KissMeData/285490/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,203600,1131169700,26150,26150,26150,26150,865
20230926,203500,1131169700,26150,26150,26150,26150,0
20230926,203400,1131169700,26150,26150,26150,26150,0
20230926,203300,1131169700,26150,26150,26150,26150,0
20230926,203200,1131169700,26150,26150,26150,26150,0
20230926,203100,1131169700,26150,26150,26150,26150,0
20230926,203000,1131169700,26150,26150,26150,26150,0
20230926,202900,1131169700,26150,26150,26150,26150,0
20230926,202800,1131169700,26150,26150,26150,26150,0
20230926,202700,1131169700,26150,26150,26150,26150,0
20230926,202600,1131169700,26150,26150,26150,26150,0
20230926,202500,1131169700,26150,26150,26150,26150,0
20230926,202400,1131169700,26150,26150,26150,26150,0
20230926,202300,1131169700,26150,26150,26150,26150,0
20230926,202200,1131169700,26150,26150,26150,26150,0
20230926,202100,1131169700,26150,26150,26150,26150,0
20230926,202000,1131169700,26150,26150,26150,26150,0
20230926,201900,1131169700,26150,26150,26150,26150,0
20230926,201800,1131169700,26150,26150,26150,26150,0
20230926,201700,1131169700,26150,26150,26150,26150,0
20230926,201600,1131169700,26150,26150,26150,26150,0
20230926,201500,1131169700,26150,26150,26150,26150,0
20230926,201400,1131169700,26150,26150,26150,26150,0
20230926,201300,1131169700,26150,26150,26150,26150,0
20230926,201200,1131169700,26150,26150,26150,26150,0
20230926,201100,1131169700,26150,26150,26150,26150,0
20230926,201000,1131169700,26150,26150,26150,26150,0
20230926,200900,1131169700,26150,26150,26150,26150,0
20230926,200800,1131169700,26150,26150,26150,26150,0
20230926,200700,1131169700,26150,26150,26150,26150,0
20230926,200600,1131169700,26150,26150,26150,26150,865
20230926,200500,1131169700,26150,26150,26150,26150,0
20230926,200400,1131169700,26150,26150,26150,26150,0
20230926,200300,1131169700,26150,26150,26150,26150,0
20230926,200200,1131169700,26150,26150,26150,26150,0
20230926,200100,1131169700,26150,26150,26150,26150,0
20230926,200000,1131169700,26150,26150,26150,26150,0
20230926,195900,1131169700,26150,26150,26150,26150,0
20230926,195800,1131169700,26150,26150,26150,26150,0
20230926,195700,1131169700,26150,26150,26150,26150,0
20230926,195600,1131169700,26150,26150,26150,26150,0
20230926,195500,1131169700,26150,26150,26150,26150,0
20230926,195400,1131169700,26150,26150,26150,26150,0
20230926,195300,1131169700,26150,26150,26150,26150,0
20230926,195200,1131169700,26150,26150,26150,26150,0
20230926,195100,1131169700,26150,26150,26150,26150,0
20230926,195000,1131169700,26150,26150,26150,26150,0
20230926,194900,1131169700,26150,26150,26150,26150,0
20230926,194800,1131169700,26150,26150,26150,26150,0
20230926,194700,1131169700,26150,26150,26150,26150,0
20230926,194600,1131169700,26150,26150,26150,26150,0
20230926,194500,1131169700,26150,26150,26150,26150,0
20230926,194400,1131169700,26150,26150,26150,26150,0
20230926,194300,1131169700,26150,26150,26150,26150,0
20230926,194200,1131169700,26150,26150,26150,26150,0
20230926,194100,1131169700,26150,26150,26150,26150,0
20230926,194000,1131169700,26150,26150,26150,26150,0
20230926,193900,1131169700,26150,26150,26150,26150,0
20230926,193800,1131169700,26150,26150,26150,26150,0
20230926,193700,1131169700,26150,26150,26150,26150,0
20230926,193600,1131169700,26150,26150,26150,26150,865
20230926,193500,1131169700,26150,26150,26150,26150,0
20230926,193400,1131169700,26150,26150,26150,26150,0
20230926,193300,1131169700,26150,26150,26150,26150,0
20230926,193200,1131169700,26150,26150,26150,26150,0
20230926,193100,1131169700,26150,26150,26150,26150,0
20230926,193000,1131169700,26150,26150,26150,26150,0
20230926,192900,1131169700,26150,26150,26150,26150,0
20230926,192800,1131169700,26150,26150,26150,26150,0
20230926,192700,1131169700,26150,26150,26150,26150,0
20230926,192600,1131169700,26150,26150,26150,26150,0
20230926,192500,1131169700,26150,26150,26150,26150,0
20230926,192400,1131169700,26150,26150,26150,26150,0
20230926,192300,1131169700,26150,26150,26150,26150,0
20230926,192200,1131169700,26150,26150,26150,26150,0
20230926,192100,1131169700,26150,26150,26150,26150,0
20230926,192000,1131169700,26150,26150,26150,26150,0
20230926,191900,1131169700,26150,26150,26150,26150,0
20230926,191800,1131169700,26150,26150,26150,26150,0
20230926,191700,1131169700,26150,26150,26150,26150,0
20230926,191600,1131169700,26150,26150,26150,26150,0
20230926,191500,1131169700,26150,26150,26150,26150,0
20230926,191400,1131169700,26150,26150,26150,26150,0
20230926,191300,1131169700,26150,26150,26150,26150,0
20230926,191200,1131169700,26150,26150,26150,26150,0
20230926,191100,1131169700,26150,26150,26150,26150,0
