KissMeData/033240/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,190500,7580270250,26800,26800,26800,26800,3534
20230919,190400,7580270250,26800,26800,26800,26800,0
20230919,190300,7580270250,26800,26800,26800,26800,0
20230919,190200,7580270250,26800,26800,26800,26800,0
20230919,190100,7580270250,26800,26800,26800,26800,0
20230919,190000,7580270250,26800,26800,26800,26800,0
20230919,185900,7580270250,26800,26800,26800,26800,0
20230919,185800,7580270250,26800,26800,26800,26800,0
20230919,185700,7580270250,26800,26800,26800,26800,0
20230919,185600,7580270250,26800,26800,26800,26800,0
20230919,185500,7580270250,26800,26800,26800,26800,0
20230919,185400,7580270250,26800,26800,26800,26800,0
20230919,185300,7580270250,26800,26800,26800,26800,0
20230919,185200,7580270250,26800,26800,26800,26800,0
20230919,185100,7580270250,26800,26800,26800,26800,0
20230919,185000,7580270250,26800,26800,26800,26800,0
20230919,184900,7580270250,26800,26800,26800,26800,0
20230919,184800,7580270250,26800,26800,26800,26800,0
20230919,184700,7580270250,26800,26800,26800,26800,0
20230919,184600,7580270250,26800,26800,26800,26800,0
20230919,184500,7580270250,26800,26800,26800,26800,0
20230919,184400,7580270250,26800,26800,26800,26800,0
20230919,184300,7580270250,26800,26800,26800,26800,0
20230919,184200,7580270250,26800,26800,26800,26800,0
20230919,184100,7580270250,26800,26800,26800,26800,0
20230919,184000,7580270250,26800,26800,26800,26800,0
20230919,183900,7580270250,26800,26800,26800,26800,0
20230919,183800,7580270250,26800,26800,26800,26800,0
20230919,183700,7580270250,26800,26800,26800,26800,0
20230919,183600,7580270250,26800,26800,26800,26800,0
20230919,183500,7580270250,26800,26800,26800,26800,3534
20230919,183400,7580270250,26800,26800,26800,26800,0
20230919,183300,7580270250,26800,26800,26800,26800,0
20230919,183200,7580270250,26800,26800,26800,26800,0
20230919,183100,7580270250,26800,26800,26800,26800,0
20230919,183000,7580270250,26800,26800,26800,26800,0
20230919,182900,7580270250,26800,26800,26800,26800,0
20230919,182800,7580270250,26800,26800,26800,26800,0
20230919,182700,7580270250,26800,26800,26800,26800,0
20230919,182600,7580270250,26800,26800,26800,26800,0
20230919,182500,7580270250,26800,26800,26800,26800,0
20230919,182400,7580270250,26800,26800,26800,26800,0
20230919,182300,7580270250,26800,26800,26800,26800,0
20230919,182200,7580270250,26800,26800,26800,26800,0
20230919,182100,7580270250,26800,26800,26800,26800,0
20230919,182000,7580270250,26800,26800,26800,26800,0
20230919,181900,7580270250,26800,26800,26800,26800,0
20230919,181800,7580270250,26800,26800,26800,26800,0
20230919,181700,7580270250,26800,26800,26800,26800,0
20230919,181600,7580270250,26800,26800,26800,26800,0
20230919,181500,7580270250,26800,26800,26800,26800,0
20230919,181400,7580270250,26800,26800,26800,26800,0
20230919,181300,7580270250,26800,26800,26800,26800,0
20230919,181200,7580270250,26800,26800,26800,26800,0
20230919,181100,7580270250,26800,26800,26800,26800,0
20230919,181000,7580270250,26800,26800,26800,26800,0
20230919,180900,7580270250,26800,26800,26800,26800,0
20230919,180800,7580270250,26800,26800,26800,26800,0
20230919,180700,7580270250,26800,26800,26800,26800,0
20230919,180600,7580270250,26800,26800,26800,26800,0
20230919,180500,7580270250,26800,26800,26800,26800,3534
20230919,180400,7580270250,26800,26800,26800,26800,0
20230919,180300,7580270250,26800,26800,26800,26800,0
20230919,180200,7580270250,26800,26800,26800,26800,0
20230919,180100,7580270250,26800,26800,26800,26800,0
20230919,180000,7580270250,26800,26800,26800,26800,0
20230919,175900,7580270250,26800,26800,26800,26800,0
20230919,175800,7580270250,26800,26800,26800,26800,0
20230919,175700,7580270250,26800,26800,26800,26800,0
20230919,175600,7580270250,26800,26800,26800,26800,0
20230919,175500,7580270250,26800,26800,26800,26800,0
20230919,175400,7580270250,26800,26800,26800,26800,0
20230919,175300,7580270250,26800,26800,26800,26800,0
20230919,175200,7580270250,26800,26800,26800,26800,0
20230919,175100,7580270250,26800,26800,26800,26800,0
20230919,175000,7580270250,26800,26800,26800,26800,0
