KissMeData/033240/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,190700,5486976550,27750,27750,27750,27750,1921
20230905,190600,5486976550,27750,27750,27750,27750,0
20230905,190500,5486976550,27750,27750,27750,27750,0
20230905,190400,5486976550,27750,27750,27750,27750,0
20230905,190300,5486976550,27750,27750,27750,27750,0
20230905,190200,5486976550,27750,27750,27750,27750,0
20230905,190100,5486976550,27750,27750,27750,27750,0
20230905,190000,5486976550,27750,27750,27750,27750,0
20230905,185900,5486976550,27750,27750,27750,27750,0
20230905,185800,5486976550,27750,27750,27750,27750,0
20230905,185700,5486976550,27750,27750,27750,27750,0
20230905,185600,5486976550,27750,27750,27750,27750,0
20230905,185500,5486976550,27750,27750,27750,27750,0
20230905,185400,5486976550,27750,27750,27750,27750,0
20230905,185300,5486976550,27750,27750,27750,27750,0
20230905,185200,5486976550,27750,27750,27750,27750,0
20230905,185100,5486976550,27750,27750,27750,27750,0
20230905,185000,5486976550,27750,27750,27750,27750,0
20230905,184900,5486976550,27750,27750,27750,27750,0
20230905,184800,5486976550,27750,27750,27750,27750,0
20230905,184700,5486976550,27750,27750,27750,27750,0
20230905,184600,5486976550,27750,27750,27750,27750,0
20230905,184500,5486976550,27750,27750,27750,27750,0
20230905,184400,5486976550,27750,27750,27750,27750,0
20230905,184300,5486976550,27750,27750,27750,27750,0
20230905,184200,5486976550,27750,27750,27750,27750,0
20230905,184100,5486976550,27750,27750,27750,27750,0
20230905,184000,5486976550,27750,27750,27750,27750,0
20230905,183900,5486976550,27750,27750,27750,27750,0
20230905,183800,5486976550,27750,27750,27750,27750,0
20230905,183700,5486976550,27750,27750,27750,27750,1921
20230905,183600,5486976550,27750,27750,27750,27750,0
20230905,183500,5486976550,27750,27750,27750,27750,0
20230905,183400,5486976550,27750,27750,27750,27750,0
20230905,183300,5486976550,27750,27750,27750,27750,0
20230905,183200,5486976550,27750,27750,27750,27750,0
20230905,183100,5486976550,27750,27750,27750,27750,0
20230905,183000,5486976550,27750,27750,27750,27750,0
20230905,182900,5486976550,27750,27750,27750,27750,0
20230905,182800,5486976550,27750,27750,27750,27750,0
20230905,182700,5486976550,27750,27750,27750,27750,0
20230905,182600,5486976550,27750,27750,27750,27750,0
20230905,182500,5486976550,27750,27750,27750,27750,0
20230905,182400,5486976550,27750,27750,27750,27750,0
20230905,182300,5486976550,27750,27750,27750,27750,0
20230905,182200,5486976550,27750,27750,27750,27750,0
20230905,182100,5486976550,27750,27750,27750,27750,0
20230905,182000,5486976550,27750,27750,27750,27750,0
20230905,181900,5486976550,27750,27750,27750,27750,0
20230905,181800,5486976550,27750,27750,27750,27750,0
20230905,181700,5486976550,27750,27750,27750,27750,0
20230905,181600,5486976550,27750,27750,27750,27750,0
20230905,181500,5486976550,27750,27750,27750,27750,0
20230905,181400,5486976550,27750,27750,27750,27750,0
20230905,181300,5486976550,27750,27750,27750,27750,0
20230905,181200,5486976550,27750,27750,27750,27750,0
20230905,181100,5486976550,27750,27750,27750,27750,0
20230905,181000,5486976550,27750,27750,27750,27750,0
20230905,180900,5486976550,27750,27750,27750,27750,0
20230905,180800,5486976550,27750,27750,27750,27750,0
20230905,180700,5486976550,27750,27750,27750,27750,1921
20230905,180600,5486976550,27750,27750,27750,27750,0
20230905,180500,5486976550,27750,27750,27750,27750,0
20230905,180400,5486976550,27750,27750,27750,27750,0
20230905,180300,5486976550,27750,27750,27750,27750,0
20230905,180200,5486976550,27750,27750,27750,27750,0
20230905,180100,5486976550,27750,27750,27750,27750,0
20230905,180000,5486976550,27750,27750,27750,27750,0
20230905,175900,5486976550,27750,27750,27750,27750,0
20230905,175800,5486976550,27750,27750,27750,27750,0
20230905,175700,5486976550,27750,27750,27750,27750,0
20230905,175600,5486976550,27750,27750,27750,27750,0
20230905,175500,5486976550,27750,27750,27750,27750,0
20230905,175400,5486976550,27750,27750,27750,27750,0
20230905,175300,5486976550,27750,27750,27750,27750,0
20230905,175200,5486976550,27750,27750,27750,27750,0
