KissMeData/033240/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,190500,1319164500,25300,25300,25300,25300,2923
20230914,190400,1319164500,25300,25300,25300,25300,0
20230914,190300,1319164500,25300,25300,25300,25300,0
20230914,190200,1319164500,25300,25300,25300,25300,0
20230914,190100,1319164500,25300,25300,25300,25300,0
20230914,190000,1319164500,25300,25300,25300,25300,0
20230914,185900,1319164500,25300,25300,25300,25300,0
20230914,185800,1319164500,25300,25300,25300,25300,0
20230914,185700,1319164500,25300,25300,25300,25300,0
20230914,185600,1319164500,25300,25300,25300,25300,0
20230914,185500,1319164500,25300,25300,25300,25300,0
20230914,185400,1319164500,25300,25300,25300,25300,0
20230914,185300,1319164500,25300,25300,25300,25300,0
20230914,185200,1319164500,25300,25300,25300,25300,0
20230914,185100,1319164500,25300,25300,25300,25300,0
20230914,185000,1319164500,25300,25300,25300,25300,0
20230914,184900,1319164500,25300,25300,25300,25300,0
20230914,184800,1319164500,25300,25300,25300,25300,0
20230914,184700,1319164500,25300,25300,25300,25300,0
20230914,184600,1319164500,25300,25300,25300,25300,0
20230914,184500,1319164500,25300,25300,25300,25300,0
20230914,184400,1319164500,25300,25300,25300,25300,0
20230914,184300,1319164500,25300,25300,25300,25300,0
20230914,184200,1319164500,25300,25300,25300,25300,0
20230914,184100,1319164500,25300,25300,25300,25300,0
20230914,184000,1319164500,25300,25300,25300,25300,0
20230914,183900,1319164500,25300,25300,25300,25300,0
20230914,183800,1319164500,25300,25300,25300,25300,0
20230914,183700,1319164500,25300,25300,25300,25300,0
20230914,183600,1319164500,25300,25300,25300,25300,0
20230914,183500,1319164500,25300,25300,25300,25300,2923
20230914,183400,1319164500,25300,25300,25300,25300,0
20230914,183300,1319164500,25300,25300,25300,25300,0
20230914,183200,1319164500,25300,25300,25300,25300,0
20230914,183100,1319164500,25300,25300,25300,25300,0
20230914,183000,1319164500,25300,25300,25300,25300,0
20230914,182900,1319164500,25300,25300,25300,25300,0
20230914,182800,1319164500,25300,25300,25300,25300,0
20230914,182700,1319164500,25300,25300,25300,25300,0
20230914,182600,1319164500,25300,25300,25300,25300,0
20230914,182500,1319164500,25300,25300,25300,25300,0
20230914,182400,1319164500,25300,25300,25300,25300,0
20230914,182300,1319164500,25300,25300,25300,25300,0
20230914,182200,1319164500,25300,25300,25300,25300,0
20230914,182100,1319164500,25300,25300,25300,25300,0
20230914,182000,1319164500,25300,25300,25300,25300,0
20230914,181900,1319164500,25300,25300,25300,25300,0
20230914,181800,1319164500,25300,25300,25300,25300,0
20230914,181700,1319164500,25300,25300,25300,25300,0
20230914,181600,1319164500,25300,25300,25300,25300,0
20230914,181500,1319164500,25300,25300,25300,25300,0
20230914,181400,1319164500,25300,25300,25300,25300,0
20230914,181300,1319164500,25300,25300,25300,25300,0
20230914,181200,1319164500,25300,25300,25300,25300,0
20230914,181100,1319164500,25300,25300,25300,25300,0
20230914,181000,1319164500,25300,25300,25300,25300,0
20230914,180900,1319164500,25300,25300,25300,25300,0
20230914,180800,1319164500,25300,25300,25300,25300,0
20230914,180700,1319164500,25300,25300,25300,25300,0
20230914,180600,1319164500,25300,25300,25300,25300,0
20230914,180500,1319164500,25300,25300,25300,25300,2923
20230914,180400,1319164500,25300,25300,25300,25300,0
20230914,180300,1319164500,25300,25300,25300,25300,0
20230914,180200,1319164500,25300,25300,25300,25300,0
20230914,180100,1319164500,25300,25300,25300,25300,0
20230914,180000,1319164500,25300,25300,25300,25300,0
20230914,175900,1319164500,25300,25300,25300,25300,0
20230914,175800,1319164500,25300,25300,25300,25300,0
20230914,175700,1319164500,25300,25300,25300,25300,0
20230914,175600,1319164500,25300,25300,25300,25300,0
20230914,175500,1319164500,25300,25300,25300,25300,0
20230914,175400,1319164500,25300,25300,25300,25300,0
20230914,175300,1319164500,25300,25300,25300,25300,0
20230914,175200,1319164500,25300,25300,25300,25300,0
20230914,175100,1319164500,25300,25300,25300,25300,0