20230919,174900,7580270250,26800,26800,26800,26800,0
20230919,174800,7580270250,26800,26800,26800,26800,0
20230919,174700,7580270250,26800,26800,26800,26800,0
20230919,174600,7580270250,26800,26800,26800,26800,0
20230919,174500,7580270250,26800,26800,26800,26800,0
20230919,174400,7580270250,26800,26800,26800,26800,0
20230919,174300,7580270250,26800,26800,26800,26800,0
20230919,174200,7580270250,26800,26800,26800,26800,0
20230919,174100,7580270250,26800,26800,26800,26800,0
20230919,174000,7580270250,26800,26800,26800,26800,0
20230919,173900,7580270250,26800,26800,26800,26800,0
20230919,173800,7580270250,26800,26800,26800,26800,0
20230919,173700,7580270250,26800,26800,26800,26800,0
20230919,173600,7580270250,26800,26800,26800,26800,0
20230919,173500,7580270250,26800,26800,26800,26800,3534
20230919,173400,7580270250,26800,26800,26800,26800,0
20230919,173300,7580270250,26800,26800,26800,26800,0
20230919,173200,7580270250,26800,26800,26800,26800,0
20230919,173100,7580270250,26800,26800,26800,26800,0
20230919,173000,7580270250,26800,26800,26800,26800,0
20230919,172900,7580270250,26800,26800,26800,26800,0
20230919,172800,7580270250,26800,26800,26800,26800,0
20230919,172700,7580270250,26800,26800,26800,26800,0
20230919,172600,7580270250,26800,26800,26800,26800,0
20230919,172500,7580270250,26800,26800,26800,26800,0
20230919,172400,7580270250,26800,26800,26800,26800,0
20230919,172300,7580270250,26800,26800,26800,26800,0
20230919,172200,7580270250,26800,26800,26800,26800,0
20230919,172100,7580270250,26800,26800,26800,26800,0
20230919,172000,7580270250,26800,26800,26800,26800,0
20230919,171900,7580270250,26800,26800,26800,26800,0
20230919,171800,7580270250,26800,26800,26800,26800,0
20230919,171700,7580270250,26800,26800,26800,26800,0
20230919,171600,7580270250,26800,26800,26800,26800,0
20230919,171500,7580270250,26800,26800,26800,26800,0
20230919,171400,7580270250,26800,26800,26800,26800,0
20230919,171300,7580270250,26800,26800,26800,26800,0
20230919,171200,7580270250,26800,26800,26800,26800,0
20230919,171100,7580270250,26800,26800,26800,26800,0
20230919,171000,7580270250,26800,26800,26800,26800,0
20230919,170900,7580270250,26800,26800,26800,26800,0
20230919,170800,7580270250,26800,26800,26800,26800,0
20230919,170700,7580270250,26800,26800,26800,26800,0
20230919,170600,7580270250,26800,26800,26800,26800,0
20230919,170500,7580270250,26800,26800,26800,26800,3534
20230919,170400,7580270250,26800,26800,26800,26800,0
20230919,170300,7580270250,26800,26800,26800,26800,0
20230919,170200,7580270250,26800,26800,26800,26800,0
20230919,170100,7580270250,26800,26800,26800,26800,0
20230919,170000,7580270250,26800,26800,26800,26800,0
20230919,165900,7580270250,26800,26800,26800,26800,0
20230919,165800,7580270250,26800,26800,26800,26800,0
20230919,165700,7580270250,26800,26800,26800,26800,0
20230919,165600,7580270250,26800,26800,26800,26800,0
20230919,165500,7580270250,26800,26800,26800,26800,0
20230919,165400,7580270250,26800,26800,26800,26800,0
20230919,165300,7580270250,26800,26800,26800,26800,0
20230919,165200,7580270250,26800,26800,26800,26800,0
20230919,165100,7580270250,26800,26800,26800,26800,0
20230919,165000,7580270250,26800,26800,26800,26800,0
20230919,164900,7580270250,26800,26800,26800,26800,0
20230919,164800,7580270250,26800,26800,26800,26800,0
20230919,164700,7580270250,26800,26800,26800,26800,0
20230919,164600,7580270250,26800,26800,26800,26800,0
20230919,164500,7580270250,26800,26800,26800,26800,0
20230919,164400,7580270250,26800,26800,26800,26800,0
20230919,164300,7580270250,26800,26800,26800,26800,0
20230919,164200,7580270250,26800,26800,26800,26800,0
20230919,164100,7580270250,26800,26800,26800,26800,0
20230919,164000,7580270250,26800,26800,26800,26800,0
20230919,163900,7580270250,26800,26800,26800,26800,0
20230919,163800,7580270250,26800,26800,26800,26800,0
20230919,163700,7580270250,26800,26800,26800,26800,0
20230919,163600,7580270250,26800,26800,26800,26800,0
20230919,163500,7580270250,26800,26800,26800,26800,3534
20230919,163400,7580270250,26800,26800,26800,26800,0
20230919,163300,7580270250,26800,26800,26800,26800,0
20230919,163200,7580270250,26800,26800,26800,26800,0