20230905,175100,5486976550,27750,27750,27750,27750,0
20230905,175000,5486976550,27750,27750,27750,27750,0
20230905,174900,5486976550,27750,27750,27750,27750,0
20230905,174800,5486976550,27750,27750,27750,27750,0
20230905,174700,5486976550,27750,27750,27750,27750,0
20230905,174600,5486976550,27750,27750,27750,27750,0
20230905,174500,5486976550,27750,27750,27750,27750,0
20230905,174400,5486976550,27750,27750,27750,27750,0
20230905,174300,5486976550,27750,27750,27750,27750,0
20230905,174200,5486976550,27750,27750,27750,27750,0
20230905,174100,5486976550,27750,27750,27750,27750,0
20230905,174000,5486976550,27750,27750,27750,27750,0
20230905,173900,5486976550,27750,27750,27750,27750,0
20230905,173800,5486976550,27750,27750,27750,27750,0
20230905,173700,5486976550,27750,27750,27750,27750,1921
20230905,173600,5486976550,27750,27750,27750,27750,0
20230905,173500,5486976550,27750,27750,27750,27750,0
20230905,173400,5486976550,27750,27750,27750,27750,0
20230905,173300,5486976550,27750,27750,27750,27750,0
20230905,173200,5486976550,27750,27750,27750,27750,0
20230905,173100,5486976550,27750,27750,27750,27750,0
20230905,173000,5486976550,27750,27750,27750,27750,0
20230905,172900,5486976550,27750,27750,27750,27750,0
20230905,172800,5486976550,27750,27750,27750,27750,0
20230905,172700,5486976550,27750,27750,27750,27750,0
20230905,172600,5486976550,27750,27750,27750,27750,0
20230905,172500,5486976550,27750,27750,27750,27750,0
20230905,172400,5486976550,27750,27750,27750,27750,0
20230905,172300,5486976550,27750,27750,27750,27750,0
20230905,172200,5486976550,27750,27750,27750,27750,0
20230905,172100,5486976550,27750,27750,27750,27750,0
20230905,172000,5486976550,27750,27750,27750,27750,0
20230905,171900,5486976550,27750,27750,27750,27750,0
20230905,171800,5486976550,27750,27750,27750,27750,0
20230905,171700,5486976550,27750,27750,27750,27750,0
20230905,171600,5486976550,27750,27750,27750,27750,0
20230905,171500,5486976550,27750,27750,27750,27750,0
20230905,171400,5486976550,27750,27750,27750,27750,0
20230905,171300,5486976550,27750,27750,27750,27750,0
20230905,171200,5486976550,27750,27750,27750,27750,0
20230905,171100,5486976550,27750,27750,27750,27750,0
20230905,171000,5486976550,27750,27750,27750,27750,0
20230905,170900,5486976550,27750,27750,27750,27750,0
20230905,170800,5486976550,27750,27750,27750,27750,0
20230905,170700,5486976550,27750,27750,27750,27750,1921
20230905,170600,5486976550,27750,27750,27750,27750,0
20230905,170500,5486976550,27750,27750,27750,27750,0
20230905,170400,5486976550,27750,27750,27750,27750,0
20230905,170300,5486976550,27750,27750,27750,27750,0
20230905,170200,5486976550,27750,27750,27750,27750,0
20230905,170100,5486976550,27750,27750,27750,27750,0
20230905,170000,5486976550,27750,27750,27750,27750,0
20230905,165900,5486976550,27750,27750,27750,27750,0
20230905,165800,5486976550,27750,27750,27750,27750,0
20230905,165700,5486976550,27750,27750,27750,27750,0
20230905,165600,5486976550,27750,27750,27750,27750,0
20230905,165500,5486976550,27750,27750,27750,27750,0
20230905,165400,5486976550,27750,27750,27750,27750,0
20230905,165300,5486976550,27750,27750,27750,27750,0
20230905,165200,5486976550,27750,27750,27750,27750,0
20230905,165100,5486976550,27750,27750,27750,27750,0
20230905,165000,5486976550,27750,27750,27750,27750,0
20230905,164900,5486976550,27750,27750,27750,27750,0
20230905,164800,5486976550,27750,27750,27750,27750,0
20230905,164700,5486976550,27750,27750,27750,27750,0
20230905,164600,5486976550,27750,27750,27750,27750,0
20230905,164500,5486976550,27750,27750,27750,27750,0
20230905,164400,5486976550,27750,27750,27750,27750,0
20230905,164300,5486976550,27750,27750,27750,27750,0
20230905,164200,5486976550,27750,27750,27750,27750,0
20230905,164100,5486976550,27750,27750,27750,27750,0
20230905,164000,5486976550,27750,27750,27750,27750,0
20230905,163900,5486976550,27750,27750,27750,27750,0
20230905,163800,5486976550,27750,27750,27750,27750,0
20230905,163700,5486976550,27750,27750,27750,27750,1921
20230905,163600,5486976550,27750,27750,27750,27750,0
20230905,163500,5486976550,27750,27750,27750,27750,0
20230905,163400,5486976550,27750,27750,27750,27750,0
