KissMeData/084110/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,195200,585305250,27050,27050,27050,27050,410
20240913,195100,585305250,27050,27050,27050,27050,0
20240913,195000,585305250,27050,27050,27050,27050,0
20240913,194900,585305250,27050,27050,27050,27050,0
20240913,194800,585305250,27050,27050,27050,27050,0
20240913,194700,585305250,27050,27050,27050,27050,0
20240913,194600,585305250,27050,27050,27050,27050,0
20240913,194500,585305250,27050,27050,27050,27050,0
20240913,194400,585305250,27050,27050,27050,27050,0
20240913,194300,585305250,27050,27050,27050,27050,0
20240913,194200,585305250,27050,27050,27050,27050,0
20240913,194100,585305250,27050,27050,27050,27050,0
20240913,194000,585305250,27050,27050,27050,27050,0
20240913,193900,585305250,27050,27050,27050,27050,0
20240913,193800,585305250,27050,27050,27050,27050,0
20240913,193700,585305250,27050,27050,27050,27050,0
20240913,193600,585305250,27050,27050,27050,27050,0
20240913,193500,585305250,27050,27050,27050,27050,0
20240913,193400,585305250,27050,27050,27050,27050,0
20240913,193300,585305250,27050,27050,27050,27050,0
20240913,193200,585305250,27050,27050,27050,27050,0
20240913,193100,585305250,27050,27050,27050,27050,0
20240913,193000,585305250,27050,27050,27050,27050,0
20240913,192900,585305250,27050,27050,27050,27050,0
20240913,192800,585305250,27050,27050,27050,27050,0
20240913,192700,585305250,27050,27050,27050,27050,0
20240913,192600,585305250,27050,27050,27050,27050,0
20240913,192500,585305250,27050,27050,27050,27050,0
20240913,192400,585305250,27050,27050,27050,27050,0
20240913,192300,585305250,27050,27050,27050,27050,0
20240913,192200,585305250,27050,27050,27050,27050,410
20240913,192100,585305250,27050,27050,27050,27050,0
20240913,192000,585305250,27050,27050,27050,27050,0
20240913,191900,585305250,27050,27050,27050,27050,0
20240913,191800,585305250,27050,27050,27050,27050,0
20240913,191700,585305250,27050,27050,27050,27050,0
20240913,191600,585305250,27050,27050,27050,27050,0
20240913,191500,585305250,27050,27050,27050,27050,0
20240913,191400,585305250,27050,27050,27050,27050,0
20240913,191300,585305250,27050,27050,27050,27050,0
20240913,191200,585305250,27050,27050,27050,27050,0
20240913,191100,585305250,27050,27050,27050,27050,0
20240913,191000,585305250,27050,27050,27050,27050,0
20240913,190900,585305250,27050,27050,27050,27050,0
20240913,190800,585305250,27050,27050,27050,27050,0
20240913,190700,585305250,27050,27050,27050,27050,0
20240913,190600,585305250,27050,27050,27050,27050,0
20240913,190500,585305250,27050,27050,27050,27050,0
20240913,190400,585305250,27050,27050,27050,27050,0
20240913,190300,585305250,27050,27050,27050,27050,0
20240913,190200,585305250,27050,27050,27050,27050,0
20240913,190100,585305250,27050,27050,27050,27050,0
20240913,190000,585305250,27050,27050,27050,27050,0
20240913,185900,585305250,27050,27050,27050,27050,0
20240913,185800,585305250,27050,27050,27050,27050,0
20240913,185700,585305250,27050,27050,27050,27050,0
20240913,185600,585305250,27050,27050,27050,27050,0
20240913,185500,585305250,27050,27050,27050,27050,0
20240913,185400,585305250,27050,27050,27050,27050,0
20240913,185300,585305250,27050,27050,27050,27050,0
20240913,185200,585305250,27050,27050,27050,27050,410
20240913,185100,585305250,27050,27050,27050,27050,0
20240913,185000,585305250,27050,27050,27050,27050,0
20240913,184900,585305250,27050,27050,27050,27050,0
20240913,184800,585305250,27050,27050,27050,27050,0
20240913,184700,585305250,27050,27050,27050,27050,0
20240913,184600,585305250,27050,27050,27050,27050,0
20240913,184500,585305250,27050,27050,27050,27050,0
20240913,184400,585305250,27050,27050,27050,27050,0
20240913,184300,585305250,27050,27050,27050,27050,0
20240913,184200,585305250,27050,27050,27050,27050,0
20240913,184100,585305250,27050,27050,27050,27050,0
20240913,184000,585305250,27050,27050,27050,27050,0
20240913,183900,585305250,27050,27050,27050,27050,0
20240913,183800,585305250,27050,27050,27050,27050,0
20240913,183700,585305250,27050,27050,27050,27050,0
20240913,183600,585305250,27050,27050,27050,27050,0
20240913,183500,585305250,27050,27050,27050,27050,0
20240913,183400,585305250,27050,27050,27050,27050,0
20240913,183300,585305250,27050,27050,27050,27050,0
20240913,183200,585305250,27050,27050,27050,27050,0
