,654
20230907,150200,574745500,30050,30050,30100,30000,488
20230907,150100,560071900,30050,29950,30050,29950,88
20230907,150000,557431200,29950,29800,29950,29800,166
20230907,145900,552475200,29850,29800,29850,29750,76
20230907,145800,550209500,29800,29750,29850,29750,57
20230907,145700,548511500,29750,29800,29850,29700,71
20230907,145600,546397750,29850,29650,29850,29650,84
20230907,145500,543891950,29650,29600,29750,29600,53
20230907,145400,542319300,29650,29600,29650,29500,77
20230907,145300,540043900,29600,29550,29600,29500,86
20230907,145200,537501450,29550,29400,29600,29350,87
20230907,145100,534935150,29400,29300,29400,29300,192
20230907,145000,529301000,29350,29300,29350,29300,73
20230907,144900,527161450,29300,29300,29300,29300,45
20230907,144800,525842950,29300,29300,29350,29300,56
20230907,144700,524201900,29300,29350,29350,29300,72
20230907,144600,522091900,29350,29400,29550,29350,24
20230907,144500,521386350,29300,29250,29300,29250,52
20230907,144400,519863350,29300,29400,29400,29300,64
20230907,144300,517987450,29400,29300,29400,29300,47
20230907,144200,516610150,29300,29300,29350,29300,68
20230907,144100,514617700,29300,29350,29350,29300,50
20230907,144000,513152350,29350,29300,29350,29300,53
20230907,143900,511598750,29300,29300,29350,29300,30
20230907,143800,510719600,29300,29350,29350,29300,66
20230907,143700,508784700,29350,29300,29350,29300,149
20230907,143600,504411800,29350,29300,29350,29250,65
20230907,143500,502507450,29300,29350,29350,29300,65
20230907,143400,500602100,29300,29350,29350,29300,47
20230907,143300,499224050,29350,29500,29500,29300,44
20230907,143200,497931700,29300,29200,29400,29200,1102
20230907,143100,465689900,29200,29200,29200,29200,36
20230907,143000,464638700,29200,29250,29250,29150,40
20230907,142900,463471300,29200,29200,29200,29200,349
20230907,142800,453280500,29250,29250,29250,29250,54
20230907,142700,451701000,29200,29250,29250,29200,524
20230907,142600,436381300,29250,29300,29300,29250,99
20230907,142500,433483400,29300,29350,29350,29250,563
20230907,142400,416985750,29350,29400,29400,29300,267
20230907,142300,409149700,29400,29450,29450,29400,599
20230907,142200,391536600,29450,29500,29500,29450,509
20230907,142100,376546500,29450,29450,29450,29450,35
20230907,142000,375515750,29450,29500,29550,29450,84
20230907,141900,373036450,29450,29550,29600,29450,646
20230907,141800,353967650,29550,29550,29550,29550,35
20230907,141700,352933400,29550,29550,29600,29550,58
20230907,141600,351219400,29600,29600,29600,29600,0
20230907,141500,351219400,29600,29600,29600,29600,8
20230907,141400,350982600,29600,29600,29600,29600,20
20230907,141300,350390600,29600,29650,29650,29600,129
20230907,141200,346572050,29600,29600,29600,29600,0
20230907,141100,346572050,29600,29650,29650,29600,23
20230907,141000,345891100,29650,29650,29650,29650,0
20230907,140900,345891100,29650,29650,29650,29650,2
20230907,140800,345831800,29600,29600,29600,29600,29
20230907,140700,344973400,29650,29650,29650,29650,4
20230907,140600,344854800,29650,29650,29650,29650,3
20230907,140500,344765850,29600,29650,29650,29600,24
20230907,140400,344055250,29650,29650,29650,29650,0
20230907,140300,344055250,29650,29650,29650,29650,2
20230907,140200,343995950,29600,29650,29650,29600,23
20230907,140100,343315000,29650,29650,29650,29650,14
20230907,140000,342899900,29600,29600,29600,29600,1
20230907,135900,342870300,29600,29650,29650,29600,23
20230907,135800,342189400,29650,29650,29650,29650,1
20230907,135700,342159750,29650,29600,29650,29600,5
20230907,135600,342011650,29600,29600,29650,29600,24
20230907,135500,341301200,29650,29600,29650,29600,33
20230907,135400,340324100,29650,29600,29650,29600,37
20230907,135300,339228650,29600,29650,29650,29600,24
20230907,135200,338518100,29600,29650,29650,29600,6
20230907,135100,338340250,29650,29600,29650,29600,2