20230905,163300,5486976550,27750,27750,27750,27750,0
20230905,163200,5486976550,27750,27750,27750,27750,0
20230905,163100,5486976550,27750,27750,27750,27750,0
20230905,163000,5486976550,27750,27750,27750,27750,0
20230905,162900,5486976550,27750,27750,27750,27750,0
20230905,162800,5486976550,27750,27750,27750,27750,0
20230905,162700,5486976550,27750,27750,27750,27750,0
20230905,162600,5486976550,27750,27750,27750,27750,0
20230905,162500,5486976550,27750,27750,27750,27750,0
20230905,162400,5486976550,27750,27750,27750,27750,0
20230905,162300,5486976550,27750,27750,27750,27750,0
20230905,162200,5486976550,27750,27750,27750,27750,0
20230905,162100,5486976550,27750,27750,27750,27750,0
20230905,162000,5486976550,27750,27750,27750,27750,0
20230905,161900,5486976550,27750,27750,27750,27750,0
20230905,161800,5486976550,27750,27750,27750,27750,0
20230905,161700,5486976550,27750,27750,27750,27750,0
20230905,161600,5486976550,27750,27750,27750,27750,0
20230905,161500,5486976550,27750,27750,27750,27750,0
20230905,161400,5486976550,27750,27750,27750,27750,0
20230905,161300,5486976550,27750,27750,27750,27750,0
20230905,161200,5486976550,27750,27750,27750,27750,0
20230905,161100,5486976550,27750,27750,27750,27750,0
20230905,161000,5486976550,27750,27750,27750,27750,0
20230905,160900,5486976550,27750,27750,27750,27750,0
20230905,160800,5486976550,27750,27750,27750,27750,0
20230905,160700,5486976550,27750,27750,27750,27750,1921
20230905,160600,5486976550,27750,27750,27750,27750,0
20230905,160500,5486976550,27750,27750,27750,27750,0
20230905,160400,5486976550,27750,27750,27750,27750,0
20230905,160300,5486976550,27750,27750,27750,27750,0
20230905,160200,5486976550,27750,27750,27750,27750,0
20230905,160100,5486976550,27750,27750,27750,27750,0
20230905,160000,5486976550,27750,27750,27750,27750,0
20230905,155900,5486976550,27750,27750,27750,27750,0
20230905,155800,5486976550,27750,27750,27750,27750,0
20230905,155700,5486976550,27750,27750,27750,27750,0
20230905,155600,5486976550,27750,27750,27750,27750,0
20230905,155500,5486976550,27750,27750,27750,27750,0
20230905,155400,5486976550,27750,27750,27750,27750,0
20230905,155300,5486976550,27750,27750,27750,27750,0
20230905,155200,5486976550,27750,27750,27750,27750,0
20230905,155100,5486976550,27750,27750,27750,27750,0
20230905,155000,5486976550,27750,27750,27750,27750,0
20230905,154900,5486976550,27750,27750,27750,27750,0
20230905,154800,5486976550,27750,27750,27750,27750,0
20230905,154700,5486976550,27750,27750,27750,27750,0
20230905,154600,5486976550,27750,27750,27750,27750,0
20230905,154500,5486976550,27750,27750,27750,27750,0
20230905,154400,5486976550,27750,27750,27750,27750,0
20230905,154300,5486976550,27750,27750,27750,27750,0
20230905,154200,5486976550,27750,27750,27750,27750,0
20230905,154100,5486976550,27750,27750,27750,27750,0
20230905,154000,5486976550,27750,27750,27750,27750,0
20230905,153900,5486976550,27750,27750,27750,27750,0
20230905,153800,5486976550,27750,27750,27750,27750,0
20230905,153700,5486976550,27750,27750,27750,27750,1921
20230905,153600,5486976550,27750,27750,27750,27750,0
20230905,153500,5486976550,27750,27750,27750,27750,0
20230905,153400,5486976550,27750,27750,27750,27750,0
20230905,153300,5486976550,27750,27750,27750,27750,0
20230905,153200,5486976550,27750,27750,27750,27750,0
20230905,153100,5486976550,27750,27750,27750,27750,0
20230905,153000,5486976550,27750,27750,27750,27750,1921
20230905,152900,5433668800,27750,27750,27750,27750,0
20230905,152800,5433668800,27750,27750,27750,27750,0
20230905,152700,5433668800,27750,27750,27750,27750,0
20230905,152600,5433668800,27750,27750,27750,27750,0
20230905,152500,5433668800,27750,27750,27750,27750,0
20230905,152400,5433668800,27750,27750,27750,27750,0
20230905,152300,5433668800,27750,27750,27750,27750,0
20230905,152200,5433668800,27750,27750,27750,27750,0
20230905,152100,5433668800,27750,27750,27750,27750,0
20230905,152000,5433668800,27750,27750,27750,27750,0
20230905,151900,5433668800,27750,27700,27750,27650,145
20230905,151800,5429651250,27650,27650,27700,27650,58
20230905,151700,5428047350,27650,27700,27700,27650,258