20240913,183100,585305250,27050,27050,27050,27050,0
20240913,183000,585305250,27050,27050,27050,27050,0
20240913,182900,585305250,27050,27050,27050,27050,0
20240913,182800,585305250,27050,27050,27050,27050,0
20240913,182700,585305250,27050,27050,27050,27050,0
20240913,182600,585305250,27050,27050,27050,27050,0
20240913,182500,585305250,27050,27050,27050,27050,0
20240913,182400,585305250,27050,27050,27050,27050,0
20240913,182300,585305250,27050,27050,27050,27050,0
20240913,182200,585305250,27050,27050,27050,27050,410
20240913,182100,585305250,27050,27050,27050,27050,0
20240913,182000,585305250,27050,27050,27050,27050,0
20240913,181900,585305250,27050,27050,27050,27050,0
20240913,181800,585305250,27050,27050,27050,27050,0
20240913,181700,585305250,27050,27050,27050,27050,0
20240913,181600,585305250,27050,27050,27050,27050,0
20240913,181500,585305250,27050,27050,27050,27050,0
20240913,181400,585305250,27050,27050,27050,27050,0
20240913,181300,585305250,27050,27050,27050,27050,0
20240913,181200,585305250,27050,27050,27050,27050,0
20240913,181100,585305250,27050,27050,27050,27050,0
20240913,181000,585305250,27050,27050,27050,27050,0
20240913,180900,585305250,27050,27050,27050,27050,0
20240913,180800,585305250,27050,27050,27050,27050,0
20240913,180700,585305250,27050,27050,27050,27050,0
20240913,180600,585305250,27050,27050,27050,27050,0
20240913,180500,585305250,27050,27050,27050,27050,0
20240913,180400,585305250,27050,27050,27050,27050,0
20240913,180300,585305250,27050,27050,27050,27050,0
20240913,180200,585305250,27050,27050,27050,27050,0
20240913,180100,585305250,27050,27050,27050,27050,0
20240913,180000,585305250,27050,27050,27050,27050,0
20240913,175900,585305250,27050,27050,27050,27050,0
20240913,175800,585305250,27050,27050,27050,27050,0
20240913,175700,585305250,27050,27050,27050,27050,0
20240913,175600,585305250,27050,27050,27050,27050,0
20240913,175500,585305250,27050,27050,27050,27050,0
20240913,175400,585305250,27050,27050,27050,27050,0
20240913,175300,585305250,27050,27050,27050,27050,0
20240913,175200,585305250,27050,27050,27050,27050,410
20240913,175100,585305250,27050,27050,27050,27050,0
20240913,175000,585305250,27050,27050,27050,27050,0
20240913,174900,585305250,27050,27050,27050,27050,0
20240913,174800,585305250,27050,27050,27050,27050,0
20240913,174700,585305250,27050,27050,27050,27050,0
20240913,174600,585305250,27050,27050,27050,27050,0
20240913,174500,585305250,27050,27050,27050,27050,0
20240913,174400,585305250,27050,27050,27050,27050,0
20240913,174300,585305250,27050,27050,27050,27050,0
20240913,174200,585305250,27050,27050,27050,27050,0
20240913,174100,585305250,27050,27050,27050,27050,0
20240913,174000,585305250,27050,27050,27050,27050,0
20240913,173900,585305250,27050,27050,27050,27050,0
20240913,173800,585305250,27050,27050,27050,27050,0
20240913,173700,585305250,27050,27050,27050,27050,0
20240913,173600,585305250,27050,27050,27050,27050,0
20240913,173500,585305250,27050,27050,27050,27050,0
20240913,173400,585305250,27050,27050,27050,27050,0
20240913,173300,585305250,27050,27050,27050,27050,0
20240913,173200,585305250,27050,27050,27050,27050,0
20240913,173100,585305250,27050,27050,27050,27050,0
20240913,173000,585305250,27050,27050,27050,27050,0
20240913,172900,585305250,27050,27050,27050,27050,0
20240913,172800,585305250,27050,27050,27050,27050,0
20240913,172700,585305250,27050,27050,27050,27050,0
20240913,172600,585305250,27050,27050,27050,27050,0
20240913,172500,585305250,27050,27050,27050,27050,0
20240913,172400,585305250,27050,27050,27050,27050,0
20240913,172300,585305250,27050,27050,27050,27050,0
20240913,172200,585305250,27050,27050,27050,27050,410
20240913,172100,585305250,27050,27050,27050,27050,0
20240913,172000,585305250,27050,27050,27050,27050,0
20240913,171900,585305250,27050,27050,27050,27050,0
20240913,171800,585305250,27050,27050,27050,27050,0
20240913,171700,585305250,27050,27050,27050,27050,0
20240913,171600,585305250,27050,27050,27050,27050,0
20240913,171500,585305250,27050,27050,27050,27050,0
20240913,171400,585305250,27050,27050,27050,27050,0
20240913,171300,585305250,27050,27050,27050,27050,0
20240913,171200,585305250,27050,27050,27050,27050,0
20240913,171100,585305250,27050,27050,27050,27050,0
20240913,171000,585305250,27050,27050,27050,27050,0
