KissMeData/074600/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,193200,3213913950,27500,27500,27500,27500,7454
20230911,193100,3213913950,27500,27500,27500,27500,0
20230911,193000,3213913950,27500,27500,27500,27500,0
20230911,192900,3213913950,27500,27500,27500,27500,0
20230911,192800,3213913950,27500,27500,27500,27500,0
20230911,192700,3213913950,27500,27500,27500,27500,0
20230911,192600,3213913950,27500,27500,27500,27500,0
20230911,192500,3213913950,27500,27500,27500,27500,0
20230911,192400,3213913950,27500,27500,27500,27500,0
20230911,192300,3213913950,27500,27500,27500,27500,0
20230911,192200,3213913950,27500,27500,27500,27500,0
20230911,192100,3213913950,27500,27500,27500,27500,0
20230911,192000,3213913950,27500,27500,27500,27500,0
20230911,191900,3213913950,27500,27500,27500,27500,0
20230911,191800,3213913950,27500,27500,27500,27500,0
20230911,191700,3213913950,27500,27500,27500,27500,0
20230911,191600,3213913950,27500,27500,27500,27500,0
20230911,191500,3213913950,27500,27500,27500,27500,0
20230911,191400,3213913950,27500,27500,27500,27500,0
20230911,191300,3213913950,27500,27500,27500,27500,0
20230911,191200,3213913950,27500,27500,27500,27500,0
20230911,191100,3213913950,27500,27500,27500,27500,0
20230911,191000,3213913950,27500,27500,27500,27500,0
20230911,190900,3213913950,27500,27500,27500,27500,0
20230911,190800,3213913950,27500,27500,27500,27500,0
20230911,190700,3213913950,27500,27500,27500,27500,0
20230911,190600,3213913950,27500,27500,27500,27500,0
20230911,190500,3213913950,27500,27500,27500,27500,0
20230911,190400,3213913950,27500,27500,27500,27500,0
20230911,190300,3213913950,27500,27500,27500,27500,0
20230911,190200,3213913950,27500,27500,27500,27500,7454
20230911,190100,3213913950,27500,27500,27500,27500,0
20230911,190000,3213913950,27500,27500,27500,27500,0
20230911,185900,3213913950,27500,27500,27500,27500,0
20230911,185800,3213913950,27500,27500,27500,27500,0
20230911,185700,3213913950,27500,27500,27500,27500,0
20230911,185600,3213913950,27500,27500,27500,27500,0
20230911,185500,3213913950,27500,27500,27500,27500,0
20230911,185400,3213913950,27500,27500,27500,27500,0
20230911,185300,3213913950,27500,27500,27500,27500,0
20230911,185200,3213913950,27500,27500,27500,27500,0
20230911,185100,3213913950,27500,27500,27500,27500,0
20230911,185000,3213913950,27500,27500,27500,27500,0
20230911,184900,3213913950,27500,27500,27500,27500,0
20230911,184800,3213913950,27500,27500,27500,27500,0
20230911,184700,3213913950,27500,27500,27500,27500,0
20230911,184600,3213913950,27500,27500,27500,27500,0
20230911,184500,3213913950,27500,27500,27500,27500,0
20230911,184400,3213913950,27500,27500,27500,27500,0
20230911,184300,3213913950,27500,27500,27500,27500,0
20230911,184200,3213913950,27500,27500,27500,27500,0
20230911,184100,3213913950,27500,27500,27500,27500,0
20230911,184000,3213913950,27500,27500,27500,27500,0
20230911,183900,3213913950,27500,27500,27500,27500,0
20230911,183800,3213913950,27500,27500,27500,27500,0
20230911,183700,3213913950,27500,27500,27500,27500,0
20230911,183600,3213913950,27500,27500,27500,27500,0
20230911,183500,3213913950,27500,27500,27500,27500,0
20230911,183400,3213913950,27500,27500,27500,27500,0
20230911,183300,3213913950,27500,27500,27500,27500,0
20230911,183200,3213913950,27500,27500,27500,27500,7454
20230911,183100,3213913950,27500,27500,27500,27500,0
20230911,183000,3213913950,27500,27500,27500,27500,0
20230911,182900,3213913950,27500,27500,27500,27500,0
20230911,182800,3213913950,27500,27500,27500,27500,0
20230911,182700,3213913950,27500,27500,27500,27500,0
20230911,182600,3213913950,27500,27500,27500,27500,0
20230911,182500,3213913950,27500,27500,27500,27500,0
20230911,182400,3213913950,27500,27500,27500,27500,0
20230911,182300,3213913950,27500,27500,27500,27500,0
20230911,182200,3213913950,27500,27500,27500,27500,0
20230911,182100,3213913950,27500,27500,27500,27500,0
20230911,182000,3213913950,27500,27500,27500,27500,0
20230911,181900,3213913950,27500,27500,27500,27500,0
20230911,181800,3213913950,27500,27500,27500,27500,0
20230911,181700,3213913950,27500,27500,27500,27500,0
20230911,181600,3213913950,27500,27500,27500,27500,0
20230911,181500,3213913950,27500,27500,27500,27500,0
20230911,181400,3213913950,27500,27500,27500,27500,0
