KissMeData/097950/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,194400,8733031000,299500,299500,299500,299500,1566
20230901,194300,8733031000,299500,299500,299500,299500,0
20230901,194200,8733031000,299500,299500,299500,299500,0
20230901,194100,8733031000,299500,299500,299500,299500,0
20230901,194000,8733031000,299500,299500,299500,299500,0
20230901,193900,8733031000,299500,299500,299500,299500,0
20230901,193800,8733031000,299500,299500,299500,299500,0
20230901,193700,8733031000,299500,299500,299500,299500,0
20230901,193600,8733031000,299500,299500,299500,299500,0
20230901,193500,8733031000,299500,299500,299500,299500,0
20230901,193400,8733031000,299500,299500,299500,299500,0
20230901,193300,8733031000,299500,299500,299500,299500,0
20230901,193200,8733031000,299500,299500,299500,299500,0
20230901,193100,8733031000,299500,299500,299500,299500,0
20230901,193000,8733031000,299500,299500,299500,299500,0
20230901,192900,8733031000,299500,299500,299500,299500,0
20230901,192800,8733031000,299500,299500,299500,299500,0
20230901,192700,8733031000,299500,299500,299500,299500,0
20230901,192600,8733031000,299500,299500,299500,299500,0
20230901,192500,8733031000,299500,299500,299500,299500,0
20230901,192400,8733031000,299500,299500,299500,299500,0
20230901,192300,8733031000,299500,299500,299500,299500,0
20230901,192200,8733031000,299500,299500,299500,299500,0
20230901,192100,8733031000,299500,299500,299500,299500,0
20230901,192000,8733031000,299500,299500,299500,299500,0
20230901,191900,8733031000,299500,299500,299500,299500,0
20230901,191800,8733031000,299500,299500,299500,299500,0
20230901,191700,8733031000,299500,299500,299500,299500,0
20230901,191600,8733031000,299500,299500,299500,299500,0
20230901,191500,8733031000,299500,299500,299500,299500,0
20230901,191400,8733031000,299500,299500,299500,299500,1566
20230901,191300,8733031000,299500,299500,299500,299500,0
20230901,191200,8733031000,299500,299500,299500,299500,0
20230901,191100,8733031000,299500,299500,299500,299500,0
20230901,191000,8733031000,299500,299500,299500,299500,0
20230901,190900,8733031000,299500,299500,299500,299500,0
20230901,190800,8733031000,299500,299500,299500,299500,0
20230901,190700,8733031000,299500,299500,299500,299500,0
20230901,190600,8733031000,299500,299500,299500,299500,0
20230901,190500,8733031000,299500,299500,299500,299500,0
20230901,190400,8733031000,299500,299500,299500,299500,0
20230901,190300,8733031000,299500,299500,299500,299500,0
20230901,190200,8733031000,299500,299500,299500,299500,0
20230901,190100,8733031000,299500,299500,299500,299500,0
20230901,190000,8733031000,299500,299500,299500,299500,0
20230901,185900,8733031000,299500,299500,299500,299500,0
20230901,185800,8733031000,299500,299500,299500,299500,0
20230901,185700,8733031000,299500,299500,299500,299500,0
20230901,185600,8733031000,299500,299500,299500,299500,0
20230901,185500,8733031000,299500,299500,299500,299500,0
20230901,185400,8733031000,299500,299500,299500,299500,0
20230901,185300,8733031000,299500,299500,299500,299500,0
20230901,185200,8733031000,299500,299500,299500,299500,0
20230901,185100,8733031000,299500,299500,299500,299500,0
20230901,185000,8733031000,299500,299500,299500,299500,0
20230901,184900,8733031000,299500,299500,299500,299500,0
20230901,184800,8733031000,299500,299500,299500,299500,0
20230901,184700,8733031000,299500,299500,299500,299500,0
20230901,184600,8733031000,299500,299500,299500,299500,0
20230901,184500,8733031000,299500,299500,299500,299500,0
20230901,184400,8733031000,299500,299500,299500,299500,1566
20230901,184300,8733031000,299500,299500,299500,299500,0
20230901,184200,8733031000,299500,299500,299500,299500,0
20230901,184100,8733031000,299500,299500,299500,299500,0
20230901,184000,8733031000,299500,299500,299500,299500,0
20230901,183900,8733031000,299500,299500,299500,299500,0
20230901,183800,8733031000,299500,299500,299500,299500,0
20230901,183700,8733031000,299500,299500,299500,299500,0
20230901,183600,8733031000,299500,299500,299500,299500,0
20230901,183500,8733031000,299500,299500,299500,299500,0
20230901,183400,8733031000,299500,299500,299500,299500,0
20230901,183300,8733031000,299500,299500,299500,299500,0
20230901,183200,8733031000,299500,299500,299500,299500,0
20230901,183100,8733031000,299500,299500,299500,299500,0
20230901,183000,8733031000,299500,299500,299500,299500,0
20230901,182900,8733031000,299500,299500,299500,299500,0
20230901,182800,8733031000,299500,299500,299500,299500,0
20230901,182700,8733031000,299500,299500,299500,299500,0
20230901,182600,8733031000,299500,299500,299500,299500,0
20230901,182500,8733031000,299500,299500,299500,299500,0