20240913,170900,585305250,27050,27050,27050,27050,0
20240913,170800,585305250,27050,27050,27050,27050,0
20240913,170700,585305250,27050,27050,27050,27050,0
20240913,170600,585305250,27050,27050,27050,27050,0
20240913,170500,585305250,27050,27050,27050,27050,0
20240913,170400,585305250,27050,27050,27050,27050,0
20240913,170300,585305250,27050,27050,27050,27050,0
20240913,170200,585305250,27050,27050,27050,27050,0
20240913,170100,585305250,27050,27050,27050,27050,0
20240913,170000,585305250,27050,27050,27050,27050,0
20240913,165900,585305250,27050,27050,27050,27050,0
20240913,165800,585305250,27050,27050,27050,27050,0
20240913,165700,585305250,27050,27050,27050,27050,0
20240913,165600,585305250,27050,27050,27050,27050,0
20240913,165500,585305250,27050,27050,27050,27050,0
20240913,165400,585305250,27050,27050,27050,27050,0
20240913,165300,585305250,27050,27050,27050,27050,0
20240913,165200,585305250,27050,27050,27050,27050,410
20240913,165100,585305250,27050,27050,27050,27050,0
20240913,165000,585305250,27050,27050,27050,27050,0
20240913,164900,585305250,27050,27050,27050,27050,0
20240913,164800,585305250,27050,27050,27050,27050,0
20240913,164700,585305250,27050,27050,27050,27050,0
20240913,164600,585305250,27050,27050,27050,27050,0
20240913,164500,585305250,27050,27050,27050,27050,0
20240913,164400,585305250,27050,27050,27050,27050,0
20240913,164300,585305250,27050,27050,27050,27050,0
20240913,164200,585305250,27050,27050,27050,27050,0
20240913,164100,585305250,27050,27050,27050,27050,0
20240913,164000,585305250,27050,27050,27050,27050,0
20240913,163900,585305250,27050,27050,27050,27050,0
20240913,163800,585305250,27050,27050,27050,27050,0
20240913,163700,585305250,27050,27050,27050,27050,0
20240913,163600,585305250,27050,27050,27050,27050,0
20240913,163500,585305250,27050,27050,27050,27050,0
20240913,163400,585305250,27050,27050,27050,27050,0
20240913,163300,585305250,27050,27050,27050,27050,0
20240913,163200,585305250,27050,27050,27050,27050,0
20240913,163100,585305250,27050,27050,27050,27050,0
20240913,163000,585305250,27050,27050,27050,27050,0
20240913,162900,585305250,27050,27050,27050,27050,0
20240913,162800,585305250,27050,27050,27050,27050,0
20240913,162700,585305250,27050,27050,27050,27050,0
20240913,162600,585305250,27050,27050,27050,27050,0
20240913,162500,585305250,27050,27050,27050,27050,0
20240913,162400,585305250,27050,27050,27050,27050,0
20240913,162300,585305250,27050,27050,27050,27050,0
20240913,162200,585305250,27050,27050,27050,27050,410
20240913,162100,585305250,27050,27050,27050,27050,0
20240913,162000,585305250,27050,27050,27050,27050,0
20240913,161900,585305250,27050,27050,27050,27050,0
20240913,161800,585305250,27050,27050,27050,27050,0
20240913,161700,585305250,27050,27050,27050,27050,0
20240913,161600,585305250,27050,27050,27050,27050,0
20240913,161500,585305250,27050,27050,27050,27050,0
20240913,161400,585305250,27050,27050,27050,27050,0
20240913,161300,585305250,27050,27050,27050,27050,0
20240913,161200,585305250,27050,27050,27050,27050,0
20240913,161100,585305250,27050,27050,27050,27050,0
20240913,161000,585305250,27050,27050,27050,27050,0
20240913,160900,585305250,27050,27050,27050,27050,0
20240913,160800,585305250,27050,27050,27050,27050,0
20240913,160700,585305250,27050,27050,27050,27050,0
20240913,160600,585305250,27050,27050,27050,27050,0
20240913,160500,585305250,27050,27050,27050,27050,0
20240913,160400,585305250,27050,27050,27050,27050,0
20240913,160300,585305250,27050,27050,27050,27050,0
20240913,160200,585305250,27050,27050,27050,27050,0
20240913,160100,585305250,27050,27050,27050,27050,0
20240913,160000,585305250,27050,27050,27050,27050,0
20240913,155900,585305250,27050,27050,27050,27050,0
20240913,155800,585305250,27050,27050,27050,27050,0
20240913,155700,585305250,27050,27050,27050,27050,0
20240913,155600,585305250,27050,27050,27050,27050,0
20240913,155500,585305250,27050,27050,27050,27050,0
20240913,155400,585305250,27050,27050,27050,27050,0
20240913,155300,585305250,27050,27050,27050,27050,0
20240913,155200,585305250,27050,27050,27050,27050,410
20240913,155100,585305250,27050,27050,27050,27050,0
20240913,155000,585305250,27050,27050,27050,27050,0
20240913,154900,585305250,27050,27050,27050,27050,0
20240913,154800,585305250,27050,27050,27050,27050,0
