KissMeData/033270/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,190700,1517862700,26350,26350,26350,26350,1277
20230921,190600,1517862700,26350,26350,26350,26350,0
20230921,190500,1517862700,26350,26350,26350,26350,0
20230921,190400,1517862700,26350,26350,26350,26350,0
20230921,190300,1517862700,26350,26350,26350,26350,0
20230921,190200,1517862700,26350,26350,26350,26350,0
20230921,190100,1517862700,26350,26350,26350,26350,0
20230921,190000,1517862700,26350,26350,26350,26350,0
20230921,185900,1517862700,26350,26350,26350,26350,0
20230921,185800,1517862700,26350,26350,26350,26350,0
20230921,185700,1517862700,26350,26350,26350,26350,0
20230921,185600,1517862700,26350,26350,26350,26350,0
20230921,185500,1517862700,26350,26350,26350,26350,0
20230921,185400,1517862700,26350,26350,26350,26350,0
20230921,185300,1517862700,26350,26350,26350,26350,0
20230921,185200,1517862700,26350,26350,26350,26350,0
20230921,185100,1517862700,26350,26350,26350,26350,0
20230921,185000,1517862700,26350,26350,26350,26350,0
20230921,184900,1517862700,26350,26350,26350,26350,0
20230921,184800,1517862700,26350,26350,26350,26350,0
20230921,184700,1517862700,26350,26350,26350,26350,0
20230921,184600,1517862700,26350,26350,26350,26350,0
20230921,184500,1517862700,26350,26350,26350,26350,0
20230921,184400,1517862700,26350,26350,26350,26350,0
20230921,184300,1517862700,26350,26350,26350,26350,0
20230921,184200,1517862700,26350,26350,26350,26350,0
20230921,184100,1517862700,26350,26350,26350,26350,0
20230921,184000,1517862700,26350,26350,26350,26350,0
20230921,183900,1517862700,26350,26350,26350,26350,0
20230921,183800,1517862700,26350,26350,26350,26350,0
20230921,183700,1517862700,26350,26350,26350,26350,1277
20230921,183600,1517862700,26350,26350,26350,26350,0
20230921,183500,1517862700,26350,26350,26350,26350,0
20230921,183400,1517862700,26350,26350,26350,26350,0
20230921,183300,1517862700,26350,26350,26350,26350,0
20230921,183200,1517862700,26350,26350,26350,26350,0
20230921,183100,1517862700,26350,26350,26350,26350,0
20230921,183000,1517862700,26350,26350,26350,26350,0
20230921,182900,1517862700,26350,26350,26350,26350,0
20230921,182800,1517862700,26350,26350,26350,26350,0
20230921,182700,1517862700,26350,26350,26350,26350,0
20230921,182600,1517862700,26350,26350,26350,26350,0
20230921,182500,1517862700,26350,26350,26350,26350,0
20230921,182400,1517862700,26350,26350,26350,26350,0
20230921,182300,1517862700,26350,26350,26350,26350,0
20230921,182200,1517862700,26350,26350,26350,26350,0
20230921,182100,1517862700,26350,26350,26350,26350,0
20230921,182000,1517862700,26350,26350,26350,26350,0
20230921,181900,1517862700,26350,26350,26350,26350,0
20230921,181800,1517862700,26350,26350,26350,26350,0
20230921,181700,1517862700,26350,26350,26350,26350,0
20230921,181600,1517862700,26350,26350,26350,26350,0
20230921,181500,1517862700,26350,26350,26350,26350,0
20230921,181400,1517862700,26350,26350,26350,26350,0
20230921,181300,1517862700,26350,26350,26350,26350,0
20230921,181200,1517862700,26350,26350,26350,26350,0
20230921,181100,1517862700,26350,26350,26350,26350,0
20230921,181000,1517862700,26350,26350,26350,26350,0
20230921,180900,1517862700,26350,26350,26350,26350,0
20230921,180800,1517862700,26350,26350,26350,26350,0
20230921,180700,1517862700,26350,26350,26350,26350,1277
20230921,180600,1517862700,26350,26350,26350,26350,0
20230921,180500,1517862700,26350,26350,26350,26350,0
20230921,180400,1517862700,26350,26350,26350,26350,0
20230921,180300,1517862700,26350,26350,26350,26350,0
20230921,180200,1517862700,26350,26350,26350,26350,0
20230921,180100,1517862700,26350,26350,26350,26350,0
20230921,180000,1517862700,26350,26350,26350,26350,0
20230921,175900,1517862700,26350,26350,26350,26350,0
20230921,175800,1517862700,26350,26350,26350,26350,0
20230921,175700,1517862700,26350,26350,26350,26350,0
20230921,175600,1517862700,26350,26350,26350,26350,0
20230921,175500,1517862700,26350,26350,26350,26350,0
20230921,175400,1517862700,26350,26350,26350,26350,0
20230921,175300,1517862700,26350,26350,26350,26350,0