20230914,175000,1319164500,25300,25300,25300,25300,0
20230914,174900,1319164500,25300,25300,25300,25300,0
20230914,174800,1319164500,25300,25300,25300,25300,0
20230914,174700,1319164500,25300,25300,25300,25300,0
20230914,174600,1319164500,25300,25300,25300,25300,0
20230914,174500,1319164500,25300,25300,25300,25300,0
20230914,174400,1319164500,25300,25300,25300,25300,0
20230914,174300,1319164500,25300,25300,25300,25300,0
20230914,174200,1319164500,25300,25300,25300,25300,0
20230914,174100,1319164500,25300,25300,25300,25300,0
20230914,174000,1319164500,25300,25300,25300,25300,0
20230914,173900,1319164500,25300,25300,25300,25300,0
20230914,173800,1319164500,25300,25300,25300,25300,0
20230914,173700,1319164500,25300,25300,25300,25300,0
20230914,173600,1319164500,25300,25300,25300,25300,0
20230914,173500,1319164500,25300,25300,25300,25300,2923
20230914,173400,1319164500,25300,25300,25300,25300,0
20230914,173300,1319164500,25300,25300,25300,25300,0
20230914,173200,1319164500,25300,25300,25300,25300,0
20230914,173100,1319164500,25300,25300,25300,25300,0
20230914,173000,1319164500,25300,25300,25300,25300,0
20230914,172900,1319164500,25300,25300,25300,25300,0
20230914,172800,1319164500,25300,25300,25300,25300,0
20230914,172700,1319164500,25300,25300,25300,25300,0
20230914,172600,1319164500,25300,25300,25300,25300,0
20230914,172500,1319164500,25300,25300,25300,25300,0
20230914,172400,1319164500,25300,25300,25300,25300,0
20230914,172300,1319164500,25300,25300,25300,25300,0
20230914,172200,1319164500,25300,25300,25300,25300,0
20230914,172100,1319164500,25300,25300,25300,25300,0
20230914,172000,1319164500,25300,25300,25300,25300,0
20230914,171900,1319164500,25300,25300,25300,25300,0
20230914,171800,1319164500,25300,25300,25300,25300,0
20230914,171700,1319164500,25300,25300,25300,25300,0
20230914,171600,1319164500,25300,25300,25300,25300,0
20230914,171500,1319164500,25300,25300,25300,25300,0
20230914,171400,1319164500,25300,25300,25300,25300,0
20230914,171300,1319164500,25300,25300,25300,25300,0
20230914,171200,1319164500,25300,25300,25300,25300,0
20230914,171100,1319164500,25300,25300,25300,25300,0
20230914,171000,1319164500,25300,25300,25300,25300,0
20230914,170900,1319164500,25300,25300,25300,25300,0
20230914,170800,1319164500,25300,25300,25300,25300,0
20230914,170700,1319164500,25300,25300,25300,25300,0
20230914,170600,1319164500,25300,25300,25300,25300,0
20230914,170500,1319164500,25300,25300,25300,25300,2923
20230914,170400,1319164500,25300,25300,25300,25300,0
20230914,170300,1319164500,25300,25300,25300,25300,0
20230914,170200,1319164500,25300,25300,25300,25300,0
20230914,170100,1319164500,25300,25300,25300,25300,0
20230914,170000,1319164500,25300,25300,25300,25300,0
20230914,165900,1319164500,25300,25300,25300,25300,0
20230914,165800,1319164500,25300,25300,25300,25300,0
20230914,165700,1319164500,25300,25300,25300,25300,0
20230914,165600,1319164500,25300,25300,25300,25300,0
20230914,165500,1319164500,25300,25300,25300,25300,0
20230914,165400,1319164500,25300,25300,25300,25300,0
20230914,165300,1319164500,25300,25300,25300,25300,0
20230914,165200,1319164500,25300,25300,25300,25300,0
20230914,165100,1319164500,25300,25300,25300,25300,0
20230914,165000,1319164500,25300,25300,25300,25300,0
20230914,164900,1319164500,25300,25300,25300,25300,0
20230914,164800,1319164500,25300,25300,25300,25300,0
20230914,164700,1319164500,25300,25300,25300,25300,0
20230914,164600,1319164500,25300,25300,25300,25300,0
20230914,164500,1319164500,25300,25300,25300,25300,0
20230914,164400,1319164500,25300,25300,25300,25300,0
20230914,164300,1319164500,25300,25300,25300,25300,0
20230914,164200,1319164500,25300,25300,25300,25300,0
20230914,164100,1319164500,25300,25300,25300,25300,0
20230914,164000,1319164500,25300,25300,25300,25300,0
20230914,163900,1319164500,25300,25300,25300,25300,0
20230914,163800,1319164500,25300,25300,25300,25300,0
20230914,163700,1319164500,25300,25300,25300,25300,0
20230914,163600,1319164500,25300,25300,25300,25300,0
20230914,163500,1319164500,25300,25300,25300,25300,2923