20230926,191000,1131169700,26150,26150,26150,26150,0
20230926,190900,1131169700,26150,26150,26150,26150,0
20230926,190800,1131169700,26150,26150,26150,26150,0
20230926,190700,1131169700,26150,26150,26150,26150,0
20230926,190600,1131169700,26150,26150,26150,26150,865
20230926,190500,1131169700,26150,26150,26150,26150,0
20230926,190400,1131169700,26150,26150,26150,26150,0
20230926,190300,1131169700,26150,26150,26150,26150,0
20230926,190200,1131169700,26150,26150,26150,26150,0
20230926,190100,1131169700,26150,26150,26150,26150,0
20230926,190000,1131169700,26150,26150,26150,26150,0
20230926,185900,1131169700,26150,26150,26150,26150,0
20230926,185800,1131169700,26150,26150,26150,26150,0
20230926,185700,1131169700,26150,26150,26150,26150,0
20230926,185600,1131169700,26150,26150,26150,26150,0
20230926,185500,1131169700,26150,26150,26150,26150,0
20230926,185400,1131169700,26150,26150,26150,26150,0
20230926,185300,1131169700,26150,26150,26150,26150,0
20230926,185200,1131169700,26150,26150,26150,26150,0
20230926,185100,1131169700,26150,26150,26150,26150,0
20230926,185000,1131169700,26150,26150,26150,26150,0
20230926,184900,1131169700,26150,26150,26150,26150,0
20230926,184800,1131169700,26150,26150,26150,26150,0
20230926,184700,1131169700,26150,26150,26150,26150,0
20230926,184600,1131169700,26150,26150,26150,26150,0
20230926,184500,1131169700,26150,26150,26150,26150,0
20230926,184400,1131169700,26150,26150,26150,26150,0
20230926,184300,1131169700,26150,26150,26150,26150,0
20230926,184200,1131169700,26150,26150,26150,26150,0
20230926,184100,1131169700,26150,26150,26150,26150,0
20230926,184000,1131169700,26150,26150,26150,26150,0
20230926,183900,1131169700,26150,26150,26150,26150,0
20230926,183800,1131169700,26150,26150,26150,26150,0
20230926,183700,1131169700,26150,26150,26150,26150,0
20230926,183600,1131169700,26150,26150,26150,26150,865
20230926,183500,1131169700,26150,26150,26150,26150,0
20230926,183400,1131169700,26150,26150,26150,26150,0
20230926,183300,1131169700,26150,26150,26150,26150,0
20230926,183200,1131169700,26150,26150,26150,26150,0
20230926,183100,1131169700,26150,26150,26150,26150,0
20230926,183000,1131169700,26150,26150,26150,26150,0
20230926,182900,1131169700,26150,26150,26150,26150,0
20230926,182800,1131169700,26150,26150,26150,26150,0
20230926,182700,1131169700,26150,26150,26150,26150,0
20230926,182600,1131169700,26150,26150,26150,26150,0
20230926,182500,1131169700,26150,26150,26150,26150,0
20230926,182400,1131169700,26150,26150,26150,26150,0
20230926,182300,1131169700,26150,26150,26150,26150,0
20230926,182200,1131169700,26150,26150,26150,26150,0
20230926,182100,1131169700,26150,26150,26150,26150,0
20230926,182000,1131169700,26150,26150,26150,26150,0
20230926,181900,1131169700,26150,26150,26150,26150,0
20230926,181800,1131169700,26150,26150,26150,26150,0
20230926,181700,1131169700,26150,26150,26150,26150,0
20230926,181600,1131169700,26150,26150,26150,26150,0
20230926,181500,1131169700,26150,26150,26150,26150,0
20230926,181400,1131169700,26150,26150,26150,26150,0
20230926,181300,1131169700,26150,26150,26150,26150,0
20230926,181200,1131169700,26150,26150,26150,26150,0
20230926,181100,1131169700,26150,26150,26150,26150,0
20230926,181000,1131169700,26150,26150,26150,26150,0
20230926,180900,1131169700,26150,26150,26150,26150,0
20230926,180800,1131169700,26150,26150,26150,26150,0
20230926,180700,1131169700,26150,26150,26150,26150,0
20230926,180600,1131169700,26150,26150,26150,26150,865
20230926,180500,1131169700,26150,26150,26150,26150,0
20230926,180400,1131169700,26150,26150,26150,26150,0
20230926,180300,1131169700,26150,26150,26150,26150,0
20230926,180200,1131169700,26150,26150,26150,26150,0
20230926,180100,1131169700,26150,26150,26150,26150,0
20230926,180000,1131169700,26150,26150,26150,26150,0
20230926,175900,1131169700,26150,26150,26150,26150,0
20230926,175800,1131169700,26150,26150,26150,26150,0
20230926,175700,1131169700,26150,26150,26150,26150,0
20230926,175600,1131169700,26150,26150,26150,26150,0
20230926,175500,1131169700,26150,26150,26150,26150,0
20230926,175400,1131169700,26150,26150,26150,26150,0
20230926,175300,1131169700,26150,26150,26150,26150,0
20230926,175200,1131169700,26150,26150,26150,26150,0
20230926,175100,1131169700,26150,26150,26150,26150,0
20230926,175000,1131169700,26150,26150,26150,26150,0
20230926,174900,1131169700,26150,26150,26150,26150,0
20230926,174800,1131169700,26150,26150,26150,26150,0
20230926,174700,1131169700,26150,26150,26150,26150,0
20230926,174600,1131169700,26150,26150,26150,26150,0
20230926,174500,1131169700,26150,26150,26150,26150,0
20230926,174400,1131169700,26150,26150,26150,26150,0