20230921,175200,1517862700,26350,26350,26350,26350,0
20230921,175100,1517862700,26350,26350,26350,26350,0
20230921,175000,1517862700,26350,26350,26350,26350,0
20230921,174900,1517862700,26350,26350,26350,26350,0
20230921,174800,1517862700,26350,26350,26350,26350,0
20230921,174700,1517862700,26350,26350,26350,26350,0
20230921,174600,1517862700,26350,26350,26350,26350,0
20230921,174500,1517862700,26350,26350,26350,26350,0
20230921,174400,1517862700,26350,26350,26350,26350,0
20230921,174300,1517862700,26350,26350,26350,26350,0
20230921,174200,1517862700,26350,26350,26350,26350,0
20230921,174100,1517862700,26350,26350,26350,26350,0
20230921,174000,1517862700,26350,26350,26350,26350,0
20230921,173900,1517862700,26350,26350,26350,26350,0
20230921,173800,1517862700,26350,26350,26350,26350,0
20230921,173700,1517862700,26350,26350,26350,26350,1277
20230921,173600,1517862700,26350,26350,26350,26350,0
20230921,173500,1517862700,26350,26350,26350,26350,0
20230921,173400,1517862700,26350,26350,26350,26350,0
20230921,173300,1517862700,26350,26350,26350,26350,0
20230921,173200,1517862700,26350,26350,26350,26350,0
20230921,173100,1517862700,26350,26350,26350,26350,0
20230921,173000,1517862700,26350,26350,26350,26350,0
20230921,172900,1517862700,26350,26350,26350,26350,0
20230921,172800,1517862700,26350,26350,26350,26350,0
20230921,172700,1517862700,26350,26350,26350,26350,0
20230921,172600,1517862700,26350,26350,26350,26350,0
20230921,172500,1517862700,26350,26350,26350,26350,0
20230921,172400,1517862700,26350,26350,26350,26350,0
20230921,172300,1517862700,26350,26350,26350,26350,0
20230921,172200,1517862700,26350,26350,26350,26350,0
20230921,172100,1517862700,26350,26350,26350,26350,0
20230921,172000,1517862700,26350,26350,26350,26350,0
20230921,171900,1517862700,26350,26350,26350,26350,0
20230921,171800,1517862700,26350,26350,26350,26350,0
20230921,171700,1517862700,26350,26350,26350,26350,0
20230921,171600,1517862700,26350,26350,26350,26350,0
20230921,171500,1517862700,26350,26350,26350,26350,0
20230921,171400,1517862700,26350,26350,26350,26350,0
20230921,171300,1517862700,26350,26350,26350,26350,0
20230921,171200,1517862700,26350,26350,26350,26350,0
20230921,171100,1517862700,26350,26350,26350,26350,0
20230921,171000,1517862700,26350,26350,26350,26350,0
20230921,170900,1517862700,26350,26350,26350,26350,0
20230921,170800,1517862700,26350,26350,26350,26350,0
20230921,170700,1517862700,26350,26350,26350,26350,1277
20230921,170600,1517862700,26350,26350,26350,26350,0
20230921,170500,1517862700,26350,26350,26350,26350,0
20230921,170400,1517862700,26350,26350,26350,26350,0
20230921,170300,1517862700,26350,26350,26350,26350,0
20230921,170200,1517862700,26350,26350,26350,26350,0
20230921,170100,1517862700,26350,26350,26350,26350,0
20230921,170000,1517862700,26350,26350,26350,26350,0
20230921,165900,1517862700,26350,26350,26350,26350,0
20230921,165800,1517862700,26350,26350,26350,26350,0
20230921,165700,1517862700,26350,26350,26350,26350,0
20230921,165600,1517862700,26350,26350,26350,26350,0
20230921,165500,1517862700,26350,26350,26350,26350,0
20230921,165400,1517862700,26350,26350,26350,26350,0
20230921,165300,1517862700,26350,26350,26350,26350,0
20230921,165200,1517862700,26350,26350,26350,26350,0
20230921,165100,1517862700,26350,26350,26350,26350,0
20230921,165000,1517862700,26350,26350,26350,26350,0
20230921,164900,1517862700,26350,26350,26350,26350,0
20230921,164800,1517862700,26350,26350,26350,26350,0
20230921,164700,1517862700,26350,26350,26350,26350,0
20230921,164600,1517862700,26350,26350,26350,26350,0
20230921,164500,1517862700,26350,26350,26350,26350,0
20230921,164400,1517862700,26350,26350,26350,26350,0
20230921,164300,1517862700,26350,26350,26350,26350,0
20230921,164200,1517862700,26350,26350,26350,26350,0
20230921,164100,1517862700,26350,26350,26350,26350,0
20230921,164000,1517862700,26350,26350,26350,26350,0
20230921,163900,1517862700,26350,26350,26350,26350,0
20230921,163800,1517862700,26350,26350,26350,26350,0
20230921,163700,1517862700,26350,26350,26350,26350,1277