20230919,163100,7580270250,26800,26800,26800,26800,0
20230919,163000,7580270250,26800,26800,26800,26800,0
20230919,162900,7580270250,26800,26800,26800,26800,0
20230919,162800,7580270250,26800,26800,26800,26800,0
20230919,162700,7580270250,26800,26800,26800,26800,0
20230919,162600,7580270250,26800,26800,26800,26800,0
20230919,162500,7580270250,26800,26800,26800,26800,0
20230919,162400,7580270250,26800,26800,26800,26800,0
20230919,162300,7580270250,26800,26800,26800,26800,0
20230919,162200,7580270250,26800,26800,26800,26800,0
20230919,162100,7580270250,26800,26800,26800,26800,0
20230919,162000,7580270250,26800,26800,26800,26800,0
20230919,161900,7580270250,26800,26800,26800,26800,0
20230919,161800,7580270250,26800,26800,26800,26800,0
20230919,161700,7580270250,26800,26800,26800,26800,0
20230919,161600,7580270250,26800,26800,26800,26800,0
20230919,161500,7580270250,26800,26800,26800,26800,0
20230919,161400,7580270250,26800,26800,26800,26800,0
20230919,161300,7580270250,26800,26800,26800,26800,0
20230919,161200,7580270250,26800,26800,26800,26800,0
20230919,161100,7580270250,26800,26800,26800,26800,0
20230919,161000,7580270250,26800,26800,26800,26800,0
20230919,160900,7580270250,26800,26800,26800,26800,0
20230919,160800,7580270250,26800,26800,26800,26800,0
20230919,160700,7580270250,26800,26800,26800,26800,0
20230919,160600,7580270250,26800,26800,26800,26800,0
20230919,160500,7580270250,26800,26800,26800,26800,3534
20230919,160400,7580270250,26800,26800,26800,26800,0
20230919,160300,7580270250,26800,26800,26800,26800,0
20230919,160200,7580270250,26800,26800,26800,26800,0
20230919,160100,7580270250,26800,26800,26800,26800,0
20230919,160000,7580270250,26800,26800,26800,26800,0
20230919,155900,7580270250,26800,26800,26800,26800,0
20230919,155800,7580270250,26800,26800,26800,26800,0
20230919,155700,7580270250,26800,26800,26800,26800,0
20230919,155600,7580270250,26800,26800,26800,26800,0
20230919,155500,7580270250,26800,26800,26800,26800,0
20230919,155400,7580270250,26800,26800,26800,26800,0
20230919,155300,7580270250,26800,26800,26800,26800,0
20230919,155200,7580270250,26800,26800,26800,26800,0
20230919,155100,7580270250,26800,26800,26800,26800,0
20230919,155000,7580270250,26800,26800,26800,26800,0
20230919,154900,7580270250,26800,26800,26800,26800,0
20230919,154800,7580270250,26800,26800,26800,26800,0
20230919,154700,7580270250,26800,26800,26800,26800,0
20230919,154600,7580270250,26800,26800,26800,26800,0
20230919,154500,7580270250,26800,26800,26800,26800,0
20230919,154400,7580270250,26800,26800,26800,26800,0
20230919,154300,7580270250,26800,26800,26800,26800,0
20230919,154200,7580270250,26800,26800,26800,26800,0
20230919,154100,7580270250,26800,26800,26800,26800,0
20230919,154000,7580270250,26800,26800,26800,26800,0
20230919,153900,7580270250,26800,26800,26800,26800,0
20230919,153800,7580270250,26800,26800,26800,26800,0
20230919,153700,7580270250,26800,26800,26800,26800,0
20230919,153600,7580270250,26800,26800,26800,26800,0
20230919,153500,7580270250,26800,26800,26800,26800,3534
20230919,153400,7580270250,26800,26800,26800,26800,0
20230919,153300,7580270250,26800,26800,26800,26800,0
20230919,153200,7580270250,26800,26800,26800,26800,0
20230919,153100,7580270250,26800,26800,26800,26800,0
20230919,153000,7580270250,26800,26800,26800,26800,3534
20230919,152900,7485559050,26700,26700,26700,26700,0
20230919,152800,7485559050,26700,26700,26700,26700,0
20230919,152700,7485559050,26700,26700,26700,26700,0
20230919,152600,7485559050,26700,26700,26700,26700,0
20230919,152500,7485559050,26700,26700,26700,26700,0
20230919,152400,7485559050,26700,26700,26700,26700,0
20230919,152300,7485559050,26700,26700,26700,26700,0
20230919,152200,7485559050,26700,26700,26700,26700,0
20230919,152100,7485559050,26700,26700,26700,26700,0
20230919,152000,7485559050,26700,26700,26700,26700,0
20230919,151900,7485559050,26700,26700,26750,26650,1115
20230919,151800,7455790900,26700,26700,26750,26650,487
20230919,151700,7442781700,26700,26750,26750,26700,263
20230919,151600,7435759500,26650,26650,26650,26650,61
20230919,151500,7434133850,26650,26650,26750,26650,135