20240913,154700,585305250,27050,27050,27050,27050,0
20240913,154600,585305250,27050,27050,27050,27050,0
20240913,154500,585305250,27050,27050,27050,27050,0
20240913,154400,585305250,27050,27050,27050,27050,0
20240913,154300,585305250,27050,27050,27050,27050,0
20240913,154200,585305250,27050,27050,27050,27050,0
20240913,154100,585305250,27050,27050,27050,27050,0
20240913,154000,585305250,27050,27050,27050,27050,0
20240913,153900,585305250,27050,27050,27050,27050,0
20240913,153800,585305250,27050,27050,27050,27050,0
20240913,153700,585305250,27050,27050,27050,27050,0
20240913,153600,585305250,27050,27050,27050,27050,0
20240913,153500,585305250,27050,27050,27050,27050,0
20240913,153400,585305250,27050,27050,27050,27050,0
20240913,153300,585305250,27050,27050,27050,27050,0
20240913,153200,585305250,27050,27050,27050,27050,0
20240913,153100,585305250,27050,27050,27050,27050,0
20240913,153000,585305250,27050,27050,27050,27050,410
20240913,152900,574214750,27050,27050,27050,27050,0
20240913,152800,574214750,27050,27050,27050,27050,0
20240913,152700,574214750,27050,27050,27050,27050,0
20240913,152600,574214750,27050,27050,27050,27050,0
20240913,152500,574214750,27050,27050,27050,27050,0
20240913,152400,574214750,27050,27050,27050,27050,0
20240913,152300,574214750,27050,27050,27050,27050,0
20240913,152200,574214750,27050,27050,27050,27050,0
20240913,152100,574214750,27050,27050,27050,27050,0
20240913,152000,574214750,27050,27050,27050,27050,0
20240913,151900,574214750,27050,27050,27050,27000,66
20240913,151800,572432400,27050,27050,27100,27050,3
20240913,151700,572351200,27000,27100,27100,27000,8
20240913,151600,572134800,27100,27050,27100,27050,35
20240913,151500,571186850,27100,27100,27100,27100,1
20240913,151400,571159750,27000,27000,27000,27000,256
20240913,151300,564247750,27100,27000,27100,26950,175
20240913,151200,559529100,27100,26950,27100,26900,510
20240913,151100,545790900,27100,27100,27100,27100,1
20240913,151000,545763800,27000,27050,27100,27000,584
20240913,150900,529985600,27100,27100,27100,27100,185
20240913,150800,524972100,27150,27150,27150,27150,0
20240913,150700,524972100,27150,27200,27200,27150,48
20240913,150600,523668850,27200,27200,27200,27200,0
20240913,150500,523668850,27200,27150,27200,27150,152
20240913,150400,519542000,27200,27200,27200,27200,1
20240913,150300,519514800,27100,27200,27200,27100,17
20240913,150200,519052800,27200,27200,27200,27200,0
20240913,150100,519052800,27200,27200,27200,27200,0
20240913,150000,519052800,27200,27150,27200,27150,4
20240913,145900,518944050,27200,27200,27200,27200,0
20240913,145800,518944050,27200,27200,27200,27200,243
20240913,145700,512334450,27250,27250,27250,27250,24
20240913,145600,511680450,27250,27250,27250,27250,0
20240913,145500,511680450,27250,27200,27250,27200,2
20240913,145400,511626000,27200,27200,27200,27200,21
20240913,145300,511054800,27200,27200,27200,27200,66
20240913,145200,509259600,27250,27200,27250,27200,3
20240913,145100,509177950,27250,27250,27250,27250,0
20240913,145000,509177950,27250,27250,27250,27250,0
20240913,144900,509177950,27250,27250,27250,27250,0
20240913,144800,509177950,27250,27250,27250,27250,1
20240913,144700,509150700,27250,27250,27250,27250,0
20240913,144600,509150700,27250,27250,27250,27250,0
20240913,144500,509150700,27250,27150,27250,27150,6
20240913,144400,508987700,27250,27200,27250,27200,12
20240913,144300,508661250,27200,27200,27200,27200,59
20240913,144200,507056450,27200,27200,27200,27200,0
20240913,144100,507056450,27200,27200,27200,27200,400
20240913,144000,496176450,27200,27200,27200,27200,31
20240913,143900,495333250,27200,27200,27200,27200,0
20240913,143800,495333250,27200,27150,27200,27150,190
20240913,143700,490174700,27150,27150,27150,27150,114
20240913,143600,487079600,27150,27100,27150,27100,10
20240913,143500,486808550,27150,27150,27150,27150,115
20240913,143400,483686300,27100,27150,27150,27100,126
20240913,143300,480266450,27100,27100,27100,27100,22
20240913,143200,479670250,27100,27150,27150,27100,51
20240913,143100,478285650,27150,27100,27150,27050,107
20240913,143000,475383300,27150,27150,27150,27150,112
20240913,142900,472342500,27150,27150,27150,27150,1
20240913,142800,472315350,27100,27100,27150,27100,108
20240913,142700,469388500,27150,27150,27150,27100,168
20240913,142600,464832500,27200,27200,27200,27150,185