20230921,163600,1517862700,26350,26350,26350,26350,0
20230921,163500,1517862700,26350,26350,26350,26350,0
20230921,163400,1517862700,26350,26350,26350,26350,0
20230921,163300,1517862700,26350,26350,26350,26350,0
20230921,163200,1517862700,26350,26350,26350,26350,0
20230921,163100,1517862700,26350,26350,26350,26350,0
20230921,163000,1517862700,26350,26350,26350,26350,0
20230921,162900,1517862700,26350,26350,26350,26350,0
20230921,162800,1517862700,26350,26350,26350,26350,0
20230921,162700,1517862700,26350,26350,26350,26350,0
20230921,162600,1517862700,26350,26350,26350,26350,0
20230921,162500,1517862700,26350,26350,26350,26350,0
20230921,162400,1517862700,26350,26350,26350,26350,0
20230921,162300,1517862700,26350,26350,26350,26350,0
20230921,162200,1517862700,26350,26350,26350,26350,0
20230921,162100,1517862700,26350,26350,26350,26350,0
20230921,162000,1517862700,26350,26350,26350,26350,0
20230921,161900,1517862700,26350,26350,26350,26350,0
20230921,161800,1517862700,26350,26350,26350,26350,0
20230921,161700,1517862700,26350,26350,26350,26350,0
20230921,161600,1517862700,26350,26350,26350,26350,0
20230921,161500,1517862700,26350,26350,26350,26350,0
20230921,161400,1517862700,26350,26350,26350,26350,0
20230921,161300,1517862700,26350,26350,26350,26350,0
20230921,161200,1517862700,26350,26350,26350,26350,0
20230921,161100,1517862700,26350,26350,26350,26350,0
20230921,161000,1517862700,26350,26350,26350,26350,0
20230921,160900,1517862700,26350,26350,26350,26350,0
20230921,160800,1517862700,26350,26350,26350,26350,0
20230921,160700,1517862700,26350,26350,26350,26350,1277
20230921,160600,1517862700,26350,26350,26350,26350,0
20230921,160500,1517862700,26350,26350,26350,26350,0
20230921,160400,1517862700,26350,26350,26350,26350,0
20230921,160300,1517862700,26350,26350,26350,26350,0
20230921,160200,1517862700,26350,26350,26350,26350,0
20230921,160100,1517862700,26350,26350,26350,26350,0
20230921,160000,1517862700,26350,26350,26350,26350,0
20230921,155900,1517862700,26350,26350,26350,26350,0
20230921,155800,1517862700,26350,26350,26350,26350,0
20230921,155700,1517862700,26350,26350,26350,26350,0
20230921,155600,1517862700,26350,26350,26350,26350,0
20230921,155500,1517862700,26350,26350,26350,26350,0
20230921,155400,1517862700,26350,26350,26350,26350,0
20230921,155300,1517862700,26350,26350,26350,26350,0
20230921,155200,1517862700,26350,26350,26350,26350,0
20230921,155100,1517862700,26350,26350,26350,26350,0
20230921,155000,1517862700,26350,26350,26350,26350,0
20230921,154900,1517862700,26350,26350,26350,26350,0
20230921,154800,1517862700,26350,26350,26350,26350,0
20230921,154700,1517862700,26350,26350,26350,26350,0
20230921,154600,1517862700,26350,26350,26350,26350,0
20230921,154500,1517862700,26350,26350,26350,26350,0
20230921,154400,1517862700,26350,26350,26350,26350,0
20230921,154300,1517862700,26350,26350,26350,26350,0
20230921,154200,1517862700,26350,26350,26350,26350,0
20230921,154100,1517862700,26350,26350,26350,26350,0
20230921,154000,1517862700,26350,26350,26350,26350,0
20230921,153900,1517862700,26350,26350,26350,26350,0
20230921,153800,1517862700,26350,26350,26350,26350,0
20230921,153700,1517862700,26350,26350,26350,26350,1277
20230921,153600,1517862700,26350,26350,26350,26350,0
20230921,153500,1517862700,26350,26350,26350,26350,0
20230921,153400,1517862700,26350,26350,26350,26350,0
20230921,153300,1517862700,26350,26350,26350,26350,0
20230921,153200,1517862700,26350,26350,26350,26350,0
20230921,153100,1517862700,26350,26350,26350,26350,0
20230921,153000,1517862700,26350,26350,26350,26350,1277
20230921,152900,1484213750,26400,26400,26400,26400,0
20230921,152800,1484213750,26400,26400,26400,26400,0
20230921,152700,1484213750,26400,26400,26400,26400,0
20230921,152600,1484213750,26400,26400,26400,26400,0
20230921,152500,1484213750,26400,26400,26400,26400,0
20230921,152400,1484213750,26400,26400,26400,26400,0
20230921,152300,1484213750,26400,26400,26400,26400,0
20230921,152200,1484213750,26400,26400,26400,26400,0
20230921,152100,1484213750,26400,26400,26400,26400,0
20230921,152000,1484213750,26400,26400,26400,26400,0
