KissMeData/034120/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,190900,977808100,26500,26500,26500,26500,864
20230927,190800,977808100,26500,26500,26500,26500,0
20230927,190700,977808100,26500,26500,26500,26500,0
20230927,190600,977808100,26500,26500,26500,26500,0
20230927,190500,977808100,26500,26500,26500,26500,0
20230927,190400,977808100,26500,26500,26500,26500,0
20230927,190300,977808100,26500,26500,26500,26500,0
20230927,190200,977808100,26500,26500,26500,26500,0
20230927,190100,977808100,26500,26500,26500,26500,0
20230927,190000,977808100,26500,26500,26500,26500,0
20230927,185900,977808100,26500,26500,26500,26500,0
20230927,185800,977808100,26500,26500,26500,26500,0
20230927,185700,977808100,26500,26500,26500,26500,0
20230927,185600,977808100,26500,26500,26500,26500,0
20230927,185500,977808100,26500,26500,26500,26500,0
20230927,185400,977808100,26500,26500,26500,26500,0
20230927,185300,977808100,26500,26500,26500,26500,0
20230927,185200,977808100,26500,26500,26500,26500,0
20230927,185100,977808100,26500,26500,26500,26500,0
20230927,185000,977808100,26500,26500,26500,26500,0
20230927,184900,977808100,26500,26500,26500,26500,0
20230927,184800,977808100,26500,26500,26500,26500,0
20230927,184700,977808100,26500,26500,26500,26500,0
20230927,184600,977808100,26500,26500,26500,26500,0
20230927,184500,977808100,26500,26500,26500,26500,0
20230927,184400,977808100,26500,26500,26500,26500,0
20230927,184300,977808100,26500,26500,26500,26500,0
20230927,184200,977808100,26500,26500,26500,26500,0
20230927,184100,977808100,26500,26500,26500,26500,0
20230927,184000,977808100,26500,26500,26500,26500,0
20230927,183900,977808100,26500,26500,26500,26500,864
20230927,183800,977808100,26500,26500,26500,26500,0
20230927,183700,977808100,26500,26500,26500,26500,0
20230927,183600,977808100,26500,26500,26500,26500,0
20230927,183500,977808100,26500,26500,26500,26500,0
20230927,183400,977808100,26500,26500,26500,26500,0
20230927,183300,977808100,26500,26500,26500,26500,0
20230927,183200,977808100,26500,26500,26500,26500,0
20230927,183100,977808100,26500,26500,26500,26500,0
20230927,183000,977808100,26500,26500,26500,26500,0
20230927,182900,977808100,26500,26500,26500,26500,0
20230927,182800,977808100,26500,26500,26500,26500,0
20230927,182700,977808100,26500,26500,26500,26500,0
20230927,182600,977808100,26500,26500,26500,26500,0
20230927,182500,977808100,26500,26500,26500,26500,0
20230927,182400,977808100,26500,26500,26500,26500,0
20230927,182300,977808100,26500,26500,26500,26500,0
20230927,182200,977808100,26500,26500,26500,26500,0
20230927,182100,977808100,26500,26500,26500,26500,0
20230927,182000,977808100,26500,26500,26500,26500,0
20230927,181900,977808100,26500,26500,26500,26500,0
20230927,181800,977808100,26500,26500,26500,26500,0
20230927,181700,977808100,26500,26500,26500,26500,0
20230927,181600,977808100,26500,26500,26500,26500,0
20230927,181500,977808100,26500,26500,26500,26500,0
20230927,181400,977808100,26500,26500,26500,26500,0
20230927,181300,977808100,26500,26500,26500,26500,0
20230927,181200,977808100,26500,26500,26500,26500,0
20230927,181100,977808100,26500,26500,26500,26500,0
20230927,181000,977808100,26500,26500,26500,26500,0
20230927,180900,977808100,26500,26500,26500,26500,864
20230927,180800,977808100,26500,26500,26500,26500,0
20230927,180700,977808100,26500,26500,26500,26500,0
20230927,180600,977808100,26500,26500,26500,26500,0
20230927,180500,977808100,26500,26500,26500,26500,0
20230927,180400,977808100,26500,26500,26500,26500,0
20230927,180300,977808100,26500,26500,26500,26500,0
20230927,180200,977808100,26500,26500,26500,26500,0
20230927,180100,977808100,26500,26500,26500,26500,0
20230927,180000,977808100,26500,26500,26500,26500,0
20230927,175900,977808100,26500,26500,26500,26500,0
20230927,175800,977808100,26500,26500,26500,26500,0
20230927,175700,977808100,26500,26500,26500,26500,0
20230927,175600,977808100,26500,26500,26500,26500,0
20230927,175500,977808100,26500,26500,26500,26500,0
20230927,175400,977808100,26500,26500,26500,26500,0