20230901,182400,8733031000,299500,299500,299500,299500,0
20230901,182300,8733031000,299500,299500,299500,299500,0
20230901,182200,8733031000,299500,299500,299500,299500,0
20230901,182100,8733031000,299500,299500,299500,299500,0
20230901,182000,8733031000,299500,299500,299500,299500,0
20230901,181900,8733031000,299500,299500,299500,299500,0
20230901,181800,8733031000,299500,299500,299500,299500,0
20230901,181700,8733031000,299500,299500,299500,299500,0
20230901,181600,8733031000,299500,299500,299500,299500,0
20230901,181500,8733031000,299500,299500,299500,299500,0
20230901,181400,8733031000,299500,299500,299500,299500,1566
20230901,181300,8733031000,299500,299500,299500,299500,0
20230901,181200,8733031000,299500,299500,299500,299500,0
20230901,181100,8733031000,299500,299500,299500,299500,0
20230901,181000,8733031000,299500,299500,299500,299500,0
20230901,180900,8733031000,299500,299500,299500,299500,0
20230901,180800,8733031000,299500,299500,299500,299500,0
20230901,180700,8733031000,299500,299500,299500,299500,0
20230901,180600,8733031000,299500,299500,299500,299500,0
20230901,180500,8733031000,299500,299500,299500,299500,0
20230901,180400,8733031000,299500,299500,299500,299500,0
20230901,180300,8733031000,299500,299500,299500,299500,0
20230901,180200,8733031000,299500,299500,299500,299500,0
20230901,180100,8733031000,299500,299500,299500,299500,0
20230901,180000,8733031000,299500,299500,299500,299500,0
20230901,175900,8733031000,299500,299500,299500,299500,0
20230901,175800,8733031000,299500,299500,299500,299500,0
20230901,175700,8733031000,299500,299500,299500,299500,0
20230901,175600,8733031000,299500,299500,299500,299500,0
20230901,175500,8733031000,299500,299500,299500,299500,0
20230901,175400,8733031000,299500,299500,299500,299500,0
20230901,175300,8733031000,299500,299500,299500,299500,0
20230901,175200,8733031000,299500,299500,299500,299500,0
20230901,175100,8733031000,299500,299500,299500,299500,0
20230901,175000,8733031000,299500,299500,299500,299500,0
20230901,174900,8733031000,299500,299500,299500,299500,0
20230901,174800,8733031000,299500,299500,299500,299500,0
20230901,174700,8733031000,299500,299500,299500,299500,0
20230901,174600,8733031000,299500,299500,299500,299500,0
20230901,174500,8733031000,299500,299500,299500,299500,0
20230901,174400,8733031000,299500,299500,299500,299500,1566
20230901,174300,8733031000,299500,299500,299500,299500,0
20230901,174200,8733031000,299500,299500,299500,299500,0
20230901,174100,8733031000,299500,299500,299500,299500,0
20230901,174000,8733031000,299500,299500,299500,299500,0
20230901,173900,8733031000,299500,299500,299500,299500,0
20230901,173800,8733031000,299500,299500,299500,299500,0
20230901,173700,8733031000,299500,299500,299500,299500,0
20230901,173600,8733031000,299500,299500,299500,299500,0
20230901,173500,8733031000,299500,299500,299500,299500,0
20230901,173400,8733031000,299500,299500,299500,299500,0
20230901,173300,8733031000,299500,299500,299500,299500,0
20230901,173200,8733031000,299500,299500,299500,299500,0
20230901,173100,8733031000,299500,299500,299500,299500,0
20230901,173000,8733031000,299500,299500,299500,299500,0
20230901,172900,8733031000,299500,299500,299500,299500,0
20230901,172800,8733031000,299500,299500,299500,299500,0
20230901,172700,8733031000,299500,299500,299500,299500,0
20230901,172600,8733031000,299500,299500,299500,299500,0
20230901,172500,8733031000,299500,299500,299500,299500,0
20230901,172400,8733031000,299500,299500,299500,299500,0
20230901,172300,8733031000,299500,299500,299500,299500,0
20230901,172200,8733031000,299500,299500,299500,299500,0
20230901,172100,8733031000,299500,299500,299500,299500,0
20230901,172000,8733031000,299500,299500,299500,299500,0
20230901,171900,8733031000,299500,299500,299500,299500,0
20230901,171800,8733031000,299500,299500,299500,299500,0
20230901,171700,8733031000,299500,299500,299500,299500,0
20230901,171600,8733031000,299500,299500,299500,299500,0
20230901,171500,8733031000,299500,299500,299500,299500,0
20230901,171400,8733031000,299500,299500,299500,299500,1566
20230901,171300,8733031000,299500,299500,299500,299500,0
20230901,171200,8733031000,299500,299500,299500,299500,0
20230901,171100,8733031000,299500,299500,299500,299500,0
20230901,171000,8733031000,299500,299500,299500,299500,0
20230901,170900,8733031000,299500,299500,299500,299500,0
20230901,170800,8733031000,299500,299500,299500,299500,0
20230901,170700,8733031000,299500,299500,299500,299500,0
20230901,170600,8733031000,299500,299500,299500,299500,0
20230901,170500,8733031000,299500,299500,299500,299500,0
20230901,170400,8733031000,299500,299500,299500,299500,0
20230901,170300,8733031000,299500,299500,299500,299500,0
