KissMeData/051900/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,192200,38591281000,462500,462500,462500,462500,4043
20230907,192100,38591281000,462500,462500,462500,462500,0
20230907,192000,38591281000,462500,462500,462500,462500,0
20230907,191900,38591281000,462500,462500,462500,462500,0
20230907,191800,38591281000,462500,462500,462500,462500,0
20230907,191700,38591281000,462500,462500,462500,462500,0
20230907,191600,38591281000,462500,462500,462500,462500,0
20230907,191500,38591281000,462500,462500,462500,462500,0
20230907,191400,38591281000,462500,462500,462500,462500,0
20230907,191300,38591281000,462500,462500,462500,462500,0
20230907,191200,38591281000,462500,462500,462500,462500,0
20230907,191100,38591281000,462500,462500,462500,462500,0
20230907,191000,38591281000,462500,462500,462500,462500,0
20230907,190900,38591281000,462500,462500,462500,462500,0
20230907,190800,38591281000,462500,462500,462500,462500,0
20230907,190700,38591281000,462500,462500,462500,462500,0
20230907,190600,38591281000,462500,462500,462500,462500,0
20230907,190500,38591281000,462500,462500,462500,462500,0
20230907,190400,38591281000,462500,462500,462500,462500,0
20230907,190300,38591281000,462500,462500,462500,462500,0
20230907,190200,38591281000,462500,462500,462500,462500,0
20230907,190100,38591281000,462500,462500,462500,462500,0
20230907,190000,38591281000,462500,462500,462500,462500,0
20230907,185900,38591281000,462500,462500,462500,462500,0
20230907,185800,38591281000,462500,462500,462500,462500,0
20230907,185700,38591281000,462500,462500,462500,462500,0
20230907,185600,38591281000,462500,462500,462500,462500,0
20230907,185500,38591281000,462500,462500,462500,462500,0
20230907,185400,38591281000,462500,462500,462500,462500,0
20230907,185300,38591281000,462500,462500,462500,462500,0
20230907,185200,38591281000,462500,462500,462500,462500,4043
20230907,185100,38591281000,462500,462500,462500,462500,0
20230907,185000,38591281000,462500,462500,462500,462500,0
20230907,184900,38591281000,462500,462500,462500,462500,0
20230907,184800,38591281000,462500,462500,462500,462500,0
20230907,184700,38591281000,462500,462500,462500,462500,0
20230907,184600,38591281000,462500,462500,462500,462500,0
20230907,184500,38591281000,462500,462500,462500,462500,0
20230907,184400,38591281000,462500,462500,462500,462500,0
20230907,184300,38591281000,462500,462500,462500,462500,0
20230907,184200,38591281000,462500,462500,462500,462500,0
20230907,184100,38591281000,462500,462500,462500,462500,0
20230907,184000,38591281000,462500,462500,462500,462500,0
20230907,183900,38591281000,462500,462500,462500,462500,0
20230907,183800,38591281000,462500,462500,462500,462500,0
20230907,183700,38591281000,462500,462500,462500,462500,0
20230907,183600,38591281000,462500,462500,462500,462500,0
20230907,183500,38591281000,462500,462500,462500,462500,0
20230907,183400,38591281000,462500,462500,462500,462500,0
20230907,183300,38591281000,462500,462500,462500,462500,0
20230907,183200,38591281000,462500,462500,462500,462500,0
20230907,183100,38591281000,462500,462500,462500,462500,0
20230907,183000,38591281000,462500,462500,462500,462500,0
20230907,182900,38591281000,462500,462500,462500,462500,0
20230907,182800,38591281000,462500,462500,462500,462500,0
20230907,182700,38591281000,462500,462500,462500,462500,0
20230907,182600,38591281000,462500,462500,462500,462500,0
20230907,182500,38591281000,462500,462500,462500,462500,0
20230907,182400,38591281000,462500,462500,462500,462500,0
20230907,182300,38591281000,462500,462500,462500,462500,0
20230907,182200,38591281000,462500,462500,462500,462500,4043
20230907,182100,38591281000,462500,462500,462500,462500,0
20230907,182000,38591281000,462500,462500,462500,462500,0
20230907,181900,38591281000,462500,462500,462500,462500,0
20230907,181800,38591281000,462500,462500,462500,462500,0
20230907,181700,38591281000,462500,462500,462500,462500,0
20230907,181600,38591281000,462500,462500,462500,462500,0
20230907,181500,38591281000,462500,462500,462500,462500,0
20230907,181400,38591281000,462500,462500,462500,462500,0
20230907,181300,38591281000,462500,462500,462500,462500,0
20230907,181200,38591281000,462500,462500,462500,462500,0
20230907,181100,38591281000,462500,462500,462500,462500,0
20230907,181000,38591281000,462500,462500,462500,462500,0
20230907,180900,38591281000,462500,462500,462500,462500,0
20230907,180800,38591281000,462500,462500,462500,462500,0
20230907,180700,38591281000,462500,462500,462500,462500,0
20230907,180600,38591281000,462500,462500,462500,462500,0
20230907,180500,38591281000,462500,462500,462500,462500,0
