KissMeData/097950/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194900,8285735500,297500,297500,297500,297500,3371
20230906,194800,8285735500,297500,297500,297500,297500,0
20230906,194700,8285735500,297500,297500,297500,297500,0
20230906,194600,8285735500,297500,297500,297500,297500,0
20230906,194500,8285735500,297500,297500,297500,297500,0
20230906,194400,8285735500,297500,297500,297500,297500,0
20230906,194300,8285735500,297500,297500,297500,297500,0
20230906,194200,8285735500,297500,297500,297500,297500,0
20230906,194100,8285735500,297500,297500,297500,297500,0
20230906,194000,8285735500,297500,297500,297500,297500,0
20230906,193900,8285735500,297500,297500,297500,297500,0
20230906,193800,8285735500,297500,297500,297500,297500,0
20230906,193700,8285735500,297500,297500,297500,297500,0
20230906,193600,8285735500,297500,297500,297500,297500,0
20230906,193500,8285735500,297500,297500,297500,297500,0
20230906,193400,8285735500,297500,297500,297500,297500,0
20230906,193300,8285735500,297500,297500,297500,297500,0
20230906,193200,8285735500,297500,297500,297500,297500,0
20230906,193100,8285735500,297500,297500,297500,297500,0
20230906,193000,8285735500,297500,297500,297500,297500,0
20230906,192900,8285735500,297500,297500,297500,297500,0
20230906,192800,8285735500,297500,297500,297500,297500,0
20230906,192700,8285735500,297500,297500,297500,297500,0
20230906,192600,8285735500,297500,297500,297500,297500,0
20230906,192500,8285735500,297500,297500,297500,297500,0
20230906,192400,8285735500,297500,297500,297500,297500,0
20230906,192300,8285735500,297500,297500,297500,297500,0
20230906,192200,8285735500,297500,297500,297500,297500,0
20230906,192100,8285735500,297500,297500,297500,297500,0
20230906,192000,8285735500,297500,297500,297500,297500,0
20230906,191900,8285735500,297500,297500,297500,297500,3371
20230906,191800,8285735500,297500,297500,297500,297500,0
20230906,191700,8285735500,297500,297500,297500,297500,0
20230906,191600,8285735500,297500,297500,297500,297500,0
20230906,191500,8285735500,297500,297500,297500,297500,0
20230906,191400,8285735500,297500,297500,297500,297500,0
20230906,191300,8285735500,297500,297500,297500,297500,0
20230906,191200,8285735500,297500,297500,297500,297500,0
20230906,191100,8285735500,297500,297500,297500,297500,0
20230906,191000,8285735500,297500,297500,297500,297500,0
20230906,190900,8285735500,297500,297500,297500,297500,0
20230906,190800,8285735500,297500,297500,297500,297500,0
20230906,190700,8285735500,297500,297500,297500,297500,0
20230906,190600,8285735500,297500,297500,297500,297500,0
20230906,190500,8285735500,297500,297500,297500,297500,0
20230906,190400,8285735500,297500,297500,297500,297500,0
20230906,190300,8285735500,297500,297500,297500,297500,0
20230906,190200,8285735500,297500,297500,297500,297500,0
20230906,190100,8285735500,297500,297500,297500,297500,0
20230906,190000,8285735500,297500,297500,297500,297500,0
20230906,185900,8285735500,297500,297500,297500,297500,0
20230906,185800,8285735500,297500,297500,297500,297500,0
20230906,185700,8285735500,297500,297500,297500,297500,0
20230906,185600,8285735500,297500,297500,297500,297500,0
20230906,185500,8285735500,297500,297500,297500,297500,0
20230906,185400,8285735500,297500,297500,297500,297500,0
20230906,185300,8285735500,297500,297500,297500,297500,0
20230906,185200,8285735500,297500,297500,297500,297500,0
20230906,185100,8285735500,297500,297500,297500,297500,0
20230906,185000,8285735500,297500,297500,297500,297500,0
20230906,184900,8285735500,297500,297500,297500,297500,3371