20230901,170200,8733031000,299500,299500,299500,299500,0
20230901,170100,8733031000,299500,299500,299500,299500,0
20230901,170000,8733031000,299500,299500,299500,299500,0
20230901,165900,8733031000,299500,299500,299500,299500,0
20230901,165800,8733031000,299500,299500,299500,299500,0
20230901,165700,8733031000,299500,299500,299500,299500,0
20230901,165600,8733031000,299500,299500,299500,299500,0
20230901,165500,8733031000,299500,299500,299500,299500,0
20230901,165400,8733031000,299500,299500,299500,299500,0
20230901,165300,8733031000,299500,299500,299500,299500,0
20230901,165200,8733031000,299500,299500,299500,299500,0
20230901,165100,8733031000,299500,299500,299500,299500,0
20230901,165000,8733031000,299500,299500,299500,299500,0
20230901,164900,8733031000,299500,299500,299500,299500,0
20230901,164800,8733031000,299500,299500,299500,299500,0
20230901,164700,8733031000,299500,299500,299500,299500,0
20230901,164600,8733031000,299500,299500,299500,299500,0
20230901,164500,8733031000,299500,299500,299500,299500,0
20230901,164400,8733031000,299500,299500,299500,299500,1566
20230901,164300,8733031000,299500,299500,299500,299500,0
20230901,164200,8733031000,299500,299500,299500,299500,0
20230901,164100,8733031000,299500,299500,299500,299500,0
20230901,164000,8733031000,299500,299500,299500,299500,0
20230901,163900,8733031000,299500,299500,299500,299500,0
20230901,163800,8733031000,299500,299500,299500,299500,0
20230901,163700,8733031000,299500,299500,299500,299500,0
20230901,163600,8733031000,299500,299500,299500,299500,0
20230901,163500,8733031000,299500,299500,299500,299500,0
20230901,163400,8733031000,299500,299500,299500,299500,0
20230901,163300,8733031000,299500,299500,299500,299500,0
20230901,163200,8733031000,299500,299500,299500,299500,0
20230901,163100,8733031000,299500,299500,299500,299500,0
20230901,163000,8733031000,299500,299500,299500,299500,0
20230901,162900,8733031000,299500,299500,299500,299500,0
20230901,162800,8733031000,299500,299500,299500,299500,0
20230901,162700,8733031000,299500,299500,299500,299500,0
20230901,162600,8733031000,299500,299500,299500,299500,0
20230901,162500,8733031000,299500,299500,299500,299500,0
20230901,162400,8733031000,299500,299500,299500,299500,0
20230901,162300,8733031000,299500,299500,299500,299500,0
20230901,162200,8733031000,299500,299500,299500,299500,0
20230901,162100,8733031000,299500,299500,299500,299500,0
20230901,162000,8733031000,299500,299500,299500,299500,0
20230901,161900,8733031000,299500,299500,299500,299500,0
20230901,161800,8733031000,299500,299500,299500,299500,0
20230901,161700,8733031000,299500,299500,299500,299500,0
20230901,161600,8733031000,299500,299500,299500,299500,0
20230901,161500,8733031000,299500,299500,299500,299500,0
20230901,161400,8733031000,299500,299500,299500,299500,1566
20230901,161300,8733031000,299500,299500,299500,299500,0
20230901,161200,8733031000,299500,299500,299500,299500,0
20230901,161100,8733031000,299500,299500,299500,299500,0
20230901,161000,8733031000,299500,299500,299500,299500,0
20230901,160900,8733031000,299500,299500,299500,299500,0
20230901,160800,8733031000,299500,299500,299500,299500,0
20230901,160700,8733031000,299500,299500,299500,299500,0
20230901,160600,8733031000,299500,299500,299500,299500,0
20230901,160500,8733031000,299500,299500,299500,299500,0
20230901,160400,8733031000,299500,299500,299500,299500,0
20230901,160300,8733031000,299500,299500,299500,299500,0
20230901,160200,8733031000,299500,299500,299500,299500,0
20230901,160100,8733031000,299500,299500,299500,299500,0
20230901,160000,8733031000,299500,299500,299500,299500,0
20230901,155900,8733031000,299500,299500,299500,299500,0
20230901,155800,8733031000,299500,299500,299500,299500,0
20230901,155700,8733031000,299500,299500,299500,299500,0
20230901,155600,8733031000,299500,299500,299500,299500,0
20230901,155500,8733031000,299500,299500,299500,299500,0
20230901,155400,8733031000,299500,299500,299500,299500,0
20230901,155300,8733031000,299500,299500,299500,299500,0
20230901,155200,8733031000,299500,299500,299500,299500,0
20230901,155100,8733031000,299500,299500,299500,299500,0
20230901,155000,8733031000,299500,299500,299500,299500,0
20230901,154900,8733031000,299500,299500,299500,299500,0
20230901,154800,8733031000,299500,299500,299500,299500,0
20230901,154700,8733031000,299500,299500,299500,299500,0
20230901,154600,8733031000,299500,299500,299500,299500,0
20230901,154500,8733031000,299500,299500,299500,299500,0
20230901,154400,8733031000,299500,299500,299500,299500,1566
20230901,154300,8733031000,299500,299500,299500,299500,0
20230901,154200,8733031000,299500,299500,299500,299500,0