20230927,175300,977808100,26500,26500,26500,26500,0
20230927,175200,977808100,26500,26500,26500,26500,0
20230927,175100,977808100,26500,26500,26500,26500,0
20230927,175000,977808100,26500,26500,26500,26500,0
20230927,174900,977808100,26500,26500,26500,26500,0
20230927,174800,977808100,26500,26500,26500,26500,0
20230927,174700,977808100,26500,26500,26500,26500,0
20230927,174600,977808100,26500,26500,26500,26500,0
20230927,174500,977808100,26500,26500,26500,26500,0
20230927,174400,977808100,26500,26500,26500,26500,0
20230927,174300,977808100,26500,26500,26500,26500,0
20230927,174200,977808100,26500,26500,26500,26500,0
20230927,174100,977808100,26500,26500,26500,26500,0
20230927,174000,977808100,26500,26500,26500,26500,0
20230927,173900,977808100,26500,26500,26500,26500,864
20230927,173800,977808100,26500,26500,26500,26500,0
20230927,173700,977808100,26500,26500,26500,26500,0
20230927,173600,977808100,26500,26500,26500,26500,0
20230927,173500,977808100,26500,26500,26500,26500,0
20230927,173400,977808100,26500,26500,26500,26500,0
20230927,173300,977808100,26500,26500,26500,26500,0
20230927,173200,977808100,26500,26500,26500,26500,0
20230927,173100,977808100,26500,26500,26500,26500,0
20230927,173000,977808100,26500,26500,26500,26500,0
20230927,172900,977808100,26500,26500,26500,26500,0
20230927,172800,977808100,26500,26500,26500,26500,0
20230927,172700,977808100,26500,26500,26500,26500,0
20230927,172600,977808100,26500,26500,26500,26500,0
20230927,172500,977808100,26500,26500,26500,26500,0
20230927,172400,977808100,26500,26500,26500,26500,0
20230927,172300,977808100,26500,26500,26500,26500,0
20230927,172200,977808100,26500,26500,26500,26500,0
20230927,172100,977808100,26500,26500,26500,26500,0
20230927,172000,977808100,26500,26500,26500,26500,0
20230927,171900,977808100,26500,26500,26500,26500,0
20230927,171800,977808100,26500,26500,26500,26500,0
20230927,171700,977808100,26500,26500,26500,26500,0
20230927,171600,977808100,26500,26500,26500,26500,0
20230927,171500,977808100,26500,26500,26500,26500,0
20230927,171400,977808100,26500,26500,26500,26500,0
20230927,171300,977808100,26500,26500,26500,26500,0
20230927,171200,977808100,26500,26500,26500,26500,0
20230927,171100,977808100,26500,26500,26500,26500,0
20230927,171000,977808100,26500,26500,26500,26500,0
20230927,170900,977808100,26500,26500,26500,26500,864
20230927,170800,977808100,26500,26500,26500,26500,0
20230927,170700,977808100,26500,26500,26500,26500,0
20230927,170600,977808100,26500,26500,26500,26500,0
20230927,170500,977808100,26500,26500,26500,26500,0
20230927,170400,977808100,26500,26500,26500,26500,0
20230927,170300,977808100,26500,26500,26500,26500,0
20230927,170200,977808100,26500,26500,26500,26500,0
20230927,170100,977808100,26500,26500,26500,26500,0
20230927,170000,977808100,26500,26500,26500,26500,0
20230927,165900,977808100,26500,26500,26500,26500,0
20230927,165800,977808100,26500,26500,26500,26500,0
20230927,165700,977808100,26500,26500,26500,26500,0
20230927,165600,977808100,26500,26500,26500,26500,0
20230927,165500,977808100,26500,26500,26500,26500,0
20230927,165400,977808100,26500,26500,26500,26500,0
20230927,165300,977808100,26500,26500,26500,26500,0
20230927,165200,977808100,26500,26500,26500,26500,0
20230927,165100,977808100,26500,26500,26500,26500,0
20230927,165000,977808100,26500,26500,26500,26500,0
20230927,164900,977808100,26500,26500,26500,26500,0
20230927,164800,977808100,26500,26500,26500,26500,0
20230927,164700,977808100,26500,26500,26500,26500,0
20230927,164600,977808100,26500,26500,26500,26500,0
20230927,164500,977808100,26500,26500,26500,26500,0
20230927,164400,977808100,26500,26500,26500,26500,0
20230927,164300,977808100,26500,26500,26500,26500,0
20230927,164200,977808100,26500,26500,26500,26500,0
20230927,164100,977808100,26500,26500,26500,26500,0
20230927,164000,977808100,26500,26500,26500,26500,0
20230927,163900,977808100,26500,26500,26500,26500,864
20230927,163800,977808100,26500,26500,26500,26500,0
20230927,163700,977808100,26500,26500,26500,26500,0