20230906,184800,8285735500,297500,297500,297500,297500,0
20230906,184700,8285735500,297500,297500,297500,297500,0
20230906,184600,8285735500,297500,297500,297500,297500,0
20230906,184500,8285735500,297500,297500,297500,297500,0
20230906,184400,8285735500,297500,297500,297500,297500,0
20230906,184300,8285735500,297500,297500,297500,297500,0
20230906,184200,8285735500,297500,297500,297500,297500,0
20230906,184100,8285735500,297500,297500,297500,297500,0
20230906,184000,8285735500,297500,297500,297500,297500,0
20230906,183900,8285735500,297500,297500,297500,297500,0
20230906,183800,8285735500,297500,297500,297500,297500,0
20230906,183700,8285735500,297500,297500,297500,297500,0
20230906,183600,8285735500,297500,297500,297500,297500,0
20230906,183500,8285735500,297500,297500,297500,297500,0
20230906,183400,8285735500,297500,297500,297500,297500,0
20230906,183300,8285735500,297500,297500,297500,297500,0
20230906,183200,8285735500,297500,297500,297500,297500,0
20230906,183100,8285735500,297500,297500,297500,297500,0
20230906,183000,8285735500,297500,297500,297500,297500,0
20230906,182900,8285735500,297500,297500,297500,297500,0
20230906,182800,8285735500,297500,297500,297500,297500,0
20230906,182700,8285735500,297500,297500,297500,297500,0
20230906,182600,8285735500,297500,297500,297500,297500,0
20230906,182500,8285735500,297500,297500,297500,297500,0
20230906,182400,8285735500,297500,297500,297500,297500,0
20230906,182300,8285735500,297500,297500,297500,297500,0
20230906,182200,8285735500,297500,297500,297500,297500,0
20230906,182100,8285735500,297500,297500,297500,297500,0
20230906,182000,8285735500,297500,297500,297500,297500,0
20230906,181900,8285735500,297500,297500,297500,297500,3371
20230906,181800,8285735500,297500,297500,297500,297500,0
20230906,181700,8285735500,297500,297500,297500,297500,0
20230906,181600,8285735500,297500,297500,297500,297500,0
20230906,181500,8285735500,297500,297500,297500,297500,0
20230906,181400,8285735500,297500,297500,297500,297500,0
20230906,181300,8285735500,297500,297500,297500,297500,0
20230906,181200,8285735500,297500,297500,297500,297500,0
20230906,181100,8285735500,297500,297500,297500,297500,0
20230906,181000,8285735500,297500,297500,297500,297500,0
20230906,180900,8285735500,297500,297500,297500,297500,0
20230906,180800,8285735500,297500,297500,297500,297500,0
20230906,180700,8285735500,297500,297500,297500,297500,0
20230906,180600,8285735500,297500,297500,297500,297500,0
20230906,180500,8285735500,297500,297500,297500,297500,0
20230906,180400,8285735500,297500,297500,297500,297500,0
20230906,180300,8285735500,297500,297500,297500,297500,0
20230906,180200,8285735500,297500,297500,297500,297500,0
20230906,180100,8285735500,297500,297500,297500,297500,0
20230906,180000,8285735500,297500,297500,297500,297500,0
20230906,175900,8285735500,297500,297500,297500,297500,0
20230906,175800,8285735500,297500,297500,297500,297500,0
20230906,175700,8285735500,297500,297500,297500,297500,0
20230906,175600,8285735500,297500,297500,297500,297500,0
20230906,175500,8285735500,297500,297500,297500,297500,0
20230906,175400,8285735500,297500,297500,297500,297500,0
20230906,175300,8285735500,297500,297500,297500,297500,0
20230906,175200,8285735500,297500,297500,297500,297500,0
20230906,175100,8285735500,297500,297500,297500,297500,0
20230906,175000,8285735500,297500,297500,297500,297500,0
20230906,174900,8285735500,297500,297500,297500,297500,3371
20230906,174800,8285735500,297500,297500,297500,297500,0