20230921,151900,1484213750,26400,26400,26400,26400,220
20230921,151800,1478405750,26350,26400,26400,26350,125
20230921,151700,1475110200,26400,26400,26400,26400,0
20230921,151600,1475110200,26400,26450,26450,26400,113
20230921,151500,1472126000,26450,26400,26450,26400,52
20230921,151400,1470751900,26350,26450,26450,26350,1050
20230921,151300,1443053200,26450,26400,26450,26400,24
20230921,151200,1442419450,26400,26400,26400,26400,100
20230921,151100,1439779450,26400,26450,26450,26400,98
20230921,151000,1437190100,26450,26450,26450,26400,946
20230921,150900,1412213800,26450,26450,26450,26450,124
20230921,150800,1408934000,26500,26500,26500,26450,342
20230921,150700,1399873000,26450,26400,26450,26400,266
20230921,150600,1392838550,26450,26500,26550,26450,661
20230921,150500,1375352950,26450,26450,26450,26450,0
20230921,150400,1375352950,26450,26450,26450,26450,5
20230921,150300,1375220700,26450,26450,26550,26400,1360
20230921,150200,1339301300,26450,26450,26500,26450,649
20230921,150100,1322134200,26450,26500,26500,26450,1065
20230921,150000,1293960500,26500,26500,26500,26500,0
20230921,145900,1293960500,26500,26500,26500,26500,0
20230921,145800,1293960500,26500,26500,26500,26500,0
20230921,145700,1293960500,26500,26500,26500,26500,0
20230921,145600,1293960500,26500,26500,26500,26500,0
20230921,145500,1293960500,26500,26500,26500,26500,41
20230921,145400,1292874000,26500,26500,26500,26500,44
20230921,145300,1291708000,26500,26600,26600,26500,452
20230921,145200,1279729800,26600,26600,26600,26600,1
20230921,145100,1279703200,26600,26600,26600,26600,103
20230921,145000,1276963400,26500,26500,26500,26500,51
20230921,144900,1275611900,26500,26550,26550,26500,58
20230921,144800,1274074500,26550,26550,26550,26550,0
20230921,144700,1274074500,26550,26550,26550,26550,0
20230921,144600,1274074500,26550,26500,26550,26500,327
20230921,144500,1265408950,26550,26500,26550,26500,500
20230921,144400,1252157450,26550,26550,26550,26550,2
20230921,144300,1252104350,26550,26550,26550,26550,0
20230921,144200,1252104350,26550,26600,26600,26550,231
20230921,144100,1245971100,26600,26600,26600,26600,70
20230921,144000,1244109100,26600,26600,26600,26600,15
20230921,143900,1243710100,26600,26600,26600,26600,156
20230921,143800,1239560500,26550,26550,26550,26550,0
20230921,143700,1239560500,26550,26550,26550,26550,6
20230921,143600,1239401200,26650,26650,26650,26650,0
20230921,143500,1239401200,26650,26550,26650,26550,7
20230921,143400,1239214750,26550,26550,26550,26550,200
20230921,143300,1233904750,26600,26600,26600,26600,14
20230921,143200,1233532350,26600,26600,26600,26600,51
20230921,143100,1232175750,26600,26600,26600,26600,0
20230921,143000,1232175750,26600,26600,26600,26600,0
20230921,142900,1232175750,26600,26600,26600,26600,0
20230921,142800,1232175750,26600,26600,26600,26600,10
20230921,142700,1231909750,26600,26600,26600,26600,46
20230921,142600,1230686150,26600,26700,26700,26600,480
20230921,142500,1217917450,26650,26650,26650,26650,23
20230921,142400,1217304500,26700,26700,26700,26700,0
20230921,142300,1217304500,26700,26700,26700,26700,2
20230921,142200,1217251100,26650,26650,26650,26650,100
20230921,142100,1214586100,26700,26700,26700,26700,2
20230921,142000,1214532700,26700,26700,26700,26700,0
20230921,141900,1214532700,26700,26700,26700,26700,0
20230921,141800,1214532700,26700,26700,26700,26700,201
20230921,141700,1209166000,26700,26700,26700,26700,36
20230921,141600,1208204800,26700,26600,26700,26600,158
20230921,141500,1204001000,26600,26650,26650,26600,170
20230921,141400,1199471600,26700,26700,26700,26700,100
20230921,141300,1196801600,26750,26750,26750,26750,51
20230921,141200,1195437350,26650,26650,26650,26650,0
20230921,141100,1195437350,26650,26650,26650,26650,0
20230921,141000,1195437350,26650,26650,26650,26650,120
20230921,140900,1192239350,26650,26650,26650,26650,0
20230921,140800,1192239350,26650,26650,26650,26650,150
20230921,140700,1188241850,26750,26750,26750,26750,0
20230921,140600,1188241850,26750,26750,26750,26750,500
20230921,140500,1174866850,26700,26750,26750,26700,1148