20230907,180400,38591281000,462500,462500,462500,462500,0
20230907,180300,38591281000,462500,462500,462500,462500,0
20230907,180200,38591281000,462500,462500,462500,462500,0
20230907,180100,38591281000,462500,462500,462500,462500,0
20230907,180000,38591281000,462500,462500,462500,462500,0
20230907,175900,38591281000,462500,462500,462500,462500,0
20230907,175800,38591281000,462500,462500,462500,462500,0
20230907,175700,38591281000,462500,462500,462500,462500,0
20230907,175600,38591281000,462500,462500,462500,462500,0
20230907,175500,38591281000,462500,462500,462500,462500,0
20230907,175400,38591281000,462500,462500,462500,462500,0
20230907,175300,38591281000,462500,462500,462500,462500,0
20230907,175200,38591281000,462500,462500,462500,462500,4043
20230907,175100,38591281000,462500,462500,462500,462500,0
20230907,175000,38591281000,462500,462500,462500,462500,0
20230907,174900,38591281000,462500,462500,462500,462500,0
20230907,174800,38591281000,462500,462500,462500,462500,0
20230907,174700,38591281000,462500,462500,462500,462500,0
20230907,174600,38591281000,462500,462500,462500,462500,0
20230907,174500,38591281000,462500,462500,462500,462500,0
20230907,174400,38591281000,462500,462500,462500,462500,0
20230907,174300,38591281000,462500,462500,462500,462500,0
20230907,174200,38591281000,462500,462500,462500,462500,0
20230907,174100,38591281000,462500,462500,462500,462500,0
20230907,174000,38591281000,462500,462500,462500,462500,0
20230907,173900,38591281000,462500,462500,462500,462500,0
20230907,173800,38591281000,462500,462500,462500,462500,0
20230907,173700,38591281000,462500,462500,462500,462500,0
20230907,173600,38591281000,462500,462500,462500,462500,0
20230907,173500,38591281000,462500,462500,462500,462500,0
20230907,173400,38591281000,462500,462500,462500,462500,0
20230907,173300,38591281000,462500,462500,462500,462500,0
20230907,173200,38591281000,462500,462500,462500,462500,0
20230907,173100,38591281000,462500,462500,462500,462500,0
20230907,173000,38591281000,462500,462500,462500,462500,0
20230907,172900,38591281000,462500,462500,462500,462500,0
20230907,172800,38591281000,462500,462500,462500,462500,0
20230907,172700,38591281000,462500,462500,462500,462500,0
20230907,172600,38591281000,462500,462500,462500,462500,0
20230907,172500,38591281000,462500,462500,462500,462500,0
20230907,172400,38591281000,462500,462500,462500,462500,0
20230907,172300,38591281000,462500,462500,462500,462500,0
20230907,172200,38591281000,462500,462500,462500,462500,4043
20230907,172100,38591281000,462500,462500,462500,462500,0
20230907,172000,38591281000,462500,462500,462500,462500,0
20230907,171900,38591281000,462500,462500,462500,462500,0
20230907,171800,38591281000,462500,462500,462500,462500,0
20230907,171700,38591281000,462500,462500,462500,462500,0
20230907,171600,38591281000,462500,462500,462500,462500,0
20230907,171500,38591281000,462500,462500,462500,462500,0
20230907,171400,38591281000,462500,462500,462500,462500,0
20230907,171300,38591281000,462500,462500,462500,462500,0
20230907,171200,38591281000,462500,462500,462500,462500,0
20230907,171100,38591281000,462500,462500,462500,462500,0
20230907,171000,38591281000,462500,462500,462500,462500,0
20230907,170900,38591281000,462500,462500,462500,462500,0
20230907,170800,38591281000,462500,462500,462500,462500,0
20230907,170700,38591281000,462500,462500,462500,462500,0
20230907,170600,38591281000,462500,462500,462500,462500,0
20230907,170500,38591281000,462500,462500,462500,462500,0
20230907,170400,38591281000,462500,462500,462500,462500,0
20230907,170300,38591281000,462500,462500,462500,462500,0
20230907,170200,38591281000,462500,462500,462500,462500,0
20230907,170100,38591281000,462500,462500,462500,462500,0
20230907,170000,38591281000,462500,462500,462500,462500,0
20230907,165900,38591281000,462500,462500,462500,462500,0
20230907,165800,38591281000,462500,462500,462500,462500,0
20230907,165700,38591281000,462500,462500,462500,462500,0
20230907,165600,38591281000,462500,462500,462500,462500,0
20230907,165500,38591281000,462500,462500,462500,462500,0
20230907,165400,38591281000,462500,462500,462500,462500,0
20230907,165300,38591281000,462500,462500,462500,462500,0
20230907,165200,38591281000,462500,462500,462500,462500,4043
20230907,165100,38591281000,462500,462500,462500,462500,0
20230907,165000,38591281000,462500,462500,462500,462500,0
20230907,164900,38591281000,462500,462500,462500,462500,0
20230907,164800,38591281000,462500,462500,462500,462500,0
20230907,164700,38591281000,462500,462500,462500,462500,0
20230907,164600,38591281000,462500,462500,462500,462500,0