20230914,163400,1319164500,25300,25300,25300,25300,0
20230914,163300,1319164500,25300,25300,25300,25300,0
20230914,163200,1319164500,25300,25300,25300,25300,0
20230914,163100,1319164500,25300,25300,25300,25300,0
20230914,163000,1319164500,25300,25300,25300,25300,0
20230914,162900,1319164500,25300,25300,25300,25300,0
20230914,162800,1319164500,25300,25300,25300,25300,0
20230914,162700,1319164500,25300,25300,25300,25300,0
20230914,162600,1319164500,25300,25300,25300,25300,0
20230914,162500,1319164500,25300,25300,25300,25300,0
20230914,162400,1319164500,25300,25300,25300,25300,0
20230914,162300,1319164500,25300,25300,25300,25300,0
20230914,162200,1319164500,25300,25300,25300,25300,0
20230914,162100,1319164500,25300,25300,25300,25300,0
20230914,162000,1319164500,25300,25300,25300,25300,0
20230914,161900,1319164500,25300,25300,25300,25300,0
20230914,161800,1319164500,25300,25300,25300,25300,0
20230914,161700,1319164500,25300,25300,25300,25300,0
20230914,161600,1319164500,25300,25300,25300,25300,0
20230914,161500,1319164500,25300,25300,25300,25300,0
20230914,161400,1319164500,25300,25300,25300,25300,0
20230914,161300,1319164500,25300,25300,25300,25300,0
20230914,161200,1319164500,25300,25300,25300,25300,0
20230914,161100,1319164500,25300,25300,25300,25300,0
20230914,161000,1319164500,25300,25300,25300,25300,0
20230914,160900,1319164500,25300,25300,25300,25300,0
20230914,160800,1319164500,25300,25300,25300,25300,0
20230914,160700,1319164500,25300,25300,25300,25300,0
20230914,160600,1319164500,25300,25300,25300,25300,0
20230914,160500,1319164500,25300,25300,25300,25300,2923
20230914,160400,1319164500,25300,25300,25300,25300,0
20230914,160300,1319164500,25300,25300,25300,25300,0
20230914,160200,1319164500,25300,25300,25300,25300,0
20230914,160100,1319164500,25300,25300,25300,25300,0
20230914,160000,1319164500,25300,25300,25300,25300,0
20230914,155900,1319164500,25300,25300,25300,25300,0
20230914,155800,1319164500,25300,25300,25300,25300,0
20230914,155700,1319164500,25300,25300,25300,25300,0
20230914,155600,1319164500,25300,25300,25300,25300,0
20230914,155500,1319164500,25300,25300,25300,25300,0
20230914,155400,1319164500,25300,25300,25300,25300,0
20230914,155300,1319164500,25300,25300,25300,25300,0
20230914,155200,1319164500,25300,25300,25300,25300,0
20230914,155100,1319164500,25300,25300,25300,25300,0
20230914,155000,1319164500,25300,25300,25300,25300,0
20230914,154900,1319164500,25300,25300,25300,25300,0
20230914,154800,1319164500,25300,25300,25300,25300,0
20230914,154700,1319164500,25300,25300,25300,25300,0
20230914,154600,1319164500,25300,25300,25300,25300,0
20230914,154500,1319164500,25300,25300,25300,25300,0
20230914,154400,1319164500,25300,25300,25300,25300,0
20230914,154300,1319164500,25300,25300,25300,25300,0
20230914,154200,1319164500,25300,25300,25300,25300,0
20230914,154100,1319164500,25300,25300,25300,25300,0
20230914,154000,1319164500,25300,25300,25300,25300,0
20230914,153900,1319164500,25300,25300,25300,25300,0
20230914,153800,1319164500,25300,25300,25300,25300,0
20230914,153700,1319164500,25300,25300,25300,25300,0
20230914,153600,1319164500,25300,25300,25300,25300,0
20230914,153500,1319164500,25300,25300,25300,25300,2923
20230914,153400,1319164500,25300,25300,25300,25300,0
20230914,153300,1319164500,25300,25300,25300,25300,0
20230914,153200,1319164500,25300,25300,25300,25300,0
20230914,153100,1319164500,25300,25300,25300,25300,0
20230914,153000,1319164500,25300,25300,25300,25300,2923
20230914,152900,1245212600,25200,25200,25200,25200,0
20230914,152800,1245212600,25200,25200,25200,25200,0
20230914,152700,1245212600,25200,25200,25200,25200,0
20230914,152600,1245212600,25200,25200,25200,25200,0
20230914,152500,1245212600,25200,25200,25200,25200,0
20230914,152400,1245212600,25200,25200,25200,25200,0
20230914,152300,1245212600,25200,25200,25200,25200,0
20230914,152200,1245212600,25200,25200,25200,25200,0
20230914,152100,1245212600,25200,25200,25200,25200,0
20230914,152000,1245212600,25200,25200,25200,25200,0
20230914,151900,1245212600,25200,25200,25200,25150,26