20240913,142500,459804650,27150,27150,27150,27150,80
20240913,142400,457632650,27150,27150,27150,27150,59
20240913,142300,456030800,27100,27200,27200,27100,407
20240913,142200,444988750,27200,27200,27200,27200,0
20240913,142100,444988750,27200,27200,27200,27200,1
20240913,142000,444961550,27150,27150,27150,27150,21
20240913,141900,444391400,27150,27150,27150,27150,370
20240913,141800,434345900,27200,27200,27200,27200,0
20240913,141700,434345900,27200,27200,27200,27200,37
20240913,141600,433339500,27200,27200,27200,27200,3
20240913,141500,433257900,27200,27150,27200,27150,99
20240913,141400,430570000,27150,27150,27200,27150,65
20240913,141300,428804500,27150,27150,27150,27150,62
20240913,141200,427121200,27150,27150,27150,27150,55
20240913,141100,425627950,27150,27150,27150,27150,134
20240913,141000,421989850,27150,27150,27150,27150,50
20240913,140900,420632350,27150,27100,27150,27100,55
20240913,140800,419139150,27150,27150,27150,27150,60
20240913,140700,417510150,27150,27150,27150,27150,164
20240913,140600,413057550,27150,27150,27150,27150,54
20240913,140500,411591450,27150,27150,27150,27150,80
20240913,140400,409419450,27150,27150,27150,27150,211
20240913,140300,403690800,27150,27150,27150,27150,69
20240913,140200,401817450,27150,27150,27150,27150,119
20240913,140100,398586600,27150,27150,27150,27150,54
20240913,140000,397120500,27150,27100,27150,27000,133
20240913,135900,393516250,27150,27150,27150,27150,0
20240913,135800,393516250,27150,27150,27150,27150,137
20240913,135700,389796700,27150,27150,27150,27150,7
20240913,135600,389606650,27200,27200,27200,27200,0
20240913,135500,389606650,27200,27150,27200,27150,196
20240913,135400,384285200,27200,27200,27200,27200,0
20240913,135300,384285200,27200,27200,27200,27200,30
20240913,135200,383469200,27200,27150,27200,27150,27
20240913,135100,382736100,27150,27150,27150,27150,27
20240913,135000,382003050,27150,27150,27150,27150,78
20240913,134900,379885350,27100,27100,27100,27100,12
20240913,134800,379560150,27150,27100,27150,27100,102
20240913,134700,376795900,27100,27150,27200,27050,103
20240913,134600,373998400,27150,27150,27150,27150,59
20240913,134500,372396550,27200,27150,27200,27000,321
20240913,134400,363712600,27150,27150,27150,27150,100
20240913,134300,360997600,27150,27100,27150,27100,735
20240913,134200,341063450,27100,27100,27100,27100,60
20240913,134100,339437450,27100,27000,27100,27000,1099
20240913,134000,309753950,27000,27000,27000,27000,26
20240913,133900,309051950,27000,27000,27000,27000,0
20240913,133800,309051950,27000,27000,27000,27000,31
20240913,133700,308214950,27000,27000,27000,27000,1
20240913,133600,308187950,27000,26900,27000,26850,121
20240913,133500,304938100,27000,27000,27000,27000,0
20240913,133400,304938100,27000,27000,27000,27000,0
20240913,133300,304938100,27000,27000,27000,27000,11
20240913,133200,304641100,27000,27000,27000,27000,0
20240913,133100,304641100,27000,27000,27000,27000,1
20240913,133000,304614100,26950,26950,26950,26950,60
20240913,132900,302997100,26950,26950,26950,26950,55
20240913,132800,301514850,26950,26900,26950,26900,25
20240913,132700,300842300,27000,27000,27000,27000,0
20240913,132600,300842300,27000,27000,27000,27000,0
20240913,132500,300842300,27000,27000,27000,27000,0
20240913,132400,300842300,27000,27000,27000,27000,33
20240913,132300,299951300,27000,27000,27000,27000,0
20240913,132200,299951300,27000,27000,27000,27000,0
20240913,132100,299951300,27000,27000,27000,27000,0
20240913,132000,299951300,27000,27000,27000,27000,0
20240913,131900,299951300,27000,27000,27000,27000,0
20240913,131800,299951300,27000,27000,27000,27000,0
20240913,131700,299951300,27000,27000,27000,27000,0
20240913,131600,299951300,27000,27000,27000,27000,0
20240913,131500,299951300,27000,27000,27000,27000,1
20240913,131400,299924300,26850,26850,26850,26850,0
20240913,131300,299924300,26850,26850,26850,26850,50
20240913,131200,298581800,27000,27000,27000,27000,0
20240913,131100,298581800,27000,27000,27000,27000,0
20240913,131000,298581800,27000,27000,27000,26850,11
20240913,130900,298286150,26850,26850,26850,26850,10
20240913,130800,298017650,27000,27000,27000,27000,0
20240913,130700,298017650,27000,27000,27000,27000,0
20240913,130600,298017650,27000,26850,27000,26850,91