20230906,174700,8285735500,297500,297500,297500,297500,0
20230906,174600,8285735500,297500,297500,297500,297500,0
20230906,174500,8285735500,297500,297500,297500,297500,0
20230906,174400,8285735500,297500,297500,297500,297500,0
20230906,174300,8285735500,297500,297500,297500,297500,0
20230906,174200,8285735500,297500,297500,297500,297500,0
20230906,174100,8285735500,297500,297500,297500,297500,0
20230906,174000,8285735500,297500,297500,297500,297500,0
20230906,173900,8285735500,297500,297500,297500,297500,0
20230906,173800,8285735500,297500,297500,297500,297500,0
20230906,173700,8285735500,297500,297500,297500,297500,0
20230906,173600,8285735500,297500,297500,297500,297500,0
20230906,173500,8285735500,297500,297500,297500,297500,0
20230906,173400,8285735500,297500,297500,297500,297500,0
20230906,173300,8285735500,297500,297500,297500,297500,0
20230906,173200,8285735500,297500,297500,297500,297500,0
20230906,173100,8285735500,297500,297500,297500,297500,0
20230906,173000,8285735500,297500,297500,297500,297500,0
20230906,172900,8285735500,297500,297500,297500,297500,0
20230906,172800,8285735500,297500,297500,297500,297500,0
20230906,172700,8285735500,297500,297500,297500,297500,0
20230906,172600,8285735500,297500,297500,297500,297500,0
20230906,172500,8285735500,297500,297500,297500,297500,0
20230906,172400,8285735500,297500,297500,297500,297500,0
20230906,172300,8285735500,297500,297500,297500,297500,0
20230906,172200,8285735500,297500,297500,297500,297500,0
20230906,172100,8285735500,297500,297500,297500,297500,0
20230906,172000,8285735500,297500,297500,297500,297500,0
20230906,171900,8285735500,297500,297500,297500,297500,3371
20230906,171800,8285735500,297500,297500,297500,297500,0
20230906,171700,8285735500,297500,297500,297500,297500,0
20230906,171600,8285735500,297500,297500,297500,297500,0
20230906,171500,8285735500,297500,297500,297500,297500,0
20230906,171400,8285735500,297500,297500,297500,297500,0
20230906,171300,8285735500,297500,297500,297500,297500,0
20230906,171200,8285735500,297500,297500,297500,297500,0
20230906,171100,8285735500,297500,297500,297500,297500,0
20230906,171000,8285735500,297500,297500,297500,297500,0
20230906,170900,8285735500,297500,297500,297500,297500,0
20230906,170800,8285735500,297500,297500,297500,297500,0
20230906,170700,8285735500,297500,297500,297500,297500,0
20230906,170600,8285735500,297500,297500,297500,297500,0
20230906,170500,8285735500,297500,297500,297500,297500,0
20230906,170400,8285735500,297500,297500,297500,297500,0
20230906,170300,8285735500,297500,297500,297500,297500,0
20230906,170200,8285735500,297500,297500,297500,297500,0
20230906,170100,8285735500,297500,297500,297500,297500,0
20230906,170000,8285735500,297500,297500,297500,297500,0
20230906,165900,8285735500,297500,297500,297500,297500,0
20230906,165800,8285735500,297500,297500,297500,297500,0
20230906,165700,8285735500,297500,297500,297500,297500,0
20230906,165600,8285735500,297500,297500,297500,297500,0
20230906,165500,8285735500,297500,297500,297500,297500,0
20230906,165400,8285735500,297500,297500,297500,297500,0
20230906,165300,8285735500,297500,297500,297500,297500,0
20230906,165200,8285735500,297500,297500,297500,297500,0
20230906,165100,8285735500,297500,297500,297500,297500,0
20230906,165000,8285735500,297500,297500,297500,297500,0
20230906,164900,8285735500,297500,297500,297500,297500,3371
20230906,164800,8285735500,297500,297500,297500,297500,0
20230906,164700,8285735500,297500,297500,297500,297500,0
20230906,164600,8285735500,297500,297500,297500,297500,0