20230901,154100,8733031000,299500,299500,299500,299500,0
20230901,154000,8733031000,299500,299500,299500,299500,0
20230901,153900,8733031000,299500,299500,299500,299500,0
20230901,153800,8733031000,299500,299500,299500,299500,0
20230901,153700,8733031000,299500,299500,299500,299500,0
20230901,153600,8733031000,299500,299500,299500,299500,0
20230901,153500,8733031000,299500,299500,299500,299500,0
20230901,153400,8733031000,299500,299500,299500,299500,0
20230901,153300,8733031000,299500,299500,299500,299500,0
20230901,153200,8733031000,299500,299500,299500,299500,0
20230901,153100,8733031000,299500,299500,299500,299500,0
20230901,153000,8733031000,299500,299500,299500,299500,1566
20230901,152900,8264014000,300500,300500,300500,300500,0
20230901,152800,8264014000,300500,300500,300500,300500,0
20230901,152700,8264014000,300500,300500,300500,300500,0
20230901,152600,8264014000,300500,300500,300500,300500,0
20230901,152500,8264014000,300500,300500,300500,300500,0
20230901,152400,8264014000,300500,300500,300500,300500,0
20230901,152300,8264014000,300500,300500,300500,300500,0
20230901,152200,8264014000,300500,300500,300500,300500,0
20230901,152100,8264014000,300500,300500,300500,300500,0
20230901,152000,8264014000,300500,300500,300500,300500,0
20230901,151900,8264014000,300500,300000,300500,300000,120
20230901,151800,8227957000,300000,299500,300000,299500,88
20230901,151700,8201560500,300000,300000,300000,299500,87
20230901,151600,8175484500,300000,300500,300500,299500,40
20230901,151500,8163482000,300500,300500,300500,300000,166
20230901,151400,8113660000,300000,300500,300500,300000,59
20230901,151300,8095936000,300000,300000,300500,300000,106
20230901,151200,8064119500,300000,300000,300500,300000,84
20230901,151100,8038912000,299500,300000,300000,299500,48
20230901,151000,8024527000,300000,300000,300000,299500,91
20230901,150900,7997240500,299500,300000,300000,299500,49
20230901,150800,7982544500,300000,299500,300500,299500,43
20230901,150700,7969644500,299500,300000,300500,299500,41
20230901,150600,7957333000,300000,299500,300500,299500,41
20230901,150500,7945036500,299500,300000,300500,299500,77
20230901,150400,7921930500,299500,300000,300000,299500,43
20230901,150300,7909032500,300000,300500,300500,299500,57
20230901,150200,7891928000,300500,300500,300500,300000,44
20230901,150100,7878712000,300500,300000,300500,299500,147
20230901,150000,7834615000,299500,299500,300000,299500,67
20230901,145900,7814521000,300000,300000,300500,299500,146
20230901,145800,7770716500,300000,300000,300000,299500,75
20230901,145700,7748221000,300000,299500,300500,299500,56
20230901,145600,7731425500,299500,300000,300500,299500,43
20230901,145500,7718528500,299500,300000,300000,299500,59
20230901,145400,7700829500,299500,300000,300000,299500,40
20230901,145300,7688838500,300000,299500,300000,299500,38
20230901,145200,7677445000,299000,299500,299500,299000,46
20230901,145100,7663675000,299000,299500,299500,299000,35
20230901,145000,7653197500,299000,299500,299500,299000,115
20230901,144900,7618783000,299000,299500,299500,299000,42
20230901,144800,7606212500,299500,299000,299500,299000,57
20230901,144700,7589149500,299500,299500,299500,299500,26
20230901,144600,7581362500,299500,299500,299500,299000,69
20230901,144500,7560704000,299500,299500,299500,299000,62
20230901,144400,7542140500,299500,299000,299500,299000,42
20230901,144300,7529569500,299500,299000,299500,299000,48
20230901,144200,7515203000,299000,299500,299500,299000,23
20230901,144100,7508319500,299000,299500,299500,299000,162
20230901,144000,7459876000,299000,299000,299500,299000,16
20230901,143900,7455089500,299500,300000,300000,299000,380
20230901,143800,7341271500,299500,300000,300000,299500,49
20230901,143700,7326578000,300000,300000,300000,299500,46
20230901,143600,7312782500,300000,300000,300000,299500,55
20230901,143500,7296291000,299500,300000,300000,299500,99
20230901,143400,7266595500,299500,300000,300000,299500,33
20230901,143300,7256699000,300000,300000,300000,299500,38
20230901,143200,7245300500,300000,300000,300000,299500,46
20230901,143100,7231504000,299500,300000,300000,299500,32
20230901,143000,7221905000,299500,299500,300000,299500,36
20230901,142900,7211110000,299500,300000,300000,299500,35
20230901,142800,7200610500,300000,300000,300000,300000,25
20230901,142700,7193110500,300000,299500,300000,299500,49
20230901,142600,7178415000,300000,300500,300500,300000,212
20230901,142500,7114812500,300500,300500,300500,300000,26
20230901,142400,7107002000,300500,300500,300500,300000,148
20230901,142300,7062573500,300500,300500,300500,300000,43
20230901,142200,7049654000,300000,300500,300500,300000,29
20230901,142100,7040940000,300500,300500,300500,300000,38