20230905,151600,5420912600,27700,27700,27700,27700,7
20230905,151500,5420718700,27700,27700,27700,27650,54
20230905,151400,5419225350,27700,27650,27700,27650,94
20230905,151300,5416625850,27700,27650,27700,27650,9
20230905,151200,5416376950,27700,27700,27700,27700,102
20230905,151100,5413551550,27600,27600,27600,27600,64
20230905,151000,5411785150,27600,27650,27700,27600,20
20230905,150900,5411232400,27650,27700,27700,27650,112
20230905,150800,5408135550,27650,27700,27700,27650,90
20230905,150700,5405646850,27750,27750,27750,27650,45
20230905,150600,5404401100,27750,27750,27750,27700,62
20230905,150500,5402682350,27750,27750,27750,27750,33
20230905,150400,5401766600,27750,27650,27750,27650,2003
20230905,150300,5346283800,27650,27650,27700,27600,168
20230905,150200,5341639300,27700,27700,27700,27650,187
20230905,150100,5336463550,27700,27700,27700,27700,37
20230905,150000,5335438650,27700,27600,27700,27600,74
20230905,145900,5333390400,27600,27750,27750,27600,16
20230905,145800,5332948500,27600,27700,27700,27550,3011
20230905,145700,5249724500,27750,27750,27750,27700,108
20230905,145600,5246732800,27700,27800,27800,27700,410
20230905,145500,5235356600,27750,27800,27800,27750,25
20230905,145400,5234662750,27750,27750,27750,27750,2
20230905,145300,5234607250,27800,27750,27800,27750,29
20230905,145200,5233802400,27800,27750,27800,27750,42
20230905,145100,5232635350,27800,27750,27800,27750,22
20230905,145000,5232024750,27700,27800,27800,27700,158
20230905,144900,5227641900,27750,27750,27750,27750,1011
20230905,144800,5199586650,27750,27800,27800,27750,291
20230905,144700,5191497400,27800,27850,27850,27800,72
20230905,144600,5189493600,27850,27850,27850,27800,117
20230905,144500,5186239150,27800,27800,27850,27800,63
20230905,144400,5184487700,27850,27800,27850,27800,179
20230905,144300,5179509100,27800,27850,27850,27800,57
20230905,144200,5177922450,27850,27800,27850,27800,14
20230905,144100,5177533150,27850,27850,27850,27850,2
20230905,144000,5177477450,27850,27900,27900,27800,199
20230905,143900,5171936650,27850,27800,27850,27800,2142
20230905,143800,5112295800,27800,27800,27800,27800,1
20230905,143700,5112268000,27800,27800,27800,27750,34
20230905,143600,5111324150,27750,27700,27750,27700,842
20230905,143500,5087959200,27750,27750,27750,27750,105
20230905,143400,5085045450,27750,27750,27750,27700,136
20230905,143300,5081272800,27750,27700,27750,27700,841
20230905,143200,5057973750,27650,27700,27700,27650,131
20230905,143100,5054345650,27700,27650,27700,27650,65
20230905,143000,5052546600,27700,27650,27700,27650,213
20230905,142900,5046650800,27700,27700,27750,27650,323
20230905,142800,5037703000,27750,27700,27750,27700,155
20230905,142700,5033404050,27750,27750,27750,27700,91
20230905,142600,5030879550,27750,27700,27750,27650,132
20230905,142500,5027224750,27650,27650,27700,27650,605
20230905,142400,5010470100,27700,27700,27700,27650,198
20230905,142300,5004988600,27650,27700,27700,27650,621
20230905,142200,4987792500,27750,27750,27750,27700,154
20230905,142100,4983520900,27750,27750,27750,27700,98
20230905,142000,4980804550,27750,27700,27750,27700,280
20230905,141900,4973042600,27700,27750,27750,27700,82
20230905,141800,4970769350,27750,27750,27750,27700,196
20230905,141700,4965333700,27750,27750,27750,27700,165
20230905,141600,4960756750,27700,27700,27750,27700,272
20230905,141500,4953214450,27700,27750,27750,27700,113
20230905,141400,4950082500,27750,27750,27750,27700,125
20230905,141300,4946614000,27700,27750,27750,27700,63
20230905,141200,4944868050,27750,27700,27750,27700,217
20230905,141100,4938851300,27700,27750,27750,27700,59
20230905,141000,4937214800,27750,27750,27750,27700,87
20230905,140900,4934803100,27750,27750,27750,27750,122
20230905,140800,4931417600,27700,27750,27750,27700,87
20230905,140700,4929007000,27750,27700,27750,27700,158
20230905,140600,4924623600,27700,27700,27750,27700,102
20230905,140500,4921796300,27700,27700,27750,27700,105
20230905,140400,4918885650,27700,27650,27700,27650,80
20230905,140300,4916670250,27700,27700,27700,27650,253
20230905,140200,4909666300,27700,27700,27700,27650,35
20230905,140100,4908696950,27700,27800,27800,27700,796
