KissMeData/051900/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,192500,48328381000,469500,469500,469500,469500,2357
20230830,192400,48328381000,469500,469500,469500,469500,0
20230830,192300,48328381000,469500,469500,469500,469500,0
20230830,192200,48328381000,469500,469500,469500,469500,0
20230830,192100,48328381000,469500,469500,469500,469500,0
20230830,192000,48328381000,469500,469500,469500,469500,0
20230830,191900,48328381000,469500,469500,469500,469500,0
20230830,191800,48328381000,469500,469500,469500,469500,0
20230830,191700,48328381000,469500,469500,469500,469500,0
20230830,191600,48328381000,469500,469500,469500,469500,0
20230830,191500,48328381000,469500,469500,469500,469500,0
20230830,191400,48328381000,469500,469500,469500,469500,0
20230830,191300,48328381000,469500,469500,469500,469500,0
20230830,191200,48328381000,469500,469500,469500,469500,0
20230830,191100,48328381000,469500,469500,469500,469500,0
20230830,191000,48328381000,469500,469500,469500,469500,0
20230830,190900,48328381000,469500,469500,469500,469500,0
20230830,190800,48328381000,469500,469500,469500,469500,0
20230830,190700,48328381000,469500,469500,469500,469500,0
20230830,190600,48328381000,469500,469500,469500,469500,0
20230830,190500,48328381000,469500,469500,469500,469500,0
20230830,190400,48328381000,469500,469500,469500,469500,0
20230830,190300,48328381000,469500,469500,469500,469500,0
20230830,190200,48328381000,469500,469500,469500,469500,0
20230830,190100,48328381000,469500,469500,469500,469500,0
20230830,190000,48328381000,469500,469500,469500,469500,0
20230830,185900,48328381000,469500,469500,469500,469500,0
20230830,185800,48328381000,469500,469500,469500,469500,0
20230830,185700,48328381000,469500,469500,469500,469500,0
20230830,185600,48328381000,469500,469500,469500,469500,0
20230830,185500,48328381000,469500,469500,469500,469500,2357
20230830,185400,48328381000,469500,469500,469500,469500,0
20230830,185300,48328381000,469500,469500,469500,469500,0
20230830,185200,48328381000,469500,469500,469500,469500,0
20230830,185100,48328381000,469500,469500,469500,469500,0
20230830,185000,48328381000,469500,469500,469500,469500,0
20230830,184900,48328381000,469500,469500,469500,469500,0
20230830,184800,48328381000,469500,469500,469500,469500,0
20230830,184700,48328381000,469500,469500,469500,469500,0
20230830,184600,48328381000,469500,469500,469500,469500,0
20230830,184500,48328381000,469500,469500,469500,469500,0
20230830,184400,48328381000,469500,469500,469500,469500,0
20230830,184300,48328381000,469500,469500,469500,469500,0
20230830,184200,48328381000,469500,469500,469500,469500,0
20230830,184100,48328381000,469500,469500,469500,469500,0
20230830,184000,48328381000,469500,469500,469500,469500,0
20230830,183900,48328381000,469500,469500,469500,469500,0
20230830,183800,48328381000,469500,469500,469500,469500,0
20230830,183700,48328381000,469500,469500,469500,469500,0
20230830,183600,48328381000,469500,469500,469500,469500,0
20230830,183500,48328381000,469500,469500,469500,469500,0
20230830,183400,48328381000,469500,469500,469500,469500,0
20230830,183300,48328381000,469500,469500,469500,469500,0
20230830,183200,48328381000,469500,469500,469500,469500,0
20230830,183100,48328381000,469500,469500,469500,469500,0
20230830,183000,48328381000,469500,469500,469500,469500,0
20230830,182900,48328381000,469500,469500,469500,469500,0
20230830,182800,48328381000,469500,469500,469500,469500,0
20230830,182700,48328381000,469500,469500,469500,469500,0
20230830,182600,48328381000,469500,469500,469500,469500,0
20230830,182500,48328381000,469500,469500,469500,469500,2357
20230830,182400,48328381000,469500,469500,469500,469500,0
20230830,182300,48328381000,469500,469500,469500,469500,0
20230830,182200,48328381000,469500,469500,469500,469500,0
20230830,182100,48328381000,469500,469500,469500,469500,0
20230830,182000,48328381000,469500,469500,469500,469500,0
20230830,181900,48328381000,469500,469500,469500,469500,0
20230830,181800,48328381000,469500,469500,469500,469500,0
20230830,181700,48328381000,469500,469500,469500,469500,0
20230830,181600,48328381000,469500,469500,469500,469500,0
20230830,181500,48328381000,469500,469500,469500,469500,0
20230830,181400,48328381000,469500,469500,469500,469500,0
20230830,181300,48328381000,469500,469500,469500,469500,0
20230830,181200,48328381000,469500,469500,469500,469500,0
20230830,181100,48328381000,469500,469500,469500,469500,0
20230830,181000,48328381000,469500,469500,469500,469500,0
20230830,180900,48328381000,469500,469500,469500,469500,0
20230830,180800,48328381000,469500,469500,469500,469500,0
20230830,180700,48328381000,469500,469500,469500,469500,0