20230921,140400,1144215200,26750,26750,26750,26750,0
20230921,140300,1144215200,26750,26750,26750,26750,0
20230921,140200,1144215200,26750,26750,26750,26750,4
20230921,140100,1144108200,26750,26700,26750,26700,23
20230921,140000,1143494000,26700,26700,26700,26700,0
20230921,135900,1143494000,26700,26700,26700,26700,20
20230921,135800,1142960000,26750,26750,26750,26750,38
20230921,135700,1141943500,26750,26750,26750,26750,0
20230921,135600,1141943500,26750,26750,26750,26750,77
20230921,135500,1139883750,26800,26800,26800,26800,11
20230921,135400,1139588950,26800,26800,26800,26800,2
20230921,135300,1139535350,26800,26800,26800,26800,3
20230921,135200,1139454950,26800,26800,26800,26800,33
20230921,135100,1138570550,26800,26800,26800,26800,1
20230921,135000,1138543750,26800,26800,26800,26800,0
20230921,134900,1138543750,26800,26800,26800,26800,0
20230921,134800,1138543750,26800,26800,26800,26800,0
20230921,134700,1138543750,26800,26750,26800,26750,30
20230921,134600,1137741000,26700,26750,26750,26700,387
20230921,134500,1127405100,26700,26700,26700,26700,0
20230921,134400,1127405100,26700,26700,26700,26700,39
20230921,134300,1126363800,26750,26750,26750,26750,15
20230921,134200,1125962550,26750,26750,26750,26750,4
20230921,134100,1125855550,26750,26750,26750,26750,0
20230921,134000,1125855550,26750,26700,26750,26700,232
20230921,133900,1119649600,26750,26750,26750,26750,156
20230921,133800,1115476600,26750,26750,26750,26750,20
20230921,133700,1114941600,26750,26750,26750,26750,0
20230921,133600,1114941600,26750,26650,26750,26650,3332
20230921,133500,1026030300,26650,26650,26650,26650,20
20230921,133400,1025497300,26650,26600,26650,26600,350
20230921,133300,1016169850,26650,26650,26650,26650,0
20230921,133200,1016169850,26650,26650,26650,26650,0
20230921,133100,1016169850,26650,26600,26650,26550,4
20230921,133000,1016063400,26600,26600,26600,26600,0
20230921,132900,1016063400,26600,26600,26600,26600,0
20230921,132800,1016063400,26600,26600,26600,26600,9
20230921,132700,1015824000,26650,26650,26650,26650,0
20230921,132600,1015824000,26650,26650,26650,26650,10
20230921,132500,1015557500,26650,26650,26650,26650,0
20230921,132400,1015557500,26650,26600,26650,26600,96
20230921,132300,1013003850,26600,26600,26600,26600,0
20230921,132200,1013003850,26600,26600,26600,26600,1
20230921,132100,1012977250,26450,26450,26450,26450,0
20230921,132000,1012977250,26450,26450,26450,26450,60
20230921,131900,1011390250,26600,26550,26600,26550,42
20230921,131800,1010275100,26550,26500,26550,26500,493
20230921,131700,997205800,26500,26500,26500,26450,125
20230921,131600,993893750,26500,26500,26550,26450,278
20230921,131500,986538750,26500,26550,26550,26500,1055
20230921,131400,958580300,26550,26550,26550,26550,251
20230921,131300,951916250,26550,26550,26550,26550,0
20230921,131200,951916250,26550,26550,26550,26550,352
20230921,131100,942570650,26550,26550,26600,26550,293
20230921,131000,934790200,26550,26550,26550,26550,911
20230921,130900,910603150,26600,26600,26600,26550,2910
20230921,130800,833197200,26600,26600,26600,26600,0
20230921,130700,833197200,26600,26650,26650,26600,150
20230921,130600,829199750,26700,26700,26700,26700,0
20230921,130500,829199750,26700,26650,26700,26650,245
20230921,130400,822670250,26600,26600,26600,26600,1
20230921,130300,822643650,26650,26650,26650,26650,101
20230921,130200,819952000,26650,26650,26650,26650,105
20230921,130100,817153750,26650,26650,26650,26650,0
20230921,130000,817153750,26650,26650,26650,26650,0
20230921,125900,817153750,26650,26650,26650,26650,0
20230921,125800,817153750,26650,26650,26650,26650,20
20230921,125700,816620750,26600,26600,26600,26600,20
20230921,125600,816088750,26600,26600,26600,26600,20
20230921,125500,815556750,26650,26650,26650,26650,0
20230921,125400,815556750,26650,26650,26650,26650,0
20230921,125300,815556750,26650,26650,26650,26650,0
20230921,125200,815556750,26650,26650,26650,26650,0
20230921,125100,815556750,26650,26650,26650,26650,33
20230921,125000,814677300,26650,26650,26650,26650,70