20230901,142000,7029523500,300500,300500,300500,300000,11
20230901,141900,7026218500,300500,300500,300500,300000,117
20230901,141800,6991099000,300000,300500,300500,300000,131
20230901,141700,6951735500,300500,300500,300500,300000,50
20230901,141600,6936714500,300500,300500,300500,300000,26
20230901,141500,6928904000,300500,300500,300500,300500,85
20230901,141400,6903361500,300500,300500,300500,300000,37
20230901,141300,6892250000,300500,300000,300500,300000,59
20230901,141200,6874534500,300500,300000,300500,300000,103
20230901,141100,6843629000,300000,300000,300500,300000,87
20230901,141000,6817515500,300500,300500,300500,300000,101
20230901,140900,6787200000,300500,300500,300500,300500,67
20230901,140800,6767066500,300500,300000,300500,300000,42
20230901,140700,6754459500,300000,300000,300000,299500,177
20230901,140600,6701361500,300000,299500,300000,299500,44
20230901,140500,6688166000,300000,300000,300000,299500,46
20230901,140400,6674369000,299500,300000,300000,299500,24
20230901,140300,6667170000,300000,300000,300000,299500,34
20230901,140200,6656976000,300000,300000,300000,299500,42
20230901,140100,6644377000,300000,300000,300000,299500,38
20230901,140000,6632980000,300000,300000,300000,300000,30
20230901,135900,6623980000,300000,300000,300000,300000,29
20230901,135800,6615280000,300000,300000,300000,299500,36
20230901,135700,6604483500,300000,300000,300000,300000,31
20230901,135600,6595183500,300000,300000,300000,299500,42
20230901,135500,6582588000,300000,300000,300000,299500,37
20230901,135400,6571490500,300000,300000,300000,299500,39
20230901,135300,6559792500,300000,300000,300000,299500,31
20230901,135200,6550494000,300000,299500,300000,299000,108
20230901,135100,6518148000,299500,299500,299500,299500,29
20230901,135000,6509462500,299500,299500,299500,299500,34
20230901,134900,6499279500,299500,299000,299500,299000,46
20230901,134800,6485505500,299000,299500,299500,299000,36
20230901,134700,6474724000,299500,299500,299500,299000,33
20230901,134600,6464843000,299500,299500,299500,299000,74
20230901,134500,6442681500,299500,299500,299500,299000,27
20230901,134400,6434599500,299500,299500,299500,299500,36
20230901,134300,6423817500,299500,299500,299500,299000,43
20230901,134200,6410942000,299500,299500,299500,299000,30
20230901,134100,6401957500,299500,299500,299500,299500,24
20230901,134000,6394769500,299500,299500,299500,299000,46
20230901,133900,6380995000,299500,299500,299500,299500,20
20230901,133800,6375005000,299500,299000,299500,299000,339
20230901,133700,6273620500,299000,299000,299000,299000,29
20230901,133600,6264949500,299000,298500,299000,298500,44
20230901,133500,6251798000,299000,299000,299000,298500,41
20230901,133400,6239540500,299000,299000,299000,298500,17
20230901,133300,6234461500,298500,299000,299000,298500,18
20230901,133200,6229086000,299000,299000,299000,298500,15
20230901,133100,6224604000,298500,299000,299000,298500,16
20230901,133000,6219823500,298500,298500,299000,298500,90
20230901,132900,6192953500,298500,299000,299000,298500,417
20230901,132800,6068469500,299000,299000,299000,298500,17
20230901,132700,6063388500,299000,299000,299000,298500,17
20230901,132600,6058309000,299000,299000,299000,299000,43
20230901,132500,6045452000,299000,299000,299000,298500,28
20230901,132400,6037084500,299000,299000,299000,298500,21
20230901,132300,6030806000,299000,298500,299000,298500,25
20230901,132200,6023334500,298500,299000,299000,298500,19
20230901,132100,6017657500,299000,298500,299000,298500,10
20230901,132000,6014668000,299000,299000,299000,298500,22
20230901,131900,6008092500,299000,299000,299000,298500,270
20230901,131800,5927487500,299000,299000,299000,298500,28
20230901,131700,5919117500,299000,299000,299000,299000,12
20230901,131600,5915529500,299000,299000,299000,298500,41
20230901,131500,5903273000,299000,299000,299000,299000,19
20230901,131400,5897592000,299000,298500,299000,298500,34
20230901,131300,5887436000,298500,299000,299000,298500,27
20230901,131200,5879364000,299000,299000,299000,299000,13
20230901,131100,5875477000,299000,299000,299000,298500,38
20230901,131000,5864119500,299000,299000,299000,298500,26
20230901,130900,5856346000,299000,299000,299000,298500,23
20230901,130800,5849471000,299000,299000,299000,298500,55
20230901,130700,5833026500,299000,299000,299000,298500,14
20230901,130600,5828843000,299000,299000,299000,298500,9
20230901,130500,5826152500,299000,298500,299000,298500,14
20230901,130400,5821970000,299000,299000,299000,299000,12
20230901,130300,5818382000,298500,299000,299000,298500,44
20230901,130200,5805233500,298500,299000,299000,298500,33
20230901,130100,5795369500,299000,299500,299500,299000,618