20230926,174300,1131169700,26150,26150,26150,26150,0
20230926,174200,1131169700,26150,26150,26150,26150,0
20230926,174100,1131169700,26150,26150,26150,26150,0
20230926,174000,1131169700,26150,26150,26150,26150,0
20230926,173900,1131169700,26150,26150,26150,26150,0
20230926,173800,1131169700,26150,26150,26150,26150,0
20230926,173700,1131169700,26150,26150,26150,26150,0
20230926,173600,1131169700,26150,26150,26150,26150,865
20230926,173500,1131169700,26150,26150,26150,26150,0
20230926,173400,1131169700,26150,26150,26150,26150,0
20230926,173300,1131169700,26150,26150,26150,26150,0
20230926,173200,1131169700,26150,26150,26150,26150,0
20230926,173100,1131169700,26150,26150,26150,26150,0
20230926,173000,1131169700,26150,26150,26150,26150,0
20230926,172900,1131169700,26150,26150,26150,26150,0
20230926,172800,1131169700,26150,26150,26150,26150,0
20230926,172700,1131169700,26150,26150,26150,26150,0
20230926,172600,1131169700,26150,26150,26150,26150,0
20230926,172500,1131169700,26150,26150,26150,26150,0
20230926,172400,1131169700,26150,26150,26150,26150,0
20230926,172300,1131169700,26150,26150,26150,26150,0
20230926,172200,1131169700,26150,26150,26150,26150,0
20230926,172100,1131169700,26150,26150,26150,26150,0
20230926,172000,1131169700,26150,26150,26150,26150,0
20230926,171900,1131169700,26150,26150,26150,26150,0
20230926,171800,1131169700,26150,26150,26150,26150,0
20230926,171700,1131169700,26150,26150,26150,26150,0
20230926,171600,1131169700,26150,26150,26150,26150,0
20230926,171500,1131169700,26150,26150,26150,26150,0
20230926,171400,1131169700,26150,26150,26150,26150,0
20230926,171300,1131169700,26150,26150,26150,26150,0
20230926,171200,1131169700,26150,26150,26150,26150,0
20230926,171100,1131169700,26150,26150,26150,26150,0
20230926,171000,1131169700,26150,26150,26150,26150,0
20230926,170900,1131169700,26150,26150,26150,26150,0
20230926,170800,1131169700,26150,26150,26150,26150,0
20230926,170700,1131169700,26150,26150,26150,26150,0
20230926,170600,1131169700,26150,26150,26150,26150,865
20230926,170500,1131169700,26150,26150,26150,26150,0
20230926,170400,1131169700,26150,26150,26150,26150,0
20230926,170300,1131169700,26150,26150,26150,26150,0
20230926,170200,1131169700,26150,26150,26150,26150,0
20230926,170100,1131169700,26150,26150,26150,26150,0
20230926,170000,1131169700,26150,26150,26150,26150,0
20230926,165900,1131169700,26150,26150,26150,26150,0
20230926,165800,1131169700,26150,26150,26150,26150,0
20230926,165700,1131169700,26150,26150,26150,26150,0
20230926,165600,1131169700,26150,26150,26150,26150,0
20230926,165500,1131169700,26150,26150,26150,26150,0
20230926,165400,1131169700,26150,26150,26150,26150,0
20230926,165300,1131169700,26150,26150,26150,26150,0
20230926,165200,1131169700,26150,26150,26150,26150,0
20230926,165100,1131169700,26150,26150,26150,26150,0
20230926,165000,1131169700,26150,26150,26150,26150,0
20230926,164900,1131169700,26150,26150,26150,26150,0
20230926,164800,1131169700,26150,26150,26150,26150,0
20230926,164700,1131169700,26150,26150,26150,26150,0
20230926,164600,1131169700,26150,26150,26150,26150,0
20230926,164500,1131169700,26150,26150,26150,26150,0
20230926,164400,1131169700,26150,26150,26150,26150,0
20230926,164300,1131169700,26150,26150,26150,26150,0
20230926,164200,1131169700,26150,26150,26150,26150,0
20230926,164100,1131169700,26150,26150,26150,26150,0
20230926,164000,1131169700,26150,26150,26150,26150,0
20230926,163900,1131169700,26150,26150,26150,26150,0
20230926,163800,1131169700,26150,26150,26150,26150,0
20230926,163700,1131169700,26150,26150,26150,26150,0
20230926,163600,1131169700,26150,26150,26150,26150,865
20230926,163500,1131169700,26150,26150,26150,26150,0
20230926,163400,1131169700,26150,26150,26150,26150,0
20230926,163300,1131169700,26150,26150,26150,26150,0
20230926,163200,1131169700,26150,26150,26150,26150,0
20230926,163100,1131169700,26150,26150,26150,26150,0
20230926,163000,1131169700,26150,26150,26150,26150,0
20230926,162900,1131169700,26150,26150,26150,26150,0
20230926,162800,1131169700,26150,26150,26150,26150,0
20230926,162700,1131169700,26150,26150,26150,26150,0
20230926,162600,1131169700,26150,26150,26150,26150,0
20230926,162500,1131169700,26150,26150,26150,26150,0
20230926,162400,1131169700,26150,26150,26150,26150,0
20230926,162300,1131169700,26150,26150,26150,26150,0
20230926,162200,1131169700,26150,26150,26150,26150,0
20230926,162100,1131169700,26150,26150,26150,26150,0
20230926,162000,1131169700,26150,26150,26150,26150,0
20230926,161900,1131169700,26150,26150,26150,26150,0
20230926,161800,1131169700,26150,26150,26150,26150,0
20230926,161700,1131169700,26150,26150,26150,26150,0