20230907,135000,338281000,29600,29600,29600,29600,24
20230907,134900,337570600,29650,29650,29650,29600,10
20230907,134800,337274150,29600,29600,29600,29600,0
20230907,134700,337274150,29600,29650,29650,29600,24
20230907,134600,336563600,29600,29600,29600,29600,2
20230907,134500,336504400,29650,29650,29650,29650,1
20230907,134400,336474750,29600,29600,29600,29600,41
20230907,134300,335261150,29600,29650,29650,29600,25
20230907,134200,334520900,29600,29600,29600,29600,1
20230907,134100,334491300,29600,29650,29650,29600,108
20230907,134000,331294400,29650,29600,29650,29600,2
20230907,133900,331235150,29650,29650,29650,29650,1
20230907,133800,331205500,29650,29650,29650,29650,2
20230907,133700,331146200,29650,29700,29700,29650,4
20230907,133600,331027450,29600,29600,29600,29600,19
20230907,133500,330465050,29650,29700,29700,29650,95
20230907,133400,327647150,29650,29650,29650,29650,101
20230907,133300,324652500,29700,29650,29700,29650,3
20230907,133200,324563450,29650,29650,29700,29650,36
20230907,133100,323496000,29700,29700,29700,29700,4
20230907,133000,323377200,29700,29700,29700,29700,0
20230907,132900,323377200,29700,29700,29700,29700,2
20230907,132800,323317800,29750,29700,29750,29700,67
20230907,132700,321327750,29700,29700,29700,29700,0
20230907,132600,321327750,29700,29750,29750,29700,21
20230907,132500,320704000,29750,29750,29750,29750,0
20230907,132400,320704000,29750,29750,29750,29750,4
20230907,132300,320585000,29700,29750,29750,29700,31
20230907,132200,319663750,29750,29750,29750,29750,12
20230907,132100,319306750,29750,29750,29750,29750,2
20230907,132000,319247250,29700,29750,29750,29700,22
20230907,131900,318593750,29700,29700,29700,29700,13
20230907,131800,318207650,29700,29700,29700,29700,11
20230907,131700,317880950,29700,29700,29700,29700,13
20230907,131600,317494850,29700,29700,29700,29700,0
20230907,131500,317494850,29700,29700,29700,29700,0
20230907,131400,317494850,29700,29700,29750,29700,23
20230907,131300,316811700,29750,29750,29750,29750,0
20230907,131200,316811700,29750,29750,29750,29750,2
20230907,131100,316752200,29650,29700,29700,29650,39
20230907,131000,315594900,29700,29650,29700,29650,4
20230907,130900,315476200,29700,29700,29700,29700,129
20230907,130800,311644900,29700,29750,29750,29700,24
20230907,130700,310931900,29750,29750,29750,29750,0
20230907,130600,310931900,29750,29750,29750,29750,4
20230907,130500,310812900,29750,29800,29800,29750,33
20230907,130400,309830150,29800,29800,29800,29800,2
20230907,130300,309770550,29750,29750,29750,29750,0
20230907,130200,309770550,29750,29800,29800,29750,22
20230907,130100,309115950,29800,29800,29800,29800,3
20230907,130000,309026550,29750,29800,29800,29750,9
20230907,125900,308758550,29750,29800,29800,29750,23
20230907,125800,308074150,29800,29800,29800,29800,3
20230907,125700,307984750,29750,29750,29750,29750,12
20230907,125600,307627750,29800,29850,29850,29800,9
20230907,125500,307359500,29800,29800,29800,29800,2
20230907,125400,307299900,29850,29850,29850,29850,4
20230907,125300,307180500,29800,29800,29800,29800,20
20230907,125200,306584500,29800,29850,29850,29800,3
20230907,125100,306495000,29800,29800,29800,29800,0
20230907,125000,306495000,29800,29850,29850,29800,22
20230907,124900,305839300,29850,29850,29850,29850,64
20230907,124800,303928900,29850,29800,29850,29800,4
20230907,124700,303809550,29750,29750,29750,29750,20
20230907,124600,303214550,29800,29800,29800,29800,17
20230907,124500,302707950,29750,29750,29750,29750,0
20230907,124400,302707950,29750,29800,29800,29750,22
20230907,124300,302053350,29750,29750,29750,29750,12
20230907,124200,301696350,29750,29800,29800,29750,10
20230907,124100,301398700,29800,29850,29850,29800,8
20230907,124000,301160200,29850,29850,29850,29850,0
20230907,123900,301160200,29850,29850,29850,29850,2
20230907,123800,301100500,29750,29800,29800,29750,37