20230914,151800,1244558000,25150,25150,25150,25150,206
20230914,151700,1239377100,25150,25150,25200,25150,70
20230914,151600,1237616550,25150,25100,25200,25100,271
20230914,151500,1230792950,25100,25150,25200,25100,1366
20230914,151400,1196397850,25150,25200,25200,25100,700
20230914,151300,1178792850,25150,25200,25200,25150,90
20230914,151200,1176527450,25200,25200,25200,25150,269
20230914,151100,1169761450,25200,25150,25200,25150,3
20230914,151000,1169685900,25200,25150,25200,25150,44
20230914,150900,1168578350,25150,25200,25200,25150,41
20230914,150800,1167547100,25200,25150,25200,25150,42
20230914,150700,1166490250,25200,25200,25200,25200,0
20230914,150600,1166490250,25200,25150,25200,25150,38
20230914,150500,1165534050,25200,25150,25200,25150,223
20230914,150400,1159925500,25200,25200,25200,25150,27
20230914,150300,1159246100,25200,25200,25200,25150,65
20230914,150200,1157609300,25200,25150,25200,25150,4
20230914,150100,1157508600,25150,25200,25200,25150,389
20230914,150000,1147723950,25200,25150,25200,25150,81
20230914,145900,1145686000,25200,25200,25200,25150,105
20230914,145800,1143042700,25200,25150,25200,25150,74
20230914,145700,1141180150,25200,25150,25200,25150,57
20230914,145600,1139745250,25200,25200,25200,25150,30
20230914,145500,1138989600,25200,25150,25200,25150,129
20230914,145400,1135740000,25200,25150,25200,25150,107
20230914,145300,1133045900,25200,25150,25200,25150,65
20230914,145200,1131409350,25150,25200,25200,25150,64
20230914,145100,1129798650,25200,25150,25200,25150,58
20230914,145000,1128338800,25150,25200,25200,25150,119
20230914,144900,1125343200,25200,25200,25200,25150,74
20230914,144800,1123478750,25200,25200,25200,25150,193
20230914,144700,1118621350,25200,25200,25200,25150,62
20230914,144600,1117059300,25150,25200,25200,25150,76
20230914,144500,1115147250,25200,25200,25250,25150,61
20230914,144400,1113610300,25200,25250,25250,25200,45
20230914,144300,1112475500,25200,25200,25200,25150,374
20230914,144200,1103056050,25150,25150,25200,25150,121
20230914,144100,1100010300,25200,25200,25200,25200,39
20230914,144000,1099027500,25200,25200,25200,25150,84
20230914,143900,1096911050,25200,25200,25250,25200,115
20230914,143800,1094012450,25200,25250,25250,25200,23
20230914,143700,1093432050,25200,25250,25250,25200,35
20230914,143600,1092549500,25200,25250,25250,25200,1405
20230914,143500,1057142250,25250,25250,25250,25200,455
20230914,143400,1045666600,25200,25250,25250,25200,411
20230914,143300,1035309200,25250,25300,25300,25250,33
20230914,143200,1034475500,25300,25250,25300,25250,17
20230914,143100,1034045450,25250,25300,25300,25250,100
20230914,143000,1031520400,25300,25300,25300,25300,9
20230914,142900,1031292700,25250,25250,25250,25200,132
20230914,142800,1027960050,25200,25200,25250,25200,86
20230914,142700,1025791700,25200,25250,25250,25200,48
20230914,142600,1024581950,25250,25250,25250,25200,53
20230914,142500,1023244900,25200,25250,25250,25200,9
20230914,142400,1023018000,25250,25200,25250,25200,129
20230914,142300,1019767150,25250,25250,25250,25250,20
20230914,142200,1019262150,25250,25250,25250,25200,153
20230914,142100,1015400450,25200,25250,25250,25200,3
20230914,142000,1015324750,25250,25250,25250,25200,207
20230914,141900,1010101450,25250,25300,25300,25250,423
20230914,141800,999420600,25300,25250,25300,25250,39
20230914,141700,998435800,25300,25300,25300,25250,24
20230914,141600,997829000,25300,25250,25300,25250,81
20230914,141500,995783650,25250,25250,25300,25250,32
20230914,141400,994975600,25300,25300,25300,25300,17
20230914,141300,994545500,25250,25300,25300,25250,69
20230914,141200,992802750,25250,25250,25250,25250,38
20230914,141100,991843250,25300,25300,25300,25250,47
20230914,141000,990655700,25250,25300,25300,25250,40
20230914,140900,989645150,25250,25250,25300,25250,33
20230914,140800,988811800,25250,25250,25300,25250,110
20230914,140700,986032550,25250,25300,25300,25250,180
20230914,140600,981487450,25250,25250,25300,25250,18
20230914,140500,981032550,25300,25300,25300,25250,84
20230914,140400,978910700,25250,25300,25300,25250,51