20230927,163600,977808100,26500,26500,26500,26500,0
20230927,163500,977808100,26500,26500,26500,26500,0
20230927,163400,977808100,26500,26500,26500,26500,0
20230927,163300,977808100,26500,26500,26500,26500,0
20230927,163200,977808100,26500,26500,26500,26500,0
20230927,163100,977808100,26500,26500,26500,26500,0
20230927,163000,977808100,26500,26500,26500,26500,0
20230927,162900,977808100,26500,26500,26500,26500,0
20230927,162800,977808100,26500,26500,26500,26500,0
20230927,162700,977808100,26500,26500,26500,26500,0
20230927,162600,977808100,26500,26500,26500,26500,0
20230927,162500,977808100,26500,26500,26500,26500,0
20230927,162400,977808100,26500,26500,26500,26500,0
20230927,162300,977808100,26500,26500,26500,26500,0
20230927,162200,977808100,26500,26500,26500,26500,0
20230927,162100,977808100,26500,26500,26500,26500,0
20230927,162000,977808100,26500,26500,26500,26500,0
20230927,161900,977808100,26500,26500,26500,26500,0
20230927,161800,977808100,26500,26500,26500,26500,0
20230927,161700,977808100,26500,26500,26500,26500,0
20230927,161600,977808100,26500,26500,26500,26500,0
20230927,161500,977808100,26500,26500,26500,26500,0
20230927,161400,977808100,26500,26500,26500,26500,0
20230927,161300,977808100,26500,26500,26500,26500,0
20230927,161200,977808100,26500,26500,26500,26500,0
20230927,161100,977808100,26500,26500,26500,26500,0
20230927,161000,977808100,26500,26500,26500,26500,0
20230927,160900,977808100,26500,26500,26500,26500,864
20230927,160800,977808100,26500,26500,26500,26500,0
20230927,160700,977808100,26500,26500,26500,26500,0
20230927,160600,977808100,26500,26500,26500,26500,0
20230927,160500,977808100,26500,26500,26500,26500,0
20230927,160400,977808100,26500,26500,26500,26500,0
20230927,160300,977808100,26500,26500,26500,26500,0
20230927,160200,977808100,26500,26500,26500,26500,0
20230927,160100,977808100,26500,26500,26500,26500,0
20230927,160000,977808100,26500,26500,26500,26500,0
20230927,155900,977808100,26500,26500,26500,26500,0
20230927,155800,977808100,26500,26500,26500,26500,0
20230927,155700,977808100,26500,26500,26500,26500,0
20230927,155600,977808100,26500,26500,26500,26500,0
20230927,155500,977808100,26500,26500,26500,26500,0
20230927,155400,977808100,26500,26500,26500,26500,0
20230927,155300,977808100,26500,26500,26500,26500,0
20230927,155200,977808100,26500,26500,26500,26500,0
20230927,155100,977808100,26500,26500,26500,26500,0
20230927,155000,977808100,26500,26500,26500,26500,0
20230927,154900,977808100,26500,26500,26500,26500,0
20230927,154800,977808100,26500,26500,26500,26500,0
20230927,154700,977808100,26500,26500,26500,26500,0
20230927,154600,977808100,26500,26500,26500,26500,0
20230927,154500,977808100,26500,26500,26500,26500,0
20230927,154400,977808100,26500,26500,26500,26500,0
20230927,154300,977808100,26500,26500,26500,26500,0
20230927,154200,977808100,26500,26500,26500,26500,0
20230927,154100,977808100,26500,26500,26500,26500,0
20230927,154000,977808100,26500,26500,26500,26500,0
20230927,153900,977808100,26500,26500,26500,26500,864
20230927,153800,977808100,26500,26500,26500,26500,0
20230927,153700,977808100,26500,26500,26500,26500,0
20230927,153600,977808100,26500,26500,26500,26500,0
20230927,153500,977808100,26500,26500,26500,26500,0
20230927,153400,977808100,26500,26500,26500,26500,0
20230927,153300,977808100,26500,26500,26500,26500,0
20230927,153200,977808100,26500,26500,26500,26500,0
20230927,153100,977808100,26500,26500,26500,26500,0
20230927,153000,977808100,26500,26500,26500,26500,864
20230927,152900,954912100,26550,26550,26550,26550,0
20230927,152800,954912100,26550,26550,26550,26550,0
20230927,152700,954912100,26550,26550,26550,26550,0
20230927,152600,954912100,26550,26550,26550,26550,0
20230927,152500,954912100,26550,26550,26550,26550,0
20230927,152400,954912100,26550,26550,26550,26550,0
20230927,152300,954912100,26550,26550,26550,26550,0
20230927,152200,954912100,26550,26550,26550,26550,0
20230927,152100,954912100,26550,26550,26550,26550,0
20230927,152000,954912100,26550,26550,26550,26550,0