20230921,124900,812811800,26650,26650,26650,26650,138
20230921,124800,809134100,26650,26650,26650,26650,22
20230921,124700,808547800,26700,26650,26700,26650,151
20230921,124600,804523600,26650,26650,26650,26650,0
20230921,124500,804523600,26650,26650,26650,26650,0
20230921,124400,804523600,26650,26650,26650,26650,4
20230921,124300,804417000,26650,26650,26650,26650,0
20230921,124200,804417000,26650,26650,26650,26650,20
20230921,124100,803884000,26650,26650,26650,26650,217
20230921,124000,798100950,26650,26650,26650,26650,557
20230921,123900,783256900,26650,26650,26650,26650,5
20230921,123800,783123650,26650,26650,26650,26650,0
20230921,123700,783123650,26650,26650,26650,26650,0
20230921,123600,783123650,26650,26650,26650,26650,39
20230921,123500,782084300,26600,26650,26650,26600,144
20230921,123400,778250350,26600,26600,26600,26600,36
20230921,123300,777292750,26600,26650,26650,26600,466
20230921,123200,764875050,26650,26650,26650,26650,65
20230921,123100,763142800,26650,26700,26700,26650,26
20230921,123000,762449650,26700,26650,26700,26650,43
20230921,122900,761303450,26700,26700,26700,26700,4
20230921,122800,761196650,26650,26650,26650,26650,37
20230921,122700,760210600,26650,26650,26650,26650,6
20230921,122600,760050700,26650,26700,26700,26650,348
20230921,122500,750775000,26650,26650,26700,26650,187
20230921,122400,745790450,26700,26700,26700,26650,1229
20230921,122300,712978000,26700,26700,26700,26700,5
20230921,122200,712844500,26700,26700,26700,26700,38
20230921,122100,711829900,26750,26700,26750,26700,5
20230921,122000,711696200,26700,26750,26750,26700,38
20230921,121900,710681550,26750,26750,26750,26750,6
20230921,121800,710521050,26750,26750,26750,26750,112
20230921,121700,707525050,26800,26700,26800,26700,7
20230921,121600,707337550,26750,26800,26800,26750,1446
20230921,121500,668652550,26800,26800,26800,26800,65
20230921,121400,666910550,26800,26800,26800,26750,120
20230921,121300,663699550,26800,26800,26800,26800,28
20230921,121200,662949150,26750,26750,26750,26750,530
20230921,121100,648771650,26800,26800,26800,26750,131
20230921,121000,645260900,26850,26850,26850,26850,20
20230921,120900,644723900,26850,26800,26850,26750,518
20230921,120800,630842500,26850,26850,26850,26850,0
20230921,120700,630842500,26850,26850,26850,26850,400
20230921,120600,620102500,26850,26850,26850,26850,81
20230921,120500,617927650,26900,26900,26900,26900,0
20230921,120400,617927650,26900,26850,26900,26850,80
20230921,120300,615778150,26800,26800,26800,26800,38
20230921,120200,614759750,26850,26800,26850,26800,71
20230921,120100,612856850,26800,26800,26800,26800,0
20230921,120000,612856850,26800,26800,26800,26800,38
20230921,115900,611838450,26850,26850,26850,26850,10
20230921,115800,611569950,26850,26850,26850,26850,0
20230921,115700,611569950,26850,26850,26850,26850,0
20230921,115600,611569950,26850,26850,26850,26850,41
20230921,115500,610469100,26850,26850,26850,26850,81
20230921,115400,608294250,26800,26800,26800,26800,0
20230921,115300,608294250,26800,26800,26800,26800,0
20230921,115200,608294250,26800,26800,26800,26800,354
20230921,115100,598807050,26800,26800,26800,26800,33
20230921,115000,597922650,26800,26800,26800,26800,40
20230921,114900,596850650,26800,26800,26850,26800,94
20230921,114800,594330450,26800,26800,26800,26800,38
20230921,114700,593312050,26850,26800,26850,26800,120
20230921,114600,590094550,26800,26800,26800,26800,0
20230921,114500,590094550,26800,26800,26800,26800,53
20230921,114400,588674150,26800,26800,26800,26800,200
20230921,114300,583314150,26850,26800,26850,26800,40
20230921,114200,582242000,26850,26800,26850,26800,28
20230921,114100,581490350,26800,26800,26800,26800,202
20230921,114000,576076750,26800,26800,26800,26800,150
20230921,113900,572056750,26850,26900,26900,26800,640
20230921,113800,554881900,26850,26850,26850,26850,219
20230921,113700,549001750,26850,26850,26850,26850,44
20230921,113600,547820350,26900,26850,26900,26850,456
20230921,113500,535576450,26850,26900,26900,26850,77
20230921,113400,533508000,26900,26850,26900,26850,111
20230921,113300,530524000,26900,26900,26900,26900,74