20230914,140300,977621950,25300,25300,25300,25300,2
20230914,140200,977571350,25250,25300,25300,25250,78
20230914,140100,975601000,25250,25300,25300,25250,41
20230914,140000,974565650,25250,25250,25250,25250,80
20230914,135900,972545650,25300,25250,25300,25250,92
20230914,135800,970222550,25200,25250,25250,25200,134
20230914,135700,966840250,25250,25200,25250,25200,47
20230914,135600,965655750,25250,25250,25250,25200,51
20230914,135500,964369200,25250,25250,25250,25200,48
20230914,135400,963157600,25250,25300,25300,25250,11
20230914,135300,962879750,25250,25300,25300,25250,69
20230914,135200,961136350,25300,25250,25300,25250,801
20230914,135100,940911050,25250,25300,25300,25250,89
20230914,135000,938659700,25300,25350,25350,25300,53
20230914,134900,937317950,25300,25300,25300,25300,62
20230914,134800,935749350,25300,25300,25300,25250,56
20230914,134700,934332900,25300,25350,25350,25300,18
20230914,134600,933876750,25300,25300,25300,25300,143
20230914,134500,930258850,25350,25300,25350,25300,88
20230914,134400,928032400,25300,25350,25350,25300,34
20230914,134300,927170850,25300,25300,25350,25300,43
20230914,134200,926082850,25300,25350,25350,25300,39
20230914,134100,925096100,25350,25350,25350,25300,33
20230914,134000,924259900,25300,25350,25350,25300,26
20230914,133900,923602000,25350,25300,25350,25300,47
20230914,133800,922412450,25350,25350,25350,25300,206
20230914,133700,917193500,25350,25350,25350,25300,20
20230914,133600,916686850,25300,25350,25350,25300,53
20230914,133500,915345900,25300,25350,25350,25300,31
20230914,133400,914560400,25350,25350,25350,25300,71
20230914,133300,912762450,25400,25400,25400,25350,441
20230914,133200,901582550,25400,25400,25400,25350,50
20230914,133100,900314100,25400,25350,25400,25350,542
20230914,133000,886574250,25350,25350,25400,25350,61
20230914,132900,885027850,25350,25400,25400,25350,21
20230914,132800,884494500,25400,25400,25400,25350,19
20230914,132700,884012300,25400,25350,25400,25350,40
20230914,132600,882998200,25350,25400,25400,25350,191
20230914,132500,878154650,25400,25350,25400,25350,9
20230914,132400,877926400,25400,25400,25400,25400,10
20230914,132300,877672400,25350,25400,25400,25350,61
20230914,132200,876125300,25400,25400,25400,25400,1
20230914,132100,876099900,25400,25350,25400,25350,18
20230914,132000,875643050,25400,25400,25400,25400,253
20230914,131900,869216850,25350,25350,25400,25350,314
20230914,131800,861254700,25350,25400,25400,25350,372
20230914,131700,851824400,25350,25400,25400,25350,38
20230914,131600,850859550,25350,25350,25350,25350,36
20230914,131500,849946950,25400,25400,25400,25400,12
20230914,131400,849642150,25400,25450,25450,25400,23
20230914,131300,849057200,25450,25400,25450,25400,112
20230914,131200,846211400,25400,25350,25400,25350,105
20230914,131100,843546650,25400,25400,25400,25400,23
20230914,131000,842962450,25350,25350,25400,25350,74
20230914,130900,841086100,25350,25350,25350,25350,7
20230914,130800,840908650,25400,25400,25400,25350,161
20230914,130700,836821200,25400,25350,25400,25350,211
20230914,130600,831462150,25350,25350,25350,25350,0
20230914,130500,831462150,25350,25400,25400,25350,32
20230914,130400,830649700,25400,25350,25400,25350,68
20230914,130300,828925850,25350,25400,25400,25350,587
20230914,130200,814016400,25350,25350,25350,25350,202
20230914,130100,808895700,25300,25350,25350,25300,51
20230914,130000,807605100,25350,25350,25350,25350,46
20230914,125900,806439000,25400,25400,25400,25400,24
20230914,125800,805829400,25350,25350,25350,25350,7
20230914,125700,805651950,25400,25350,25400,25350,52
20230914,125600,804333050,25400,25400,25400,25350,210
20230914,125500,799006050,25400,25350,25400,25350,76
20230914,125400,797076900,25350,25350,25350,25350,7
20230914,125300,796899450,25350,25400,25400,25350,102
20230914,125200,794312100,25350,25350,25350,25350,28
20230914,125100,793602300,25350,25350,25350,25350,7
20230914,125000,793424850,25400,25400,25400,25400,44
20230914,124900,792307250,25350,25350,25350,25350,45
20230914,124800,791166500,25400,25400,25400,25400,8