20240913,130500,295574150,27000,27000,27000,27000,1
20240913,130400,295547150,26850,26950,27000,26850,434
20240913,130300,283888050,27000,27000,27000,27000,0
20240913,130200,283888050,27000,27000,27000,27000,0
20240913,130100,283888050,27000,27000,27000,27000,0
20240913,130000,283888050,27000,27000,27000,27000,0
20240913,125900,283888050,27000,27000,27000,27000,0
20240913,125800,283888050,27000,27000,27000,27000,43
20240913,125700,282727050,27000,26950,27000,26950,11
20240913,125600,282430550,27050,27050,27050,27050,0
20240913,125500,282430550,27050,27050,27050,27050,0
20240913,125400,282430550,27050,27050,27050,27050,0
20240913,125300,282430550,27050,27050,27050,27050,0
20240913,125200,282430550,27050,27050,27050,27050,0
20240913,125100,282430550,27050,27050,27050,27050,0
20240913,125000,282430550,27050,27050,27050,27050,0
20240913,124900,282430550,27050,27050,27050,27050,0
20240913,124800,282430550,27050,27050,27050,27050,29
20240913,124700,281646100,27050,27050,27050,27050,1
20240913,124600,281619050,26950,26950,26950,26950,100
20240913,124500,278924050,27050,27050,27050,27050,0
20240913,124400,278924050,27050,27050,27050,27050,0
20240913,124300,278924050,27050,26950,27050,26950,21
20240913,124200,278356100,27050,27000,27050,27000,93
20240913,124100,275845000,27000,27000,27000,27000,39
20240913,124000,274792000,27050,27050,27050,27050,18
20240913,123900,274305100,27050,27050,27050,27050,0
20240913,123800,274305100,27050,27050,27050,27050,0
20240913,123700,274305100,27050,27050,27050,27050,0
20240913,123600,274305100,27050,27050,27050,27050,180
20240913,123500,269436100,27050,27050,27050,27050,1
20240913,123400,269409050,26950,26950,26950,26950,1
20240913,123300,269382100,27050,27050,27050,27050,0
20240913,123200,269382100,27050,26950,27050,26950,214
20240913,123100,263613600,26950,26900,26950,26900,4
20240913,123000,263505950,26950,26950,26950,26950,30
20240913,122900,262697450,26950,26950,26950,26950,1
20240913,122800,262670500,27050,27050,27050,27050,0
20240913,122700,262670500,27050,27050,27050,27050,0
20240913,122600,262670500,27050,27050,27050,27050,0
20240913,122500,262670500,27050,27050,27050,27050,0
20240913,122400,262670500,27050,27050,27050,27050,0
20240913,122300,262670500,27050,27100,27100,27050,271
20240913,122200,255335700,27100,27100,27100,27100,45
20240913,122100,254116200,27100,27100,27100,27100,0
20240913,122000,254116200,27100,27000,27100,27000,235
20240913,121900,247759700,27050,27050,27050,27050,1
20240913,121800,247732650,27050,27050,27050,27050,10
20240913,121700,247462150,27050,27050,27050,27050,0
20240913,121600,247462150,27050,27050,27050,27050,1
20240913,121500,247435100,26950,26950,26950,26950,5
20240913,121400,247300350,27050,27050,27050,27050,0
20240913,121300,247300350,27050,26950,27050,26950,2
20240913,121200,247246350,27050,27050,27050,27050,0
20240913,121100,247246350,27050,27050,27050,27050,0
20240913,121000,247246350,27050,27050,27050,27050,0
20240913,120900,247246350,27050,27050,27050,27050,0
20240913,120800,247246350,27050,27050,27050,27050,0
20240913,120700,247246350,27050,27050,27050,27050,0
20240913,120600,247246350,27050,27050,27050,27050,0
20240913,120500,247246350,27050,26900,27050,26900,243
20240913,120400,240709500,27050,27050,27050,27050,52
20240913,120300,239302900,27050,27050,27050,27050,0
20240913,120200,239302900,27050,27050,27050,27050,0
20240913,120100,239302900,27050,27050,27050,27050,2
20240913,120000,239248800,26900,26900,26900,26900,1
20240913,115900,239221900,27050,27050,27050,27050,0
20240913,115800,239221900,27050,27050,27050,27050,0
20240913,115700,239221900,27050,27050,27050,27050,0
20240913,115600,239221900,27050,27050,27050,27050,0
20240913,115500,239221900,27050,26900,27050,26900,2
20240913,115400,239167950,27050,27050,27050,27050,44
20240913,115300,237977750,27050,27050,27050,27050,0
20240913,115200,237977750,27050,27050,27050,27050,0
20240913,115100,237977750,27050,27050,27050,27050,0
20240913,115000,237977750,27050,27050,27050,27050,0
20240913,114900,237977750,27050,27050,27050,27050,0
20240913,114800,237977750,27050,27050,27050,27050,0
20240913,114700,237977750,27050,27050,27050,27050,0
20240913,114600,237977750,27050,26950,27050,26950,90
20240913,114500,235552150,26900,26850,26900,26850,786
20240913,114400,214435100,27050,26850,27050,26850,1704