20230911,181300,3213913950,27500,27500,27500,27500,0
20230911,181200,3213913950,27500,27500,27500,27500,0
20230911,181100,3213913950,27500,27500,27500,27500,0
20230911,181000,3213913950,27500,27500,27500,27500,0
20230911,180900,3213913950,27500,27500,27500,27500,0
20230911,180800,3213913950,27500,27500,27500,27500,0
20230911,180700,3213913950,27500,27500,27500,27500,0
20230911,180600,3213913950,27500,27500,27500,27500,0
20230911,180500,3213913950,27500,27500,27500,27500,0
20230911,180400,3213913950,27500,27500,27500,27500,0
20230911,180300,3213913950,27500,27500,27500,27500,0
20230911,180200,3213913950,27500,27500,27500,27500,7454
20230911,180100,3213913950,27500,27500,27500,27500,0
20230911,180000,3213913950,27500,27500,27500,27500,0
20230911,175900,3213913950,27500,27500,27500,27500,0
20230911,175800,3213913950,27500,27500,27500,27500,0
20230911,175700,3213913950,27500,27500,27500,27500,0
20230911,175600,3213913950,27500,27500,27500,27500,0
20230911,175500,3213913950,27500,27500,27500,27500,0
20230911,175400,3213913950,27500,27500,27500,27500,0
20230911,175300,3213913950,27500,27500,27500,27500,0
20230911,175200,3213913950,27500,27500,27500,27500,0
20230911,175100,3213913950,27500,27500,27500,27500,0
20230911,175000,3213913950,27500,27500,27500,27500,0
20230911,174900,3213913950,27500,27500,27500,27500,0
20230911,174800,3213913950,27500,27500,27500,27500,0
20230911,174700,3213913950,27500,27500,27500,27500,0
20230911,174600,3213913950,27500,27500,27500,27500,0
20230911,174500,3213913950,27500,27500,27500,27500,0
20230911,174400,3213913950,27500,27500,27500,27500,0
20230911,174300,3213913950,27500,27500,27500,27500,0
20230911,174200,3213913950,27500,27500,27500,27500,0
20230911,174100,3213913950,27500,27500,27500,27500,0
20230911,174000,3213913950,27500,27500,27500,27500,0
20230911,173900,3213913950,27500,27500,27500,27500,0
20230911,173800,3213913950,27500,27500,27500,27500,0
20230911,173700,3213913950,27500,27500,27500,27500,0
20230911,173600,3213913950,27500,27500,27500,27500,0
20230911,173500,3213913950,27500,27500,27500,27500,0
20230911,173400,3213913950,27500,27500,27500,27500,0
20230911,173300,3213913950,27500,27500,27500,27500,0
20230911,173200,3213913950,27500,27500,27500,27500,7454
20230911,173100,3213913950,27500,27500,27500,27500,0
20230911,173000,3213913950,27500,27500,27500,27500,0
20230911,172900,3213913950,27500,27500,27500,27500,0
20230911,172800,3213913950,27500,27500,27500,27500,0
20230911,172700,3213913950,27500,27500,27500,27500,0
20230911,172600,3213913950,27500,27500,27500,27500,0
20230911,172500,3213913950,27500,27500,27500,27500,0
20230911,172400,3213913950,27500,27500,27500,27500,0
20230911,172300,3213913950,27500,27500,27500,27500,0
20230911,172200,3213913950,27500,27500,27500,27500,0
20230911,172100,3213913950,27500,27500,27500,27500,0
20230911,172000,3213913950,27500,27500,27500,27500,0
20230911,171900,3213913950,27500,27500,27500,27500,0
20230911,171800,3213913950,27500,27500,27500,27500,0
20230911,171700,3213913950,27500,27500,27500,27500,0
20230911,171600,3213913950,27500,27500,27500,27500,0
20230911,171500,3213913950,27500,27500,27500,27500,0
20230911,171400,3213913950,27500,27500,27500,27500,0
20230911,171300,3213913950,27500,27500,27500,27500,0
20230911,171200,3213913950,27500,27500,27500,27500,0
20230911,171100,3213913950,27500,27500,27500,27500,0
20230911,171000,3213913950,27500,27500,27500,27500,0
20230911,170900,3213913950,27500,27500,27500,27500,0
20230911,170800,3213913950,27500,27500,27500,27500,0
20230911,170700,3213913950,27500,27500,27500,27500,0
20230911,170600,3213913950,27500,27500,27500,27500,0
20230911,170500,3213913950,27500,27500,27500,27500,0
20230911,170400,3213913950,27500,27500,27500,27500,0
20230911,170300,3213913950,27500,27500,27500,27500,0
20230911,170200,3213913950,27500,27500,27500,27500,7454
20230911,170100,3213913950,27500,27500,27500,27500,0
20230911,170000,3213913950,27500,27500,27500,27500,0
20230911,165900,3213913950,27500,27500,27500,27500,0
20230911,165800,3213913950,27500,27500,27500,27500,0
20230911,165700,3213913950,27500,27500,27500,27500,0
20230911,165600,3213913950,27500,27500,27500,27500,0
20230911,165500,3213913950,27500,27500,27500,27500,0
20230911,165400,3213913950,27500,27500,27500,27500,0
20230911,165300,3213913950,27500,27500,27500,27500,0