20230901,130000,5610582000,299000,299500,299500,299000,581
20230901,125900,5436855500,299500,299000,299500,299000,10
20230901,125800,5433863000,299500,299000,299500,299000,16
20230901,125700,5429076500,299000,299500,299500,299000,11
20230901,125600,5425784500,299500,299000,299500,299000,36
20230901,125500,5415015500,299500,299500,299500,299500,9
20230901,125400,5412320000,299500,299000,299500,299000,15
20230901,125300,5407830500,299000,299000,299500,299000,33
20230901,125200,5397959000,299000,299000,299500,299000,10
20230901,125100,5394966500,299000,299000,299500,299000,14
20230901,125000,5390778000,299500,299000,299500,299000,20
20230901,124900,5384795000,299500,299000,299500,299000,12
20230901,124800,5381204500,299000,299500,299500,299000,8
20230901,124700,5378810000,299500,299500,299500,299000,157
20230901,124600,5331858500,299500,299500,299500,299500,9
20230901,124500,5329163000,299000,299000,299500,299000,13
20230901,124400,5325271000,299000,299500,299500,299000,12
20230901,124300,5321680500,299500,299500,299500,299000,10
20230901,124200,5318687000,299000,299000,299500,299000,15
20230901,124100,5314197500,299000,299500,299500,299000,10
20230901,124000,5311204500,299000,299500,299500,299000,12
20230901,123900,5307612500,299500,299000,299500,299000,22
20230901,123800,5301027500,299000,299500,299500,299000,22
20230901,123700,5294444500,299500,299500,299500,299500,8
20230901,123600,5292048500,299000,299500,299500,299000,11
20230901,123500,5288755500,299000,299500,299500,299000,27
20230901,123400,5280674500,299500,299500,299500,299500,7
20230901,123300,5278578000,299000,299000,299500,299000,12
20230901,123200,5274988500,299500,299000,299500,299000,12
20230901,123100,5271396500,299500,299500,299500,299000,11
20230901,123000,5268104500,299500,299000,299500,299000,10
20230901,122900,5265112000,299500,299000,299500,299000,19
20230901,122800,5259426000,299500,299000,299500,299000,9
20230901,122700,5256732000,299000,299000,299500,299000,114
20230901,122600,5222642500,299500,298500,299500,298500,381
20230901,122500,5108706000,299000,299000,299000,298500,16
20230901,122400,5103923500,298500,299000,299000,298500,21
20230901,122300,5097650500,299000,298500,299000,298500,9
20230901,122200,5094961500,298500,299000,299000,298500,18
20230901,122100,5089583500,299000,299000,299000,298500,15
20230901,122000,5085100000,299000,298500,299000,298500,19
20230901,121900,5079426000,299000,298500,299000,298500,16
20230901,121800,5074646000,298500,298500,299000,298500,16
20230901,121700,5069866500,299000,299000,299000,298500,16
20230901,121600,5065086500,299000,299000,299000,299000,5
20230901,121500,5063591500,298500,299000,299000,298500,18
20230901,121400,5058216000,298500,298500,299000,298500,179
20230901,121300,5004780500,299000,299000,299000,298500,45
20230901,121200,4991342500,299000,298500,299000,298500,21
20230901,121100,4985067000,298500,299000,299000,298500,15
20230901,121000,4980587000,299000,299000,299000,298500,10
20230901,120900,4977597500,298500,298500,299000,298500,19
20230901,120800,4971922000,298500,299000,299000,298500,10
20230901,120700,4968934500,299000,298500,299000,298500,6
20230901,120600,4967141000,299000,299000,299000,298500,12
20230901,120500,4963557000,299000,298500,299000,298500,11
20230901,120400,4960271000,299000,298500,299000,298500,9
20230901,120300,4957582000,299000,298500,299000,298500,16
20230901,120200,4952803000,299000,298500,299000,298500,17
20230901,120100,4947725000,299000,298500,299000,298500,8
20230901,120000,4945334500,299000,298500,299000,298500,18
20230901,115900,4939957500,299000,298500,299000,298500,41
20230901,115800,4927712500,298500,298500,298500,298500,354
20230901,115700,4822043500,298500,298500,299000,298500,29
20230901,115600,4813384500,298500,298500,299000,298500,18
20230901,115500,4808007500,298500,298500,299000,298500,141
20230901,115400,4765915000,299000,299000,299000,298500,20
20230901,115300,4759935500,299000,298500,299000,298500,10
20230901,115200,4756948000,299000,298500,299000,298500,12
20230901,115100,4753361000,299000,298500,299000,298500,11
20230901,115000,4750074500,299000,299000,299500,299000,143
20230901,114900,4707315000,299500,299000,299500,299000,10
20230901,114800,4704321000,299000,299500,299500,299000,12
20230901,114700,4700729000,299000,299500,299500,299000,13
20230901,114600,4696838000,299500,299500,299500,299000,13
20230901,114500,4692948000,299500,299500,299500,299500,12
20230901,114400,4689354000,299000,299500,299500,299000,19
20230901,114300,4683668500,299500,299000,299500,299000,24
20230901,114200,4676489000,299500,299500,299500,299000,31
20230901,114100,4667207000,299000,299500,299500,299000,14