20230926,161600,1131169700,26150,26150,26150,26150,0
20230926,161500,1131169700,26150,26150,26150,26150,0
20230926,161400,1131169700,26150,26150,26150,26150,0
20230926,161300,1131169700,26150,26150,26150,26150,0
20230926,161200,1131169700,26150,26150,26150,26150,0
20230926,161100,1131169700,26150,26150,26150,26150,0
20230926,161000,1131169700,26150,26150,26150,26150,0
20230926,160900,1131169700,26150,26150,26150,26150,0
20230926,160800,1131169700,26150,26150,26150,26150,0
20230926,160700,1131169700,26150,26150,26150,26150,0
20230926,160600,1131169700,26150,26150,26150,26150,865
20230926,160500,1131169700,26150,26150,26150,26150,0
20230926,160400,1131169700,26150,26150,26150,26150,0
20230926,160300,1131169700,26150,26150,26150,26150,0
20230926,160200,1131169700,26150,26150,26150,26150,0
20230926,160100,1131169700,26150,26150,26150,26150,0
20230926,160000,1131169700,26150,26150,26150,26150,0
20230926,155900,1131169700,26150,26150,26150,26150,0
20230926,155800,1131169700,26150,26150,26150,26150,0
20230926,155700,1131169700,26150,26150,26150,26150,0
20230926,155600,1131169700,26150,26150,26150,26150,0
20230926,155500,1131169700,26150,26150,26150,26150,0
20230926,155400,1131169700,26150,26150,26150,26150,0
20230926,155300,1131169700,26150,26150,26150,26150,0
20230926,155200,1131169700,26150,26150,26150,26150,0
20230926,155100,1131169700,26150,26150,26150,26150,0
20230926,155000,1131169700,26150,26150,26150,26150,0
20230926,154900,1131169700,26150,26150,26150,26150,0
20230926,154800,1131169700,26150,26150,26150,26150,0
20230926,154700,1131169700,26150,26150,26150,26150,0
20230926,154600,1131169700,26150,26150,26150,26150,0
20230926,154500,1131169700,26150,26150,26150,26150,0
20230926,154400,1131169700,26150,26150,26150,26150,0
20230926,154300,1131169700,26150,26150,26150,26150,0
20230926,154200,1131169700,26150,26150,26150,26150,0
20230926,154100,1131169700,26150,26150,26150,26150,0
20230926,154000,1131169700,26150,26150,26150,26150,0
20230926,153900,1131169700,26150,26150,26150,26150,0
20230926,153800,1131169700,26150,26150,26150,26150,0
20230926,153700,1131169700,26150,26150,26150,26150,0
20230926,153600,1131169700,26150,26150,26150,26150,865
20230926,153500,1131169700,26150,26150,26150,26150,0
20230926,153400,1131169700,26150,26150,26150,26150,0
20230926,153300,1131169700,26150,26150,26150,26150,0
20230926,153200,1131169700,26150,26150,26150,26150,0
20230926,153100,1131169700,26150,26150,26150,26150,0
20230926,153000,1131169700,26150,26150,26150,26150,865
20230926,152900,1108549950,26200,26200,26200,26200,0
20230926,152800,1108549950,26200,26200,26200,26200,0
20230926,152700,1108549950,26200,26200,26200,26200,0
20230926,152600,1108549950,26200,26200,26200,26200,0
20230926,152500,1108549950,26200,26200,26200,26200,0
20230926,152400,1108549950,26200,26200,26200,26200,0
20230926,152300,1108549950,26200,26200,26200,26200,0
20230926,152200,1108549950,26200,26200,26200,26200,0
20230926,152100,1108549950,26200,26200,26200,26200,0
20230926,152000,1108549950,26200,26200,26200,26200,0
20230926,151900,1108549950,26200,26200,26200,26100,15
20230926,151800,1108157550,26200,26100,26200,26100,448
20230926,151700,1096458800,26100,26100,26150,26100,144
20230926,151600,1092695700,26100,26100,26100,26100,4
20230926,151500,1092591300,26150,26150,26150,26150,103
20230926,151400,1089897850,26050,26100,26100,26050,27
20230926,151300,1089193250,26050,26050,26050,26050,2
20230926,151200,1089141150,26100,26100,26150,26100,538
20230926,151100,1075098700,26150,26150,26150,26150,15
20230926,151000,1074706450,26150,26100,26150,26100,56
20230926,150900,1073244250,26150,26150,26150,26150,161
20230926,150800,1069034100,26100,26150,26150,26100,97
20230926,150700,1066501200,26200,26100,26200,26100,22
20230926,150600,1065926800,26100,26150,26150,26100,69
20230926,150500,1064124400,26100,26100,26100,26100,100
20230926,150400,1061514400,26150,26100,26150,26100,34
20230926,150300,1060626050,26150,26150,26150,26150,10
20230926,150200,1060364550,26150,26150,26150,26150,208
20230926,150100,1054925350,26100,26100,26100,26100,33
20230926,150000,1054064050,26100,26100,26100,26100,1
20230926,145900,1054037950,26150,26150,26150,26150,0
20230926,145800,1054037950,26150,26100,26150,26100,79
20230926,145700,1051975450,26100,26100,26100,26100,135
20230926,145600,1048451950,26050,26100,26100,26050,150
20230926,145500,1044537650,26100,26100,26150,26100,105
20230926,145400,1041796550,26150,26150,26150,26150,54
20230926,145300,1040384450,26100,26100,26100,26100,0
20230926,145200,1040384450,26100,26100,26100,26100,66
20230926,145100,1038661850,26100,26100,26100,26100,0
20230926,145000,1038661850,26100,26150,26150,26100,41