20230830,180600,48328381000,469500,469500,469500,469500,0
20230830,180500,48328381000,469500,469500,469500,469500,0
20230830,180400,48328381000,469500,469500,469500,469500,0
20230830,180300,48328381000,469500,469500,469500,469500,0
20230830,180200,48328381000,469500,469500,469500,469500,0
20230830,180100,48328381000,469500,469500,469500,469500,0
20230830,180000,48328381000,469500,469500,469500,469500,0
20230830,175900,48328381000,469500,469500,469500,469500,0
20230830,175800,48328381000,469500,469500,469500,469500,0
20230830,175700,48328381000,469500,469500,469500,469500,0
20230830,175600,48328381000,469500,469500,469500,469500,0
20230830,175500,48328381000,469500,469500,469500,469500,2357
20230830,175400,48328381000,469500,469500,469500,469500,0
20230830,175300,48328381000,469500,469500,469500,469500,0
20230830,175200,48328381000,469500,469500,469500,469500,0
20230830,175100,48328381000,469500,469500,469500,469500,0
20230830,175000,48328381000,469500,469500,469500,469500,0
20230830,174900,48328381000,469500,469500,469500,469500,0
20230830,174800,48328381000,469500,469500,469500,469500,0
20230830,174700,48328381000,469500,469500,469500,469500,0
20230830,174600,48328381000,469500,469500,469500,469500,0
20230830,174500,48328381000,469500,469500,469500,469500,0
20230830,174400,48328381000,469500,469500,469500,469500,0
20230830,174300,48328381000,469500,469500,469500,469500,0
20230830,174200,48328381000,469500,469500,469500,469500,0
20230830,174100,48328381000,469500,469500,469500,469500,0
20230830,174000,48328381000,469500,469500,469500,469500,0
20230830,173900,48328381000,469500,469500,469500,469500,0
20230830,173800,48328381000,469500,469500,469500,469500,0
20230830,173700,48328381000,469500,469500,469500,469500,0
20230830,173600,48328381000,469500,469500,469500,469500,0
20230830,173500,48328381000,469500,469500,469500,469500,0
20230830,173400,48328381000,469500,469500,469500,469500,0
20230830,173300,48328381000,469500,469500,469500,469500,0
20230830,173200,48328381000,469500,469500,469500,469500,0
20230830,173100,48328381000,469500,469500,469500,469500,0
20230830,173000,48328381000,469500,469500,469500,469500,0
20230830,172900,48328381000,469500,469500,469500,469500,0
20230830,172800,48328381000,469500,469500,469500,469500,0
20230830,172700,48328381000,469500,469500,469500,469500,0
20230830,172600,48328381000,469500,469500,469500,469500,0
20230830,172500,48328381000,469500,469500,469500,469500,2357
20230830,172400,48328381000,469500,469500,469500,469500,0
20230830,172300,48328381000,469500,469500,469500,469500,0
20230830,172200,48328381000,469500,469500,469500,469500,0
20230830,172100,48328381000,469500,469500,469500,469500,0
20230830,172000,48328381000,469500,469500,469500,469500,0
20230830,171900,48328381000,469500,469500,469500,469500,0
20230830,171800,48328381000,469500,469500,469500,469500,0
20230830,171700,48328381000,469500,469500,469500,469500,0
20230830,171600,48328381000,469500,469500,469500,469500,0
20230830,171500,48328381000,469500,469500,469500,469500,0
20230830,171400,48328381000,469500,469500,469500,469500,0
20230830,171300,48328381000,469500,469500,469500,469500,0
20230830,171200,48328381000,469500,469500,469500,469500,0
20230830,171100,48328381000,469500,469500,469500,469500,0
20230830,171000,48328381000,469500,469500,469500,469500,0
20230830,170900,48328381000,469500,469500,469500,469500,0
20230830,170800,48328381000,469500,469500,469500,469500,0
20230830,170700,48328381000,469500,469500,469500,469500,0
20230830,170600,48328381000,469500,469500,469500,469500,0
20230830,170500,48328381000,469500,469500,469500,469500,0
20230830,170400,48328381000,469500,469500,469500,469500,0
20230830,170300,48328381000,469500,469500,469500,469500,0
20230830,170200,48328381000,469500,469500,469500,469500,0
20230830,170100,48328381000,469500,469500,469500,469500,0
20230830,170000,48328381000,469500,469500,469500,469500,0
20230830,165900,48328381000,469500,469500,469500,469500,0
20230830,165800,48328381000,469500,469500,469500,469500,0
20230830,165700,48328381000,469500,469500,469500,469500,0
20230830,165600,48328381000,469500,469500,469500,469500,0
20230830,165500,48328381000,469500,469500,469500,469500,2357
20230830,165400,48328381000,469500,469500,469500,469500,0
20230830,165300,48328381000,469500,469500,469500,469500,0
20230830,165200,48328381000,469500,469500,469500,469500,0
20230830,165100,48328381000,469500,469500,469500,469500,0
20230830,165000,48328381000,469500,469500,469500,469500,0
20230830,164900,48328381000,469500,469500,469500,469500,0
20230830,164800,48328381000,469500,469500,469500,469500,0