20230901,114000,4663015500,299500,299500,299500,299500,5
20230901,113900,4661518000,299000,299500,299500,299000,25
20230901,113800,4654034000,299500,299000,299500,299000,17
20230901,113700,4648944500,299500,299000,299500,299000,37
20230901,113600,4637877500,299500,299500,299500,299000,12
20230901,113500,4634285500,299500,299500,299500,299000,16
20230901,113400,4629496500,299500,299500,299500,299000,16
20230901,113300,4624705000,299500,299000,299500,299000,10
20230901,113200,4621712500,299500,299500,299500,299500,15
20230901,113100,4617220000,299500,299000,299500,299000,11
20230901,113000,4613927500,299500,299500,299500,299000,13
20230901,112900,4610036500,299500,299500,299500,299500,11
20230901,112800,4606742000,299000,299500,299500,299000,14
20230901,112700,4602552500,299000,299500,299500,299000,11
20230901,112600,4599258500,299500,299000,299500,299000,15
20230901,112500,4594769500,299500,299000,299500,298500,314
20230901,112400,4500884500,299000,298500,299000,298500,35
20230901,112300,4490422000,299000,298500,299000,298500,19
20230901,112200,4484746000,298500,298500,299000,298500,35
20230901,112100,4474287000,299000,299000,299000,298500,11
20230901,112000,4470998500,298500,298500,299000,298500,25
20230901,111900,4463531000,299000,299000,299000,298500,29
20230901,111800,4454863500,299000,298500,299000,298500,21
20230901,111700,4448590000,299000,298500,299000,298500,33
20230901,111600,4438736000,298500,299000,299500,298500,165
20230901,111500,4389401500,299000,299500,299500,299000,15
20230901,111400,4384913500,299000,299000,299500,299000,19
20230901,111300,4379229500,299000,299500,299500,298500,19
20230901,111200,4373546500,298500,299000,299500,298500,60
20230901,111100,4355610500,299000,299000,299500,299000,69
20230901,111000,4334979000,299500,299500,299500,299000,22
20230901,110900,4328397000,299500,299500,299500,299000,20
20230901,110800,4322410500,299500,299000,299500,299000,21
20230901,110700,4316128000,299500,299000,299500,299000,13
20230901,110600,4312238000,299500,299000,299500,299000,92
20230901,110500,4284727000,299500,299500,299500,299500,14
20230901,110400,4280534000,299500,299000,299500,299000,10
20230901,110300,4277541500,299500,299500,299500,299000,14
20230901,110200,4273352500,299500,299500,299500,299000,109
20230901,110100,4240757000,299500,299500,300000,299000,78
20230901,110000,4217387000,299500,300000,300000,299500,126
20230901,105900,4179647500,300000,299500,300000,299500,23
20230901,105800,4172753500,300000,300000,300000,300000,6
20230901,105700,4170953500,300000,299500,300000,299000,98
20230901,105600,4141600500,299500,299000,299500,299000,12
20230901,105500,4138008500,299000,299000,299500,298500,153
20230901,105400,4092260500,299500,299500,299500,299000,33
20230901,105300,4082386500,299000,299500,299500,299000,27
20230901,105200,4074308500,299500,299500,299500,299000,35
20230901,105100,4063829500,299500,299000,299500,299000,23
20230901,105000,4056945000,299000,299000,299500,298500,194
20230901,104900,3998946000,299000,299000,299000,298500,16
20230901,104800,3994163000,298500,299000,299000,298500,10
20230901,104700,3991175500,298500,298500,299000,298500,29
20230901,104600,3982516000,299000,298500,299500,298500,532
20230901,104500,3823565000,298500,298500,298500,298000,19
20230901,104400,3817898000,298000,298500,298500,298000,21
20230901,104300,3811635500,298000,298000,298500,298000,29
20230901,104200,3802990000,298000,298000,298500,297500,84
20230901,104100,3777960000,298500,298500,298500,298000,7
20230901,104000,3775871000,298000,298000,298500,298000,124
20230901,103900,3738918000,298000,297500,298000,297500,9
20230901,103800,3736237500,297500,298000,298000,297500,23
20230901,103700,3729389500,298000,297000,298000,297000,161
20230901,103600,3681500000,297500,297500,298000,296500,473
20230901,103500,3540972000,298000,297500,298000,297500,11
20230901,103400,3537697000,297500,297500,298000,297500,24
20230901,103300,3530551000,297500,298000,298500,297500,201
20230901,103200,3470662500,298500,298000,298500,298000,21
20230901,103100,3464398000,298500,298500,298500,298000,22
20230901,103000,3457834500,298500,298000,298500,298000,43
20230901,102900,3445002000,298500,298500,298500,298500,11
20230901,102800,3441718500,298500,298500,298500,298500,6
20230901,102700,3439927500,298500,298500,298500,298000,13
20230901,102600,3436049500,298000,298000,298500,298000,81
20230901,102500,3411908500,298500,298000,298500,298000,31
20230901,102400,3402655500,298500,298000,298500,298000,9
20230901,102300,3399969500,298000,298500,298500,298000,23
20230901,102200,3393110500,299000,298500,299000,298000,121
20230901,102100,3356995500,298000,298500,299000,298000,57
20230901,102000,3339997000,298500,298500,299000,298500,66