20230911,165200,3213913950,27500,27500,27500,27500,0
20230911,165100,3213913950,27500,27500,27500,27500,0
20230911,165000,3213913950,27500,27500,27500,27500,0
20230911,164900,3213913950,27500,27500,27500,27500,0
20230911,164800,3213913950,27500,27500,27500,27500,0
20230911,164700,3213913950,27500,27500,27500,27500,0
20230911,164600,3213913950,27500,27500,27500,27500,0
20230911,164500,3213913950,27500,27500,27500,27500,0
20230911,164400,3213913950,27500,27500,27500,27500,0
20230911,164300,3213913950,27500,27500,27500,27500,0
20230911,164200,3213913950,27500,27500,27500,27500,0
20230911,164100,3213913950,27500,27500,27500,27500,0
20230911,164000,3213913950,27500,27500,27500,27500,0
20230911,163900,3213913950,27500,27500,27500,27500,0
20230911,163800,3213913950,27500,27500,27500,27500,0
20230911,163700,3213913950,27500,27500,27500,27500,0
20230911,163600,3213913950,27500,27500,27500,27500,0
20230911,163500,3213913950,27500,27500,27500,27500,0
20230911,163400,3213913950,27500,27500,27500,27500,0
20230911,163300,3213913950,27500,27500,27500,27500,0
20230911,163200,3213913950,27500,27500,27500,27500,7454
20230911,163100,3213913950,27500,27500,27500,27500,0
20230911,163000,3213913950,27500,27500,27500,27500,0
20230911,162900,3213913950,27500,27500,27500,27500,0
20230911,162800,3213913950,27500,27500,27500,27500,0
20230911,162700,3213913950,27500,27500,27500,27500,0
20230911,162600,3213913950,27500,27500,27500,27500,0
20230911,162500,3213913950,27500,27500,27500,27500,0
20230911,162400,3213913950,27500,27500,27500,27500,0
20230911,162300,3213913950,27500,27500,27500,27500,0
20230911,162200,3213913950,27500,27500,27500,27500,0
20230911,162100,3213913950,27500,27500,27500,27500,0
20230911,162000,3213913950,27500,27500,27500,27500,0
20230911,161900,3213913950,27500,27500,27500,27500,0
20230911,161800,3213913950,27500,27500,27500,27500,0
20230911,161700,3213913950,27500,27500,27500,27500,0
20230911,161600,3213913950,27500,27500,27500,27500,0
20230911,161500,3213913950,27500,27500,27500,27500,0
20230911,161400,3213913950,27500,27500,27500,27500,0
20230911,161300,3213913950,27500,27500,27500,27500,0
20230911,161200,3213913950,27500,27500,27500,27500,0
20230911,161100,3213913950,27500,27500,27500,27500,0
20230911,161000,3213913950,27500,27500,27500,27500,0
20230911,160900,3213913950,27500,27500,27500,27500,0
20230911,160800,3213913950,27500,27500,27500,27500,0
20230911,160700,3213913950,27500,27500,27500,27500,0
20230911,160600,3213913950,27500,27500,27500,27500,0
20230911,160500,3213913950,27500,27500,27500,27500,0
20230911,160400,3213913950,27500,27500,27500,27500,0
20230911,160300,3213913950,27500,27500,27500,27500,0
20230911,160200,3213913950,27500,27500,27500,27500,7454
20230911,160100,3213913950,27500,27500,27500,27500,0
20230911,160000,3213913950,27500,27500,27500,27500,0
20230911,155900,3213913950,27500,27500,27500,27500,0
20230911,155800,3213913950,27500,27500,27500,27500,0
20230911,155700,3213913950,27500,27500,27500,27500,0
20230911,155600,3213913950,27500,27500,27500,27500,0
20230911,155500,3213913950,27500,27500,27500,27500,0
20230911,155400,3213913950,27500,27500,27500,27500,0
20230911,155300,3213913950,27500,27500,27500,27500,0
20230911,155200,3213913950,27500,27500,27500,27500,0
20230911,155100,3213913950,27500,27500,27500,27500,0
20230911,155000,3213913950,27500,27500,27500,27500,0
20230911,154900,3213913950,27500,27500,27500,27500,0
20230911,154800,3213913950,27500,27500,27500,27500,0
20230911,154700,3213913950,27500,27500,27500,27500,0
20230911,154600,3213913950,27500,27500,27500,27500,0
20230911,154500,3213913950,27500,27500,27500,27500,0
20230911,154400,3213913950,27500,27500,27500,27500,0
20230911,154300,3213913950,27500,27500,27500,27500,0
20230911,154200,3213913950,27500,27500,27500,27500,0
20230911,154100,3213913950,27500,27500,27500,27500,0
20230911,154000,3213913950,27500,27500,27500,27500,0
20230911,153900,3213913950,27500,27500,27500,27500,0
20230911,153800,3213913950,27500,27500,27500,27500,0
20230911,153700,3213913950,27500,27500,27500,27500,0
20230911,153600,3213913950,27500,27500,27500,27500,0
20230911,153500,3213913950,27500,27500,27500,27500,0
20230911,153400,3213913950,27500,27500,27500,27500,0
20230911,153300,3213913950,27500,27500,27500,27500,0