20230919,151400,7430529050,26700,26700,26700,26700,180
20230919,151300,7425723050,26700,26700,26700,26700,265
20230919,151200,7418647550,26700,26650,26700,26650,106
20230919,151100,7415819650,26650,26650,26650,26600,378
20230919,151000,7405746200,26650,26600,26650,26600,446
20230919,150900,7393880600,26600,26650,26650,26600,107
20230919,150800,7391034250,26650,26700,26700,26650,826
20230919,150700,7369016350,26700,26700,26700,26700,16
20230919,150600,7368589150,26750,26750,26750,26650,90
20230919,150500,7366182150,26750,26700,26750,26700,70
20230919,150400,7364312750,26750,26700,26750,26700,101
20230919,150300,7361615100,26700,26700,26700,26700,1019
20230919,150200,7334407800,26700,26600,26700,26600,101
20230919,150100,7331721100,26600,26650,26700,26600,102
20230919,150000,7329007750,26650,26650,26650,26600,125
20230919,145900,7325678550,26600,26650,26650,26600,177
20230919,145800,7320964300,26650,26550,26650,26550,28
20230919,145700,7320220300,26650,26600,26650,26600,156
20230919,145600,7316070400,26600,26650,26650,26600,1460
20230919,145500,7277231000,26650,26600,26650,26600,120
20230919,145400,7274033050,26650,26650,26650,26650,4
20230919,145300,7273926450,26600,26600,26600,26600,59
20230919,145200,7272357050,26700,26700,26700,26700,158
20230919,145100,7268138450,26600,26650,26700,26600,57
20230919,145000,7266620400,26650,26650,26650,26650,84
20230919,144900,7264381800,26650,26650,26650,26600,1118
20230919,144800,7234590100,26650,26600,26650,26600,25
20230919,144700,7233924900,26650,26600,26650,26600,16
20230919,144600,7233499250,26600,26550,26650,26550,62
20230919,144500,7231853000,26650,26600,26650,26600,63
20230919,144400,7230174100,26550,26600,26600,26550,31
20230919,144300,7229350500,26650,26550,26650,26550,373
20230919,144200,7219447050,26650,26600,26650,26600,82
20230919,144100,7217263000,26600,26600,26600,26600,124
20230919,144000,7213964600,26600,26600,26650,26600,69
20230919,143900,7212129150,26600,26650,26650,26600,860
20230919,143800,7189250550,26600,26600,26650,26600,328
20230919,143700,7180522900,26600,26600,26600,26600,1
20230919,143600,7180496300,26600,26650,26650,26600,86
20230919,143500,7178207400,26650,26650,26650,26600,75
20230919,143400,7176209400,26600,26700,26700,26600,105
20230919,143300,7173412050,26650,26650,26650,26650,19
20230919,143200,7172905700,26650,26700,26700,26650,73
20230919,143100,7170958650,26750,26650,26750,26650,81
20230919,143000,7168794200,26700,26700,26700,26700,5
20230919,142900,7168660700,26650,26650,26650,26650,59
20230919,142800,7167088350,26650,26750,26750,26650,218
20230919,142700,7161272850,26700,26700,26700,26700,41
20230919,142600,7160178150,26750,26650,26750,26650,60
20230919,142500,7158578950,26650,26650,26650,26650,6
20230919,142400,7158419050,26700,26650,26700,26650,79
20230919,142300,7156310850,26650,26650,26650,26650,391
20230919,142200,7145890700,26600,26650,26650,26600,63
20230919,142100,7144214800,26650,26600,26650,26600,80
20230919,142000,7142083800,26650,26600,26650,26600,28
20230919,141900,7141338900,26600,26650,26650,26600,63
20230919,141800,7139663000,26600,26600,26600,26600,14
20230919,141700,7139290600,26550,26550,26650,26550,279
20230919,141600,7131875600,26550,26600,26600,26550,685
20230919,141500,7113682000,26600,26600,26600,26600,117
20230919,141400,7110569800,26600,26650,26650,26600,1060
20230919,141300,7082365300,26600,26600,26600,26600,244
20230919,141200,7075874900,26600,26650,26650,26600,507
20230919,141100,7062388600,26650,26650,26700,26650,970
20230919,141000,7036538050,26700,26700,26750,26700,1166
20230919,140900,7005403000,26750,26800,26800,26750,1361
20230919,140800,6968989300,26800,26750,26800,26750,96
20230919,140700,6966416550,26750,26850,26850,26750,131
20230919,140600,6962903950,26800,26800,26800,26800,583
20230919,140500,6947279550,26800,26800,26800,26800,83
20230919,140400,6945055150,26850,26850,26850,26800,28
20230919,140300,6944304450,26850,26850,26850,26800,132
20230919,140200,6940760300,26850,26850,26850,26800,78
20230919,140100,6938668950,26850,26800,26850,26800,91
20230919,140000,6936226600,26850,26850,26850,26850,58