20230907,123700,299998900,29800,29850,29850,29800,33
20230907,123600,299015300,29850,29850,29850,29850,13
20230907,123500,298627250,29800,29800,29800,29800,20
20230907,123400,298031250,29850,29850,29850,29850,0
20230907,123300,298031250,29850,29850,29850,29850,2
20230907,123200,297971550,29800,29850,29850,29800,40
20230907,123100,296778550,29850,29800,29850,29800,22
20230907,123000,296122600,29750,29800,29800,29750,4
20230907,122900,296003450,29800,29850,29850,29800,3
20230907,122800,295914000,29850,29850,29850,29850,0
20230907,122700,295914000,29850,29850,29850,29850,9
20230907,122600,295645350,29850,29850,29850,29850,1
20230907,122500,295615500,29900,29800,29900,29800,21
20230907,122400,294989500,29800,29700,29800,29700,205
20230907,122300,288887800,29700,29650,29700,29650,126
20230907,122200,285146600,29650,29650,29650,29650,4
20230907,122100,285028000,29700,29650,29700,29650,37
20230907,122000,283929900,29600,29650,29650,29600,74
20230907,121900,281736800,29650,29650,29650,29650,120
20230907,121800,278178800,29650,29650,29650,29650,5
20230907,121700,278030550,29650,29700,29700,29600,25
20230907,121600,277289700,29700,29650,29700,29650,7
20230907,121500,277082100,29650,29650,29650,29650,104
20230907,121400,273998500,29650,29650,29650,29650,20
20230907,121300,273405500,29600,29600,29600,29600,0
20230907,121200,273405500,29600,29600,29600,29600,20
20230907,121100,272813500,29650,29650,29650,29600,64
20230907,121000,270916900,29700,29700,29700,29700,0
20230907,120900,270916900,29700,29700,29700,29700,1
20230907,120800,270887200,29650,29700,29700,29600,42
20230907,120700,269640900,29650,29650,29650,29650,0
20230907,120600,269640900,29650,29650,29650,29650,6
20230907,120500,269463000,29650,29650,29700,29650,25
20230907,120400,268721700,29700,29700,29700,29700,0
20230907,120300,268721700,29700,29650,29700,29650,23
20230907,120200,268039700,29650,29650,29650,29650,8
20230907,120100,267802500,29650,29650,29650,29650,10
20230907,120000,267506000,29650,29650,29650,29650,6
20230907,115900,267328100,29650,29700,29700,29650,8
20230907,115800,267090700,29600,29600,29600,29600,0
20230907,115700,267090700,29600,29600,29600,29600,0
20230907,115600,267090700,29600,29600,29600,29600,20
20230907,115500,266498700,29600,29600,29600,29600,1
20230907,115400,266469100,29650,29600,29650,29600,3
20230907,115300,266380200,29650,29700,29700,29650,23
20230907,115200,265698100,29700,29700,29700,29700,1
20230907,115100,265668400,29650,29650,29650,29650,0
20230907,115000,265668400,29650,29650,29650,29650,50
20230907,114900,264185900,29700,29700,29700,29700,0
20230907,114800,264185900,29700,29700,29700,29700,1
20230907,114700,264156200,29650,29700,29700,29650,25
20230907,114600,263414700,29700,29700,29700,29700,1
20230907,114500,263385000,29650,29700,29700,29650,39
20230907,114400,262228500,29650,29650,29650,29650,20
20230907,114300,261635500,29650,29700,29700,29650,4
20230907,114200,261516750,29700,29700,29700,29700,1
20230907,114100,261487050,29650,29700,29700,29650,24
20230907,114000,260775250,29650,29650,29650,29650,9
20230907,113900,260508400,29600,29600,29600,29600,0
20230907,113800,260508400,29600,29600,29600,29600,20
20230907,113700,259916400,29650,29650,29650,29650,0
20230907,113600,259916400,29650,29700,29700,29650,27
20230907,113500,259115750,29650,29650,29650,29650,20
20230907,113400,258522750,29700,29700,29700,29700,3
20230907,113300,258433650,29700,29700,29700,29700,0
20230907,113200,258433650,29700,29700,29700,29650,24
20230907,113100,257721850,29700,29700,29700,29700,2
20230907,113000,257662450,29700,29650,29700,29650,7
20230907,112900,257454850,29650,29650,29650,29650,14
20230907,112800,257039750,29700,29600,29700,29600,25
20230907,112700,256298250,29600,29600,29600,29600,4
20230907,112600,256179850,29550,29600,29600,29550,43