20230830,164700,48328381000,469500,469500,469500,469500,0
20230830,164600,48328381000,469500,469500,469500,469500,0
20230830,164500,48328381000,469500,469500,469500,469500,0
20230830,164400,48328381000,469500,469500,469500,469500,0
20230830,164300,48328381000,469500,469500,469500,469500,0
20230830,164200,48328381000,469500,469500,469500,469500,0
20230830,164100,48328381000,469500,469500,469500,469500,0
20230830,164000,48328381000,469500,469500,469500,469500,0
20230830,163900,48328381000,469500,469500,469500,469500,0
20230830,163800,48328381000,469500,469500,469500,469500,0
20230830,163700,48328381000,469500,469500,469500,469500,0
20230830,163600,48328381000,469500,469500,469500,469500,0
20230830,163500,48328381000,469500,469500,469500,469500,0
20230830,163400,48328381000,469500,469500,469500,469500,0
20230830,163300,48328381000,469500,469500,469500,469500,0
20230830,163200,48328381000,469500,469500,469500,469500,0
20230830,163100,48328381000,469500,469500,469500,469500,0
20230830,163000,48328381000,469500,469500,469500,469500,0
20230830,162900,48328381000,469500,469500,469500,469500,0
20230830,162800,48328381000,469500,469500,469500,469500,0
20230830,162700,48328381000,469500,469500,469500,469500,0
20230830,162600,48328381000,469500,469500,469500,469500,0
20230830,162500,48328381000,469500,469500,469500,469500,2357
20230830,162400,48328381000,469500,469500,469500,469500,0
20230830,162300,48328381000,469500,469500,469500,469500,0
20230830,162200,48328381000,469500,469500,469500,469500,0
20230830,162100,48328381000,469500,469500,469500,469500,0
20230830,162000,48328381000,469500,469500,469500,469500,0
20230830,161900,48328381000,469500,469500,469500,469500,0
20230830,161800,48328381000,469500,469500,469500,469500,0
20230830,161700,48328381000,469500,469500,469500,469500,0
20230830,161600,48328381000,469500,469500,469500,469500,0
20230830,161500,48328381000,469500,469500,469500,469500,0
20230830,161400,48328381000,469500,469500,469500,469500,0
20230830,161300,48328381000,469500,469500,469500,469500,0
20230830,161200,48328381000,469500,469500,469500,469500,0
20230830,161100,48328381000,469500,469500,469500,469500,0
20230830,161000,48328381000,469500,469500,469500,469500,0
20230830,160900,48328381000,469500,469500,469500,469500,0
20230830,160800,48328381000,469500,469500,469500,469500,0
20230830,160700,48328381000,469500,469500,469500,469500,0
20230830,160600,48328381000,469500,469500,469500,469500,0
20230830,160500,48328381000,469500,469500,469500,469500,0
20230830,160400,48328381000,469500,469500,469500,469500,0
20230830,160300,48328381000,469500,469500,469500,469500,0
20230830,160200,48328381000,469500,469500,469500,469500,0
20230830,160100,48328381000,469500,469500,469500,469500,0
20230830,160000,48328381000,469500,469500,469500,469500,0
20230830,155900,48328381000,469500,469500,469500,469500,0
20230830,155800,48328381000,469500,469500,469500,469500,0
20230830,155700,48328381000,469500,469500,469500,469500,0
20230830,155600,48328381000,469500,469500,469500,469500,0
20230830,155500,48328381000,469500,469500,469500,469500,2357
20230830,155400,48328381000,469500,469500,469500,469500,0
20230830,155300,48328381000,469500,469500,469500,469500,0
20230830,155200,48328381000,469500,469500,469500,469500,0
20230830,155100,48328381000,469500,469500,469500,469500,0
20230830,155000,48328381000,469500,469500,469500,469500,0
20230830,154900,48328381000,469500,469500,469500,469500,0
20230830,154800,48328381000,469500,469500,469500,469500,0
20230830,154700,48328381000,469500,469500,469500,469500,0
20230830,154600,48328381000,469500,469500,469500,469500,0
20230830,154500,48328381000,469500,469500,469500,469500,0
20230830,154400,48328381000,469500,469500,469500,469500,0
20230830,154300,48328381000,469500,469500,469500,469500,0
20230830,154200,48328381000,469500,469500,469500,469500,0
20230830,154100,48328381000,469500,469500,469500,469500,0
20230830,154000,48328381000,469500,469500,469500,469500,0
20230830,153900,48328381000,469500,469500,469500,469500,0
20230830,153800,48328381000,469500,469500,469500,469500,0
20230830,153700,48328381000,469500,469500,469500,469500,0
20230830,153600,48328381000,469500,469500,469500,469500,0
20230830,153500,48328381000,469500,469500,469500,469500,0
20230830,153400,48328381000,469500,469500,469500,469500,0
20230830,153300,48328381000,469500,469500,469500,469500,0
20230830,153200,48328381000,469500,469500,469500,469500,0
20230830,153100,48328381000,469500,469500,469500,469500,0
20230830,153000,48328381000,469500,469500,469500,469500,2357
20230830,152900,47221769500,469500,469500,469500,469500,0
20230830,152800,47221769500,469500,469500,469500,469500,0