20230914,124700,790963300,25350,25300,25400,25300,1001
20230914,124600,765588850,25250,25250,25250,25250,0
20230914,124500,765588850,25250,25250,25250,25250,47
20230914,124400,764402100,25250,25300,25300,25250,56
20230914,124300,762986750,25250,25250,25250,25250,7
20230914,124200,762810000,25250,25250,25250,25250,7
20230914,124100,762633250,25250,25350,25350,25250,589
20230914,124000,747734150,25350,25300,25350,25300,8
20230914,123900,747531700,25300,25300,25300,25300,29
20230914,123800,746798000,25300,25350,25350,25300,62
20230914,123700,745228650,25350,25350,25350,25350,9
20230914,123600,745000500,25300,25300,25350,25300,37
20230914,123500,744064350,25350,25350,25350,25350,28
20230914,123400,743354550,25300,25250,25300,25250,95
20230914,123300,740952950,25300,25300,25300,25250,47
20230914,123200,739765600,25300,25300,25300,25250,328
20230914,123100,731467800,25250,25250,25250,25250,9
20230914,123000,731240550,25250,25300,25300,25250,491
20230914,122900,718820200,25300,25350,25350,25300,23
20230914,122800,718237550,25300,25300,25300,25300,5
20230914,122700,718111050,25300,25300,25300,25300,7
20230914,122600,717933950,25350,25300,25350,25300,70
20230914,122500,716161700,25350,25350,25350,25350,50
20230914,122400,714894200,25300,25350,25350,25300,272
20230914,122300,708005750,25350,25350,25350,25350,15
20230914,122200,707625500,25300,25300,25300,25300,46
20230914,122100,706461700,25300,25300,25300,25300,58
20230914,122000,704994300,25300,25350,25350,25300,42
20230914,121900,703929950,25300,25300,25300,25300,38
20230914,121800,702968550,25300,25300,25300,25300,36
20230914,121700,702057750,25350,25350,25350,25300,31
20230914,121600,701272250,25300,25300,25300,25300,29
20230914,121500,700538550,25300,25300,25350,25300,55
20230914,121400,699146600,25350,25350,25350,25350,34
20230914,121300,698284700,25300,25350,25350,25300,15
20230914,121200,697904800,25350,25300,25350,25300,160
20230914,121100,693849250,25300,25300,25300,25250,37
20230914,121000,692913550,25250,25250,25250,25250,46
20230914,120900,691752050,25250,25300,25300,25250,17
20230914,120800,691322300,25300,25300,25300,25250,31
20230914,120700,690538350,25250,25300,25300,25250,47
20230914,120600,689351200,25300,25300,25300,25300,7
20230914,120500,689174100,25350,25300,25350,25300,24
20230914,120400,688566850,25300,25300,25300,25300,50
20230914,120300,687301850,25300,25300,25300,25300,1
20230914,120200,687276550,25250,25300,25300,25250,37
20230914,120100,686340800,25250,25250,25300,25250,42
20230914,120000,685279850,25300,25300,25300,25300,53
20230914,115900,683938950,25350,25350,25350,25300,31
20230914,115800,683153450,25350,25350,25350,25350,0
20230914,115700,683153450,25350,25300,25350,25300,15
20230914,115600,682773550,25300,25350,25350,25300,53
20230914,115500,681431900,25300,25300,25300,25300,36
20230914,115400,680521100,25300,25300,25300,25300,0
20230914,115300,680521100,25300,25350,25350,25250,170
20230914,115200,676214850,25300,25250,25300,25250,58
20230914,115100,674747800,25250,25250,25250,25250,0
20230914,115000,674747800,25250,25300,25300,25250,56
20230914,114900,673332900,25300,25300,25300,25300,306
20230914,114800,665591100,25300,25300,25300,25300,45
20230914,114700,664452600,25300,25300,25300,25300,29
20230914,114600,663718900,25250,25250,25250,25250,7
20230914,114500,663542150,25250,25250,25250,25250,39
20230914,114400,662557400,25300,25300,25350,25300,859
20230914,114300,640821600,25250,25250,25250,25250,7
20230914,114200,640644850,25250,25250,25250,25250,2
20230914,114100,640594350,25250,25300,25300,25200,1090
20230914,114000,613122500,25250,25200,25250,25200,176
20230914,113900,608679500,25200,25200,25200,25200,60
20230914,113800,607167500,25250,25250,25250,25250,15
20230914,113700,606788750,25200,25250,25250,25200,18
20230914,113600,606334750,25250,25250,25250,25250,10
20230914,113500,606082250,25200,25250,25250,25200,38
20230914,113400,605123100,25200,25200,25200,25200,7
20230914,113300,604946700,25250,25250,25250,25250,54
20230914,113200,603583200,25250,25250,25250,25250,28