20230927,151900,954912100,26550,26550,26550,26550,22
20230927,151800,954328000,26550,26550,26550,26550,65
20230927,151700,952602250,26400,26550,26550,26400,663
20230927,151600,935069400,26500,26600,26600,26500,262
20230927,151500,928116100,26600,26600,26600,26550,12
20230927,151400,927796950,26600,26550,26600,26550,396
20230927,151300,917281850,26600,26650,26650,26550,142
20230927,151200,913505600,26650,26650,26650,26600,38
20230927,151100,912494250,26650,26650,26650,26650,20
20230927,151000,911961250,26650,26650,26650,26600,220
20230927,150900,906108350,26650,26650,26650,26650,50
20230927,150800,904775850,26600,26650,26650,26600,56
20230927,150700,903285300,26650,26650,26650,26600,55
20230927,150600,901821050,26650,26650,26650,26650,47
20230927,150500,900568500,26600,26550,26650,26550,117
20230927,150400,897455500,26600,26550,26600,26550,694
20230927,150300,879000350,26550,26550,26550,26550,31
20230927,150200,878177300,26550,26550,26600,26550,369
20230927,150100,868380200,26550,26600,26600,26550,40
20230927,150000,867318000,26600,26600,26600,26550,117
20230927,145900,864210800,26550,26550,26550,26550,117
20230927,145800,861104450,26550,26550,26550,26500,70
20230927,145700,859246000,26550,26550,26550,26500,49
20230927,145600,857946450,26550,26550,26550,26500,218
20230927,145500,852168550,26550,26550,26550,26550,23
20230927,145400,851557900,26550,26550,26550,26550,41
20230927,145300,850469350,26550,26550,26550,26500,63
20230927,145200,848798500,26550,26600,26600,26550,267
20230927,145100,841703600,26600,26600,26600,26550,67
20230927,145000,839921550,26600,26550,26600,26500,44
20230927,144900,838754400,26550,26550,26550,26550,12
20230927,144800,838435800,26550,26550,26550,26550,121
20230927,144700,835223250,26550,26550,26550,26550,16
20230927,144600,834798450,26550,26550,26550,26500,48
20230927,144500,833525750,26550,26550,26550,26550,12
20230927,144400,833207150,26550,26500,26550,26500,221
20230927,144300,827342050,26500,26550,26550,26500,65
20230927,144200,825619200,26550,26500,26550,26500,172
20230927,144100,821060400,26500,26500,26500,26500,32
20230927,144000,820212400,26500,26500,26500,26500,21
20230927,143900,819655900,26500,26500,26500,26450,51
20230927,143800,818306150,26500,26500,26500,26500,26
20230927,143700,817617150,26500,26500,26500,26500,29
20230927,143600,816848650,26500,26450,26500,26450,11
20230927,143500,816557200,26450,26500,26500,26450,42
20230927,143400,815445600,26450,26450,26450,26450,174
20230927,143300,810843300,26450,26450,26450,26450,23
20230927,143200,810234950,26450,26450,26450,26450,22
20230927,143100,809653050,26450,26450,26450,26400,360
20230927,143000,800132900,26450,26450,26450,26450,41
20230927,142900,799048450,26450,26400,26450,26400,186
20230927,142800,794137350,26400,26400,26400,26400,16
20230927,142700,793714950,26350,26450,26450,26350,81
20230927,142600,791578400,26400,26400,26400,26400,322
20230927,142500,783077600,26400,26400,26400,26400,112
20230927,142400,780120800,26400,26350,26400,26350,122
20230927,142300,776906050,26350,26350,26350,26350,11
20230927,142200,776616200,26400,26400,26400,26400,16
20230927,142100,776193800,26400,26400,26400,26400,14
20230927,142000,775824200,26400,26350,26400,26350,37
20230927,141900,774849000,26400,26400,26400,26400,2
20230927,141800,774796200,26400,26400,26400,26400,112
20230927,141700,771839400,26400,26400,26400,26400,24
20230927,141600,771205800,26400,26400,26400,26350,40
20230927,141500,770151600,26400,26400,26400,26400,31
20230927,141400,769333200,26400,26400,26400,26400,3
20230927,141300,769254000,26400,26400,26400,26400,5
20230927,141200,769122000,26350,26400,26400,26350,44
20230927,141100,767961750,26400,26400,26400,26400,21
20230927,141000,767407350,26400,26400,26400,26400,3
20230927,140900,767328150,26400,26400,26400,26350,40
20230927,140800,766274000,26400,26400,26400,26400,7
20230927,140700,766089200,26400,26400,26400,26400,11
20230927,140600,765798800,26400,26350,26400,26350,303
20230927,140500,757809600,26400,26350,26400,26350,32
20230927,140400,756966100,26400,26400,26400,26400,19