20230919,135900,6934669300,26850,26850,26850,26850,642
20230919,135800,6917431600,26850,26850,26850,26850,100
20230919,135700,6914746600,26850,26900,26900,26850,34
20230919,135600,6913833350,26900,26900,26900,26900,357
20230919,135500,6904230050,26850,26900,26900,26850,163
20230919,135400,6899853250,26900,26950,26950,26900,1195
20230919,135300,6867699850,26950,26950,26950,26950,41
20230919,135200,6866594900,26950,26900,26950,26900,62
20230919,135100,6864926950,26950,26950,26950,26950,7
20230919,135000,6864738300,26950,26950,26950,26950,4
20230919,134900,6864630500,26950,26900,26950,26900,215
20230919,134800,6858837400,26900,26900,26900,26900,42
20230919,134700,6857707600,26950,26900,26950,26900,54
20230919,134600,6856253350,26950,26950,26950,26950,67
20230919,134500,6854447700,26900,26950,26950,26900,64
20230919,134400,6852725850,26900,26900,26950,26850,284
20230919,134300,6845087250,26900,26900,26900,26900,0
20230919,134200,6845087250,26900,26850,26900,26850,118
20230919,134100,6841916100,26900,26850,26900,26850,68
20230919,134000,6840090200,26850,26900,26900,26850,443
20230919,133900,6828174550,26900,26950,26950,26900,80
20230919,133800,6826019550,26900,26950,26950,26900,45
20230919,133700,6824809000,26950,26900,26950,26900,51
20230919,133600,6823435600,26950,26950,26950,26950,31
20230919,133500,6822600150,26950,26950,26950,26950,68
20230919,133400,6820767550,26950,26900,26950,26900,42
20230919,133300,6819637500,26900,26900,26900,26900,41
20230919,133200,6818534600,26900,26950,26950,26900,72
20230919,133100,6816595150,26950,27000,27050,26950,1180
20230919,133000,6784738850,27050,26950,27050,26950,71
20230919,132900,6782821850,26950,26950,26950,26950,58
20230919,132800,6781258750,26950,26900,26950,26900,300
20230919,132700,6773183750,26900,26900,26900,26900,432
20230919,132600,6761562950,26950,26950,26950,26900,536
20230919,132500,6747123100,26950,26950,26950,26950,73
20230919,132400,6745155750,27000,26950,27000,26950,108
20230919,132300,6742242250,26950,27000,27000,26950,453
20230919,132200,6730012300,27050,27050,27050,27050,635
20230919,132100,6712835550,27050,27050,27100,27050,116
20230919,132000,6709694900,27050,27050,27050,27050,104
20230919,131900,6706881700,27100,27100,27100,27100,9
20230919,131800,6706637800,27050,27050,27100,27050,100
20230919,131700,6703932750,27100,27050,27100,27050,78
20230919,131600,6701820000,27100,27050,27100,27050,178
20230919,131500,6696996350,27050,27050,27050,27050,83
20230919,131400,6694751200,27050,27050,27050,27050,57
20230919,131300,6693209350,27000,27100,27100,27000,30
20230919,131200,6692398450,27100,27000,27100,27000,20
20230919,131100,6691858350,27000,27000,27000,27000,42
20230919,131000,6690724350,27100,27100,27100,27000,134
20230919,130900,6687094950,27100,27100,27100,27100,103
20230919,130800,6684303650,27000,27050,27050,27000,537
20230919,130700,6669786100,27050,27000,27050,27000,129
20230919,130600,6666300250,27000,26950,27000,26950,375
20230919,130500,6656180250,26950,26950,26950,26950,640
20230919,130400,6638932250,26950,26950,26950,26950,44
20230919,130300,6637746450,26950,27050,27050,26950,4361
20230919,130200,6519999450,27000,27000,27000,27000,19
20230919,130100,6519486450,27000,27000,27000,27000,62
20230919,130000,6517812450,27000,27050,27100,27000,186
20230919,125900,6512774250,27050,27050,27050,27050,50
20230919,125800,6511421750,27000,27050,27050,27000,159
20230919,125700,6507121800,27050,27000,27050,27000,51
20230919,125600,6505743350,27050,27100,27100,27050,108
20230919,125500,6502819050,27050,27050,27050,27050,98
20230919,125400,6500168150,27000,27000,27000,27000,41
20230919,125300,6499061150,27000,27000,27100,27000,128
20230919,125200,6495599250,27000,27000,27050,27000,164
20230919,125100,6491164600,27000,27000,27000,27000,148
20230919,125000,6487168600,27000,27000,27050,27000,144
20230919,124900,6483276450,27050,27050,27100,27050,82
20230919,124800,6481055500,27050,27100,27100,27000,574
20230919,124700,6465523700,27050,27050,27050,27050,59
20230919,124600,6463927750,27050,27050,27100,27050,131
20230919,124500,6460380200,27100,27050,27100,27050,232
20230919,124400,6454099900,27050,27050,27050,27050,42