20230921,113200,528533400,26900,26900,26900,26900,2506
20230921,113100,461122000,26900,26900,26900,26900,170
20230921,113000,456549000,26900,26900,26900,26900,38
20230921,112900,455526800,26950,26950,26950,26950,0
20230921,112800,455526800,26950,26900,26950,26900,74
20230921,112700,453534350,26900,26900,26900,26900,0
20230921,112600,453534350,26900,26900,26900,26900,38
20230921,112500,452512150,26900,26900,26900,26900,46
20230921,112400,451274750,26900,26900,26900,26900,37
20230921,112300,450279450,26900,26950,26950,26900,226
20230921,112200,444189850,26900,26900,26900,26900,38
20230921,112100,443167650,26950,26950,26950,26950,2
20230921,112000,443113750,26900,26900,26900,26900,37
20230921,111900,442118450,26900,26900,26900,26900,78
20230921,111800,440020250,26900,26900,26900,26900,1
20230921,111700,439993350,26900,26900,26900,26900,37
20230921,111600,438998050,26900,26900,26900,26900,0
20230921,111500,438998050,26900,26900,26900,26900,85
20230921,111400,436711550,26900,26900,26900,26900,0
20230921,111300,436711550,26900,26900,26900,26900,37
20230921,111200,435716250,26900,26950,26950,26900,32
20230921,111100,434855350,26950,26900,26950,26900,117
20230921,111000,431707850,26900,26900,26900,26900,0
20230921,110900,431707850,26900,26900,26900,26900,37
20230921,110800,430712550,26900,26900,26900,26900,0
20230921,110700,430712550,26900,26900,26900,26900,43
20230921,110600,429555850,26900,26900,26900,26900,37
20230921,110500,428560550,26900,26900,26900,26900,0
20230921,110400,428560550,26900,26900,26900,26900,500
20230921,110300,415110550,26950,26950,26950,26950,855
20230921,110200,392068300,26950,26950,26950,26950,38
20230921,110100,391044200,26950,26950,26950,26950,151
20230921,110000,386974750,26950,26950,26950,26950,39
20230921,105900,385923700,26950,26950,26950,26950,0
20230921,105800,385923700,26950,26950,26950,26950,37
20230921,105700,384926550,27000,27000,27000,27000,20
20230921,105600,384386550,27000,27050,27050,27000,4
20230921,105500,384278500,27000,27000,27000,27000,112
20230921,105400,381254500,26950,26950,26950,26950,37
20230921,105300,380257350,27000,27000,27000,27000,6
20230921,105200,380095350,26950,26950,26950,26950,38
20230921,105100,379071250,27000,26950,27000,26950,148
20230921,105000,375082100,27000,26950,27000,26950,6
20230921,104900,374920350,26900,26900,26900,26900,48
20230921,104800,373629150,26950,26950,26950,26950,2
20230921,104700,373575250,26900,26900,26950,26900,172
20230921,104600,368948400,26850,26850,26850,26850,0
20230921,104500,368948400,26850,26900,26900,26850,78
20230921,104400,366852100,26900,26900,26900,26900,61
20230921,104300,365211200,26900,26900,26900,26900,20
20230921,104200,364673200,26900,26850,26900,26850,310
20230921,104100,356349200,26900,26900,26900,26900,126
20230921,104000,352959800,26900,26900,26900,26900,0
20230921,103900,352959800,26900,26950,26950,26900,38
20230921,103800,351937550,26900,26900,26900,26900,38
20230921,103700,350915350,26950,26950,26950,26950,60
20230921,103600,349298350,26950,26900,26950,26900,47
20230921,103500,348033550,26950,26950,26950,26950,0
20230921,103400,348033550,26950,26950,26950,26950,20
20230921,103300,347494550,26950,26950,26950,26950,16
20230921,103200,347063350,26950,26950,26950,26950,10
20230921,103100,346793850,27000,27000,27000,27000,1
20230921,103000,346766850,26900,26900,26900,26850,178
20230921,102900,341980550,26950,26900,26950,26900,231
20230921,102800,335757250,26900,26900,26900,26900,563
20230921,102700,320612550,26900,26900,26900,26900,1
20230921,102600,320585650,26850,26900,26900,26850,39
20230921,102500,319538450,26850,26850,26850,26850,0
20230921,102400,319538450,26850,26900,26900,26850,51
20230921,102300,318168400,26850,26850,26900,26850,68
20230921,102200,316341600,26900,26900,26900,26900,1
20230921,102100,316314700,26900,26900,26900,26850,67
20230921,102000,314514250,26900,26850,26900,26850,153
20230921,101900,310406050,26900,26900,26900,26850,102
20230921,101800,307667250,26900,26850,27000,26850,69
20230921,101700,305806900,26900,26900,26900,26900,51