20230907,112500,254908050,29600,29600,29600,29600,0
20230907,112400,254908050,29600,29550,29600,29550,7
20230907,112300,254701150,29550,29600,29600,29550,24
20230907,112200,253991750,29550,29550,29550,29550,2
20230907,112100,253932650,29550,29550,29550,29550,1
20230907,112000,253903100,29550,29600,29600,29550,22
20230907,111900,253252900,29550,29550,29550,29550,0
20230907,111800,253252900,29550,29600,29600,29550,3
20230907,111700,253164150,29550,29600,29600,29550,21
20230907,111600,252543550,29600,29600,29600,29600,3
20230907,111500,252454750,29600,29600,29600,29600,12
20230907,111400,252099550,29550,29600,29600,29550,25
20230907,111300,251360550,29600,29600,29600,29600,0
20230907,111200,251360550,29600,29600,29600,29600,10
20230907,111100,251064550,29600,29600,29600,29600,4
20230907,111000,250946150,29550,29600,29600,29550,10
20230907,110900,250650250,29600,29600,29600,29600,2
20230907,110800,250591050,29600,29650,29650,29600,22
20230907,110700,249939750,29600,29600,29600,29600,0
20230907,110600,249939750,29600,29600,29600,29600,0
20230907,110500,249939750,29600,29600,29600,29600,20
20230907,110400,249347750,29600,29600,29600,29600,21
20230907,110300,248726150,29600,29600,29700,29600,26
20230907,110200,247956450,29600,29600,29600,29600,21
20230907,110100,247334850,29600,29600,29600,29600,1
20230907,110000,247305250,29600,29600,29600,29600,2
20230907,105900,247246050,29600,29600,29600,29600,22
20230907,105800,246594850,29650,29600,29650,29600,9
20230907,105700,246328050,29600,29600,29600,29600,1
20230907,105600,246298450,29600,29550,29600,29550,131
20230907,105500,242424500,29550,29600,29600,29550,4
20230907,105400,242306150,29600,29550,29600,29550,2
20230907,105300,242247000,29600,29600,29600,29600,5
20230907,105200,242099000,29600,29600,29600,29600,2
20230907,105100,242039800,29700,29550,29700,29550,2
20230907,105000,241980550,29550,29700,29700,29550,26
20230907,104900,241211500,29550,29550,29550,29550,0
20230907,104800,241211500,29550,29600,29600,29550,106
20230907,104700,238074200,29600,29550,29600,29550,326
20230907,104600,228426350,29600,29550,29600,29550,11
20230907,104500,228101250,29600,29650,29650,29600,298
20230907,104400,219276200,29650,29650,29650,29650,20
20230907,104300,218683200,29700,29700,29700,29700,0
20230907,104200,218683200,29700,29650,29700,29650,11
20230907,104100,218356950,29700,29750,29800,29700,15
20230907,104000,217910900,29800,29700,29800,29700,33
20230907,103900,216930550,29600,29600,29600,29600,2
20230907,103800,216871350,29600,29650,29650,29600,121
20230907,103700,213284750,29650,29600,29650,29600,27
20230907,103600,212485100,29650,29650,29650,29650,50
20230907,103500,211002600,29600,29600,29600,29600,33
20230907,103400,210025800,29600,29600,29600,29600,30
20230907,103300,209137800,29650,29650,29650,29650,7
20230907,103200,208930250,29650,29650,29650,29650,77
20230907,103100,206647200,29650,29700,29700,29650,31
20230907,103000,205726650,29700,29700,29700,29700,0
20230907,102900,205726650,29700,29700,29700,29700,80
20230907,102800,203350650,29700,29700,29700,29700,3
20230907,102700,203261550,29650,29650,29650,29650,0
20230907,102600,203261550,29650,29700,29700,29650,21
20230907,102500,202638850,29650,29650,29650,29650,0
20230907,102400,202638850,29650,29650,29650,29650,3
20230907,102300,202549900,29650,29650,29650,29650,22
20230907,102200,201897600,29650,29650,29650,29650,3
20230907,102100,201808650,29650,29650,29650,29650,0
20230907,102000,201808650,29650,29650,29650,29650,52
20230907,101900,200266850,29700,29700,29700,29700,0
20230907,101800,200266850,29700,29650,29700,29650,85
20230907,101700,197743000,29650,29650,29650,29650,18
20230907,101600,197209300,29700,29700,29700,29700,10
20230907,101500,196912300,29700,29650,29700,29650,19
20230907,101400,196348400,29650,29650,29650,29650,200
20230907,101300,190418400,29700,29700,29700,29700,2