20230905,140000,4886607500,27750,27800,27850,27750,170
20230905,135900,4881881800,27850,27750,27850,27750,436
20230905,135800,4869768450,27800,27750,27800,27750,44
20230905,135700,4868545500,27750,27850,27850,27750,349
20230905,135600,4858844450,27850,27800,27850,27800,73
20230905,135500,4856813750,27800,27800,27850,27800,103
20230905,135400,4853949650,27750,27800,27800,27750,63
20230905,135300,4852200600,27800,27800,27800,27800,270
20230905,135200,4844694600,27750,27850,27850,27750,205
20230905,135100,4838994250,27800,27800,27850,27750,224
20230905,135000,4832765450,27800,27850,27850,27800,158
20230905,134900,4828367150,27850,27800,27850,27750,92
20230905,134800,4825809000,27800,27750,27800,27750,341
20230905,134700,4816329750,27750,27800,27800,27750,256
20230905,134600,4809220450,27800,27800,27800,27700,74
20230905,134500,4807166850,27750,27800,27800,27750,196
20230905,134400,4801721400,27750,27800,27800,27750,42
20230905,134300,4800554350,27800,27750,27800,27750,183
20230905,134200,4795474850,27800,27800,27800,27800,37
20230905,134100,4794446250,27800,27800,27800,27750,333
20230905,134000,4785199050,27750,27700,27800,27700,98
20230905,133900,4782479650,27750,27750,27800,27700,646
20230905,133800,4764553200,27750,27750,27750,27700,188
20230905,133700,4759338550,27750,27700,27750,27700,643
20230905,133600,4741527050,27650,27600,27700,27550,768
20230905,133500,4720325100,27600,27600,27600,27550,353
20230905,133400,4710597850,27600,27550,27600,27550,1344
20230905,133300,4673565200,27550,27600,27650,27550,68
20230905,133200,4671689700,27600,27600,27600,27550,60
20230905,133100,4670034050,27650,27600,27650,27600,57
20230905,133000,4668460800,27600,27550,27600,27550,46
20230905,132900,4667192550,27600,27600,27650,27600,41
20230905,132800,4666060900,27600,27600,27600,27600,46
20230905,132700,4664791300,27600,27600,27650,27600,161
20230905,132600,4660347600,27600,27650,27650,27600,41
20230905,132500,4659215700,27600,27600,27600,27600,48
20230905,132400,4657890900,27650,27600,27650,27600,18
20230905,132300,4657394050,27600,27600,27650,27600,96
20230905,132200,4654744400,27550,27600,27600,27550,195
20230905,132100,4649362750,27650,27600,27650,27600,13
20230905,132000,4649003900,27600,27600,27650,27600,65
20230905,131900,4647209850,27600,27650,27650,27600,822
20230905,131800,4624517050,27650,27650,27650,27600,132
20230905,131700,4620869000,27600,27650,27650,27600,142
20230905,131600,4616944050,27650,27600,27650,27600,61
20230905,131500,4615259800,27650,27600,27650,27600,139
20230905,131400,4611418250,27650,27650,27650,27600,71
20230905,131300,4609456400,27600,27650,27650,27600,201
20230905,131200,4603903650,27650,27650,27650,27650,1
20230905,131100,4603876000,27650,27600,27650,27600,185
20230905,131000,4598763850,27650,27600,27650,27600,46
20230905,130900,4597493150,27600,27600,27650,27600,87
20230905,130800,4595090300,27600,27600,27600,27550,300
20230905,130700,4586810900,27550,27550,27600,27550,299
20230905,130600,4578571950,27550,27500,27550,27500,83
20230905,130500,4576289350,27550,27500,27550,27500,38
20230905,130400,4575243050,27550,27550,27550,27500,115
20230905,130300,4572077300,27550,27500,27550,27500,26
20230905,130200,4571362250,27550,27500,27550,27500,76
20230905,130100,4569270250,27500,27550,27550,27500,32
20230905,130000,4568389950,27500,27550,27550,27500,65
20230905,125900,4566602200,27550,27450,27550,27450,327
20230905,125800,4557610150,27450,27450,27500,27450,65
20230905,125700,4555825850,27450,27450,27500,27450,140
20230905,125600,4551982350,27500,27500,27500,27500,52
20230905,125500,4550552350,27500,27450,27500,27450,89
20230905,125400,4548107950,27500,27450,27500,27450,28
20230905,125300,4547339300,27450,27500,27500,27450,47
20230905,125200,4546049100,27500,27450,27500,27450,13
20230905,125100,4545692200,27450,27500,27500,27450,51
20230905,125000,4544292200,27450,27450,27500,27450,77
20230905,124900,4542178500,27450,27450,27500,27450,31
20230905,124800,4541327050,27500,27450,27500,27450,94
20230905,124700,4538745050,27450,27450,27500,27450,27
20230905,124600,4538003850,27450,27500,27500,27450,88