20230926,144900,1037589750,26100,26100,26100,26100,15
20230926,144800,1037198250,26100,26150,26150,26100,118
20230926,144700,1034115100,26200,26200,26200,26200,1
20230926,144600,1034088900,26150,26150,26150,26150,15
20230926,144500,1033696650,26200,26150,26200,26150,13
20230926,144400,1033356600,26200,26200,26200,26200,1
20230926,144300,1033330400,26150,26150,26150,26150,17
20230926,144200,1032885850,26150,26150,26150,26100,175
20230926,144100,1028311450,26200,26200,26200,26200,0
20230926,144000,1028311450,26200,26150,26200,26150,18
20230926,143900,1027840600,26200,26200,26200,26200,1
20230926,143800,1027814400,26150,26150,26150,26150,588
20230926,143700,1012438200,26100,26100,26100,26100,37
20230926,143600,1011472500,26100,26100,26100,26100,61
20230926,143500,1009880400,26100,26050,26100,26050,65
20230926,143400,1008187100,26100,26100,26100,26100,15
20230926,143300,1007795600,26150,26150,26150,26150,1
20230926,143200,1007769450,26050,26050,26050,26050,19
20230926,143100,1007274500,26150,26100,26150,26100,16
20230926,143000,1006856850,26100,26100,26100,26100,0
20230926,142900,1006856850,26100,26100,26100,26050,127
20230926,142800,1003543650,26100,26150,26150,26100,110
20230926,142700,1000672550,26100,26100,26100,26100,15
20230926,142600,1000281050,26150,26150,26150,26150,0
20230926,142500,1000281050,26150,26150,26150,26150,169
20230926,142400,995861700,26200,26200,26200,26200,100
20230926,142300,993241700,26200,26200,26200,26200,154
20230926,142200,989206900,26150,26200,26200,26150,16
20230926,142100,988788000,26200,26150,26200,26150,29
20230926,142000,988029450,26150,26150,26150,26150,5
20230926,141900,987898700,26150,26150,26150,26150,5
20230926,141800,987767950,26150,26150,26150,26150,15
20230926,141700,987375700,26150,26150,26150,26150,257
20230926,141600,980655150,26150,26150,26150,26150,2
20230926,141500,980602850,26200,26150,26200,26150,126
20230926,141400,977302400,26150,26150,26150,26150,0
20230926,141300,977302400,26150,26200,26200,26150,76
20230926,141200,975312400,26200,26150,26200,26150,69
20230926,141100,973505450,26150,26150,26150,26150,152
20230926,141000,969530650,26050,26050,26050,26050,53
20230926,140900,968150000,26000,26150,26150,26000,604
20230926,140800,952408650,26150,26150,26150,26150,0
20230926,140700,952408650,26150,26150,26150,26150,26
20230926,140600,951728750,26150,26150,26150,26150,15
20230926,140500,951336500,26200,26200,26200,26200,18
20230926,140400,950864900,26150,26150,26150,26150,5
20230926,140300,950734150,26150,26150,26150,26150,15
20230926,140200,950341900,26150,26150,26150,26150,3
20230926,140100,950263450,26200,26200,26200,26200,5
20230926,140000,950132450,26150,26150,26150,26150,15
20230926,135900,949740200,26150,26150,26150,26150,243
20230926,135800,943385750,26150,26150,26150,26150,0
20230926,135700,943385750,26150,26150,26150,26150,15
20230926,135600,942993500,26150,26150,26150,26150,228
20230926,135500,937031300,26100,26050,26100,26050,119
20230926,135400,933925650,26050,26050,26050,26050,14
20230926,135300,933560950,26050,26050,26050,26050,386
20230926,135200,923505650,26050,26050,26050,26050,4
20230926,135100,923401450,26050,26100,26100,26050,669
20230926,135000,905942750,26150,26150,26150,26150,2
20230926,134900,905890450,26150,26100,26150,26100,6
20230926,134800,905733750,26150,26200,26200,26150,99
20230926,134700,903144850,26200,26200,26200,26200,0
20230926,134600,903144850,26200,26200,26200,26200,89
20230926,134500,900813050,26200,26200,26250,26200,52
20230926,134400,899450600,26200,26200,26200,26200,0
20230926,134300,899450600,26200,26200,26200,26200,0
20230926,134200,899450600,26200,26250,26250,26200,6
20230926,134100,899293350,26200,26200,26200,26200,15
20230926,134000,898900350,26200,26250,26250,26200,19
20230926,133900,898402500,26200,26200,26200,26200,0
20230926,133800,898402500,26200,26200,26200,26200,15
20230926,133700,898009500,26250,26250,26250,26250,0
20230926,133600,898009500,26250,26250,26250,26250,1
20230926,133500,897983250,26200,26200,26200,26200,15
20230926,133400,897590250,26250,26200,26250,26200,41
20230926,133300,896516000,26150,26200,26200,26150,290
20230926,133200,888921600,26200,26250,26250,26200,16
20230926,133100,888502350,26150,26150,26150,26150,15
20230926,133000,888110100,26250,26200,26250,26150,828
20230926,132900,866432400,26250,26300,26300,26250,7
20230926,132800,866248450,26300,26200,26300,26200,154
20230926,132700,862210950,26150,26200,26200,26150,3
20230926,132600,862132450,26150,26150,26150,26150,134
20230926,132500,858628350,26150,26150,26150,26150,24
20230926,132400,858000750,26150,26150,26150,26150,179
20230926,132300,853319900,26100,26100,26100,26100,15