20230911,153200,3213913950,27500,27500,27500,27500,7454
20230911,153100,3213913950,27500,27500,27500,27500,0
20230911,153000,3213913950,27500,27500,27500,27500,7454
20230911,152900,3008928950,27400,27400,27400,27400,0
20230911,152800,3008928950,27400,27400,27400,27400,0
20230911,152700,3008928950,27400,27400,27400,27400,0
20230911,152600,3008928950,27400,27400,27400,27400,0
20230911,152500,3008928950,27400,27400,27400,27400,0
20230911,152400,3008928950,27400,27400,27400,27400,0
20230911,152300,3008928950,27400,27400,27400,27400,0
20230911,152200,3008928950,27400,27400,27400,27400,0
20230911,152100,3008928950,27400,27400,27400,27400,0
20230911,152000,3008928950,27400,27400,27400,27400,0
20230911,151900,3008928950,27400,27400,27400,27400,267
20230911,151800,3001613150,27400,27400,27400,27400,67
20230911,151700,2999777350,27350,27400,27400,27350,72
20230911,151600,2997806400,27400,27400,27400,27400,136
20230911,151500,2994080000,27400,27400,27400,27400,32
20230911,151400,2993203200,27400,27350,27400,27350,490
20230911,151300,2979787300,27400,27400,27400,27400,25
20230911,151200,2979102300,27400,27400,27400,27400,22
20230911,151100,2978499500,27400,27400,27400,27400,141
20230911,151000,2974636100,27400,27400,27450,27400,196
20230911,150900,2969263350,27450,27450,27450,27450,94
20230911,150800,2966683050,27450,27450,27450,27400,205
20230911,150700,2961063850,27450,27400,27450,27400,32
20230911,150600,2960186300,27450,27450,27450,27400,363
20230911,150500,2950236450,27400,27350,27450,27350,897
20230911,150400,2925662850,27400,27400,27400,27350,43
20230911,150300,2924485150,27400,27400,27400,27400,42
20230911,150200,2923334350,27400,27400,27400,27400,45
20230911,150100,2922101350,27400,27400,27400,27350,182
20230911,150000,2917119550,27400,27400,27400,27350,291
20230911,145900,2909152800,27400,27350,27400,27350,113
20230911,145800,2906058700,27400,27350,27400,27350,239
20230911,145700,2899510350,27400,27350,27400,27350,337
20230911,145600,2890278350,27400,27350,27400,27350,174
20230911,145500,2885511150,27400,27350,27400,27350,195
20230911,145400,2880168350,27350,27350,27400,27350,179
20230911,145300,2875264000,27400,27400,27400,27350,192
20230911,145200,2870003550,27400,27400,27400,27350,84
20230911,145100,2867702150,27400,27350,27400,27300,112
20230911,145000,2864639150,27350,27300,27350,27300,226
20230911,144900,2858459250,27300,27250,27350,27250,242
20230911,144800,2851858250,27250,27250,27350,27250,731
20230911,144700,2831928450,27300,27250,27300,27250,275
20230911,144600,2824426100,27250,27300,27300,27250,230
20230911,144500,2818147500,27300,27350,27400,27300,280
20230911,144400,2810489600,27300,27300,27350,27250,693
20230911,144300,2791593400,27300,27300,27300,27250,253
20230911,144200,2784688800,27300,27300,27300,27250,468
20230911,144100,2771914600,27300,27300,27300,27250,470
20230911,144000,2759094700,27350,27350,27350,27300,215
20230911,143900,2753214750,27400,27300,27400,27300,211
20230911,143800,2747442300,27300,27300,27350,27300,182
20230911,143700,2742465300,27300,27300,27350,27300,203
20230911,143600,2736913850,27350,27300,27400,27300,1512
20230911,143500,2695566350,27350,27350,27350,27300,206
20230911,143400,2689932400,27300,27400,27400,27300,138
20230911,143300,2686161900,27400,27400,27400,27350,269
20230911,143200,2678791600,27400,27350,27400,27300,171
20230911,143100,2674115250,27400,27350,27400,27300,312
20230911,143000,2665585450,27350,27400,27400,27300,320
20230911,142900,2656823300,27400,27350,27400,27300,231
20230911,142800,2650505050,27350,27350,27350,27300,194
20230911,142700,2645199350,27300,27350,27400,27300,222
20230911,142600,2639128300,27350,27300,27350,27300,46
20230911,142500,2637870600,27350,27350,27350,27300,268
20230911,142400,2630540950,27350,27350,27350,27300,239
20230911,142300,2624004650,27350,27350,27350,27300,278
20230911,142200,2616401500,27300,27350,27350,27300,173
20230911,142100,2611670200,27300,27350,27350,27300,190
20230911,142000,2606474050,27350,27300,27350,27300,186
20230911,141900,2601387800,27300,27300,27350,27300,117
20230911,141800,2598191850,27300,27400,27400,27250,565
20230911,141700,2582744000,27350,27350,27400,27350,24
20230911,141600,2582086750,27350,27400,27400,27350,249
20230911,141500,2575267950,27350,27350,27400,27300,297
20230911,141400,2567143350,27350,27300,27350,27300,206