20230927,140300,756464500,26400,26400,26400,26400,2
20230927,140200,756411700,26400,26400,26400,26350,256
20230927,140100,749653350,26350,26400,26400,26350,42
20230927,140000,748546350,26400,26400,26400,26400,13
20230927,135900,748203150,26350,26350,26350,26350,0
20230927,135800,748203150,26350,26350,26350,26350,92
20230927,135700,745778950,26350,26350,26400,26350,115
20230927,135600,742748550,26350,26350,26400,26350,47
20230927,135500,741509700,26400,26400,26400,26400,102
20230927,135400,738816900,26400,26400,26400,26350,39
20230927,135300,737788850,26400,26400,26400,26400,20
20230927,135200,737260850,26400,26400,26400,26400,218
20230927,135100,731505650,26400,26400,26400,26400,7
20230927,135000,731320850,26400,26400,26400,26350,74
20230927,134900,729368850,26400,26400,26400,26400,112
20230927,134800,726412050,26400,26400,26400,26400,10
20230927,134700,726148050,26400,26400,26400,26400,4
20230927,134600,726042450,26400,26400,26400,26350,38
20230927,134500,725041000,26400,26400,26400,26400,11
20230927,134400,724750600,26400,26400,26400,26400,7
20230927,134300,724565800,26400,26400,26400,26350,42
20230927,134200,723458450,26400,26400,26400,26400,31
20230927,134100,722640050,26400,26350,26400,26350,5
20230927,134000,722508150,26400,26400,26400,26400,5
20230927,133900,722376150,26400,26350,26400,26350,33
20230927,133800,721506550,26400,26400,26400,26400,24
20230927,133700,720872950,26400,26350,26400,26350,22
20230927,133600,720293000,26400,26400,26400,26400,38
20230927,133500,719289800,26350,26400,26400,26350,35
20230927,133400,718367350,26400,26400,26400,26400,13
20230927,133300,718024150,26400,26400,26400,26400,0
20230927,133200,718024150,26400,26400,26400,26400,3
20230927,133100,717944950,26350,26400,26400,26350,44
20230927,133000,716785000,26400,26400,26400,26400,4
20230927,132900,716679400,26400,26400,26400,26400,3
20230927,132800,716600200,26350,26400,26400,26350,33
20230927,132700,715730500,26400,26400,26400,26400,16
20230927,132600,715308100,26400,26400,26400,26400,4
20230927,132500,715202500,26350,26350,26350,26350,28
20230927,132400,714464700,26350,26400,26400,26350,6
20230927,132300,714306500,26400,26350,26400,26350,59
20230927,132200,712751300,26350,26350,26350,26350,8
20230927,132100,712540500,26300,26300,26300,26300,60
20230927,132000,710962500,26300,26350,26350,26300,137
20230927,131900,707354150,26350,26300,26350,26300,560
20230927,131800,692616150,26350,26350,26350,26350,56
20230927,131700,691140550,26350,26350,26350,26350,18
20230927,131600,690666250,26300,26350,26350,26300,46
20230927,131500,689456000,26350,26350,26350,26350,63
20230927,131400,687795950,26350,26350,26350,26350,1
20230927,131300,687769600,26300,26300,26300,26300,26
20230927,131200,687085800,26350,26350,26350,26350,11
20230927,131100,686795950,26350,26350,26350,26350,3
20230927,131000,686716900,26350,26350,26350,26350,2
20230927,130900,686664200,26350,26350,26350,26300,71
20230927,130800,684795050,26350,26350,26350,26350,8
20230927,130700,684584250,26300,26300,26300,26300,0
20230927,130600,684584250,26300,26300,26300,26300,0
20230927,130500,684584250,26300,26350,26350,26300,38
20230927,130400,683584450,26350,26350,26350,26350,2
20230927,130300,683531750,26300,26300,26300,26300,0
20230927,130200,683531750,26300,26300,26300,26300,36
20230927,130100,682584950,26350,26350,26350,26350,17
20230927,130000,682137000,26350,26350,26350,26350,302
20230927,125900,674179300,26350,26350,26350,26350,0
20230927,125800,674179300,26350,26350,26350,26300,79
20230927,125700,672101500,26350,26350,26350,26350,8
20230927,125600,671890700,26300,26300,26300,26300,0
20230927,125500,671890700,26300,26300,26300,26300,182
20230927,125400,667104100,26300,26350,26350,26300,47
20230927,125300,665867400,26350,26350,26350,26350,1
20230927,125200,665841050,26350,26350,26350,26350,2
20230927,125100,665788350,26350,26350,26350,26350,1
20230927,125000,665762000,26300,26350,26350,26300,37
20230927,124900,664788450,26300,26300,26300,26300,12
20230927,124800,664472850,26300,26300,26300,26300,0