20230905,124500,4535588100,27450,27450,27450,27450,27
20230905,124400,4534846950,27450,27450,27500,27450,48
20230905,124300,4533529300,27500,27500,27500,27500,1
20230905,124200,4533501800,27450,27450,27500,27450,64
20230905,124100,4531744900,27500,27500,27500,27450,38
20230905,124000,4530700250,27550,27500,27550,27450,113
20230905,123900,4527592800,27500,27500,27500,27500,91
20230905,123800,4525090300,27550,27500,27550,27500,4
20230905,123700,4524980250,27500,27500,27550,27500,71
20230905,123600,4523027700,27550,27550,27550,27500,47
20230905,123500,4521733400,27500,27500,27550,27500,78
20230905,123400,4519588250,27500,27500,27500,27450,44
20230905,123300,4518379550,27500,27450,27500,27450,107
20230905,123200,4515437650,27450,27450,27450,27450,51
20230905,123100,4514037700,27450,27500,27500,27450,13
20230905,123000,4513680750,27450,27450,27450,27450,142
20230905,122900,4509782850,27450,27500,27500,27450,118
20230905,122800,4506541200,27500,27500,27500,27450,46
20230905,122700,4505276550,27500,27500,27500,27500,60
20230905,122600,4503626550,27500,27500,27550,27500,126
20230905,122500,4500161500,27550,27500,27550,27500,85
20230905,122400,4497822100,27550,27550,27550,27550,0
20230905,122300,4497822100,27550,27500,27550,27500,110
20230905,122200,4494794900,27500,27500,27500,27500,1219
20230905,122100,4461272400,27450,27450,27500,27450,109
20230905,122000,4458277950,27500,27500,27500,27450,45
20230905,121900,4457041000,27450,27500,27500,27450,52
20230905,121800,4455613550,27450,27450,27500,27450,41
20230905,121700,4454488050,27450,27450,27450,27450,48
20230905,121600,4453170450,27500,27450,27500,27450,51
20230905,121500,4451770450,27450,27500,27500,27450,18
20230905,121400,4451276250,27450,27450,27450,27450,49
20230905,121300,4449931200,27450,27450,27500,27450,29
20230905,121200,4449135050,27450,27500,27500,27400,92
20230905,121100,4446607800,27400,27450,27500,27400,127
20230905,121000,4443119450,27450,27400,27450,27400,62
20230905,120900,4441420600,27450,27400,27450,27400,248
20230905,120800,4434625350,27450,27450,27450,27450,1
20230905,120700,4434597900,27450,27450,27450,27400,148
20230905,120600,4430535900,27400,27400,27450,27400,99
20230905,120500,4427821300,27400,27450,27450,27400,103
20230905,120400,4424994150,27450,27400,27450,27400,13
20230905,120300,4424637900,27400,27450,27450,27400,16
20230905,120200,4424199450,27400,27450,27450,27400,11
20230905,120100,4423898000,27450,27400,27450,27400,14
20230905,120000,4423514300,27400,27400,27400,27400,123
20230905,115900,4420144100,27350,27350,27350,27350,12
20230905,115800,4419815900,27400,27350,27400,27350,33
20230905,115700,4418913300,27350,27350,27400,27350,22
20230905,115600,4418311450,27350,27350,27350,27350,12
20230905,115500,4417983250,27400,27350,27400,27350,15
20230905,115400,4417572950,27350,27350,27350,27350,63
20230905,115300,4415849900,27400,27350,27400,27300,47
20230905,115200,4414564900,27300,27300,27300,27300,136
20230905,115100,4410852100,27300,27350,27350,27300,27
20230905,115000,4410114950,27300,27350,27400,27300,655
20230905,114900,4392201400,27350,27350,27350,27350,4
20230905,114800,4392092000,27400,27400,27400,27400,68
20230905,114700,4390228800,27400,27450,27450,27400,16
20230905,114600,4389790350,27350,27400,27500,27350,95
20230905,114500,4387184950,27400,27350,27400,27350,303
20230905,114400,4378894450,27400,27500,27500,27400,919
20230905,114300,4353670500,27500,27500,27500,27450,67
20230905,114200,4351828600,27450,27400,27450,27400,363
20230905,114100,4341864950,27450,27400,27450,27400,53
20230905,114000,4340412700,27450,27400,27450,27400,66
20230905,113900,4338601800,27400,27400,27400,27400,36
20230905,113800,4337615400,27400,27350,27450,27350,227
20230905,113700,4331394400,27400,27400,27400,27350,12
20230905,113600,4331066100,27400,27400,27400,27400,28
20230905,113500,4330298900,27400,27350,27400,27350,27
20230905,113400,4329560400,27350,27350,27350,27350,63
20230905,113300,4327837350,27400,27350,27400,27350,18
20230905,113200,4327345000,27300,27350,27350,27300,722
20230905,113100,4307600400,27350,27350,27400,27350,25
20230905,113000,4306916600,27350,27300,27350,27300,220