20230911,141300,2561509550,27350,27300,27350,27300,247
20230911,141200,2554756700,27300,27300,27350,27300,226
20230911,141100,2548577750,27350,27300,27350,27300,1108
20230911,141000,2518317900,27300,27300,27300,27250,224
20230911,140900,2512202850,27300,27300,27300,27300,162
20230911,140800,2507780250,27300,27300,27350,27300,262
20230911,140700,2500627200,27350,27350,27400,27300,586
20230911,140600,2484599750,27400,27400,27400,27350,172
20230911,140500,2479887250,27400,27400,27400,27350,243
20230911,140400,2473231450,27350,27400,27400,27350,214
20230911,140300,2467369050,27400,27400,27400,27350,215
20230911,140200,2461478200,27400,27400,27400,27350,272
20230911,140100,2454030600,27400,27400,27400,27350,208
20230911,140000,2448331650,27350,27400,27450,27350,272
20230911,135900,2440878900,27400,27400,27450,27350,999
20230911,135800,2413509800,27400,27400,27450,27400,396
20230911,135700,2402654800,27450,27450,27450,27400,69
20230911,135600,2400761150,27450,27450,27450,27400,152
20230911,135500,2396592800,27400,27350,27450,27350,332
20230911,135400,2387494200,27350,27400,27400,27350,527
20230911,135300,2373054750,27350,27400,27400,27350,240
20230911,135200,2366479100,27350,27400,27400,27350,420
20230911,135100,2354989100,27400,27400,27400,27350,283
20230911,135000,2347240550,27400,27400,27400,27350,425
20230911,134900,2335606200,27400,27400,27400,27350,210
20230911,134800,2329852300,27400,27400,27400,27400,1357
20230911,134700,2292670500,27400,27450,27450,27400,55
20230911,134600,2291160900,27450,27450,27450,27400,261
20230911,134500,2284005700,27450,27400,27450,27400,116
20230911,134400,2280824450,27400,27400,27450,27400,391
20230911,134300,2270110000,27450,27400,27450,27400,256
20230911,134200,2263095200,27400,27400,27400,27350,194
20230911,134100,2257779750,27400,27350,27400,27350,206
20230911,134000,2252135400,27350,27400,27400,27350,235
20230911,133900,2245696550,27400,27400,27400,27400,194
20230911,133800,2240380950,27400,27400,27450,27400,1286
20230911,133700,2205142950,27450,27400,27450,27400,250
20230911,133600,2198291800,27450,27450,27450,27450,39
20230911,133500,2197221250,27400,27450,27450,27400,115
20230911,133400,2194064650,27450,27400,27450,27400,41
20230911,133300,2192939300,27400,27400,27400,27400,330
20230911,133200,2183897300,27400,27400,27400,27350,1047
20230911,133100,2155209650,27400,27400,27400,27400,229
20230911,133000,2148935050,27350,27400,27400,27350,287
20230911,132900,2141071800,27350,27350,27350,27350,1156
20230911,132800,2109455200,27350,27350,27350,27300,170
20230911,132700,2104805850,27300,27350,27350,27300,195
20230911,132600,2099479900,27350,27250,27350,27250,1511
20230911,132500,2058268250,27250,27250,27250,27200,206
20230911,132400,2052655150,27250,27250,27250,27200,308
20230911,132300,2044268050,27200,27250,27250,27200,148
20230911,132200,2040235200,27200,27200,27250,27200,247
20230911,132100,2033509050,27250,27300,27300,27250,439
20230911,132000,2021537750,27300,27300,27300,27250,196
20230911,131900,2016187100,27300,27300,27300,27300,140
20230911,131800,2012365100,27250,27300,27300,27250,45
20230911,131700,2011136800,27300,27300,27300,27250,51
20230911,131600,2009746100,27250,27250,27250,27250,178
20230911,131500,2004895600,27300,27250,27300,27200,237
20230911,131400,1998437450,27200,27150,27300,27150,1033
20230911,131300,1970369800,27150,27150,27150,27100,210
20230911,131200,1964668500,27100,27100,27150,27100,145
20230911,131100,1960731900,27150,27100,27150,27100,165
20230911,131000,1956259400,27100,27100,27150,27050,293
20230911,130900,1948318550,27100,27100,27100,27100,181
20230911,130800,1943413450,27100,27050,27100,27050,190
20230911,130700,1938266950,27100,27100,27100,27050,337
20230911,130600,1929137350,27050,27100,27100,27050,94
20230911,130500,1926590950,27100,27100,27100,27050,37
20230911,130400,1925588350,27100,27150,27150,27100,551
20230911,130300,1910656150,27150,27150,27150,27100,303
20230911,130200,1902440300,27150,27150,27150,27150,17
20230911,130100,1901978750,27100,27150,27150,27100,796
20230911,130000,1880367500,27200,27200,27200,27150,83
20230911,125900,1878112500,27200,27200,27200,27200,59
20230911,125800,1876507700,27200,27200,27250,27200,781
20230911,125700,1855264400,27200,27250,27250,27200,49
20230911,125600,1853930600,27200,27250,27250,27200,42