20230926,132200,852928400,26150,26150,26150,26150,0
20230926,132100,852928400,26150,26150,26150,26150,1
20230926,132000,852902250,26150,26250,26250,26000,3063
20230926,131900,773001500,26200,26200,26200,26200,109
20230926,131800,770145700,26200,26200,26200,26200,0
20230926,131700,770145700,26200,26200,26200,26200,15
20230926,131600,769752700,26150,26150,26150,26150,8
20230926,131500,769543500,26200,26150,26200,26150,52
20230926,131400,768181350,26150,26200,26200,26150,16
20230926,131300,767762900,26200,26200,26200,26200,219
20230926,131200,762025100,26200,26200,26200,26200,0
20230926,131100,762025100,26200,26200,26200,26200,15
20230926,131000,761632100,26200,26200,26200,26200,40
20230926,130900,760584100,26250,26250,26250,26250,11
20230926,130800,760295350,26200,26200,26200,26200,0
20230926,130700,760295350,26200,26200,26200,26200,7
20230926,130600,760111950,26250,26250,26250,26250,31
20230926,130500,759298200,26200,26200,26200,26200,15
20230926,130400,758905200,26250,26200,26250,26200,23
20230926,130300,758302550,26250,26250,26250,26250,4
20230926,130200,758197550,26250,26200,26250,26200,16
20230926,130100,757778300,26200,26200,26200,26200,11
20230926,130000,757490100,26200,26200,26200,26200,174
20230926,125900,752931300,26200,26200,26200,26200,3
20230926,125800,752852700,26200,26250,26250,26200,92
20230926,125700,750442250,26200,26200,26200,26200,0
20230926,125600,750442250,26200,26200,26200,26200,0
20230926,125500,750442250,26200,26200,26200,26200,35
20230926,125400,749525250,26200,26200,26200,26200,15
20230926,125300,749132250,26150,26150,26150,26150,0
20230926,125200,749132250,26150,26150,26150,26150,18
20230926,125100,748661550,26200,26200,26200,26200,27
20230926,125000,747954150,26150,26150,26150,26150,0
20230926,124900,747954150,26150,26150,26150,26150,15
20230926,124800,747561900,26200,26150,26200,26150,48
20230926,124700,746305700,26200,26200,26200,26200,1
20230926,124600,746279500,26150,26150,26150,26150,15
20230926,124500,745887250,26150,26150,26150,26150,5
20230926,124400,745756500,26150,26150,26150,26150,0
20230926,124300,745756500,26150,26150,26150,26150,15
20230926,124200,745364250,26100,26150,26150,26100,18
20230926,124100,744894300,26150,26150,26150,26150,47
20230926,124000,743665250,26100,26100,26100,26100,0
20230926,123900,743665250,26100,26100,26100,26100,0
20230926,123800,743665250,26100,26150,26150,26100,77
20230926,123700,741655450,26150,26150,26150,26150,15
20230926,123600,741263200,26200,26200,26200,26200,0
20230926,123500,741263200,26200,26200,26200,26200,0
20230926,123400,741263200,26200,26200,26200,26200,1
20230926,123300,741237000,26200,26200,26200,26200,36
20230926,123200,740293800,26100,26150,26150,26100,37
20230926,123100,739327450,26150,26150,26150,26150,15
20230926,123000,738935200,26200,26200,26200,26200,1
20230926,122900,738909000,26150,26150,26150,26150,20
20230926,122800,738386000,26150,26150,26150,26150,100
20230926,122700,735771000,26100,26100,26100,26100,0
20230926,122600,735771000,26100,26100,26100,26100,17
20230926,122500,735327300,26150,26150,26150,26150,17
20230926,122400,734882750,26100,26100,26100,26100,0
20230926,122300,734882750,26100,26150,26150,26100,17
20230926,122200,734438350,26150,26150,26150,26150,3
20230926,122100,734359900,26100,26100,26100,26100,25
20230926,122000,733707400,26100,26150,26150,26100,30
20230926,121900,732923750,26150,26150,26150,26150,15
20230926,121800,732531500,26150,26150,26150,26150,0
20230926,121700,732531500,26150,26150,26150,26150,129
20230926,121600,729158150,26150,26150,26150,26150,15
20230926,121500,728765900,26150,26150,26150,26150,0
20230926,121400,728765900,26150,26150,26150,26150,0
20230926,121300,728765900,26150,26150,26150,26150,19
20230926,121200,728269050,26150,26150,26150,26150,90
20230926,121100,725915550,26150,26150,26150,26150,0
20230926,121000,725915550,26150,26150,26150,26150,105
20230926,120900,723169800,26150,26150,26150,26150,0
20230926,120800,723169800,26150,26200,26200,26150,31
20230926,120700,722358700,26200,26200,26200,26200,1
20230926,120600,722332500,26150,26150,26150,26150,15
20230926,120500,721940250,26150,26150,26150,26150,69
20230926,120400,720135900,26150,26150,26150,26150,0
20230926,120300,720135900,26150,26150,26150,26150,15
20230926,120200,719743650,26150,26200,26200,26150,22
20230926,120100,719167350,26200,26200,26200,26200,10
20230926,120000,718905350,26200,26150,26200,26150,34
20230926,115900,718015300,26150,26150,26150,26150,138
20230926,115800,714406600,26100,26100,26100,26100,0
20230926,115700,714406600,26100,26100,26100,26100,15
20230926,115600,714015100,26100,26100,26100,26100,648
20230926,115500,697102300,26100,26100,26100,26100,1