20230830,152700,47221769500,469500,469500,469500,469500,0
20230830,152600,47221769500,469500,469500,469500,469500,0
20230830,152500,47221769500,469500,469500,469500,469500,0
20230830,152400,47221769500,469500,469500,469500,469500,0
20230830,152300,47221769500,469500,469500,469500,469500,0
20230830,152200,47221769500,469500,469500,469500,469500,0
20230830,152100,47221769500,469500,469500,469500,469500,0
20230830,152000,47221769500,469500,469500,469500,469500,0
20230830,151900,47221769500,469500,468500,469500,468500,154
20230830,151800,47149515500,469000,469000,469000,468500,38
20230830,151700,47131700000,468500,469000,469500,468500,250
20230830,151600,47014468500,468500,469500,469500,468500,274
20230830,151500,46885949500,469500,470000,470000,469000,230
20230830,151400,46777952500,470000,470000,470500,469500,1033
20230830,151300,46292617000,470000,470000,470000,469500,252
20230830,151200,46174192000,470000,470000,470000,469500,192
20230830,151100,46083965000,470000,469500,470000,469500,139
20230830,151000,46018647500,470000,470000,470000,469000,354
20230830,150900,45852289000,470000,469500,470000,469000,303
20230830,150800,45710012000,469500,469500,470000,469000,165
20230830,150700,45632526500,469000,469500,469500,469000,242
20230830,150600,45518928500,469000,469500,469500,469000,253
20230830,150500,45400214000,469500,469000,469500,468000,138
20230830,150400,45335480500,469000,469500,469500,468500,429
20230830,150300,45134213500,469000,469500,469500,468500,184
20230830,150200,45047908000,469000,468500,469500,468500,202
20230830,150100,44953172000,468500,468500,469000,468000,130
20230830,150000,44892272500,468000,469500,469500,468000,565
20230830,145900,44627380500,469000,469000,469500,468500,220
20230830,145800,44524181500,469000,469000,469000,468500,228
20230830,145700,44417263500,469000,469500,469500,468500,226
20230830,145600,44311227000,469500,468500,469500,468500,192
20230830,145500,44221192500,469000,469000,469000,468500,152
20230830,145400,44149915500,469000,469000,469500,468500,126
20230830,145300,44090789500,469000,469000,469000,468500,236
20230830,145200,43980118500,468500,469000,469000,468500,192
20230830,145100,43890082000,468500,469500,469500,468500,589
20230830,145000,43613853500,469500,469000,469500,469000,135
20230830,144900,43550482000,469500,469500,469500,469000,232
20230830,144800,43441569000,469500,469500,469500,469000,113
20230830,144700,43388526500,469500,469500,469500,469000,141
20230830,144600,43322338000,469500,469500,469500,469000,165
20230830,144500,43244881500,469500,469500,469500,469000,120
20230830,144400,43188557000,469500,469500,470000,469000,368
20230830,144300,43015787500,470000,470000,470000,469500,155
20230830,144200,42942959500,470000,470000,470500,469500,361
20230830,144100,42773293000,470500,470500,470500,470000,159
20230830,144000,42698508000,470500,469500,470500,469500,267
20230830,143900,42572910500,470500,470000,470500,469500,487
20230830,143800,42344008000,470000,469500,470000,469500,430
20230830,143700,42142035500,469000,469000,469500,469000,610
20230830,143600,41855807500,469000,469000,469000,469000,101
20230830,143500,41808438500,469000,469000,469000,468500,175
20230830,143400,41726376500,468500,468500,469000,468500,128
20230830,143300,41666361000,468500,469000,469000,468000,818
20230830,143200,41283085500,469000,469000,469000,469000,216
20230830,143100,41181781500,469000,469000,469000,469000,161
20230830,143000,41106272500,469000,469000,469000,468500,186
20230830,142900,41019040000,468500,468500,469000,468500,92
20230830,142800,40975906500,469000,468500,469000,468500,196
20230830,142700,40884035000,469000,468500,469000,468500,243
20230830,142600,40770069500,469000,469000,469000,468500,91
20230830,142500,40727400500,469000,469000,469000,468500,246
20230830,142400,40612046000,469000,469000,469000,468500,272
20230830,142300,40484479500,469000,469000,469000,468500,197
20230830,142200,40392111500,469000,468500,469000,468500,198
20230830,142100,40299259000,469000,468500,469000,468500,150
20230830,142000,40228932000,469000,469000,469000,468500,133
20230830,141900,40166564000,468500,468500,469000,468000,108
20230830,141800,40115948500,468500,468000,469000,468000,150
20230830,141700,40045652500,469000,468500,469000,468000,198
20230830,141600,39952889500,468500,468500,469000,468000,542
20230830,141500,39698962000,469000,468500,469000,468500,172
20230830,141400,39618296000,468500,469000,469000,468500,180
20230830,141300,39533889500,469000,469000,469000,468500,502
20230830,141200,39298461000,468500,469000,469000,468500,118
20230830,141100,39243121000,468500,469000,469000,468500,139