20230911,125500,1852787100,27250,27250,27250,27200,56
20230911,125400,1851261200,27250,27250,27250,27250,21
20230911,125300,1850688950,27250,27250,27250,27200,131
20230911,125200,1847119350,27300,27300,27300,27300,117
20230911,125100,1843925250,27250,27300,27300,27250,30
20230911,125000,1843106400,27250,27250,27300,27250,13
20230911,124900,1842751900,27300,27300,27300,27250,43
20230911,124800,1841578050,27250,27250,27300,27250,88
20230911,124700,1839177200,27300,27300,27300,27250,53
20230911,124600,1837732800,27250,27300,27300,27250,18
20230911,124500,1837241550,27300,27300,27300,27250,70
20230911,124400,1835330700,27250,27300,27350,27250,402
20230911,124300,1824363150,27350,27350,27350,27300,25
20230911,124200,1823679500,27350,27350,27350,27350,58
20230911,124100,1822093200,27350,27300,27350,27300,45
20230911,124000,1820864650,27300,27300,27300,27250,23
20230911,123900,1820237600,27250,27300,27300,27250,5
20230911,123800,1820101250,27300,27250,27300,27200,415
20230911,123700,1808778550,27250,27250,27250,27250,214
20230911,123600,1802947050,27250,27250,27250,27200,8
20230911,123500,1802729200,27250,27300,27300,27250,1418
20230911,123400,1764019300,27300,27250,27300,27250,168
20230911,123300,1759439550,27250,27300,27300,27250,1646
20230911,123200,1714518900,27300,27300,27300,27300,17
20230911,123100,1714054800,27300,27300,27300,27250,60
20230911,123000,1712416950,27300,27250,27300,27250,183
20230911,122900,1707426350,27250,27250,27300,27250,23
20230911,122800,1706798850,27300,27300,27300,27250,31
20230911,122700,1705953000,27300,27250,27300,27250,136
20230911,122600,1702244500,27250,27250,27250,27200,41
20230911,122500,1701127400,27250,27250,27250,27200,13
20230911,122400,1700773350,27250,27250,27250,27200,40
20230911,122300,1699683700,27250,27250,27250,27200,71
20230911,122200,1697749100,27250,27250,27250,27250,27
20230911,122100,1697013350,27250,27250,27250,27200,43
20230911,122000,1695841700,27250,27250,27250,27250,47
20230911,121900,1694560950,27250,27200,27250,27200,106
20230911,121800,1691675100,27200,27200,27200,27200,3
20230911,121700,1691593500,27250,27250,27250,27250,18
20230911,121600,1691103000,27250,27250,27250,27200,78
20230911,121500,1688977600,27250,27250,27250,27250,20
20230911,121400,1688432600,27200,27250,27250,27200,28
20230911,121300,1687669900,27300,27250,27300,27200,90
20230911,121200,1685219850,27300,27200,27300,27200,54
20230911,121100,1683748350,27250,27200,27300,27200,709
20230911,121000,1664456850,27200,27150,27200,27150,49
20230911,120900,1663124700,27150,27250,27250,27150,618
20230911,120800,1646312400,27250,27200,27250,27200,80
20230911,120700,1644133250,27200,27250,27250,27200,7
20230911,120600,1643942650,27250,27300,27300,27250,67
20230911,120500,1642114250,27250,27300,27300,27250,171
20230911,120400,1637453500,27250,27250,27300,27250,283
20230911,120300,1629741350,27300,27300,27300,27300,28
20230911,120200,1628976950,27250,27250,27300,27250,54
20230911,120100,1627503750,27300,27250,27300,27250,53
20230911,120000,1626056950,27300,27300,27300,27300,39
20230911,115900,1624992250,27300,27250,27300,27250,21
20230911,115800,1624419100,27300,27300,27300,27300,110
20230911,115700,1621416100,27250,27250,27300,27250,10
20230911,115600,1621143500,27250,27250,27300,27250,94
20230911,115500,1618577500,27300,27300,27300,27300,46
20230911,115400,1617321700,27300,27300,27300,27250,47
20230911,115300,1616038700,27300,27300,27300,27300,4
20230911,115200,1615929500,27250,27250,27300,27250,23
20230911,115100,1615301800,27300,27300,27300,27250,70
20230911,115000,1613390950,27300,27300,27300,27300,31
20230911,114900,1612544650,27300,27350,27350,27300,8
20230911,114800,1612326200,27350,27300,27350,27300,63
20230911,114700,1610603650,27300,27300,27350,27300,51
20230911,114600,1609211250,27250,27300,27300,27250,19
20230911,114500,1608693400,27250,27300,27300,27250,21
20230911,114400,1608120250,27300,27300,27300,27250,60
20230911,114300,1606482350,27300,27300,27300,27300,32
20230911,114200,1605608750,27250,27300,27300,27250,16
20230911,114100,1605172700,27300,27300,27300,27300,35
20230911,114000,1604217200,27250,27250,27300,27200,238
20230911,113900,1597734750,27250,27300,27300,27250,54
20230911,113800,1596262150,27300,27300,27300,27300,23
20230911,113700,1595634250,27300,27400,27400,27250,307