20230919,124300,6452963800,27050,27100,27150,27050,169
20230919,124200,6448378550,27100,27100,27100,27100,58
20230919,124100,6446806750,27050,27100,27100,27050,128
20230919,124000,6443339300,27050,27050,27100,27050,108
20230919,123900,6440413550,27100,27100,27100,27100,257
20230919,123800,6433448850,27050,27100,27100,27050,152
20230919,123700,6429330650,27100,27050,27100,27050,44
20230919,123600,6428140250,27050,27100,27100,27050,107
20230919,123500,6425241650,27100,27050,27100,27050,77
20230919,123400,6423155950,27050,27100,27100,27050,54
20230919,123300,6421694700,27000,27100,27100,27000,22
20230919,123200,6421100600,27050,27100,27100,27050,205
20230919,123100,6415552500,27050,27000,27050,27000,74
20230919,123000,6413552850,27000,27050,27100,27000,1966
20230919,122900,6360372000,27050,27050,27050,27050,3
20230919,122800,6360290850,27100,27050,27150,27050,216
20230919,122700,6354435500,27050,27050,27150,27050,139
20230919,122600,6350666150,27050,27100,27100,27050,134
20230919,122500,6347035900,27100,26950,27100,26950,135
20230919,122400,6343383700,26950,27000,27000,26950,326
20230919,122300,6334581800,26950,27000,27000,26950,127
20230919,122200,6331154150,26950,26950,27000,26950,411
20230919,122100,6320077650,26950,27000,27050,26950,1243
20230919,122000,6286565050,27000,27000,27000,27000,75
20230919,121900,6284540050,27000,27000,27000,27000,43
20230919,121800,6283379050,26950,27050,27050,26950,86
20230919,121700,6281055650,27000,27000,27000,27000,51
20230919,121600,6279678650,27000,27000,27000,26950,364
20230919,121500,6269852450,27000,27000,27000,27000,21
20230919,121400,6269285450,27000,26950,27050,26950,400
20230919,121300,6258484600,27000,27050,27050,26950,1299
20230919,121200,6223404400,27050,27050,27050,27050,34
20230919,121100,6222484700,27050,27100,27100,27050,207
20230919,121000,6216881400,27050,27100,27100,27050,42
20230919,120900,6215745200,27050,27100,27100,27050,25
20230919,120800,6215068700,27100,27100,27100,27000,159
20230919,120700,6210761900,27100,27050,27100,27050,145
20230919,120600,6206836800,27000,27050,27050,27000,122
20230919,120500,6203537800,27000,27050,27050,27000,48
20230919,120400,6202239600,27050,27050,27100,27050,170
20230919,120300,6197633600,27100,27050,27100,27000,236
20230919,120200,6191250300,27100,27050,27100,27050,124
20230919,120100,6187890950,27150,27100,27150,27050,31
20230919,120000,6187051800,27050,27100,27100,27050,154
20230919,115900,6182882850,27100,27000,27100,27000,128
20230919,115800,6179416150,27000,27050,27050,27000,436
20230919,115700,6167640550,27050,27000,27050,27000,83
20230919,115600,6165397450,27100,27100,27100,27000,104
20230919,115500,6162581150,27100,27000,27100,27000,148
20230919,115400,6158577800,27000,27000,27050,27000,229
20230919,115300,6152384800,27000,27000,27050,27000,138
20230919,115200,6148655950,27050,27050,27050,27050,79
20230919,115100,6146519000,27050,27050,27050,27050,75
20230919,115000,6144490250,27050,27100,27100,27050,159
20230919,114900,6140188800,27100,27050,27100,27050,91
20230919,114800,6137724400,27100,27000,27100,27000,293
20230919,114700,6129794700,27000,27000,27000,27000,63
20230919,114600,6128093700,27000,27050,27050,27000,140
20230919,114500,6124310800,27050,27050,27050,27050,137
20230919,114400,6120604950,27000,27050,27050,27000,53
20230919,114300,6119172700,27050,27050,27050,27000,219
20230919,114200,6113250750,27000,27050,27050,27000,344
20230919,114100,6103946750,27050,27050,27050,27050,56
20230919,114000,6102431950,27050,27000,27050,27000,68
20230919,113900,6100594550,27050,27050,27050,27050,60
20230919,113800,6098971550,27050,27050,27050,27050,109
20230919,113700,6096023100,27050,27050,27100,27000,106
20230919,113600,6093156700,27050,27000,27050,27000,582
20230919,113500,6077433600,27050,27050,27050,27000,1555
20230919,113400,6035377250,27050,27150,27150,27050,1302
20230919,113300,6000093650,27150,27100,27150,27100,127
20230919,113200,5996647600,27100,27100,27150,27100,190
20230919,113100,5991495150,27150,27150,27200,27150,549
20230919,113000,5976582800,27200,27150,27200,27150,70
20230919,112900,5974681300,27150,27150,27150,27150,21