20230914,113100,602876200,25250,25250,25250,25250,393
20230914,113000,592952950,25250,25200,25250,25150,244
20230914,112900,586798700,25200,25250,25250,25200,17
20230914,112800,586369500,25200,25200,25200,25200,8
20230914,112700,586167900,25200,25200,25250,25200,189
20230914,112600,581397550,25200,25200,25200,25150,162
20230914,112500,577317050,25200,25150,25200,25150,17
20230914,112400,576889000,25200,25200,25200,25200,81
20230914,112300,574847800,25200,25250,25250,25200,22
20230914,112200,574292650,25200,25250,25250,25200,248
20230914,112100,568042650,25250,25200,25250,25200,27
20230914,112000,567361250,25250,25250,25250,25250,17
20230914,111900,566932000,25250,25250,25250,25200,17
20230914,111800,566503100,25200,25200,25200,25200,67
20230914,111700,564814700,25200,25250,25250,25200,31
20230914,111600,564032300,25200,25200,25200,25200,20
20230914,111500,563528300,25200,25250,25250,25200,46
20230914,111400,562368300,25250,25250,25250,25200,68
20230914,111300,560653600,25200,25200,25200,25200,0
20230914,111200,560653600,25200,25250,25250,25200,104
20230914,111100,558030850,25250,25300,25300,25250,74
20230914,111000,556161600,25250,25250,25250,25250,78
20230914,110900,554192100,25250,25250,25250,25250,8
20230914,110800,553990100,25300,25300,25300,25300,23
20230914,110700,553408200,25250,25250,25250,25250,551
20230914,110600,539495450,25300,25300,25300,25300,9
20230914,110500,539267750,25250,25300,25300,25250,22
20230914,110400,538711500,25300,25300,25300,25300,48
20230914,110300,537497100,25250,25250,25250,25250,53
20230914,110200,536158850,25300,25300,25300,25300,23
20230914,110100,535576950,25250,25250,25250,25250,36
20230914,110000,534667950,25250,25250,25250,25200,279
20230914,105900,527623550,25200,25250,25250,25200,57
20230914,105800,526186400,25200,25200,25200,25200,36
20230914,105700,525279200,25200,25200,25200,25200,0
20230914,105600,525279200,25200,25200,25200,25150,51
20230914,105500,523994350,25150,25150,25150,25150,97
20230914,105400,521554800,25150,25200,25200,25150,63
20230914,105300,519967550,25200,25150,25200,25150,25
20230914,105200,519337600,25150,25150,25150,25150,89
20230914,105100,517099250,25200,25150,25200,25150,61
20230914,105000,515565050,25200,25200,25200,25200,24
20230914,104900,514960250,25150,25150,25150,25150,78
20230914,104800,512998550,25200,25200,25200,25200,339
20230914,104700,504455750,25200,25250,25250,25200,23
20230914,104600,503875400,25200,25200,25200,25200,180
20230914,104500,499339400,25150,25150,25150,25150,9
20230914,104400,499113050,25150,25150,25150,25100,163
20230914,104300,495015550,25100,25150,25150,25100,13
20230914,104200,494688950,25150,25100,25150,25100,11
20230914,104100,494412800,25100,25150,25150,25100,1040
20230914,104000,468308050,25150,25150,25150,25150,28
20230914,103900,467603850,25150,25150,25150,25150,7
20230914,103800,467427800,25200,25150,25200,25150,15
20230914,103700,467049950,25150,25100,25150,25100,43
20230914,103600,465970450,25100,25100,25100,25100,0
20230914,103500,465970450,25100,25150,25200,25100,55
20230914,103400,464587900,25200,25200,25200,25200,3
20230914,103300,464512300,25200,25150,25200,25050,258
20230914,103200,458042450,25150,25150,25150,25150,109
20230914,103100,455301100,25050,25050,25050,25050,180
20230914,103000,450792100,25050,25050,25050,25050,20
20230914,102900,450291100,25050,25150,25150,25050,1078
20230914,102800,423264050,25100,25100,25100,25100,0
20230914,102700,423264050,25100,25100,25100,25100,8
20230914,102600,423063250,25100,25150,25150,25100,101
20230914,102500,420527400,25100,25100,25150,25100,137
20230914,102400,417088650,25100,25100,25100,25100,35
20230914,102300,416210150,25100,25150,25150,25100,2016
20230914,102200,365607750,25100,25100,25100,25100,31
20230914,102100,364829650,25100,25150,25150,25100,40
20230914,102000,363825600,25150,25150,25150,25150,17
20230914,101900,363398050,25100,25100,25100,25100,32
20230914,101800,362594850,25100,25200,25200,25100,40
20230914,101700,361589750,25200,25200,25200,25200,13
20230914,101600,361262150,25150,25150,25150,25150,152