20230830,141000,39177939500,468500,468500,469000,468500,134
20230830,140900,39115104500,469000,469000,469000,469000,132
20230830,140800,39053196500,468500,469000,469000,468500,385
20230830,140700,38872641500,469000,469000,469000,468500,144
20230830,140600,38805118000,468500,469000,469000,468500,193
20230830,140500,38714640000,469000,469000,469000,468500,129
20230830,140400,38654149000,468500,469000,469000,468500,135
20230830,140300,38590847000,469000,469000,469000,468500,124
20230830,140200,38532695500,468500,469000,469000,468500,93
20230830,140100,38489088500,468500,469500,469500,468500,247
20230830,140000,38373235000,469000,469500,469500,469000,139
20230830,135900,38307977000,469500,469500,469500,469000,95
20230830,135800,38263392500,469000,469500,469500,469000,157
20230830,135700,38189714500,469500,470000,470000,469000,389
20230830,135600,38007048000,469500,470000,470000,469500,111
20230830,135500,37954889000,470000,469500,470000,469500,116
20230830,135400,37900394000,469500,470000,470000,469500,122
20230830,135300,37843055000,470000,471000,471000,469500,763
20230830,135200,37484233000,470500,470500,471000,470500,143
20230830,135100,37416904500,470500,470000,471000,470000,1225
20230830,135000,36840810500,470000,470000,470000,469500,189
20230830,134900,36751993500,470000,469500,470000,469000,129
20230830,134800,36691396500,469500,469500,469500,469000,232
20230830,134700,36582476000,469500,469500,469500,469000,122
20230830,134600,36525207500,469000,469500,469500,469000,101
20230830,134500,36477798500,469500,469000,469500,469000,113
20230830,134400,36424787000,469000,469500,469500,469000,198
20230830,134300,36331859000,469500,469500,469500,469000,56
20230830,134200,36305576000,469000,469500,469500,469000,43
20230830,134100,36285392500,469500,469500,469500,469000,144
20230830,134000,36217794000,469000,469500,469500,469000,60
20230830,133900,36189635000,469500,469500,469500,469000,67
20230830,133800,36158184000,469500,469000,469500,468500,444
20230830,133700,35949923500,469000,468500,469000,468500,100
20230830,133600,35903058500,469000,468500,469000,468500,71
20230830,133500,35869778000,469000,468500,469000,468500,115
20230830,133400,35815858500,468500,468000,469000,468000,84
20230830,133300,35776502500,469000,468500,469000,468500,392
20230830,133200,35592820500,468500,468500,469000,468500,57
20230830,133100,35566097500,468500,468500,469000,468500,97
20230830,133000,35520616000,469000,468000,469000,468000,40
20230830,132900,35501875000,468500,468000,468500,468000,53
20230830,132800,35477057500,468000,469000,469000,468000,194
20230830,132700,35386122500,468500,469000,469000,468500,61
20230830,132600,35357514500,468500,469000,469000,468500,101
20230830,132500,35310180000,469000,468500,469000,468500,94
20230830,132400,35266105000,468500,469000,469000,468500,47
20230830,132300,35244081500,469000,468500,469000,468000,100
20230830,132200,35197240000,468500,468500,469000,468500,89
20230830,132100,35155514000,468500,469000,469000,468500,77
20230830,132000,35119426500,468500,468500,469000,468000,70
20230830,131900,35086628500,469000,468500,469000,468000,63
20230830,131800,35057112500,468500,468500,469000,468000,63
20230830,131700,35027589000,468000,468500,468500,468000,190
20230830,131600,34938650500,468500,469000,469000,468500,164
20230830,131500,34861767000,469000,468500,469000,468500,51
20230830,131400,34837849500,468000,468500,469000,468000,91
20230830,131300,34795221500,468000,469000,469000,468000,125
20230830,131200,34736623500,468500,469500,469500,468500,575
20230830,131100,34467085000,469000,469500,469500,469000,125
20230830,131000,34408407000,469500,469000,470000,469000,118
20230830,130900,34353008500,469000,469500,470000,469000,143
20230830,130800,34285869500,469500,469500,470000,469000,244
20230830,130700,34171297500,469500,469500,470000,469500,97
20230830,130600,34125752500,470000,469500,470000,469500,531
20230830,130500,33876445000,470000,470000,470000,469500,45
20230830,130400,33855301500,470000,470000,470000,469500,77
20230830,130300,33819112500,470000,469500,470000,469500,70
20230830,130200,33786218000,470000,469500,470000,469500,82
20230830,130100,33747697000,470000,469500,470000,469500,67
20230830,130000,33716214500,470000,469500,470000,469500,85
20230830,125900,33676267500,470000,469500,470000,469000,352
20230830,125800,33510979500,469500,469500,469500,469500,85
20230830,125700,33471072000,469500,469000,469500,469000,20
20230830,125600,33461686000,469500,469500,469500,469000,46
20230830,125500,33440089500,469500,469500,469500,469000,77
20230830,125400,33403940000,469500,469500,469500,469000,85
20230830,125300,33364052500,469500,469500,469500,469000,74