20230919,112800,5974111150,27200,27200,27200,27150,213
20230919,112700,5968320950,27150,27150,27200,27150,72
20230919,112600,5966364850,27150,27150,27200,27150,359
20230919,112500,5956611400,27200,27300,27300,27200,289
20230919,112400,5948744900,27200,27200,27250,27200,1380
20230919,112300,5911143650,27200,27200,27200,27200,123
20230919,112200,5907798050,27200,27250,27250,27200,108
20230919,112100,5904857600,27250,27200,27250,27200,208
20230919,112000,5899191100,27250,27250,27250,27250,0
20230919,111900,5899191100,27250,27250,27300,27250,131
20230919,111800,5895616850,27250,27250,27250,27250,49
20230919,111700,5894281600,27250,27250,27250,27250,36
20230919,111600,5893300600,27250,27250,27250,27200,184
20230919,111500,5888289800,27250,27250,27250,27250,29
20230919,111400,5887499550,27250,27200,27250,27150,167
20230919,111300,5882954950,27150,27200,27200,27150,118
20230919,111200,5879749350,27150,27300,27300,27150,972
20230919,111100,5853260450,27250,27250,27300,27250,89
20230919,111000,5850832350,27300,27250,27300,27250,71
20230919,110900,5848894350,27300,27250,27300,27250,171
20230919,110800,5844229450,27250,27250,27250,27250,6
20230919,110700,5844065950,27250,27250,27300,27250,250
20230919,110600,5837244750,27250,27200,27300,27100,3752
20230919,110500,5735064200,27150,27200,27200,27150,43
20230919,110400,5733896550,27200,27200,27200,27150,167
20230919,110300,5729354600,27200,27150,27200,27150,3
20230919,110200,5729273050,27200,27250,27250,27200,243
20230919,110100,5722656550,27200,27200,27200,27200,42
20230919,110000,5721514150,27200,27250,27300,27200,508
20230919,105900,5707669850,27250,27250,27250,27250,120
20230919,105800,5704399850,27250,27250,27250,27250,48
20230919,105700,5703091850,27250,27250,27250,27200,292
20230919,105600,5695139250,27200,27200,27200,27200,40
20230919,105500,5694051250,27250,27300,27300,27200,116
20230919,105400,5690890050,27200,27200,27300,27200,430
20230919,105300,5679193950,27300,27250,27300,27250,238
20230919,105200,5672705600,27250,27400,27400,27250,2141
20230919,105100,5614275750,27400,27350,27400,27350,66
20230919,105000,5612467600,27350,27400,27400,27350,171
20230919,104900,5607783800,27350,27350,27350,27350,282
20230919,104800,5600071100,27300,27300,27300,27250,166
20230919,104700,5595539900,27300,27300,27300,27250,358
20230919,104600,5585767000,27300,27300,27300,27300,1049
20230919,104500,5557129300,27350,27300,27350,27300,118
20230919,104400,5553903300,27300,27300,27300,27300,20
20230919,104300,5553357300,27300,27350,27350,27300,122
20230919,104200,5550020850,27400,27400,27400,27300,1126
20230919,104100,5519172450,27350,27250,27350,27200,392
20230919,104000,5508474150,27250,27350,27350,27250,1701
20230919,103900,5462063100,27300,27300,27350,27300,120
20230919,103800,5458784250,27350,27300,27350,27300,271
20230919,103700,5451379450,27300,27250,27300,27250,222
20230919,103600,5445319800,27250,27250,27300,27250,232
20230919,103500,5438991950,27250,27150,27250,27100,1983
20230919,103400,5385079900,27150,27200,27200,27100,1858
20230919,103300,5334594800,27200,27150,27200,27100,418
20230919,103200,5323238450,27150,27150,27200,27150,180
20230919,103100,5318348600,27150,27150,27200,27150,153
20230919,103000,5314189700,27100,27150,27150,27100,291
20230919,102900,5306290050,27150,27200,27200,27150,63
20230919,102800,5304579400,27100,27150,27200,27100,169
20230919,102700,5299989250,27150,27150,27150,27100,577
20230919,102600,5284327250,27150,27150,27200,27150,359
20230919,102500,5274575400,27150,27100,27150,27100,391
20230919,102400,5263964400,27100,27200,27200,27100,1715
20230919,102300,5217328600,27200,27300,27300,27200,1372
20230919,102200,5179924100,27250,27300,27300,27250,224
20230919,102100,5173819600,27300,27300,27300,27250,1069
20230919,102000,5144641450,27300,27300,27300,27300,120
20230919,101900,5141365450,27350,27300,27350,27300,498
20230919,101800,5127748400,27300,27350,27350,27300,247
20230919,101700,5120996000,27350,27400,27400,27350,755
20230919,101600,5100342550,27400,27400,27400,27400,370
20230919,101500,5090204550,27400,27450,27450,27400,114
20230919,101400,5087078400,27450,27400,27450,27400,346