20230911,113600,1587249950,27400,27350,27400,27350,40
20230911,113500,1586155000,27350,27350,27400,27350,24
20230911,113400,1585498500,27400,27400,27400,27350,58
20230911,113300,1583910500,27400,27400,27400,27400,50
20230911,113200,1582540500,27400,27350,27400,27350,24
20230911,113100,1581883000,27400,27400,27400,27400,18
20230911,113000,1581389800,27350,27400,27400,27350,71
20230911,112900,1579444550,27400,27350,27400,27300,53
20230911,112800,1577995550,27400,27400,27400,27400,19
20230911,112700,1577474950,27400,27400,27400,27350,21
20230911,112600,1576899650,27350,27400,27400,27300,81
20230911,112500,1574682700,27400,27350,27400,27300,42
20230911,112400,1573534250,27350,27350,27350,27350,1
20230911,112300,1573506900,27350,27400,27400,27350,626
20230911,112200,1556384250,27400,27400,27400,27350,90
20230911,112100,1553918350,27400,27350,27400,27350,7
20230911,112000,1553726800,27350,27400,27400,27350,68
20230911,111900,1551864500,27400,27400,27400,27400,553
20230911,111800,1536712300,27350,27400,27400,27350,32
20230911,111700,1535835650,27400,27350,27400,27350,186
20230911,111600,1530747650,27400,27450,27450,27400,36
20230911,111500,1529760450,27450,27300,27450,27300,133
20230911,111400,1526120600,27300,27300,27300,27300,129
20230911,111300,1522598900,27250,27400,27400,27250,256
20230911,111200,1515606700,27400,27400,27400,27350,153
20230911,111100,1511419750,27400,27450,27450,27400,66
20230911,111000,1509608150,27450,27400,27450,27300,193
20230911,110900,1504322650,27450,27450,27500,27450,302
20230911,110800,1496031700,27450,27450,27450,27400,153
20230911,110700,1491832000,27450,27450,27450,27400,196
20230911,110600,1486458400,27450,27500,27500,27450,172
20230911,110500,1481736700,27500,27400,27500,27400,1116
20230911,110400,1451100850,27450,27400,27450,27350,1324
20230911,110300,1414795750,27350,27350,27350,27300,61
20230911,110200,1413127550,27350,27350,27400,27350,49
20230911,110100,1411786200,27350,27350,27400,27350,44
20230911,110000,1410582600,27350,27350,27400,27350,60
20230911,105900,1408941550,27350,27350,27400,27300,324
20230911,105800,1400080250,27300,27300,27350,27300,225
20230911,105700,1393928200,27300,27300,27300,27250,215
20230911,105600,1388058850,27300,27300,27300,27300,31
20230911,105500,1387212550,27250,27300,27350,27200,180
20230911,105400,1382301250,27300,27350,27350,27300,96
20230911,105300,1379678200,27350,27350,27350,27300,84
20230911,105200,1377381450,27350,27300,27350,27300,31
20230911,105100,1376534850,27300,27300,27350,27300,192
20230911,105000,1371292400,27300,27300,27300,27300,454
20230911,104900,1358898200,27300,27300,27300,27250,64
20230911,104800,1357151250,27250,27300,27300,27250,31
20230911,104700,1356305050,27250,27250,27300,27250,53
20230911,104600,1354860750,27250,27250,27300,27250,402
20230911,104500,1343906100,27250,27250,27250,27200,66
20230911,104400,1342108500,27250,27200,27250,27200,167
20230911,104300,1337565250,27200,27250,27250,27200,60
20230911,104200,1335931350,27250,27250,27250,27250,13
20230911,104100,1335577100,27200,27200,27250,27200,6
20230911,104000,1335413800,27250,27200,27250,27200,746
20230911,103900,1315121500,27200,27150,27200,27150,425
20230911,103800,1303571700,27150,27050,27150,27050,1158
20230911,103700,1272174650,27050,27000,27050,27000,71
20230911,103600,1270255900,27000,27000,27000,26950,620
20230911,103500,1253518300,26950,27000,27050,26950,596
20230911,103400,1237425050,27000,27000,27000,27000,154
20230911,103300,1233267050,27050,27050,27050,27000,147
20230911,103200,1229294400,27000,27000,27050,27000,123
20230911,103100,1225970900,27000,27000,27050,27000,327
20230911,103000,1217140100,27000,27050,27050,27000,118
20230911,102900,1213952550,27000,27000,27050,27000,87
20230911,102800,1211602750,27000,27000,27050,27000,171
20230911,102700,1206982200,27000,27000,27000,27000,71
20230911,102600,1205065200,27050,26950,27050,26950,194
20230911,102500,1199829650,26950,26950,27000,26950,206
20230911,102400,1194272550,27000,26950,27050,26950,102
20230911,102300,1191520250,26950,27000,27050,26950,118
20230911,102200,1188337800,27000,27000,27000,26950,153
20230911,102100,1184210550,27050,27000,27050,26950,142
20230911,102000,1180372950,27000,27100,27100,27000,76
20230911,101900,1178320600,27000,27050,27100,27000,1140