20230906,164500,8285735500,297500,297500,297500,297500,0
20230906,164400,8285735500,297500,297500,297500,297500,0
20230906,164300,8285735500,297500,297500,297500,297500,0
20230906,164200,8285735500,297500,297500,297500,297500,0
20230906,164100,8285735500,297500,297500,297500,297500,0
20230906,164000,8285735500,297500,297500,297500,297500,0
20230906,163900,8285735500,297500,297500,297500,297500,0
20230906,163800,8285735500,297500,297500,297500,297500,0
20230906,163700,8285735500,297500,297500,297500,297500,0
20230906,163600,8285735500,297500,297500,297500,297500,0
20230906,163500,8285735500,297500,297500,297500,297500,0
20230906,163400,8285735500,297500,297500,297500,297500,0
20230906,163300,8285735500,297500,297500,297500,297500,0
20230906,163200,8285735500,297500,297500,297500,297500,0
20230906,163100,8285735500,297500,297500,297500,297500,0
20230906,163000,8285735500,297500,297500,297500,297500,0
20230906,162900,8285735500,297500,297500,297500,297500,0
20230906,162800,8285735500,297500,297500,297500,297500,0
20230906,162700,8285735500,297500,297500,297500,297500,0
20230906,162600,8285735500,297500,297500,297500,297500,0
20230906,162500,8285735500,297500,297500,297500,297500,0
20230906,162400,8285735500,297500,297500,297500,297500,0
20230906,162300,8285735500,297500,297500,297500,297500,0
20230906,162200,8285735500,297500,297500,297500,297500,0
20230906,162100,8285735500,297500,297500,297500,297500,0
20230906,162000,8285735500,297500,297500,297500,297500,0
20230906,161900,8285735500,297500,297500,297500,297500,3371
20230906,161800,8285735500,297500,297500,297500,297500,0
20230906,161700,8285735500,297500,297500,297500,297500,0
20230906,161600,8285735500,297500,297500,297500,297500,0
20230906,161500,8285735500,297500,297500,297500,297500,0
20230906,161400,8285735500,297500,297500,297500,297500,0
20230906,161300,8285735500,297500,297500,297500,297500,0
20230906,161200,8285735500,297500,297500,297500,297500,0
20230906,161100,8285735500,297500,297500,297500,297500,0
20230906,161000,8285735500,297500,297500,297500,297500,0
20230906,160900,8285735500,297500,297500,297500,297500,0
20230906,160800,8285735500,297500,297500,297500,297500,0
20230906,160700,8285735500,297500,297500,297500,297500,0
20230906,160600,8285735500,297500,297500,297500,297500,0
20230906,160500,8285735500,297500,297500,297500,297500,0
20230906,160400,8285735500,297500,297500,297500,297500,0
20230906,160300,8285735500,297500,297500,297500,297500,0
20230906,160200,8285735500,297500,297500,297500,297500,0
20230906,160100,8285735500,297500,297500,297500,297500,0
20230906,160000,8285735500,297500,297500,297500,297500,0
20230906,155900,8285735500,297500,297500,297500,297500,0
20230906,155800,8285735500,297500,297500,297500,297500,0
20230906,155700,8285735500,297500,297500,297500,297500,0
20230906,155600,8285735500,297500,297500,297500,297500,0
20230906,155500,8285735500,297500,297500,297500,297500,0
20230906,155400,8285735500,297500,297500,297500,297500,0
20230906,155300,8285735500,297500,297500,297500,297500,0
20230906,155200,8285735500,297500,297500,297500,297500,0
20230906,155100,8285735500,297500,297500,297500,297500,0
20230906,155000,8285735500,297500,297500,297500,297500,0
20230906,154900,8285735500,297500,297500,297500,297500,3371
20230906,154800,8285735500,297500,297500,297500,297500,0
20230906,154700,8285735500,297500,297500,297500,297500,0
20230906,154600,8285735500,297500,297500,297500,297500,0
20230906,154500,8285735500,297500,297500,297500,297500,0
20230906,154400,8285735500,297500,297500,297500,297500,0