20230907,164500,38591281000,462500,462500,462500,462500,0
20230907,164400,38591281000,462500,462500,462500,462500,0
20230907,164300,38591281000,462500,462500,462500,462500,0
20230907,164200,38591281000,462500,462500,462500,462500,0
20230907,164100,38591281000,462500,462500,462500,462500,0
20230907,164000,38591281000,462500,462500,462500,462500,0
20230907,163900,38591281000,462500,462500,462500,462500,0
20230907,163800,38591281000,462500,462500,462500,462500,0
20230907,163700,38591281000,462500,462500,462500,462500,0
20230907,163600,38591281000,462500,462500,462500,462500,0
20230907,163500,38591281000,462500,462500,462500,462500,0
20230907,163400,38591281000,462500,462500,462500,462500,0
20230907,163300,38591281000,462500,462500,462500,462500,0
20230907,163200,38591281000,462500,462500,462500,462500,0
20230907,163100,38591281000,462500,462500,462500,462500,0
20230907,163000,38591281000,462500,462500,462500,462500,0
20230907,162900,38591281000,462500,462500,462500,462500,0
20230907,162800,38591281000,462500,462500,462500,462500,0
20230907,162700,38591281000,462500,462500,462500,462500,0
20230907,162600,38591281000,462500,462500,462500,462500,0
20230907,162500,38591281000,462500,462500,462500,462500,0
20230907,162400,38591281000,462500,462500,462500,462500,0
20230907,162300,38591281000,462500,462500,462500,462500,0
20230907,162200,38591281000,462500,462500,462500,462500,4043
20230907,162100,38591281000,462500,462500,462500,462500,0
20230907,162000,38591281000,462500,462500,462500,462500,0
20230907,161900,38591281000,462500,462500,462500,462500,0
20230907,161800,38591281000,462500,462500,462500,462500,0
20230907,161700,38591281000,462500,462500,462500,462500,0
20230907,161600,38591281000,462500,462500,462500,462500,0
20230907,161500,38591281000,462500,462500,462500,462500,0
20230907,161400,38591281000,462500,462500,462500,462500,0
20230907,161300,38591281000,462500,462500,462500,462500,0
20230907,161200,38591281000,462500,462500,462500,462500,0
20230907,161100,38591281000,462500,462500,462500,462500,0
20230907,161000,38591281000,462500,462500,462500,462500,0
20230907,160900,38591281000,462500,462500,462500,462500,0
20230907,160800,38591281000,462500,462500,462500,462500,0
20230907,160700,38591281000,462500,462500,462500,462500,0
20230907,160600,38591281000,462500,462500,462500,462500,0
20230907,160500,38591281000,462500,462500,462500,462500,0
20230907,160400,38591281000,462500,462500,462500,462500,0
20230907,160300,38591281000,462500,462500,462500,462500,0
20230907,160200,38591281000,462500,462500,462500,462500,0
20230907,160100,38591281000,462500,462500,462500,462500,0
20230907,160000,38591281000,462500,462500,462500,462500,0
20230907,155900,38591281000,462500,462500,462500,462500,0
20230907,155800,38591281000,462500,462500,462500,462500,0
20230907,155700,38591281000,462500,462500,462500,462500,0
20230907,155600,38591281000,462500,462500,462500,462500,0
20230907,155500,38591281000,462500,462500,462500,462500,0
20230907,155400,38591281000,462500,462500,462500,462500,0
20230907,155300,38591281000,462500,462500,462500,462500,0
20230907,155200,38591281000,462500,462500,462500,462500,4043
20230907,155100,38591281000,462500,462500,462500,462500,0
20230907,155000,38591281000,462500,462500,462500,462500,0
20230907,154900,38591281000,462500,462500,462500,462500,0
20230907,154800,38591281000,462500,462500,462500,462500,0
20230907,154700,38591281000,462500,462500,462500,462500,0
20230907,154600,38591281000,462500,462500,462500,462500,0
20230907,154500,38591281000,462500,462500,462500,462500,0
20230907,154400,38591281000,462500,462500,462500,462500,0
20230907,154300,38591281000,462500,462500,462500,462500,0
20230907,154200,38591281000,462500,462500,462500,462500,0
20230907,154100,38591281000,462500,462500,462500,462500,0
20230907,154000,38591281000,462500,462500,462500,462500,0
20230907,153900,38591281000,462500,462500,462500,462500,0
20230907,153800,38591281000,462500,462500,462500,462500,0
20230907,153700,38591281000,462500,462500,462500,462500,0
20230907,153600,38591281000,462500,462500,462500,462500,0
20230907,153500,38591281000,462500,462500,462500,462500,0
20230907,153400,38591281000,462500,462500,462500,462500,0
20230907,153300,38591281000,462500,462500,462500,462500,0
20230907,153200,38591281000,462500,462500,462500,462500,0
20230907,153100,38591281000,462500,462500,462500,462500,0
20230907,153000,38591281000,462500,462500,462500,462500,4043
20230907,152900,36721393500,464500,464500,464500,464500,0
20230907,152800,36721393500,464500,464500,464500,464500,0
20230907,152700,36721393500,464500,464500,464500,464500,0