20230927,124700,664472850,26300,26300,26300,26300,38
20230927,124600,663473450,26350,26350,26350,26350,9
20230927,124500,663236300,26300,26300,26300,26300,195
20230927,124400,658107800,26300,26300,26300,26300,0
20230927,124300,658107800,26300,26350,26350,26300,35
20230927,124200,657186850,26300,26300,26300,26300,0
20230927,124100,657186850,26300,26300,26300,26300,281
20230927,124000,649796550,26350,26350,26350,26350,1
20230927,123900,649770200,26350,26350,26350,26300,61
20230927,123800,648164400,26350,26350,26350,26350,8
20230927,123700,647953600,26300,26350,26350,26300,34
20230927,123600,647059250,26350,26350,26350,26350,2
20230927,123500,647006550,26300,26350,26350,26300,57
20230927,123400,645506200,26350,26350,26350,26350,0
20230927,123300,645506200,26350,26350,26350,26350,10
20230927,123200,645242700,26350,26300,26350,26300,44
20230927,123100,644084950,26350,26350,26350,26350,8
20230927,123000,643874150,26350,26350,26350,26350,7
20230927,122900,643689700,26350,26350,26350,26350,1
20230927,122800,643663350,26300,26350,26350,26300,38
20230927,122700,642663550,26300,26350,26350,26300,80
20230927,122600,640559250,26350,26350,26350,26350,1
20230927,122500,640532900,26350,26350,26350,26350,14
20230927,122400,640164000,26300,26300,26350,26300,95
20230927,122300,637665100,26350,26350,26350,26350,0
20230927,122200,637665100,26350,26350,26350,26350,5
20230927,122100,637533350,26300,26300,26300,26300,27
20230927,122000,636823250,26350,26350,26350,26350,9
20230927,121900,636586100,26350,26350,26350,26350,1
20230927,121800,636559750,26350,26350,26350,26350,3
20230927,121700,636480700,26350,26350,26350,26300,61
20230927,121600,634875200,26300,26300,26300,26300,75
20230927,121500,632902700,26300,26300,26300,26300,0
20230927,121400,632902700,26300,26300,26300,26300,0
20230927,121300,632902700,26300,26350,26350,26300,35
20230927,121200,631981750,26350,26350,26350,26350,0
20230927,121100,631981750,26350,26350,26350,26350,50
20230927,121000,630664250,26350,26350,26350,26350,2
20230927,120900,630611550,26300,26350,26350,26300,45
20230927,120800,629427550,26350,26350,26350,26350,1
20230927,120700,629401200,26350,26350,26350,26350,2
20230927,120600,629348500,26350,26300,26350,26300,38
20230927,120500,628348650,26350,26350,26350,26350,0
20230927,120400,628348650,26350,26350,26350,26350,1
20230927,120300,628322300,26350,26350,26350,26350,5
20230927,120200,628190550,26350,26300,26350,26300,44
20230927,120100,627032950,26300,26350,26350,26300,320
20230927,120000,618615950,26350,26350,26350,26350,4
20230927,115900,618510550,26350,26350,26350,26350,9
20230927,115800,618273400,26350,26300,26350,26300,41
20230927,115700,617194700,26350,26350,26350,26350,11
20230927,115600,616904850,26350,26350,26350,26350,1
20230927,115500,616878500,26350,26300,26350,26300,9
20230927,115400,616641400,26300,26350,26350,26300,52
20230927,115300,615272950,26350,26350,26350,26350,26
20230927,115200,614587850,26350,26350,26350,26350,0
20230927,115100,614587850,26350,26350,26350,26300,136
20230927,115000,611010150,26300,26300,26300,26300,0
20230927,114900,611010150,26300,26300,26350,26300,153
20230927,114800,606986200,26350,26350,26350,26350,4
20230927,114700,606880800,26350,26300,26350,26300,43
20230927,114600,605749400,26300,26300,26300,26300,0
20230927,114500,605749400,26300,26350,26350,26300,601
20230927,114400,589943050,26350,26350,26350,26350,8
20230927,114300,589732250,26300,26300,26300,26300,31
20230927,114200,588916950,26350,26350,26350,26350,6
20230927,114100,588758850,26350,26350,26350,26350,0
20230927,114000,588758850,26350,26350,26350,26300,42
20230927,113900,587653750,26350,26350,26350,26350,2
20230927,113800,587601050,26350,26350,26350,26350,0
20230927,113700,587601050,26350,26350,26350,26350,23
20230927,113600,586995000,26350,26300,26350,26300,64
20230927,113500,585310150,26350,26350,26350,26350,4
20230927,113400,585204750,26350,26350,26350,26350,3
20230927,113300,585125700,26350,26350,26350,26350,10
20230927,113200,584862200,26350,26300,26350,26300,46