20230830,125200,33329310000,469000,469000,469500,469000,79
20230830,125100,33292241500,469000,469000,469500,469000,299
20230830,125000,33152003000,469000,468500,469000,468500,37
20230830,124900,33134651500,469000,468500,469000,468500,105
20230830,124800,33085446000,468500,468500,468500,468500,53
20230830,124700,33060615500,468500,468000,468500,468000,64
20230830,124600,33030639000,467500,468000,468500,467500,91
20230830,124500,32988043000,468000,468000,468000,467500,137
20230830,124400,32923932500,468000,468000,468000,468000,79
20230830,124300,32886960500,467500,468000,468000,467500,28
20230830,124200,32873859500,468000,468000,468000,467500,74
20230830,124100,32839231500,468000,468000,468000,467500,128
20230830,124000,32779329500,468000,468000,468000,467500,36
20230830,123900,32762482000,468000,467500,468000,467000,250
20230830,123800,32645599500,467000,467500,467500,467000,38
20230830,123700,32627835000,467500,467500,467500,467000,44
20230830,123600,32607271500,467000,466500,467000,466500,370
20230830,123500,32434554000,466500,466500,466500,466500,52
20230830,123400,32410296000,466000,466500,466500,466000,175
20230830,123300,32328714000,466500,466500,467000,466500,151
20230830,123200,32258256000,467000,467000,467000,466500,71
20230830,123100,32225104500,467000,467000,467000,466500,56
20230830,123000,32198953000,467000,467000,467000,467000,34
20230830,122900,32183075000,467000,466500,467000,466500,50
20230830,122800,32159726000,467000,467500,467500,467000,53
20230830,122700,32134960500,467000,467500,467500,467000,26
20230830,122600,32122811000,467500,467500,467500,467000,55
20230830,122500,32097103500,467500,467000,468000,466500,729
20230830,122400,31756195000,467000,467500,467500,466500,24
20230830,122300,31744987000,467500,467000,467500,467000,154
20230830,122200,31673042500,467000,467500,468000,467000,67
20230830,122100,31641720000,467500,467500,467500,467500,37
20230830,122000,31624422500,467500,467000,468000,467000,107
20230830,121900,31574415000,467000,467500,468000,467000,74
20230830,121800,31539838000,467500,467500,467500,467000,60
20230830,121700,31511790000,467500,467000,467500,467000,81
20230830,121600,31473962500,467000,466500,467000,466500,44
20230830,121500,31453417000,467000,467000,467500,467000,205
20230830,121400,31357607500,467500,467000,467500,467000,134
20230830,121300,31295022500,467000,467000,467000,467000,12
20230830,121200,31289418500,467000,466500,467000,466500,76
20230830,121100,31253927000,466500,467000,467000,466500,44
20230830,121000,31233381000,467000,467000,467000,466500,15
20230830,120900,31226380500,467000,467000,467000,466500,77
20230830,120800,31190422000,466500,466500,467000,466500,18
20230830,120700,31182022500,467000,467000,467000,467000,39
20230830,120600,31163809500,466500,467000,467000,466500,73
20230830,120500,31129720500,467000,467500,467500,466500,111
20230830,120400,31077875500,467500,467500,468000,467500,142
20230830,120300,31011476500,468000,468000,468000,468000,56
20230830,120200,30985268500,468000,468000,468000,467500,59
20230830,120100,30957661500,468000,467500,468000,467500,48
20230830,120000,30935206500,467500,467500,467500,467500,83
20230830,115900,30896404000,468000,467500,468000,467500,137
20230830,115800,30832325500,467000,467500,467500,466500,40
20230830,115700,30813630000,467000,467000,467000,466500,66
20230830,115600,30782822500,467000,466500,467000,466500,83
20230830,115500,30744065000,467000,467000,467500,466500,75
20230830,115400,30709042500,467000,466500,467000,466500,137
20230830,115300,30645075000,466500,467000,467000,466500,76
20230830,115200,30609590500,467000,467500,467500,466000,127
20230830,115100,30550288000,467000,467500,467500,467000,36
20230830,115000,30533463000,467500,467500,468000,466500,116
20230830,114900,30479283500,467000,467000,467500,466500,69
20230830,114800,30447057000,467000,467000,467500,466500,153
20230830,114700,30375609500,467000,467000,467500,467000,41
20230830,114600,30356449000,467500,467500,467500,466500,84
20230830,114500,30317208500,467500,467000,468000,465500,1257
20230830,114400,29729351500,467000,466500,468000,466000,225
20230830,114300,29624279000,467000,467000,467500,466500,85
20230830,114200,29584584000,466500,467000,467000,466000,100
20230830,114100,29537898500,466500,466500,467000,466000,39
20230830,114000,29519705500,466500,466500,466500,466000,74
20230830,113900,29485185500,466500,466500,466500,465500,164
20230830,113800,29408740500,466000,465500,466500,465500,26
20230830,113700,29396624500,465500,465000,466500,465000,133
20230830,113600,29334653000,466000,465000,466000,465000,96
20230830,113500,29289947000,465500,465500,465500,465000,71