20240913,114300,168540750,26850,26850,26850,26850,0
20240913,114200,168540750,26850,26850,26850,26850,0
20240913,114100,168540750,26850,26850,26850,26850,0
20240913,114000,168540750,26850,26850,26850,26850,3
20240913,113900,168460200,26850,26850,26850,26850,0
20240913,113800,168460200,26850,26850,26850,26850,54
20240913,113700,167010300,26850,26850,26850,26850,0
20240913,113600,167010300,26850,26850,26850,26850,1
20240913,113500,166983450,26850,26850,26850,26850,1
20240913,113400,166956600,26900,26900,26900,26900,0
20240913,113300,166956600,26900,26900,26900,26900,0
20240913,113200,166956600,26900,26900,26900,26900,0
20240913,113100,166956600,26900,26900,26900,26900,0
20240913,113000,166956600,26900,26900,26900,26900,0
20240913,112900,166956600,26900,26900,26900,26900,0
20240913,112800,166956600,26900,26900,26900,26900,0
20240913,112700,166956600,26900,26900,26900,26900,0
20240913,112600,166956600,26900,26900,26900,26900,0
20240913,112500,166956600,26900,26900,26900,26900,0
20240913,112400,166956600,26900,26900,26900,26900,0
20240913,112300,166956600,26900,26900,26900,26900,0
20240913,112200,166956600,26900,26900,26900,26900,0
20240913,112100,166956600,26900,26900,26900,26900,0
20240913,112000,166956600,26900,26900,26900,26900,1
20240913,111900,166929700,26800,26800,26800,26800,0
20240913,111800,166929700,26800,26800,26800,26800,250
20240913,111700,160229700,26900,26900,26900,26900,0
20240913,111600,160229700,26900,26800,26900,26800,189
20240913,111500,155164400,26900,26900,26900,26900,1
20240913,111400,155137500,26800,26850,26850,26800,28
20240913,111300,154386500,26900,26900,26900,26900,0
20240913,111200,154386500,26900,26900,26900,26900,0
20240913,111100,154386500,26900,26900,26900,26900,0
20240913,111000,154386500,26900,26900,26900,26900,0
20240913,110900,154386500,26900,26900,26900,26900,0
20240913,110800,154386500,26900,26850,26900,26850,58
20240913,110700,152829150,26900,26850,26900,26850,3
20240913,110600,152748550,26900,26900,26900,26900,3
20240913,110500,152667850,26900,26900,26900,26900,1
20240913,110400,152640950,26900,26900,26900,26900,9
20240913,110300,152398850,26900,26900,26900,26900,3
20240913,110200,152318150,26800,26800,26800,26800,1
20240913,110100,152291350,26900,26900,26900,26900,0
20240913,110000,152291350,26900,26900,26900,26900,0
20240913,105900,152291350,26900,26850,26900,26850,3
20240913,105800,152210750,26850,26850,26850,26850,49
20240913,105700,150895100,26850,26800,26850,26800,114
20240913,105600,147835150,26800,26800,26800,26800,7
20240913,105500,147647550,26850,26850,26850,26800,44
20240913,105400,146468250,26800,26800,26800,26800,10
20240913,105300,146200250,26850,26850,26850,26850,0
20240913,105200,146200250,26850,26850,26850,26850,125
20240913,105100,142844000,26900,26900,26900,26900,0
20240913,105000,142844000,26900,26900,26900,26900,0
20240913,104900,142844000,26900,26900,26900,26900,0
20240913,104800,142844000,26900,26900,26900,26900,0
20240913,104700,142844000,26900,26900,26900,26900,0
20240913,104600,142844000,26900,26900,26900,26900,15
20240913,104500,142440500,26900,26900,26900,26900,0
20240913,104400,142440500,26900,26900,26900,26900,0
20240913,104300,142440500,26900,26900,26900,26900,1
20240913,104200,142413600,26900,26900,26900,26900,0
20240913,104100,142413600,26900,26900,26900,26900,10
20240913,104000,142144600,26900,26900,26900,26900,1
20240913,103900,142117700,26850,26850,26850,26850,19
20240913,103800,141607550,26950,26950,26950,26950,0
20240913,103700,141607550,26950,26950,26950,26950,0
20240913,103600,141607550,26950,26950,26950,26950,0
20240913,103500,141607550,26950,26950,26950,26950,0
20240913,103400,141607550,26950,26950,26950,26950,0
20240913,103300,141607550,26950,26950,26950,26950,0
20240913,103200,141607550,26950,26950,26950,26950,0
20240913,103100,141607550,26950,26950,26950,26950,0
20240913,103000,141607550,26950,26950,26950,26950,1
20240913,102900,141580600,26900,26900,26900,26900,29
20240913,102800,140800500,26900,26800,26900,26800,61
20240913,102700,139165600,26900,26900,26900,26900,0
20240913,102600,139165600,26900,26900,26900,26900,0
20240913,102500,139165600,26900,26900,26900,26900,25
20240913,102400,138493100,26950,26950,26950,26950,0
20240913,102300,138493100,26950,26950,26950,26950,0
20240913,102200,138493100,26950,26950,26950,26950,1