20230907,152600,36721393500,464500,464500,464500,464500,0
20230907,152500,36721393500,464500,464500,464500,464500,0
20230907,152400,36721393500,464500,464500,464500,464500,0
20230907,152300,36721393500,464500,464500,464500,464500,0
20230907,152200,36721393500,464500,464500,464500,464500,0
20230907,152100,36721393500,464500,464500,464500,464500,0
20230907,152000,36721393500,464500,464500,464500,464500,0
20230907,151900,36721393500,464500,465000,466000,464500,364
20230907,151800,36552121500,465500,462500,465500,462500,1182
20230907,151700,36003160500,462500,462000,462500,461500,183
20230907,151600,35918608000,462000,461500,462000,461500,230
20230907,151500,35812385000,461500,461500,462000,461500,67
20230907,151400,35781462500,462000,461500,462000,461500,70
20230907,151300,35749156000,462000,461500,462000,461500,189
20230907,151200,35661927500,462000,461000,462000,461000,1472
20230907,151100,34982604500,461000,461000,461500,460500,809
20230907,151000,34609656000,461000,461000,461500,461000,341
20230907,150900,34452432000,461500,461500,461500,461000,57
20230907,150800,34426148500,461000,461000,461500,461000,213
20230907,150700,34327950000,461000,461000,461500,461000,106
20230907,150600,34279082000,461000,461500,461500,461000,138
20230907,150500,34215436500,461500,461000,461500,461000,52
20230907,150400,34191459500,461000,461500,461500,461000,252
20230907,150300,34075277500,461500,461500,461500,461000,119
20230907,150200,34020415000,461000,461500,461500,461000,50
20230907,150100,33997362500,461500,462000,462000,461500,298
20230907,150000,33859835000,462000,462000,462000,461500,16
20230907,145900,33852446000,462000,461500,462000,461500,242
20230907,145800,33740753000,462000,461500,462000,461500,37
20230907,145700,33723673000,461500,462000,462000,461500,13
20230907,145600,33717670000,461500,461500,462000,461500,112
20230907,145500,33665978500,461500,461500,462000,461500,27
20230907,145400,33653516000,462000,462000,462000,461500,20
20230907,145300,33644279000,462000,461500,462000,461500,144
20230907,145200,33577770500,461500,462000,462000,461500,481
20230907,145100,33355781000,461500,461500,462000,461500,55
20230907,145000,33330397000,462000,462000,462000,461500,69
20230907,144900,33298540000,461500,462000,462000,461500,76
20230907,144800,33263454500,461500,462000,462000,461500,53
20230907,144700,33238985000,461500,461500,462000,461500,26
20230907,144600,33226981500,462000,462000,462500,461500,442
20230907,144500,33022799500,462000,462500,462500,462000,61
20230907,144400,32994606000,462500,462000,462500,462000,107
20230907,144300,32945164000,462500,462500,462500,462000,30
20230907,144200,32931291000,462500,462000,462500,462000,25
20230907,144100,32919730000,462000,462500,462500,462000,50
20230907,144000,32896628000,462000,462000,462500,462000,59
20230907,143900,32869359500,462000,462500,462500,462000,105
20230907,143800,32820829500,462500,462500,462500,462000,86
20230907,143700,32781085500,462000,462500,462500,462000,56
20230907,143600,32755203000,462000,462500,462500,462000,44
20230907,143500,32734874500,462000,462000,462500,462000,111
20230907,143400,32683581000,462000,463000,463000,462000,237
20230907,143300,32573993500,463000,462500,463000,462500,21
20230907,143200,32564273500,462500,463000,463000,462500,100
20230907,143100,32517994500,463000,462500,463000,462500,31
20230907,143000,32503642500,463000,463500,463500,462500,347
20230907,142900,32342989500,463500,463500,463500,463000,71
20230907,142800,32310081500,463500,463500,463500,463000,55
20230907,142700,32284589500,463500,463500,463500,463500,59
20230907,142600,32257243000,463500,463500,463500,463000,50
20230907,142500,32234068500,463500,463500,463500,463500,70
20230907,142400,32201623500,463500,463000,463500,463000,54
20230907,142300,32176598000,463500,463500,463500,463000,46
20230907,142200,32155277500,463000,463500,463500,463000,58
20230907,142100,32128400000,463500,463000,463500,462500,122
20230907,142000,32071889000,463000,462500,463000,462500,143
20230907,141900,32005680500,463000,463000,463000,463000,130
20230907,141800,31945490500,463000,463000,463000,462500,51
20230907,141700,31921879000,463000,462500,463000,462000,75
20230907,141600,31887156500,462500,461500,462500,461000,2142
20230907,141500,30898296000,461500,461000,461500,461000,64
20230907,141400,30868771000,461500,461500,461500,461000,95
20230907,141300,30824931000,461500,461500,461500,461000,58
20230907,141200,30798164500,461000,461500,461500,461000,65
20230907,141100,30768180500,461500,461500,461500,461000,41
20230907,141000,30749269000,461500,461500,461500,461000,111