20230830,113400,29256906500,466000,466000,466000,465000,318
20230830,113300,29108892500,466000,466500,466500,465500,227
20230830,113200,29003084500,466500,466500,466500,466000,64
20230830,113100,28973242500,466500,467000,467000,466000,89
20230830,113000,28931720500,466500,467500,468000,466500,452
20230830,112900,28720747000,468000,467500,468000,467000,104
20230830,112800,28672115000,467500,467000,468000,467000,61
20230830,112700,28643589000,467500,467500,468000,467500,33
20230830,112600,28628156500,467500,467000,467500,467000,108
20230830,112500,28577690000,467000,466500,467000,466500,160
20230830,112400,28502978000,466500,467000,467000,466500,64
20230830,112300,28473109000,467000,467000,467500,466500,201
20230830,112200,28379248500,467500,467500,467500,467000,194
20230830,112100,28288633500,467500,468000,468000,467000,128
20230830,112000,28228792000,468000,468500,468500,467500,452
20230830,111900,28017201000,468500,469000,469500,468000,362
20230830,111800,27847511500,469500,469500,469500,469000,80
20230830,111700,27809958500,469500,469000,469500,469000,158
20230830,111600,27735779500,469500,470000,470000,469000,472
20230830,111500,27514259000,469500,470000,470000,469500,50
20230830,111400,27490767500,470000,470000,470000,469500,122
20230830,111300,27433436500,470000,470000,470000,470000,97
20230830,111200,27387846500,470000,470000,470000,469500,78
20230830,111100,27351191500,470000,470000,470000,469500,74
20230830,111000,27316426500,469500,469500,470000,469500,114
20230830,110900,27262861000,469500,470000,470000,469500,148
20230830,110800,27193347000,470000,470000,470000,469500,105
20230830,110700,27144029000,469500,469000,470000,469000,231
20230830,110600,27035550000,469500,469500,469500,469000,66
20230830,110500,27004569500,469000,469500,469500,469000,172
20230830,110400,26923881000,469000,469500,469500,469000,77
20230830,110300,26887735000,469500,469000,469500,469000,207
20230830,110200,26790588000,469500,469000,469500,468500,91
20230830,110100,26747898000,468500,468500,469000,468500,59
20230830,110000,26720233000,469500,469000,469500,469000,93
20230830,105900,26676586000,469500,469500,470000,468500,217
20230830,105800,26574805000,469500,469500,470000,469500,268
20230830,105700,26448951000,470000,470000,470000,469500,377
20230830,105600,26271901000,470000,469000,470000,469000,489
20230830,105500,26042308500,469500,470000,470000,469000,222
20230830,105400,25938049500,470000,470000,470000,469000,186
20230830,105300,25850657000,470000,470000,471000,469000,1109
20230830,105200,25329310500,470000,470500,470500,470000,292
20230830,105100,25191936500,470500,469500,470500,469500,931
20230830,105000,24754317500,469500,470000,470500,469500,501
20230830,104900,24518886000,470000,470500,470500,469500,275
20230830,104800,24389627000,470500,469500,470500,469500,1021
20230830,104700,23909738500,469500,469000,470000,468500,777
20230830,104600,23544997000,469000,468500,469500,468500,171
20230830,104500,23464796500,469000,469000,469000,468000,331
20230830,104400,23309700000,469000,469000,469500,468500,411
20230830,104300,23116931500,468500,468500,469000,468000,851
20230830,104200,22718091500,468500,468000,468500,467500,472
20230830,104100,22497199000,468500,468000,468500,467500,401
20230830,104000,22309480500,468000,468000,468500,467500,315
20230830,103900,22162047500,468000,467500,468000,467500,358
20230830,103800,21994507000,468000,467000,468000,466500,347
20230830,103700,21832298000,467000,467500,467500,466500,231
20230830,103600,21724416500,467500,467000,467500,466500,148
20230830,103500,21655282000,467000,467000,467500,467000,287
20230830,103400,21521209000,467000,467000,467500,466500,269
20230830,103300,21395559500,466500,466500,467000,466000,691
20230830,103200,21073276000,466500,466500,467500,466000,328
20230830,103100,20920183500,467000,467500,468000,466500,366
20230830,103000,20749183500,468000,468000,468000,467000,844
20230830,102900,20354678500,468000,468000,468500,467500,301
20230830,102800,20213805500,468000,468000,468500,467500,656
20230830,102700,19906788000,468000,468000,468000,467500,232
20230830,102600,19798281000,468000,468000,468000,467000,954
20230830,102500,19352058000,468000,466500,468000,466500,1963
20230830,102400,18434810000,467000,466500,467000,466000,1038
20230830,102300,17950622500,466500,466000,466500,466000,109
20230830,102200,17899781500,466000,466500,467000,466000,308
20230830,102100,17756071000,466500,466000,466500,465500,251
20230830,102000,17639004000,465500,467000,467000,465500,407
20230830,101900,17449176500,467000,466500,467000,466500,261
20230830,101800,17327341500,466500,465500,467000,465000,1838