20230914,101500,357439350,25150,25200,25200,25150,840
20230914,101400,336311400,25200,25250,25300,25200,17
20230914,101300,335881850,25250,25200,25250,25200,133
20230914,101200,332530200,25150,25200,25200,25150,42
20230914,101100,331471850,25150,25200,25250,25150,23
20230914,101000,330891900,25200,25250,25250,25200,1375
20230914,100900,296226350,25250,25300,25300,25250,17
20230914,100800,295796600,25300,25300,25300,25250,30
20230914,100700,295037950,25250,25250,25250,25250,86
20230914,100600,292866450,25250,25250,25300,25250,116
20230914,100500,289937000,25300,25300,25300,25300,50
20230914,100400,288672000,25250,25250,25300,25250,72
20230914,100300,286853600,25250,25250,25250,25250,0
20230914,100200,286853600,25250,25300,25300,25250,70
20230914,100100,285084850,25300,25250,25300,25250,37
20230914,100000,284150550,25250,25250,25250,25250,10
20230914,095900,283898050,25250,25300,25300,25250,62
20230914,095800,282331750,25300,25300,25300,25300,1
20230914,095700,282306450,25300,25250,25300,25250,15
20230914,095600,281927300,25300,25350,25350,25300,231
20230914,095500,276082200,25300,25350,25350,25300,161
20230914,095400,272008450,25300,25300,25300,25300,1
20230914,095300,271983150,25300,25300,25300,25300,109
20230914,095200,269225450,25250,25250,25250,25250,36
20230914,095100,268316450,25250,25250,25250,25250,41
20230914,095000,267281200,25250,25300,25300,25250,23
20230914,094900,266699650,25250,25250,25250,25250,29
20230914,094800,265967400,25250,25300,25300,25250,24
20230914,094700,265360550,25300,25300,25350,25300,50
20230914,094600,264094700,25350,25350,25350,25300,47
20230914,094500,262905000,25300,25300,25300,25300,8
20230914,094400,262702600,25300,25250,25300,25250,119
20230914,094300,259693000,25250,25300,25300,25250,337
20230914,094200,251177750,25300,25350,25350,25300,215
20230914,094100,245733250,25300,25350,25350,25300,223
20230914,094000,240080550,25300,25300,25300,25300,346
20230914,093900,231326750,25400,25400,25400,25400,0
20230914,093800,231326750,25400,25350,25400,25300,78
20230914,093700,229350900,25300,25350,25350,25300,8
20230914,093600,229148450,25300,25300,25300,25300,39
20230914,093500,228161750,25300,25350,25350,25300,54
20230914,093400,226793200,25350,25250,25350,25250,47
20230914,093300,225604400,25250,25250,25250,25250,0
20230914,093200,225604400,25250,25350,25350,25250,221
20230914,093100,220015250,25350,25350,25350,25350,1
20230914,093000,219989900,25300,25300,25350,25300,213
20230914,092900,214590800,25300,25300,25300,25300,50
20230914,092800,213325800,25300,25300,25300,25300,25
20230914,092700,212693300,25250,25300,25300,25250,411
20230914,092600,202299650,25350,25300,25350,25300,223
20230914,092500,196656950,25350,25400,25400,25350,449
20230914,092400,185255900,25450,25450,25450,25450,6
20230914,092300,185103200,25450,25450,25500,25450,216
20230914,092200,179602750,25450,25500,25500,25450,164
20230914,092100,175421950,25500,25500,25500,25450,60
20230914,092000,173894250,25500,25450,25500,25450,477
20230914,091900,161732450,25400,25400,25450,25350,954
20230914,091800,137474400,25400,25400,25400,25400,71
20230914,091700,135671000,25400,25400,25400,25400,262
20230914,091600,129016200,25400,25400,25400,25350,195
20230914,091500,124063550,25400,25300,25400,25300,380
20230914,091400,114431650,25300,25250,25300,25250,296
20230914,091300,106954950,25250,25350,25350,25250,1198
20230914,091200,76609850,25350,25300,25400,25300,494
20230914,091100,64086550,25300,25250,25300,25250,47
20230914,091000,62898100,25250,25200,25250,25200,45
20230914,090900,61763750,25200,25200,25200,25200,35
20230914,090800,60881750,25200,25200,25200,25200,11
20230914,090700,60604550,25200,25100,25200,25100,10
20230914,090600,60353400,25100,25100,25100,25100,67
20230914,090500,58671700,25100,25150,25150,25100,567
20230914,090400,44429800,25150,25100,25150,25100,45
20230914,090300,43298500,25050,25100,25100,25050,54
20230914,090200,41943550,25100,25250,25250,25100,942
20230914,090100,18291600,25250,25250,25250,25250,6
20230914,090000,18140100,25300,25300,25300,25300,717