20230907,140900,30698082500,461500,461500,461500,461000,64
20230907,140800,30668549500,461000,461500,461500,461000,31
20230907,140700,30654243500,461500,461000,461500,461000,53
20230907,140600,30629784500,461500,461500,461500,461000,48
20230907,140500,30607634500,461000,461500,461500,461000,97
20230907,140400,30562904000,461500,461000,461500,461000,44
20230907,140300,30542603000,461500,461500,461500,461000,76
20230907,140200,30507531500,461000,461500,461500,461000,72
20230907,140100,30474314000,461000,462500,462500,461000,184
20230907,140000,30389377500,462000,462000,462500,462000,72
20230907,135900,30356100000,462000,462500,462500,462000,49
20230907,135800,30333451500,462500,462000,462500,462000,94
20230907,135700,30290007000,462000,462500,462500,462000,634
20230907,135600,29997084500,462000,462500,462500,462000,52
20230907,135500,29973035500,462500,462000,462500,462000,260
20230907,135400,29852810000,462500,462500,462500,462000,187
20230907,135300,29766396000,462500,462500,462500,462000,84
20230907,135200,29727556000,462500,462500,462500,462000,35
20230907,135100,29711376500,462500,462500,462500,462000,51
20230907,135000,29687800500,462500,462000,462500,462000,96
20230907,134900,29643411000,462500,462500,462500,462000,34
20230907,134800,29627686500,462500,462500,462500,462000,52
20230907,134700,29603642000,462500,462500,462500,462000,34
20230907,134600,29587918000,462500,462000,462500,462000,54
20230907,134500,29562950000,462500,462500,462500,462000,68
20230907,134400,29531506000,462500,462000,462500,462000,74
20230907,134300,29497297000,462500,462000,462500,462000,49
20230907,134200,29474642500,462000,462500,462500,462000,73
20230907,134100,29440883000,462500,462000,462500,462000,53
20230907,134000,29416384000,462500,462000,462500,462000,125
20230907,133900,29358595000,462500,462500,462500,462000,27
20230907,133800,29346110500,462000,461000,462500,460500,1698
20230907,133700,28562937500,461000,460500,461000,460500,64
20230907,133600,28533434500,461000,461000,461000,460500,40
20230907,133500,28515004500,460500,461000,461000,460500,20
20230907,133400,28505791500,461000,461000,461000,460500,26
20230907,133300,28493809000,460500,460500,461000,460500,63
20230907,133200,28464771000,461000,461000,461000,460500,16
20230907,133100,28457397000,461000,460500,461000,460500,7
20230907,133000,28454170500,461000,460500,461000,460500,26
20230907,132900,28442192500,460500,460000,460500,460000,667
20230907,132800,28135282000,460000,459500,460000,459500,2705
20230907,132700,26891008500,459500,460500,460500,459500,380
20230907,132600,26716244500,460500,461000,461000,460000,362
20230907,132500,26549629000,460500,460500,461000,460500,45
20230907,132400,26528903500,460500,460500,461000,460500,112
20230907,132300,26477319000,461000,460500,461000,460500,76
20230907,132200,26442314000,461000,460500,461000,460500,31
20230907,132100,26428033000,461000,461000,461500,460500,215
20230907,132000,26328954500,461000,461000,461500,461000,257
20230907,131900,26210465500,461000,461500,461500,461000,122
20230907,131800,26154211000,461500,461000,461500,461000,29
20230907,131700,26140835000,461500,461500,461500,461000,78
20230907,131600,26104864000,461000,462000,462000,461000,555
20230907,131500,25848750000,462000,461500,462000,461500,80
20230907,131400,25811819000,461500,462000,462000,461500,47
20230907,131300,25790112000,461500,462000,462000,461500,32
20230907,131200,25775334500,462000,461500,462000,461500,56
20230907,131100,25749470500,461500,461500,462000,461500,38
20230907,131000,25731922500,462000,461500,462000,461500,95
20230907,130900,25688058500,461500,461500,462000,461500,32
20230907,130800,25673281500,462000,462000,462000,461500,31
20230907,130700,25658960000,462000,462000,462000,461500,29
20230907,130600,25645562500,461500,462000,462000,461500,36
20230907,130500,25628937000,462000,461500,462000,461500,34
20230907,130400,25613229500,462000,462000,462000,461500,21
20230907,130300,25603530000,462000,462000,462000,461500,35
20230907,130200,25587363500,462000,461500,462000,461500,126
20230907,130100,25529211500,462000,462000,462000,461500,84
20230907,130000,25490428500,462000,462000,462000,461500,24
20230907,125900,25479341000,462000,462500,462500,461500,308
20230907,125800,25337016000,462500,462500,462500,462500,21
20230907,125700,25327303500,462500,462500,462500,462000,62
20230907,125600,25298649000,462500,461000,462500,461000,1338
20230907,125500,24681445500,461000,460500,461000,460500,44
20230907,125400,24661171500,460500,461000,461000,460500,35
20230907,125300,24645042000,461000,461000,461000,461000,17
20230907,125200,24637205000,461000,461000,461000,460500,78