20230905,112900,4300899800,27300,27300,27300,27300,16
20230905,112800,4300463000,27350,27350,27350,27350,113
20230905,112700,4297372450,27350,27350,27350,27350,22
20230905,112600,4296770750,27300,27300,27350,27300,96
20230905,112500,4294147400,27300,27300,27300,27300,71
20230905,112400,4292209100,27300,27300,27300,27300,15
20230905,112300,4291799600,27300,27300,27300,27300,43
20230905,112200,4290625700,27300,27300,27300,27300,66
20230905,112100,4288823900,27300,27300,27300,27300,83
20230905,112000,4286558000,27250,27250,27250,27250,1
20230905,111900,4286530750,27250,27300,27300,27250,42
20230905,111800,4285384500,27300,27250,27300,27250,66
20230905,111700,4283583300,27250,27300,27300,27250,338
20230905,111600,4274357900,27300,27300,27300,27300,68
20230905,111500,4272501500,27300,27300,27300,27300,60
20230905,111400,4270863500,27300,27300,27350,27300,83
20230905,111300,4268596100,27350,27300,27350,27300,38
20230905,111200,4267558050,27300,27300,27350,27300,97
20230905,111100,4264907450,27300,27250,27350,27250,102
20230905,111000,4262123300,27250,27250,27250,27200,87
20230905,110900,4259752950,27250,27250,27300,27250,277
20230905,110800,4252203200,27200,27200,27200,27200,481
20230905,110700,4239120000,27200,27150,27200,27150,79
20230905,110600,4236971250,27200,27150,27200,27150,134
20230905,110500,4233330100,27150,27200,27200,27150,257
20230905,110400,4226352500,27200,27250,27250,27200,1674
20230905,110300,4180811550,27200,27250,27250,27200,744
20230905,110200,4160538100,27200,27200,27250,27200,264
20230905,110100,4153356350,27250,27300,27300,27200,1180
20230905,110000,4121170950,27250,27350,27350,27250,1078
20230905,105900,4091744450,27350,27400,27400,27350,600
20230905,105800,4075319650,27400,27450,27450,27400,157
20230905,105700,4071010350,27450,27450,27450,27450,78
20230905,105600,4068869250,27450,27450,27500,27450,189
20230905,105500,4063679550,27450,27500,27500,27450,24
20230905,105400,4063020150,27450,27350,27500,27350,1048
20230905,105300,4034209100,27350,27350,27350,27300,73
20230905,105200,4032213300,27350,27350,27350,27300,154
20230905,105100,4028006000,27350,27350,27350,27350,117
20230905,105000,4024806050,27350,27350,27400,27350,79
20230905,104900,4022644300,27400,27400,27400,27350,114
20230905,104800,4019525850,27350,27400,27400,27350,140
20230905,104700,4015694100,27350,27300,27400,27300,500
20230905,104600,4002040650,27300,27350,27350,27300,709
20230905,104500,3982653950,27400,27400,27500,27400,848
20230905,104400,3959418650,27400,27450,27500,27400,686
20230905,104300,3940609500,27500,27550,27600,27500,987
20230905,104200,3913452600,27550,27600,27600,27550,6
20230905,104100,3913287200,27550,27550,27550,27550,143
20230905,104000,3909347550,27550,27600,27600,27500,1097
20230905,103900,3879132050,27600,27550,27600,27550,103
20230905,103800,3876292300,27550,27600,27600,27550,1327
20230905,103700,3839669300,27700,27650,27700,27650,1535
20230905,103600,3797224250,27700,27650,27700,27650,613
20230905,103500,3780264450,27650,27700,27750,27650,1928
20230905,103400,3726922700,27700,27750,27750,27700,925
20230905,103300,3701297150,27750,27800,27900,27750,1209
20230905,103200,3667711950,27800,27850,27850,27800,138
20230905,103100,3663872400,27850,27850,27850,27850,14
20230905,103000,3663482500,27850,27900,27900,27850,127
20230905,102900,3659943800,27850,27900,27900,27850,25
20230905,102800,3659246350,27850,27800,27850,27800,69
20230905,102700,3657325750,27800,27750,27850,27750,102
20230905,102600,3654494850,27750,27850,27850,27700,4496
20230905,102500,3529784300,27850,27800,27850,27800,796
20230905,102400,3507655300,27800,27800,27800,27700,6444
20230905,102300,3328532050,27800,27850,27900,27800,1183
20230905,102200,3295585800,27900,28000,28000,27900,2778
20230905,102100,3217949650,27950,28000,28000,27950,264
20230905,102000,3210564450,28050,28100,28100,27950,6112
20230905,101900,3039421050,28100,28100,28150,28100,420
20230905,101800,3027602550,28100,28150,28200,28100,704
20230905,101700,3007784400,28150,28150,28200,28150,568
20230905,101600,2991784550,28150,28150,28200,28100,1343
20230905,101500,2953977200,28100,28100,28100,28050,3912