20230919,101300,5077588200,27450,27450,27450,27300,518
20230919,101200,5063419650,27450,27450,27450,27350,1015
20230919,101100,5035608800,27300,27500,27550,27300,3637
20230919,101000,4935936950,27550,27550,27550,27500,83
20230919,100900,4933651300,27550,27450,27550,27450,415
20230919,100800,4922242300,27450,27450,27450,27450,534
20230919,100700,4907584000,27450,27550,27550,27450,2660
20230919,100600,4834447300,27500,27600,27600,27500,4055
20230919,100500,4722747700,27600,27600,27600,27550,332
20230919,100400,4713590450,27550,27550,27600,27550,802
20230919,100300,4691487200,27600,27700,27700,27600,6341
20230919,100200,4516257750,27700,27850,27850,27700,1267
20230919,100100,4481092950,27750,27850,27900,27750,496
20230919,100000,4467304750,27900,27850,27900,27800,467
20230919,095900,4454298400,27850,27900,27900,27850,798
20230919,095800,4432048950,27850,27850,27900,27750,586
20230919,095700,4415748900,27850,27800,27850,27800,524
20230919,095600,4401156000,27800,27850,27850,27750,846
20230919,095500,4377630850,27800,27800,27900,27800,953
20230919,095400,4351085050,27900,27900,27900,27750,826
20230919,095300,4328078400,27900,27900,27900,27850,2844
20230919,095200,4248731750,27900,27900,27900,27800,920
20230919,095100,4223104950,27850,27900,27900,27850,492
20230919,095000,4209386450,27900,27900,27900,27800,1370
20230919,094900,4171214950,27850,27900,27900,27850,580
20230919,094800,4155046850,27900,27950,27950,27800,1084
20230919,094700,4124808950,27950,27950,27950,27850,569
20230919,094600,4108914750,27950,27950,28000,27900,1218
20230919,094500,4074868250,27950,27950,27950,27850,2172
20230919,094400,4014205750,27900,27850,27950,27850,3987
20230919,094300,3902949000,27850,27800,27850,27750,779
20230919,094200,3881256100,27800,27800,27850,27800,487
20230919,094100,3867697050,27800,27800,27850,27750,1004
20230919,094000,3839771800,27850,27850,27850,27750,584
20230919,093900,3823527700,27850,27850,27850,27750,2126
20230919,093800,3764465050,27850,27850,27850,27800,670
20230919,093700,3745818150,27850,27850,27850,27800,595
20230919,093600,3729261700,27850,27850,27900,27800,774
20230919,093500,3707704750,27900,27950,27950,27800,1539
20230919,093400,3664849350,27900,27850,27900,27850,2266
20230919,093300,3601633350,27900,27900,27900,27850,922
20230919,093200,3575916500,27900,27950,27950,27850,816
20230919,093100,3553125900,27950,27950,28000,27800,3063
20230919,093000,3467626400,27950,27850,28000,27850,6526
20230919,092900,3285162050,27900,27900,27900,27850,2772
20230919,092800,3207847000,27900,27850,27900,27800,1444
20230919,092700,3167625250,27800,27850,27850,27800,1288
20230919,092600,3131789200,27850,27750,27850,27750,657
20230919,092500,3113529650,27850,27800,27850,27750,1770
20230919,092400,3064360700,27850,27900,27950,27800,2458
20230919,092300,2995830800,27900,27850,27900,27800,2657
20230919,092200,2921780700,27900,27900,27900,27850,1155
20230919,092100,2889584800,27900,27900,27900,27850,1253
20230919,092000,2854655450,27850,27850,27950,27850,5198
20230919,091900,2709594850,27900,27850,27900,27800,2344
20230919,091800,2644305550,27850,27750,27850,27750,1131
20230919,091700,2612863500,27800,27800,27800,27700,1101
20230919,091600,2582269850,27800,27850,27850,27750,1092
20230919,091500,2551940400,27850,27850,27900,27750,2148
20230919,091400,2492187950,27900,27950,27950,27850,2357
20230919,091300,2426400900,27900,27850,27950,27800,2343
20230919,091200,2361071900,27850,27700,27850,27650,6793
20230919,091100,2172372000,27700,27900,27900,27700,7697
20230919,091000,1958496100,27900,27800,28150,27800,19527
20230919,090900,1411928700,27850,27900,27950,27800,6873
20230919,090800,1220478800,27950,27550,28000,27500,14153
20230919,090700,827152700,27500,27350,27500,27350,8464
20230919,090600,594856500,27250,27200,27350,27100,6170
20230919,090500,426524550,27200,27150,27200,27050,1886
20230919,090400,375238350,27200,27150,27300,27150,3319
20230919,090300,284858800,27250,27050,27250,27000,3646
20230919,090200,185871050,27000,27050,27100,27000,1555
20230919,090100,143823600,27100,27000,27200,27000,1904
20230919,090000,92190950,27000,26650,27000,26650,3107