20230907,125100,24601251500,461000,461000,461000,460500,9
20230907,125000,24597104500,461000,460000,461000,460000,1591
20230907,124900,23864445000,460500,460500,460500,460000,19
20230907,124800,23855701500,460000,460500,460500,460000,11
20230907,124700,23850638000,460000,460500,460500,460000,17
20230907,124600,23842816000,460500,460000,460500,460000,35
20230907,124500,23826714000,460000,460500,460500,460000,107
20230907,124400,23777470500,460500,460500,460500,460000,25
20230907,124300,23765963000,460000,461000,461000,460000,376
20230907,124200,23592823000,460500,460500,461000,460500,23
20230907,124100,23582230000,460500,461000,461000,460500,34
20230907,124000,23566567000,461000,461000,461000,460500,25
20230907,123900,23555049500,461000,461000,461000,460500,39
20230907,123800,23537089000,461000,460500,461000,460500,30
20230907,123700,23523271000,460500,461000,461000,460500,37
20230907,123600,23506219500,461000,460500,461000,460500,26
20230907,123500,23494241500,460500,461000,461000,460500,11
20230907,123400,23489175000,461000,460500,461000,460500,11
20230907,123300,23484108000,460500,460500,461000,460500,45
20230907,123200,23463383000,461000,461000,461000,460500,86
20230907,123100,23423741000,461000,461000,461500,461000,34
20230907,123000,23408056000,461500,461000,461500,461000,21
20230907,122900,23398374000,461000,461500,461500,461000,19
20230907,122800,23389613000,461000,461500,461500,461000,28
20230907,122700,23376695500,461000,461000,461500,461000,225
20230907,122600,23272969000,461500,461500,461500,461500,54
20230907,122500,23248048000,461000,461500,461500,461000,34
20230907,122400,23232362000,461500,461500,461500,461000,17
20230907,122300,23224518500,461500,461000,461500,461000,16
20230907,122200,23217141000,461000,461000,461500,461000,31
20230907,122100,23202843000,461000,461500,461500,461000,29
20230907,122000,23189471500,461000,461000,461500,461000,151
20230907,121900,23119858500,461000,461000,461500,461000,19
20230907,121800,23111098500,461000,461000,461500,461000,28
20230907,121700,23098186000,461000,461000,461500,461000,14
20230907,121600,23091729500,461500,461500,461500,461000,14
20230907,121500,23085272500,461000,461000,461500,461000,8
20230907,121400,23081583000,461000,461500,461500,461000,17
20230907,121300,23073742000,461500,461500,461500,461000,113
20230907,121200,23021595000,462000,462500,462500,462000,127
20230907,121100,22962916500,462000,462000,462000,462000,93
20230907,121000,22919950500,462500,462000,462500,462000,23
20230907,120900,22909319500,462500,462500,462500,462500,18
20230907,120800,22900994500,462500,463000,463000,462000,116
20230907,120700,22847351000,463500,463500,463500,463000,269
20230907,120600,22722794000,463500,462000,464000,461500,783
20230907,120500,22360635500,462000,462000,462000,462000,128
20230907,120400,22301499500,462000,462000,462000,462000,24
20230907,120300,22290411500,462000,461500,462000,461000,346
20230907,120200,22130719000,461500,461500,461500,461000,39
20230907,120100,22112725500,461500,461500,461500,461000,58
20230907,120000,22085961000,461500,461500,461500,461000,56
20230907,115900,22060119500,461500,461000,461500,461000,29
20230907,115800,22046737500,461000,461500,461500,461000,23
20230907,115700,22036125000,461500,460000,461500,460000,4111
20230907,115600,20144430500,460000,460000,460000,459500,124
20230907,115500,20087434000,460000,459500,460000,459500,23
20230907,115400,20076859000,460000,459500,460000,459500,18
20230907,115300,20068580500,459500,460000,460000,459500,30
20230907,115200,20054793500,459500,459500,460000,459500,95
20230907,115100,20011125500,459500,459500,460000,459500,46
20230907,115000,19989984500,459500,460000,460000,459500,30
20230907,114900,19976185000,460000,460000,460000,459500,87
20230907,114800,19936203000,459500,460000,460000,459500,12
20230907,114700,19930684500,460000,459500,460000,459500,20
20230907,114600,19921488500,460000,459500,460000,459500,54
20230907,114500,19896672500,459500,459500,460000,459500,13
20230907,114400,19890695000,459500,459500,460000,459500,126
20230907,114300,19832794500,459500,460000,460000,459500,77
20230907,114200,19797408000,459500,460000,460000,459500,16
20230907,114100,19790050500,460000,460000,460000,459500,83
20230907,114000,19751901500,460000,460000,460000,459500,9
20230907,113900,19747762000,459500,459500,460000,459500,44
20230907,113800,19727533000,459500,459500,459500,459500,22
20230907,113700,19717424000,460000,459500,460000,459500,18
20230907,113600,19709150500,459500,460000,460000,459500,34
20230907,113500,19693514000,460000,460000,460500,459500,843