20230911,101800,1147520850,27100,27100,27100,27050,122
20230911,101700,1144218850,27100,27000,27100,27000,1196
20230911,101600,1111869150,27000,27050,27050,27000,91
20230911,101500,1109411350,27000,27000,27050,26950,462
20230911,101400,1096950950,27000,27000,27050,26950,156
20230911,101300,1092740650,27000,27000,27000,26950,148
20230911,101200,1088748350,27000,26950,27000,26950,241
20230911,101100,1082250550,27000,26950,27000,26950,389
20230911,101000,1071761250,26950,27000,27000,26950,1338
20230911,100900,1035680300,27000,26950,27000,26950,1690
20230911,100800,990087350,27000,27000,27000,26950,180
20230911,100700,985233950,26950,27000,27000,26950,130
20230911,100600,981729650,27000,26950,27000,26950,149
20230911,100500,977711600,26950,27000,27000,26950,79
20230911,100400,975580200,27050,27000,27050,26950,3328
20230911,100300,885722450,26950,26950,27000,26950,169
20230911,100200,881165100,27000,26950,27000,26950,106
20230911,100100,878306700,27000,27000,27050,26950,1122
20230911,100000,848014350,27050,27000,27050,26950,334
20230911,095900,838997900,27050,27000,27050,26950,397
20230911,095800,828278350,27000,27000,27050,27000,123
20230911,095700,824956550,27050,27050,27100,27000,103
20230911,095600,822173700,27000,27050,27050,26950,233
20230911,095500,815882450,27050,27000,27050,26950,226
20230911,095400,809778850,27000,27000,27050,26950,234
20230911,095300,803464150,26950,27000,27050,26950,1207
20230911,095200,770878700,27000,27000,27050,26950,819
20230911,095100,748763350,27000,27000,27100,27000,2331
20230911,095000,685803950,27000,27050,27100,27000,668
20230911,094900,667734400,27050,27050,27100,27050,442
20230911,094800,655777300,27100,27100,27100,27050,245
20230911,094700,649147350,27050,27050,27100,27050,120
20230911,094600,645900350,27100,27000,27100,27000,107
20230911,094500,643005450,27000,27050,27050,27000,128
20230911,094400,639545750,27000,27000,27050,26950,253
20230911,094300,632714100,27050,27050,27050,27000,466
20230911,094200,620124100,27050,27050,27100,27000,440
20230911,094100,608233250,27050,27000,27050,27000,405
20230911,094000,597294650,27050,27100,27100,27000,1191
20230911,093900,565077150,27100,27050,27100,27050,481
20230911,093800,552046450,27100,27100,27150,27100,647
20230911,093700,534508700,27100,27150,27200,27100,166
20230911,093600,530005500,27150,27200,27200,27150,520
20230911,093500,515874800,27200,27200,27250,27200,438
20230911,093400,503961150,27200,27200,27200,27150,65
20230911,093300,502193300,27200,27200,27200,27200,32
20230911,093200,501322900,27200,27200,27200,27150,53
20230911,093100,499881400,27200,27150,27200,27150,47
20230911,093000,498603900,27200,27150,27200,27150,370
20230911,092900,488555900,27200,27200,27200,27150,282
20230911,092800,480885650,27150,27150,27200,27150,647
20230911,092700,463316600,27150,27100,27150,27100,159
20230911,092600,459003050,27100,27100,27100,27050,290
20230911,092500,451145550,27050,27100,27100,27000,357
20230911,092400,441500450,27050,27100,27100,27050,119
20230911,092300,438280700,27100,27100,27150,27100,541
20230911,092200,423619350,27100,27050,27100,27000,517
20230911,092100,409655150,27050,27200,27200,27050,1092
20230911,092000,380087600,27200,27150,27200,27150,60
20230911,091900,378458300,27150,27100,27200,27100,127
20230911,091800,375013350,27100,27050,27200,27050,746
20230911,091700,354789900,27050,27000,27050,27000,221
20230911,091600,348813600,27000,27000,27050,26950,551
20230911,091500,333930400,27000,27000,27000,27000,183
20230911,091400,328989400,27000,27000,27050,27000,178
20230911,091300,324181450,27000,27000,27000,26950,226
20230911,091200,318081200,27000,26950,27000,26950,750
20230911,091100,297840800,26950,26950,27000,26950,744
20230911,091000,277785700,26950,27000,27000,26900,225
20230911,090900,271720800,26950,27050,27050,26900,2098
20230911,090800,215133350,27000,27050,27100,27000,344
20230911,090700,205827450,27100,27150,27150,27100,333
20230911,090600,196801700,27150,27050,27150,27050,314
20230911,090500,188303950,27050,27050,27050,27000,909
20230911,090400,163745950,27050,27150,27150,27000,1243
20230911,090300,130108150,27100,27250,27250,27100,2290
20230911,090200,67836600,27350,27300,27400,27250,204
20230911,090100,62262800,27400,27350,27450,27250,1013
20230911,090000,34578200,27500,27450,27500,27400,1248