20230927,113100,583652000,26350,26350,26350,26350,2
20230927,113000,583599300,26350,26350,26350,26350,0
20230927,112900,583599300,26350,26350,26350,26350,18
20230927,112800,583125000,26350,26400,26400,26350,6
20230927,112700,582966850,26400,26400,26400,26400,11
20230927,112600,582676450,26400,26350,26400,26350,3
20230927,112500,582597350,26350,26300,26350,26300,282
20230927,112400,575168200,26350,26350,26350,26350,23
20230927,112300,574562150,26350,26350,26350,26350,1
20230927,112200,574535800,26300,26300,26300,26300,557
20230927,112100,559886700,26300,26300,26300,26250,44
20230927,112000,558731100,26300,26300,26300,26300,4
20230927,111900,558625900,26300,26300,26300,26300,64
20230927,111800,556942700,26300,26300,26300,26300,8
20230927,111700,556732300,26300,26250,26300,26250,40
20230927,111600,555682200,26250,26250,26250,26250,276
20230927,111500,548437200,26250,26250,26250,26250,3
20230927,111400,548358450,26250,26250,26250,26250,180
20230927,111300,543633450,26200,26250,26250,26200,65
20230927,111200,541928550,26200,26250,26250,26200,80
20230927,111100,539830050,26250,26250,26250,26250,6
20230927,111000,539672550,26200,26200,26250,26200,51
20230927,110900,538335900,26200,26200,26200,26200,8
20230927,110800,538126300,26250,26250,26250,26250,3
20230927,110700,538047550,26250,26250,26250,26250,23
20230927,110600,537443800,26200,26250,26250,26200,33
20230927,110500,536579150,26200,26200,26250,26200,220
20230927,110400,530815100,26200,26200,26200,26200,100
20230927,110300,528195100,26150,26250,26250,26150,2228
20230927,110200,469784900,26250,26350,26350,26250,75
20230927,110100,467814100,26350,26350,26350,26350,0
20230927,110000,467814100,26350,26300,26350,26250,814
20230927,105900,446444100,26350,26250,26350,26250,174
20230927,105800,441873800,26300,26300,26300,26250,402
20230927,105700,431301650,26350,26350,26350,26350,4
20230927,105600,431196250,26350,26350,26350,26350,8
20230927,105500,430985450,26350,26300,26350,26300,40
20230927,105400,429933250,26350,26350,26350,26350,3
20230927,105300,429854200,26300,26300,26300,26300,2
20230927,105200,429801600,26350,26350,26350,26350,9
20230927,105100,429564450,26350,26300,26350,26300,33
20230927,105000,428696450,26350,26300,26350,26300,267
20230927,104900,421661850,26300,26300,26300,26300,2
20230927,104800,421609250,26300,26300,26300,26300,12
20230927,104700,421293650,26300,26300,26300,26300,18
20230927,104600,420820250,26350,26300,26350,26300,616
20230927,104500,404619400,26250,26300,26300,26250,9
20230927,104400,404382750,26300,26250,26300,26250,37
20230927,104300,403411250,26300,26300,26300,26300,3
20230927,104200,403332350,26300,26300,26300,26300,0
20230927,104100,403332350,26300,26250,26300,26250,90
20230927,104000,400969450,26250,26200,26250,26200,544
20230927,103900,386691350,26250,26300,26300,26250,668
20230927,103800,369156300,26300,26300,26300,26300,0
20230927,103700,369156300,26300,26300,26300,26300,11
20230927,103600,368867000,26300,26300,26300,26250,31
20230927,103500,368052950,26250,26300,26300,26250,214
20230927,103400,362435350,26300,26300,26300,26300,0
20230927,103300,362435350,26300,26300,26300,26300,8
20230927,103200,362224950,26250,26250,26250,26250,36
20230927,103100,361279950,26300,26300,26300,26300,12
20230927,103000,360964350,26300,26200,26300,26200,53
20230927,102900,359574550,26200,26300,26300,26200,2655
20230927,102800,289875700,26350,26350,26350,26350,4
20230927,102700,289770300,26300,26300,26300,26300,22
20230927,102600,289191700,26300,26300,26300,26300,67
20230927,102500,287429600,26250,26250,26250,26250,32
20230927,102400,286589600,26300,26300,26300,26300,13
20230927,102300,286247700,26300,26300,26300,26300,1
20230927,102200,286221400,26300,26300,26300,26300,9
20230927,102100,285984700,26250,26300,26300,26250,52
20230927,102000,284618650,26250,26300,26300,26250,344
20230927,101900,275588450,26300,26300,26300,26300,10
20230927,101800,275325450,26300,26300,26300,26300,2
20230927,101700,275272850,26350,26350,26350,26350,0
20230927,101600,275272850,26350,26350,26350,26350,10