20230907,113400,19305797500,460500,460000,460500,460000,207
20230907,113300,19210558500,460500,460500,460500,460000,9
20230907,113200,19206414500,460500,460500,460500,460000,109
20230907,113100,19156246000,460500,460500,460500,460000,49
20230907,113000,19133682500,460500,460500,460500,460000,24
20230907,112900,19122636000,460000,460000,460500,460000,69
20230907,112800,19090864500,460500,460000,460500,460000,75
20230907,112700,19056353000,460000,460000,460500,460000,65
20230907,112600,19026431500,460500,460500,460500,460000,118
20230907,112500,18972135500,460500,460500,460500,460000,134
20230907,112400,18910480000,460000,460000,460500,460000,32
20230907,112300,18895756500,460500,460000,460500,460000,207
20230907,112200,18800496000,460500,460500,460500,460000,286
20230907,112100,18668808500,460000,460500,461000,460000,334
20230907,112000,18515024000,460500,460500,461000,460500,70
20230907,111900,18482785500,460500,461000,461000,460500,64
20230907,111800,18453306000,461000,461000,461000,460500,75
20230907,111700,18418762000,460500,460500,461000,460500,50
20230907,111600,18395733000,460500,460500,461000,460500,84
20230907,111500,18357048500,460500,460500,461000,460500,77
20230907,111400,18321577000,460500,460500,461000,460500,66
20230907,111300,18291181500,460500,460000,461000,460000,911
20230907,111200,17871672500,460000,460500,460500,460000,844
20230907,111100,17483024500,461000,461000,461500,460500,279
20230907,111000,17354449500,461000,461500,461500,461000,136
20230907,110900,17291748000,461000,461000,461500,461000,138
20230907,110800,17228120000,461500,461000,461500,461000,36
20230907,110700,17211522000,461000,461000,461500,461000,204
20230907,110600,17117476000,461000,461000,461500,461000,61
20230907,110500,17089350500,461000,461000,461500,461000,257
20230907,110400,16970869000,461000,461500,461500,461000,111
20230907,110300,16919667500,461000,461500,461500,461000,74
20230907,110200,16885548500,461500,461000,461500,461000,409
20230907,110100,16696930500,461500,461500,461500,461000,149
20230907,110000,16628224500,461500,461000,461500,461000,62
20230907,105900,16599626500,461000,462000,462000,461000,358
20230907,105800,16434414000,462000,461500,462000,461500,42
20230907,105700,16415024000,461500,461500,462000,461500,154
20230907,105600,16343952000,462000,462000,462000,461500,71
20230907,105500,16311182000,461500,461500,462000,461500,130
20230907,105400,16251175000,462000,462000,462500,461500,352
20230907,105300,16088621000,462500,462000,462500,462000,25
20230907,105200,16077067000,462500,462500,462500,462000,417
20230907,105100,15884404000,462500,462500,462500,462000,127
20230907,105000,15825709500,462500,462500,462500,462000,171
20230907,104900,15746689000,462500,462000,462500,462000,30
20230907,104800,15732817500,462500,462500,462500,462000,173
20230907,104700,15652890000,462000,462000,462500,462000,76
20230907,104600,15617776500,462500,462500,462500,462000,317
20230907,104500,15471306500,462500,462500,462500,462000,60
20230907,104400,15443582500,462000,462000,462500,462000,114
20230907,104300,15390912000,462500,462500,462500,462000,33
20230907,104200,15375662000,462500,462500,462500,462000,28
20230907,104100,15362720000,462500,462000,462500,462000,22
20230907,104000,15352549000,462000,462500,462500,462000,182
20230907,103900,15268398500,462500,462000,462500,462000,47
20230907,103800,15246671000,462000,463500,463500,462000,1031
20230907,103700,14769917500,463000,463000,463500,463000,14
20230907,103600,14763434000,463500,463000,463500,463000,63
20230907,103500,14734255000,463000,463000,463500,463000,281
20230907,103400,14604150000,463000,463000,463500,463000,10
20230907,103300,14599517500,463500,463000,463500,463000,8
20230907,103200,14595812000,463000,463500,463500,463000,31
20230907,103100,14581457000,463000,463500,463500,463000,113
20230907,103000,14529105500,463500,463500,464000,463500,72
20230907,102900,14495731500,463500,463500,464000,463500,209
20230907,102800,14398839000,464000,465000,465000,464000,841
20230907,102700,14008126500,465000,465500,465500,465000,43
20230907,102600,13988111500,465500,465500,465500,465000,25
20230907,102500,13976476000,465500,465000,465500,465000,16
20230907,102400,13969034000,465500,465500,465500,465000,3
20230907,102300,13967638000,465000,465500,465500,465000,29
20230907,102200,13954150500,465000,465500,465500,465000,127
20230907,102100,13895048000,466000,466000,466000,465500,206
20230907,102000,13799061500,466000,465500,466500,465500,152
20230907,101900,13728225500,465500,465000,466000,465000,816
20230907,101800,13348167000,465000,465000,465500,465000,21