20230926,115400,697076200,26100,26100,26100,26100,15
20230926,115300,696684700,26100,26100,26100,26100,6
20230926,115200,696528100,26150,26100,26150,26100,8
20230926,115100,696319100,26100,26100,26100,26100,15
20230926,115000,695927600,26150,26150,26150,26150,0
20230926,114900,695927600,26150,26150,26150,26150,86
20230926,114800,693678700,26150,26150,26150,26150,0
20230926,114700,693678700,26150,26150,26150,26150,0
20230926,114600,693678700,26150,26150,26150,26150,1
20230926,114500,693652550,26150,26150,26150,26150,0
20230926,114400,693652550,26150,26150,26150,26150,14
20230926,114300,693286450,26150,26150,26200,26150,680
20230926,114200,675494900,26150,26200,26200,26150,30
20230926,114100,674709650,26150,26200,26200,26150,60
20230926,114000,673140500,26150,26150,26150,26150,0
20230926,113900,673140500,26150,26150,26150,26150,45
20230926,113800,671963750,26150,26150,26150,26150,11
20230926,113700,671676100,26150,26150,26150,26150,20
20230926,113600,671153100,26150,26150,26150,26150,15
20230926,113500,670760850,26150,26200,26200,26150,32
20230926,113400,669922800,26200,26200,26200,26200,0
20230926,113300,669922800,26200,26150,26200,26150,16
20230926,113200,669504350,26150,26150,26150,26150,8
20230926,113100,669295150,26150,26200,26200,26150,75
20230926,113000,667330650,26150,26150,26150,26150,133
20230926,112900,663852700,26100,26100,26100,26100,52
20230926,112800,662495500,26150,26150,26150,26150,0
20230926,112700,662495500,26150,26150,26150,26150,17
20230926,112600,662050950,26150,26100,26150,26050,1770
20230926,112500,615914600,26100,26150,26150,26100,250
20230926,112400,609384650,26200,26150,26200,26150,16
20230926,112300,608966200,26150,26150,26150,26150,203
20230926,112200,603657750,26150,26150,26150,26100,879
20230926,112100,580689150,26150,26150,26150,26150,8
20230926,112000,580479950,26150,26200,26200,26150,172
20230926,111900,575980350,26200,26200,26200,26200,0
20230926,111800,575980350,26200,26200,26200,26200,2
20230926,111700,575927950,26200,26200,26200,26150,124
20230926,111600,572680200,26200,26200,26200,26200,0
20230926,111500,572680200,26200,26200,26200,26200,15
20230926,111400,572287200,26200,26200,26200,26200,229
20230926,111300,566287400,26150,26150,26150,26150,0
20230926,111200,566287400,26150,26150,26150,26150,118
20230926,111100,563201700,26250,26250,26250,26150,1511
20230926,111000,523564050,26300,26300,26300,26300,84
20230926,110900,521354850,26300,26300,26300,26300,138
20230926,110800,517725450,26300,26350,26350,26300,32
20230926,110700,516883750,26300,26300,26300,26300,21
20230926,110600,516331450,26350,26350,26350,26350,1
20230926,110500,516305100,26300,26300,26300,26300,15
20230926,110400,515910600,26250,26250,26250,26250,493
20230926,110300,502969350,26250,26400,26400,26250,2065
20230926,110200,448590950,26400,26400,26400,26400,15
20230926,110100,448194950,26400,26450,26450,26400,21
20230926,110000,447639550,26400,26400,26400,26400,2
20230926,105900,447586750,26400,26450,26450,26400,16
20230926,105800,447164300,26400,26400,26400,26400,130
20230926,105700,443732300,26400,26400,26400,26400,20
20230926,105600,443204300,26400,26400,26400,26400,15
20230926,105500,442808300,26450,26450,26450,26450,0
20230926,105400,442808300,26450,26450,26450,26450,609
20230926,105300,426700250,26450,26450,26450,26450,15
20230926,105200,426303500,26450,26450,26500,26450,86
20230926,105100,424026300,26450,26450,26450,26450,100
20230926,105000,421381300,26450,26450,26450,26450,15
20230926,104900,420984550,26450,26500,26500,26450,11
20230926,104800,420693450,26450,26450,26450,26450,0
20230926,104700,420693450,26450,26450,26450,26450,515
20230926,104600,407071700,26450,26450,26450,26450,33
20230926,104500,406198850,26450,26450,26450,26450,0
20230926,104400,406198850,26450,26450,26450,26450,0
20230926,104300,406198850,26450,26450,26450,26450,1
20230926,104200,406172400,26500,26500,26500,26500,695
20230926,104100,387754900,26500,26500,26500,26500,15
20230926,104000,387357400,26500,26500,26500,26500,110
20230926,103900,384442400,26500,26500,26500,26500,100
20230926,103800,381792400,26500,26450,26500,26450,213
20230926,103700,376148650,26450,26450,26450,26450,78
20230926,103600,374085550,26500,26500,26500,26500,0
20230926,103500,374085550,26500,26550,26550,26500,65
20230926,103400,372362650,26500,26500,26500,26500,0
20230926,103300,372362650,26500,26500,26500,26500,0
20230926,103200,372362650,26500,26500,26500,26500,24
20230926,103100,371726650,26550,26550,26550,26550,0
20230926,103000,371726650,26550,26550,26550,26550,0
20230926,102900,371726650,26550,26550,26550,26550,15
20230926,102800,371328400,26650,26650,26650,26650,0