20230901,101900,3320295500,298500,298500,298500,298500,36
20230901,101800,3309549500,299000,299000,299000,298500,12
20230901,101700,3305964500,299000,298500,299000,298000,19
20230901,101600,3300293000,298500,299000,299000,298500,142
20230901,101500,3257904500,299000,298500,299000,298500,7
20230901,101400,3255812500,298500,299000,299000,298500,13
20230901,101300,3251927500,299000,298500,299000,298500,22
20230901,101200,3245357500,299000,299000,299000,298500,8
20230901,101100,3242966000,299000,299000,299000,298500,21
20230901,101000,3236689000,299000,298000,299000,298000,82
20230901,100900,3212189500,298500,299500,299500,298000,292
20230901,100800,3124924000,299500,299000,299500,299000,20
20230901,100700,3118935500,299500,299000,299500,299000,22
20230901,100600,3112352500,299500,299500,299500,299500,19
20230901,100500,3106662000,299500,299500,299500,299500,19
20230901,100400,3100971500,299500,299500,299500,299500,17
20230901,100300,3095880000,299500,299500,299500,299500,13
20230901,100200,3091986500,299000,299500,299500,299000,132
20230901,100100,3052453000,299000,299500,299500,299000,27
20230901,100000,3044373500,299500,299000,299500,298500,90
20230901,095900,3017460500,299000,299000,299000,298500,31
20230901,095800,3008192000,299000,299000,299000,298500,71
20230901,095700,2986963500,299000,299000,299000,299000,23
20230901,095600,2980086500,299000,299000,299000,299000,35
20230901,095500,2969621500,298500,298500,299000,298500,34
20230901,095400,2959456500,299000,299000,299000,299000,33
20230901,095300,2949589500,299000,299000,299000,299000,77
20230901,095200,2926566500,299000,299000,299000,298500,49
20230901,095100,2911924500,298000,298500,299000,298000,84
20230901,095000,2886847500,298500,298000,298500,298000,83
20230901,094900,2862081000,298500,298500,298500,298000,74
20230901,094800,2839993000,298500,298000,298500,297500,94
20230901,094700,2811956000,298500,298000,298500,298000,116
20230901,094600,2777349500,298000,298500,298500,297500,25
20230901,094500,2769891500,298000,298000,298500,297500,124
20230901,094400,2732944000,298000,298000,298500,297500,168
20230901,094300,2682871000,298000,297500,298500,297500,146
20230901,094200,2639360000,298000,298000,298000,297500,62
20230901,094100,2620899000,298000,298000,298500,298000,203
20230901,094000,2560396500,297500,297500,298000,297500,51
20230901,093900,2545218000,297500,297000,298000,297000,132
20230901,093800,2505947500,297500,297500,297500,297000,47
20230901,093700,2491966000,297500,297500,298000,297000,72
20230901,093600,2470545000,297500,297500,298000,297500,324
20230901,093500,2374146000,297500,295000,297500,295000,432
20230901,093400,2246169000,295500,295000,296000,295000,967
20230901,093300,1960805500,295500,295500,296000,295000,1028
20230901,093200,1657187500,296000,295500,297000,295500,980
20230901,093100,1367204000,296000,296000,296500,295500,406
20230901,093000,1246997000,296500,297500,297500,296000,836
20230901,092900,998869000,297000,297500,297500,297000,80
20230901,092800,975075000,297500,298000,298000,297000,533
20230901,092700,816549000,298000,298000,298000,297500,26
20230901,092600,808810000,297500,298000,298000,297500,52
20230901,092500,793337500,297500,298000,298000,297500,11
20230901,092400,790062500,297500,298000,298000,297500,132
20230901,092300,750788500,298000,298000,298000,297500,40
20230901,092200,738877500,298000,297500,298000,297000,85
20230901,092100,713587500,297500,297500,298000,297000,293
20230901,092000,626428000,298000,298000,298000,297500,74
20230901,091900,604382500,298000,298000,298000,298000,6
20230901,091800,602594500,298000,297500,298000,297500,64
20230901,091700,583546500,298000,298000,298000,297500,28
20230901,091600,575205500,298000,298000,298000,297500,153
20230901,091500,529621500,298000,298000,298000,297500,56
20230901,091400,512937500,298000,298000,298000,298000,5
20230901,091300,511447500,298000,298000,298500,298000,14
20230901,091200,507273500,298000,298000,298000,297500,244
20230901,091100,434576500,298500,298500,298500,298500,41
20230901,091000,422338000,298500,298500,298500,298500,16
20230901,090900,417562000,298000,297500,298000,297500,149
20230901,090800,373217000,297500,297500,298000,297000,188
20230901,090700,317289500,297500,298000,298000,297500,84
20230901,090600,292261500,298000,298000,298000,297500,69
20230901,090500,271727000,297500,298000,298000,297500,299
20230901,090400,182665000,298500,298500,298500,298000,29
20230901,090300,174022000,298500,298500,298500,298500,126
20230901,090200,136411000,298500,299000,299000,298000,15
20230901,090100,131933500,298000,299000,299000,298000,39
20230901,090000,120280500,298000,297500,299000,297500,404