20230921,101600,304435000,26900,26900,26900,26900,683
20230921,101500,286062300,26900,26900,26900,26900,29
20230921,101400,285282200,26950,26900,26950,26900,290
20230921,101300,277481050,26950,26950,26950,26900,99
20230921,101200,274816350,26950,26950,26950,26950,106
20230921,101100,271959650,26900,27050,27050,26900,1045
20230921,101000,243789350,27000,27000,27000,27000,42
20230921,100900,242655350,27000,27000,27000,27000,0
20230921,100800,242655350,27000,26950,27000,26950,57
20230921,100700,241117300,27050,27050,27050,26950,45
20230921,100600,239901050,27000,27050,27050,27000,100
20230921,100500,237198550,27050,27000,27050,27000,101
20230921,100400,234470050,27000,27000,27000,27000,38
20230921,100300,233444050,27050,27050,27050,27050,0
20230921,100200,233444050,27050,27000,27050,26950,322
20230921,100100,224750000,27050,27050,27050,27050,0
20230921,100000,224750000,27050,27050,27050,27000,974
20230921,095900,198413050,27050,27050,27050,27050,2
20230921,095800,198358950,27050,27050,27050,27050,37
20230921,095700,197358100,27100,27100,27100,27100,14
20230921,095600,196978700,27100,27050,27100,27050,7
20230921,095500,196789100,27100,27100,27150,27100,332
20230921,095400,187791150,27100,27100,27100,27100,0
20230921,095300,187791150,27100,27050,27100,27050,54
20230921,095200,186329650,27100,27100,27100,27100,184
20230921,095100,181343250,27100,27100,27100,27100,43
20230921,095000,180177950,27100,27100,27100,27100,0
20230921,094900,180177950,27100,27100,27100,27100,69
20230921,094800,178308050,27100,27100,27100,27100,0
20230921,094700,178308050,27100,27100,27100,27100,120
20230921,094600,175056050,27100,27100,27100,27100,41
20230921,094500,173944950,27100,27100,27100,27100,56
20230921,094400,172427350,27100,27100,27100,27100,12
20230921,094300,172102150,27050,27100,27100,27050,39
20230921,094200,171047100,27050,27100,27100,27050,1094
20230921,094100,141399850,27150,27100,27150,27100,39
20230921,094000,140342800,27150,27150,27150,27100,58
20230921,093900,138769950,27150,27150,27150,27150,27
20230921,093800,138036900,27100,27200,27200,27100,123
20230921,093700,134700000,27200,27150,27200,27100,57
20230921,093600,133151650,27150,27150,27150,27150,346
20230921,093500,123757750,27250,27250,27250,27200,536
20230921,093400,109177600,27250,27250,27250,27250,78
20230921,093300,107052100,27300,27300,27300,27300,3
20230921,093200,106970200,27250,27250,27300,27250,48
20230921,093100,105661700,27300,27300,27300,27300,2
20230921,093000,105607100,27350,27300,27350,27250,92
20230921,092900,103099900,27300,27350,27350,27300,161
20230921,092800,98704100,27400,27350,27400,27350,39
20230921,092700,97637400,27300,27300,27300,27300,4
20230921,092600,97528200,27400,27400,27400,27400,0
20230921,092500,97528200,27400,27400,27400,27300,242
20230921,092400,90918350,27350,27350,27400,27350,87
20230921,092300,88538850,27450,27500,27500,27400,6
20230921,092200,88374300,27400,27500,27500,27400,878
20230921,092100,64310900,27500,27500,27500,27500,58
20230921,092000,62715900,27500,27450,27500,27450,60
20230921,091900,61068100,27400,27400,27400,27400,43
20230921,091800,59889900,27400,27400,27400,27400,0
20230921,091700,59889900,27400,27350,27400,27300,546
20230921,091600,44942350,27350,27350,27350,27350,0
20230921,091500,44942350,27350,27350,27350,27300,22
20230921,091400,44340750,27350,27350,27350,27350,54
20230921,091300,42863850,27350,27350,27350,27350,50
20230921,091200,41496350,27400,27400,27400,27400,0
20230921,091100,41496350,27400,27400,27400,27400,86
20230921,091000,39139950,27400,27350,27400,27350,11
20230921,090900,38839050,27350,27350,27350,27350,25
20230921,090800,38155300,27350,27350,27400,27350,83
20230921,090700,35883750,27350,27350,27350,27350,10
20230921,090600,35610250,27350,27350,27350,27350,0
20230921,090500,35610250,27350,27350,27350,27350,1
20230921,090400,35582900,27300,27400,27400,27300,52
20230921,090300,34162600,27400,27300,27400,27300,32
20230921,090200,33288900,27400,27300,27400,27300,352
20230921,090100,23669150,27300,27200,27300,27150,223
20230921,090000,17613750,27150,27150,27300,27100,648