20230926,102700,371328400,26650,26650,26650,26650,0
20230926,102600,371328400,26650,26650,26650,26650,0
20230926,102500,371328400,26650,26500,26650,26500,1762
20230926,102400,324532600,26500,26500,26500,26500,172
20230926,102300,319974600,26500,26450,26500,26450,18
20230926,102200,319498450,26450,26450,26450,26450,4
20230926,102100,319392650,26450,26450,26450,26450,0
20230926,102000,319392650,26450,26450,26450,26450,15
20230926,101900,318995900,26450,26450,26450,26450,25
20230926,101800,318334650,26500,26500,26500,26500,228
20230926,101700,312292650,26500,26500,26500,26500,1
20230926,101600,312266150,26500,26500,26500,26500,17
20230926,101500,311815650,26500,26500,26500,26500,10
20230926,101400,311550650,26500,26500,26500,26500,2
20230926,101300,311497650,26500,26500,26500,26500,15
20230926,101200,311100150,26500,26500,26500,26500,241
20230926,101100,304713650,26500,26500,26500,26500,0
20230926,101000,304713650,26500,26500,26500,26500,4
20230926,100900,304607650,26400,26500,26500,26400,267
20230926,100800,297558500,26400,26400,26400,26400,10
20230926,100700,297294500,26400,26400,26400,26400,18
20230926,100600,296819300,26400,26400,26400,26400,4
20230926,100500,296713700,26400,26400,26450,26400,152
20230926,100400,292699900,26400,26400,26400,26400,6
20230926,100300,292541500,26400,26400,26400,26400,46
20230926,100200,291327100,26400,26400,26400,26400,82
20230926,100100,289162300,26400,26350,26400,26350,10
20230926,100000,288898750,26400,26450,26450,26400,131
20230926,095900,285435350,26450,26350,26450,26350,5
20230926,095800,285303500,26350,26450,26450,26350,3
20230926,095700,285224350,26350,26350,26350,26350,7
20230926,095600,285039900,26350,26350,26350,26350,39
20230926,095500,284012250,26350,26450,26450,26350,3204
20230926,095400,199390500,26550,26550,26550,26550,1
20230926,095300,199363950,26500,26500,26500,26500,18
20230926,095200,198886950,26500,26550,26550,26500,892
20230926,095100,175248650,26550,26550,26550,26550,37
20230926,095000,174266300,26600,26600,26600,26600,49
20230926,094900,172962900,26600,26550,26600,26500,72
20230926,094800,171053300,26600,26600,26600,26600,6
20230926,094700,170893700,26600,26600,26600,26600,0
20230926,094600,170893700,26600,26550,26600,26550,42
20230926,094500,169778200,26600,26600,26600,26600,0
20230926,094400,169778200,26600,26600,26600,26600,1
20230926,094300,169751600,26650,26650,26650,26550,50
20230926,094200,168422700,26650,26650,26650,26600,61
20230926,094100,166797550,26650,26650,26650,26650,0
20230926,094000,166797550,26650,26650,26650,26650,1
20230926,093900,166770900,26600,26650,26650,26600,127
20230926,093800,163387650,26600,26550,26600,26550,512
20230926,093700,149777000,26500,26500,26500,26500,60
20230926,093600,148187000,26500,26500,26600,26500,21
20230926,093500,147630400,26550,26500,26550,26500,166
20230926,093400,143223150,26500,26550,26550,26450,173
20230926,093300,138643950,26600,26600,26600,26600,51
20230926,093200,137287350,26600,26600,26600,26600,101
20230926,093100,134600750,26550,26550,26550,26550,254
20230926,093000,127857050,26550,26550,26550,26550,21
20230926,092900,127299500,26450,26450,26450,26450,0
20230926,092800,127299500,26450,26450,26450,26450,0
20230926,092700,127299500,26450,26500,26500,26450,97
20230926,092600,124732300,26450,26450,26450,26450,0
20230926,092500,124732300,26450,26450,26450,26450,6
20230926,092400,124573600,26450,26450,26450,26450,19
20230926,092300,124071050,26450,26450,26450,26450,3
20230926,092200,123991700,26450,26450,26450,26450,0
20230926,092100,123991700,26450,26450,26450,26450,165
20230926,092000,119627450,26400,26650,26650,26400,2703
20230926,091900,47941550,26650,26800,26800,26650,69
20230926,091800,46099300,26850,26850,26850,26850,0
20230926,091700,46099300,26850,26750,26850,26650,189
20230926,091600,41052500,26750,26750,26750,26750,27
20230926,091500,40330250,26750,26750,26750,26700,173
20230926,091400,35706500,26750,26750,26750,26750,0
20230926,091300,35706500,26750,26750,26750,26750,2
20230926,091200,35653000,26800,26800,26800,26800,14
20230926,091100,35277800,26800,26800,26800,26800,0
20230926,091000,35277800,26800,26850,26850,26800,40
20230926,090900,34204150,26850,26850,26850,26850,3
20230926,090800,34123600,26950,26950,26950,26850,3
20230926,090700,34042850,26850,26850,26850,26850,2
20230926,090600,33989150,26950,26950,26950,26950,1
20230926,090500,33962200,26950,26900,26950,26900,61
20230926,090400,32320500,26950,26950,26950,26950,1
20230926,090300,32293550,26950,26800,26950,26800,467
20230926,090200,19763700,26800,26800,26800,26800,0
20230926,090100,19763700,26800,26650,26800,26650,105
20230926,090000,16960650,26650,26900,26900,26650,633