20230927,101500,275009350,26350,26350,26350,26350,8
20230927,101400,274798550,26300,26300,26300,26300,31
20230927,101300,273983250,26350,26350,26350,26350,0
20230927,101200,273983250,26350,26350,26350,26350,0
20230927,101100,273983250,26350,26350,26350,26350,9
20230927,101000,273746100,26350,26350,26350,26300,55
20230927,100900,272298750,26300,26300,26300,26300,76
20230927,100800,270299950,26300,26250,26300,26250,9
20230927,100700,270063300,26300,26300,26300,26300,102
20230927,100600,267380700,26250,26300,26300,26250,27
20230927,100500,266671900,26300,26300,26300,26300,20
20230927,100400,266145900,26300,26300,26300,26300,28
20230927,100300,265409500,26300,26250,26300,26250,33
20230927,100200,264543200,26250,26250,26250,26250,0
20230927,100100,264543200,26250,26300,26300,26250,59
20230927,100000,262993250,26300,26300,26300,26300,9
20230927,095900,262756550,26250,26300,26300,26250,64
20230927,095800,261076400,26300,26250,26300,26250,4
20230927,095700,260971250,26300,26300,26300,26300,9
20230927,095600,260734550,26300,26250,26300,26150,1820
20230927,095500,213006650,26250,26300,26300,26250,38
20230927,095400,212009100,26300,26350,26350,26300,204
20230927,095300,206643750,26300,26300,26300,26300,489
20230927,095200,193783050,26300,26300,26300,26300,2
20230927,095100,193730450,26250,26300,26300,26250,38
20230927,095000,192732400,26300,26300,26300,26300,49
20230927,094900,191443700,26300,26300,26300,26300,62
20230927,094800,189813100,26300,26300,26300,26300,41
20230927,094700,188734800,26300,26300,26300,26300,0
20230927,094600,188734800,26300,26350,26350,26300,12
20230927,094500,188418700,26350,26300,26350,26300,55
20230927,094400,186971800,26250,26300,26300,26250,234
20230927,094300,180819150,26300,26300,26300,26300,15
20230927,094200,180424650,26300,26300,26300,26250,75
20230927,094100,178455150,26300,26300,26300,26300,15
20230927,094000,178060650,26300,26350,26350,26300,60
20230927,093900,176481500,26350,26350,26350,26350,19
20230927,093800,175980850,26350,26300,26350,26250,241
20230927,093700,169648100,26300,26350,26350,26300,227
20230927,093600,163677900,26300,26350,26350,26300,68
20230927,093500,161887400,26350,26300,26350,26300,16
20230927,093400,161466500,26300,26300,26300,26300,148
20230927,093300,157574100,26300,26300,26300,26250,109
20230927,093200,154712100,26300,26300,26300,26200,291
20230927,093100,147077350,26300,26300,26300,26300,11
20230927,093000,146788050,26300,26300,26300,26300,1
20230927,092900,146761750,26300,26300,26300,26300,33
20230927,092800,145893850,26350,26350,26350,26350,1
20230927,092700,145867500,26350,26350,26350,26350,135
20230927,092600,142310250,26350,26350,26350,26350,12
20230927,092500,141994050,26350,26500,26500,26250,911
20230927,092400,118013550,26500,26500,26500,26500,10
20230927,092300,117748550,26500,26500,26500,26500,14
20230927,092200,117377550,26500,26500,26500,26500,73
20230927,092100,115443050,26500,26500,26500,26500,2
20230927,092000,115390050,26450,26500,26500,26450,36
20230927,091900,114437050,26550,26450,26550,26450,254
20230927,091800,107713350,26550,26550,26550,26500,69
20230927,091700,105884600,26500,26550,26550,26500,35
20230927,091600,104956350,26500,26550,26550,26500,57
20230927,091500,103444000,26550,26500,26600,26500,709
20230927,091400,84627950,26450,26500,26500,26450,111
20230927,091300,81691450,26500,26500,26500,26450,28
20230927,091200,80950300,26450,26500,26500,26450,44
20230927,091100,79785450,26500,26500,26500,26500,7
20230927,091000,79599950,26500,26400,26600,26400,335
20230927,090900,70722300,26400,26300,26400,26300,543
20230927,090800,56424100,26300,26300,26300,26200,128
20230927,090700,53058850,26300,26250,26300,26200,221
20230927,090600,47256100,26250,26250,26250,26250,60
20230927,090500,45681100,26250,26250,26250,26200,75
20230927,090400,43712850,26200,26250,26250,26200,54
20230927,090300,42296000,26250,26250,26250,26250,98
20230927,090200,39723500,26250,26250,26250,26150,296
20230927,090100,31971150,26300,26300,26300,26300,175
20230927,090000,27368650,26250,26150,26400,26150,1045