20230830,101700,16470607500,465500,465000,465500,464500,128
20230830,101600,16411084000,465000,465500,465500,464500,375
20230830,101500,16236608000,465500,464500,465500,464500,814
20230830,101400,15857973500,464500,464000,464500,464000,228
20230830,101300,15752074500,464500,463500,464500,463500,86
20230830,101200,15712154500,463500,464500,465000,463500,175
20230830,101100,15630891000,465000,464500,465000,464000,205
20230830,101000,15535614000,464500,464000,464500,464000,59
20230830,100900,15508213500,463500,465500,465500,463500,373
20230830,100800,15335070500,465000,463500,465500,463500,1417
20230830,100700,14676792500,463500,463500,464000,463500,66
20230830,100600,14646178500,463500,464000,464000,463500,126
20230830,100500,14587771500,464000,464000,464000,463500,179
20230830,100400,14504791500,464000,463500,464000,463000,200
20230830,100300,14412085000,462500,463000,463500,462500,590
20230830,100200,14138902000,462500,463000,463000,462500,158
20230830,100100,14065772500,463000,462500,463000,462500,678
20230830,100000,13751966000,462500,462500,463000,462000,392
20230830,095900,13570751000,462500,462000,463000,462000,441
20230830,095800,13366785500,462000,462000,462500,461500,458
20230830,095700,13155096500,462000,462000,462000,461500,139
20230830,095600,13090931500,461500,462000,462000,461500,365
20230830,095500,12922481500,462000,462000,462000,462000,25
20230830,095400,12910931500,462000,461500,462000,461000,194
20230830,095300,12821384000,461500,462000,462500,461500,379
20230830,095200,12646363500,462500,462500,462500,462000,103
20230830,095100,12598727500,462500,462500,462500,462000,57
20230830,095000,12572366500,462000,461500,462000,460500,576
20230830,094900,12306526000,461000,461000,461000,460500,201
20230830,094800,12213875500,461000,461500,461500,461000,98
20230830,094700,12168683000,461500,462500,463000,461000,1097
20230830,094600,11661854000,462500,463500,463500,462500,126
20230830,094500,11603516000,463500,462500,463500,462500,102
20230830,094400,11556305500,462500,461500,462500,461500,70
20230830,094300,11523983500,461000,461500,462000,461000,238
20230830,094200,11414201000,461500,463000,463000,461500,250
20230830,094100,11298703500,463000,464000,464500,463000,222
20230830,094000,11195783000,464000,464000,464500,464000,236
20230830,093900,11086277500,464500,464000,464500,464000,485
20230830,093800,10861229000,464000,464000,464500,463500,165
20230830,093700,10784649500,463500,463000,464000,462500,126
20230830,093600,10726279500,462500,463500,463500,462500,221
20230830,093500,10623934500,463500,465000,465000,463500,428
20230830,093400,10425187000,465000,465000,465500,464500,208
20230830,093300,10328469500,465000,465500,465500,464500,597
20230830,093200,10050942500,465000,465000,465500,465000,301
20230830,093100,9910965000,465000,467000,467000,464500,805
20230830,093000,9536038500,467000,466500,467500,466500,894
20230830,092900,9118651000,466000,464500,466000,464500,790
20230830,092800,8751052000,464500,464500,465000,464500,317
20230830,092700,8603717500,464500,464500,465000,464500,592
20230830,092600,8328712000,464500,463500,465000,463000,1337
20230830,092500,7708140500,463000,462500,463500,462500,594
20230830,092400,7433106000,462500,461500,463000,461000,1092
20230830,092300,6928811500,461500,461500,462000,461500,139
20230830,092200,6864651500,461500,460500,462000,460500,909
20230830,092100,6445463000,460500,460000,461000,460000,659
20230830,092000,6142165500,460000,459500,460000,459500,109
20230830,091900,6092064500,459500,459000,460000,459000,407
20230830,091800,5904901000,459000,460000,460000,459000,264
20230830,091700,5783650500,460000,460500,461500,460000,536
20230830,091600,5536745000,460500,460500,462000,460500,1346
20230830,091500,4916082000,460000,459000,460500,459000,835
20230830,091400,4532165000,459000,459500,459500,459000,233
20230830,091300,4425134000,459500,459500,460000,459500,129
20230830,091200,4365853500,459500,458000,460500,457500,1524
20230830,091100,3665991500,457500,457500,458000,457500,144
20230830,091000,3600093500,457500,457500,458000,457000,284
20230830,090900,3470184500,458000,456500,458000,456500,306
20230830,090800,3330290000,456500,457500,457500,456500,389
20230830,090700,3152580000,458000,458000,459000,457000,572
20230830,090600,2890485000,458500,458000,459000,458000,851
20230830,090500,2500652000,458000,458500,458500,456500,635
20230830,090400,2210142000,458000,455500,459000,455500,998
20230830,090300,1753806000,455500,454500,455500,454000,626
20230830,090200,1469143500,454500,452000,454500,451500,1344
20230830,090100,860197000,452000,452000,452500,451000,1031
20230830,090000,394671000,452000,452000,453000,451500,872