20230905,101400,2844050400,28050,28050,28100,28050,285
20230905,101300,2836051150,28100,28100,28100,28100,380
20230905,101200,2825373150,28050,28100,28100,28050,18
20230905,101100,2824868150,28100,28050,28100,28050,350
20230905,101000,2815035100,28050,28100,28100,28050,37
20230905,100900,2813995800,28050,28050,28100,28050,136
20230905,100800,2810180900,28050,28000,28050,28000,666
20230905,100700,2791503400,28000,28000,28050,28000,420
20230905,100600,2779742700,28050,28000,28050,28000,244
20230905,100500,2772900150,28000,27900,28000,27900,212
20230905,100400,2766966250,27900,28050,28050,27900,9291
20230905,100300,2507224500,28050,28000,28050,28000,552
20230905,100200,2491742600,28050,28050,28050,28050,80
20230905,100100,2489498600,28050,28050,28100,28000,543
20230905,100000,2474254500,28050,28100,28100,28050,195
20230905,095900,2468784650,28050,28050,28050,28000,351
20230905,095800,2458939700,28000,28000,28050,28000,295
20230905,095700,2450674850,28050,28050,28050,28050,84
20230905,095600,2448318650,28050,28050,28050,28000,1004
20230905,095500,2420157050,28050,28050,28100,28050,1166
20230905,095400,2387443750,28100,28100,28100,28050,191
20230905,095300,2382078150,28100,28100,28100,28050,725
20230905,095200,2361712400,28100,28050,28100,28050,735
20230905,095100,2341090300,28050,28050,28050,28000,171
20230905,095000,2336295100,28050,28000,28050,28000,162
20230905,094900,2331751550,28000,28050,28100,28000,1112
20230905,094800,2300528400,28100,27950,28150,27950,4182
20230905,094700,2183248000,27900,27850,27950,27850,3222
20230905,094600,2093336750,27850,27850,27900,27850,106
20230905,094500,2090382150,27850,27900,27900,27850,903
20230905,094400,2065231000,27900,27850,27900,27850,234
20230905,094300,2058703900,27850,27900,27900,27850,1127
20230905,094200,2027263750,27950,27950,28000,27900,628
20230905,094100,2009736000,27950,28000,28000,27950,142
20230905,094000,2005764300,27950,27950,28000,27950,132
20230905,093900,2002072550,27950,28000,28000,27950,165
20230905,093800,1997457050,28000,27950,28000,27950,276
20230905,093700,1989729750,28000,27950,28000,27950,190
20230905,093600,1984414250,27950,27900,27950,27900,165
20230905,093500,1979808450,27900,27850,27900,27850,291
20230905,093400,1971694150,27900,27950,28000,27900,286
20230905,093300,1963707350,28000,27950,28000,27950,639
20230905,093200,1945824800,27950,27950,28000,27950,165
20230905,093100,1941205650,27950,27950,28000,27950,428
20230905,093000,1929230950,27950,28050,28050,27950,392
20230905,092900,1918258400,28050,28000,28050,28000,637
20230905,092800,1900394800,28050,28050,28100,28050,1208
20230905,092700,1866463150,28050,28000,28050,28000,1780
20230905,092600,1816592550,28000,27800,28000,27800,5114
20230905,092500,1673827350,27800,27700,27800,27700,153
20230905,092400,1669583950,27800,27750,27800,27700,1749
20230905,092300,1621123650,27750,27800,27800,27700,1145
20230905,092200,1589326200,27800,27700,27800,27650,468
20230905,092100,1576336850,27700,27750,27800,27650,684
20230905,092000,1557368100,27750,27700,27800,27650,453
20230905,091900,1544812900,27700,27850,27850,27350,13294
20230905,091800,1178545950,27800,27950,27950,27800,620
20230905,091700,1161275400,27950,28050,28050,27800,765
20230905,091600,1139901800,28000,28100,28100,28000,742
20230905,091500,1119075750,28100,27850,28150,27850,5072
20230905,091400,976936250,27950,27800,27950,27800,1236
20230905,091300,942469150,27800,27850,27850,27750,1066
20230905,091200,912842200,27850,27950,28000,27850,627
20230905,091100,895336450,27900,28000,28050,27900,452
20230905,091000,882690050,28000,28000,28050,27850,2843
20230905,090900,803203250,28000,28000,28050,28000,2232
20230905,090800,740635700,28050,28050,28100,28000,1486
20230905,090700,699001950,28100,27850,28150,27850,5501
20230905,090600,544918750,27800,27700,27900,27700,1633
20230905,090500,499441700,27700,27950,27950,27700,5300
20230905,090400,351703450,27950,27850,27950,27850,2769
20230905,090300,274451050,27900,27550,27900,27450,4346
20230905,090200,154242050,27550,27350,27550,27350,1949
20230905,090100,100703250,27150,27100,27300,27100,1962
20230905,090000,47336900,27100,27200,27200,27100,1742