20240913,102100,138466150,26800,26800,26800,26800,0
20240913,102000,138466150,26800,26850,26850,26800,145
20240913,101900,134573200,26900,26900,26900,26900,54
20240913,101800,133120600,26900,26900,26900,26900,10
20240913,101700,132851600,26950,26950,26950,26950,0
20240913,101600,132851600,26950,26950,26950,26950,0
20240913,101500,132851600,26950,26950,26950,26950,0
20240913,101400,132851600,26950,26950,26950,26950,0
20240913,101300,132851600,26950,26950,26950,26950,0
20240913,101200,132851600,26950,26950,26950,26950,0
20240913,101100,132851600,26950,26950,26950,26950,0
20240913,101000,132851600,26950,26950,26950,26950,0
20240913,100900,132851600,26950,26950,26950,26950,1
20240913,100800,132824650,26850,26850,26850,26850,1
20240913,100700,132797800,26950,26950,26950,26950,0
20240913,100600,132797800,26950,26900,26950,26900,11
20240913,100500,132501850,26950,26900,26950,26900,76
20240913,100400,130457350,26900,26800,26900,26800,11
20240913,100300,130162450,26900,26900,26900,26900,0
20240913,100200,130162450,26900,26900,26900,26900,0
20240913,100100,130162450,26900,26900,26900,26900,0
20240913,100000,130162450,26900,26850,26900,26850,207
20240913,095900,124604450,26800,26850,26850,26800,169
20240913,095800,120070500,26850,26850,26850,26850,1
20240913,095700,120043650,26900,26900,26900,26900,40
20240913,095600,118967650,26900,26800,26900,26800,6
20240913,095500,118806550,26900,26800,26900,26800,6
20240913,095400,118645650,26900,26900,26900,26800,37
20240913,095300,117653850,26900,26900,26900,26900,0
20240913,095200,117653850,26900,26800,26900,26800,21
20240913,095100,117090950,26900,26800,26900,26800,2
20240913,095000,117037250,26900,26800,26900,26800,4
20240913,094900,116929950,26900,26900,26900,26900,300
20240913,094800,108859950,26900,26900,26900,26900,1
20240913,094700,108833050,26850,26900,26900,26850,54
20240913,094600,107380650,26950,26950,26950,26950,0
20240913,094500,107380650,26950,26950,26950,26950,0
20240913,094400,107380650,26950,26950,26950,26950,0
20240913,094300,107380650,26950,26950,26950,26950,0
20240913,094200,107380650,26950,26900,26950,26900,21
20240913,094100,106815700,26900,26900,26900,26900,21
20240913,094000,106250800,26900,26850,26900,26850,11
20240913,093900,105955400,26850,26900,26900,26800,417
20240913,093800,94759150,26950,27000,27000,26950,2
20240913,093700,94705200,26950,27000,27000,26950,42
20240913,093600,93573000,27000,27000,27000,27000,295
20240913,093500,85608000,27000,27000,27000,27000,0
20240913,093400,85608000,27000,27000,27000,27000,4
20240913,093300,85500000,27050,27050,27050,27050,62
20240913,093200,83822900,27150,27150,27150,27150,20
20240913,093100,83279900,27000,27150,27150,27000,32
20240913,093000,82411400,27150,27150,27150,27150,0
20240913,092900,82411400,27150,27150,27150,27150,110
20240913,092800,79424900,27150,27000,27150,27000,5
20240913,092700,79289750,27150,27100,27150,27100,108
20240913,092600,76362850,27100,27100,27100,27100,1
20240913,092500,76335750,26900,27000,27000,26900,100
20240913,092400,73644750,27000,27000,27100,27000,182
20240913,092300,68726750,27000,27000,27000,27000,0
20240913,092200,68726750,27000,26950,27000,26900,126
20240913,092100,65336550,27050,27050,27050,27050,0
20240913,092000,65336550,27050,27050,27050,27050,0
20240913,091900,65336550,27050,27050,27050,27050,0
20240913,091800,65336550,27050,27050,27050,27050,195
20240913,091700,60061800,26900,26900,27250,26900,1348
20240913,091600,23590450,26900,26900,26900,26900,12
20240913,091500,23267650,26950,26950,26950,26950,0
20240913,091400,23267650,26950,26900,26950,26900,6
20240913,091300,23106200,26900,26800,26900,26800,29
20240913,091200,22328900,26800,26800,26900,26800,134
20240913,091100,18735100,26800,26850,26850,26800,9
20240913,091000,18493700,26900,26900,26900,26900,0
20240913,090900,18493700,26900,26900,26900,26900,0
20240913,090800,18493700,26900,26950,26950,26900,50
20240913,090700,17147200,27000,27000,27000,27000,1
20240913,090600,17120200,26800,26800,26800,26800,75
20240913,090500,15110200,27050,27050,27050,27050,1
20240913,090400,15083150,27050,27050,27050,27050,2
20240913,090300,15029050,26800,26800,26800,26800,50
20240913,090200,13689050,26750,26750,26750,26750,1
20240913,090100,13662300,27100,27100,27100,27100,20
20240913,090000,13120300,27100,27100,27100,27000,485