20230907,101200,190359000,29650,29650,29650,29650,15
20230907,101100,189914250,29650,29700,29700,29650,24
20230907,101000,189202450,29700,29700,29700,29700,65
20230907,100900,187271950,29700,29700,29700,29650,112
20230907,100800,183945600,29650,29700,29700,29650,101
20230907,100700,180948550,29700,29700,29700,29700,6
20230907,100600,180770350,29700,29700,29700,29650,52
20230907,100500,179226400,29650,29700,29700,29650,57
20230907,100400,177534600,29650,29650,29650,29650,0
20230907,100300,177534600,29650,29650,29650,29650,0
20230907,100200,177534600,29650,29650,29650,29650,46
20230907,100100,176170700,29650,29650,29700,29650,25
20230907,100000,175428950,29650,29800,29800,29650,104
20230907,095900,172340450,29700,29800,29800,29700,127
20230907,095800,168568350,29800,29800,29800,29800,1
20230907,095700,168538550,29800,29800,29800,29800,4
20230907,095600,168419350,29700,29800,29800,29700,46
20230907,095500,167053050,29800,29800,29800,29800,21
20230907,095400,166427250,29800,29800,29800,29800,10
20230907,095300,166129250,29700,29700,29700,29700,0
20230907,095200,166129250,29700,29750,29750,29700,84
20230907,095100,163630300,29750,29800,29800,29750,13
20230907,095000,163243000,29800,29800,29800,29800,2
20230907,094900,163183400,29750,29750,29750,29750,1
20230907,094800,163153650,29800,29800,29800,29800,74
20230907,094700,160948450,29850,29850,29850,29850,10
20230907,094600,160649950,29850,29800,29850,29800,41
20230907,094500,159427750,29750,29750,29750,29750,0
20230907,094400,159427750,29750,29750,29750,29750,6
20230907,094300,159249250,29750,29800,29800,29750,4
20230907,094200,159130150,29800,29800,29800,29800,9
20230907,094100,158861950,29800,29800,29800,29800,13
20230907,094000,158474550,29850,29850,29850,29850,280
20230907,093900,150116550,29800,29800,29800,29800,2
20230907,093800,150056950,29800,29800,29800,29800,75
20230907,093700,147821950,29800,29800,29800,29700,30
20230907,093600,146929650,29800,29800,29800,29800,4
20230907,093500,146810450,29800,29800,29800,29800,7
20230907,093400,146601850,29700,29800,29800,29700,291
20230907,093300,137958100,29800,29800,29800,29800,15
20230907,093200,137511100,29850,29800,29850,29800,103
20230907,093100,134441550,29600,29700,29700,29600,1542
20230907,093000,88794550,29650,29800,29800,29650,212
20230907,092900,82498750,29700,29800,29800,29700,122
20230907,092800,78869400,29850,29850,29850,29800,398
20230907,092700,66992800,29900,29900,29900,29900,74
20230907,092600,64780200,29850,29900,29900,29850,307
20230907,092500,55601650,29900,29900,29900,29900,40
20230907,092400,54405650,29900,29950,29950,29900,90
20230907,092300,51713850,29950,29950,29950,29950,37
20230907,092200,50605700,29950,30100,30150,29950,108
20230907,092100,47367100,30000,30000,30000,30000,0
20230907,092000,47367100,30000,30000,30000,30000,33
20230907,091900,46377100,30000,30100,30100,30000,17
20230907,091800,45866500,30150,30150,30150,30150,2
20230907,091700,45806200,30100,30100,30100,30100,9
20230907,091600,45535300,30100,30100,30100,30100,4
20230907,091500,45414900,30000,30050,30050,30000,163
20230907,091400,40518000,30050,30050,30050,30050,4
20230907,091300,40397800,30050,30100,30100,30050,103
20230907,091200,37301400,30100,30100,30100,30100,0
20230907,091100,37301400,30100,30100,30100,30100,0
20230907,091000,37301400,30100,30100,30100,30100,30
20230907,090900,36398400,30150,30150,30150,30150,0
20230907,090800,36398400,30150,30150,30150,30150,13
20230907,090700,36006450,30150,30150,30150,30150,34
20230907,090600,34981350,30150,30150,30150,30150,1
20230907,090500,34951200,30150,30150,30150,30150,0
20230907,090400,34951200,30150,30150,30150,30150,0
20230907,090300,34951200,30150,30300,30300,30150,68
20230907,090200,32900850,30300,30300,30300,30300,1
20230907,090100,32870550,30300,30300,30300,30150,795
20230907,090000,8787000,30300,30300,30300,30300,290