20230907,101700,13338399500,465500,465000,465500,465000,110
20230907,101600,13287245500,465500,465000,465500,465000,10
20230907,101500,13282594500,465000,465000,465500,465000,164
20230907,101400,13206260500,465000,465000,465500,465000,22
20230907,101300,13196025000,465000,464500,465000,464500,263
20230907,101200,13073738000,465000,465000,465000,464500,29
20230907,101100,13060255500,465000,465500,466000,465000,267
20230907,101000,12935976000,465500,465000,466000,464500,1104
20230907,100900,12422461000,464500,465000,465000,464500,63
20230907,100800,12393197000,464500,465000,465000,464500,49
20230907,100700,12370436000,464500,464500,465000,464500,122
20230907,100600,12313766500,464500,464500,465000,464500,298
20230907,100500,12175345000,464500,464500,465000,464500,9
20230907,100400,12171163500,464500,465000,465500,464500,127
20230907,100300,12112114500,465000,465500,465500,465000,281
20230907,100200,11981397000,465500,465500,466000,465500,124
20230907,100100,11923674000,465500,466000,466000,465500,105
20230907,100000,11874792500,466000,466500,467000,465500,865
20230907,095900,11471335500,466500,467000,467000,466500,27
20230907,095800,11458739000,466500,466500,467000,466500,71
20230907,095700,11425614500,467000,467000,467000,466500,54
20230907,095600,11400405000,467000,466500,467000,466500,557
20230907,095500,11140298500,466500,466500,467000,466500,27
20230907,095400,11127696500,466500,467000,467000,466000,174
20230907,095300,11046442000,467500,467000,467500,467000,15
20230907,095200,11039435000,467500,467000,467500,467000,169
20230907,095100,10960507500,467000,465500,467000,465500,849
20230907,095000,10564651000,466000,465500,466000,465500,56
20230907,094900,10538581000,465500,465500,466000,465500,224
20230907,094800,10434305000,465500,466000,466000,465500,31
20230907,094700,10419873500,466000,466000,466000,465500,309
20230907,094600,10275899500,466500,466000,466500,466000,19
20230907,094500,10267040000,466000,466500,466500,466000,93
20230907,094400,10223698500,466000,465500,466500,465500,546
20230907,094300,9969259000,465500,464500,465500,464500,1120
20230907,094200,9448153000,465000,465000,465500,465000,451
20230907,094100,9238436000,465000,465000,465500,465000,37
20230907,094000,9221230500,465000,465500,465500,465000,52
20230907,093900,9197043500,465500,465000,465500,465000,81
20230907,093800,9159374000,465000,465000,465000,465000,150
20230907,093700,9089624000,465500,465500,465500,465000,342
20230907,093600,8930468500,466000,465500,466000,465500,19
20230907,093500,8921623500,465500,466000,466000,465500,292
20230907,093400,8785574000,465500,466000,466000,465500,186
20230907,093300,8698903500,466000,467500,468000,466000,729
20230907,093200,8358651500,467000,465000,467000,465000,1065
20230907,093100,7862011500,465000,464500,466000,464500,487
20230907,093000,7635511500,464500,463500,464500,463500,229
20230907,092900,7529253000,463500,463500,463500,463000,314
20230907,092800,7383717000,463500,462500,463500,462500,51
20230907,092700,7360092500,462500,463000,463500,462500,123
20230907,092600,7303160000,463000,463000,463500,462500,231
20230907,092500,7196214000,463000,463000,463500,462500,234
20230907,092400,7087888500,462500,464000,464000,462000,2238
20230907,092300,6052052000,463500,465500,465500,463500,788
20230907,092200,5685964000,465000,465000,465500,465000,89
20230907,092100,5644561000,465000,465000,465000,465000,50
20230907,092000,5621311000,465500,465500,465500,465000,245
20230907,091900,5507337500,465500,464500,466000,464000,528
20230907,091800,5261833000,464000,464000,464500,464000,80
20230907,091700,5224711500,464000,465000,465000,463500,566
20230907,091600,4961993500,464500,464500,465000,464500,210
20230907,091500,4864411000,465000,463000,465000,463000,834
20230907,091400,4477558500,463500,463500,463500,463000,328
20230907,091300,4325572500,463500,464500,464500,463500,755
20230907,091200,3975386500,464000,465000,465000,464000,495
20230907,091100,3745425500,465500,465000,465500,465000,179
20230907,091000,3662182000,465500,466500,466500,465000,368
20230907,090900,3490816500,466500,466500,467000,466500,354
20230907,090800,3325665500,466500,466500,467000,466000,384
20230907,090700,3146613000,466500,467000,467000,466500,55
20230907,090600,3120932500,467000,465500,467000,465000,1307
20230907,090500,2512301500,465500,467500,467500,465500,1218
20230907,090400,1944295000,467500,467500,467500,467000,191
20230907,090300,1855019000,467500,469500,469500,467500,711
20230907,090200,1522076500,469500,467000,469500,466500,657
20230907,090100,1214505000,467000,467500,468000,465500,1328
20230907,090000,594937500,467500,469000,471000,467500,1250