20230906,154300,8285735500,297500,297500,297500,297500,0
20230906,154200,8285735500,297500,297500,297500,297500,0
20230906,154100,8285735500,297500,297500,297500,297500,0
20230906,154000,8285735500,297500,297500,297500,297500,0
20230906,153900,8285735500,297500,297500,297500,297500,0
20230906,153800,8285735500,297500,297500,297500,297500,0
20230906,153700,8285735500,297500,297500,297500,297500,0
20230906,153600,8285735500,297500,297500,297500,297500,0
20230906,153500,8285735500,297500,297500,297500,297500,0
20230906,153400,8285735500,297500,297500,297500,297500,0
20230906,153300,8285735500,297500,297500,297500,297500,0
20230906,153200,8285735500,297500,297500,297500,297500,0
20230906,153100,8285735500,297500,297500,297500,297500,0
20230906,153000,8285735500,297500,297500,297500,297500,3371
20230906,152900,7282863000,297000,297000,297000,297000,0
20230906,152800,7282863000,297000,297000,297000,297000,0
20230906,152700,7282863000,297000,297000,297000,297000,0
20230906,152600,7282863000,297000,297000,297000,297000,0
20230906,152500,7282863000,297000,297000,297000,297000,0
20230906,152400,7282863000,297000,297000,297000,297000,0
20230906,152300,7282863000,297000,297000,297000,297000,0
20230906,152200,7282863000,297000,297000,297000,297000,0
20230906,152100,7282863000,297000,297000,297000,297000,0
20230906,152000,7282863000,297000,297000,297000,297000,0
20230906,151900,7282863000,297000,297000,297000,296500,136
20230906,151800,7242497500,297000,296500,297000,296500,43
20230906,151700,7229740000,296500,296500,297000,296500,184
20230906,151600,7175117000,296500,296500,297000,296500,61
20230906,151500,7157017000,296500,296500,297000,296500,66
20230906,151400,7137420500,297000,297000,297500,297000,99
20230906,151300,7108016500,297500,297000,297500,297000,22
20230906,151200,7101481000,297000,297000,297000,297000,75
20230906,151100,7079206000,297000,297500,297500,297000,306
20230906,151000,6988317500,297500,297500,297500,297000,58
20230906,150900,6971071500,297000,297500,297500,297000,32
20230906,150800,6961554000,297500,297500,297500,297000,65
20230906,150700,6942221000,297000,297500,297500,297000,21
20230906,150600,6935977500,297500,297500,297500,297000,44
20230906,150500,6922896000,297500,297500,297500,297500,19
20230906,150400,6917243500,297500,297000,297500,296500,556
20230906,150300,6751948500,297000,297000,297000,297000,263
20230906,150200,6673837500,297000,297000,297500,297000,25
20230906,150100,6666412000,297500,297500,297500,297000,214
20230906,150000,6602851000,297500,297500,297500,297000,53
20230906,145900,6587088000,297000,297500,297500,297000,42
20230906,145800,6574604000,297500,297000,297500,297000,53
20230906,145700,6558854500,297500,297000,297500,297000,50
20230906,145600,6544000000,297000,296500,297500,296500,794
20230906,145500,6308164000,297000,296500,297000,296500,86
20230906,145400,6282655500,296500,296500,297000,296500,60
20230906,145300,6264860000,296500,296500,296500,296500,45
20230906,145200,6251517500,296500,296500,297000,296500,54
20230906,145100,6235506000,297000,296500,297000,296500,429
20230906,145000,6108302000,296500,297000,297000,296500,556
20230906,144900,5943222500,297000,297000,297500,297000,61
20230906,144800,5925102000,297000,297000,297500,297000,74
20230906,144700,5903123000,297500,297000,297500,297000,51
20230906,144600,5887973000,297000,297000,297500,297000,15
20230906,144500,5883514500,297000,297000,297500,297000,25
20230906,144400,5876084500,297500,297000,297500,297000,26
20230906,144300,5868358000,297000,297000,297500,297000,57
20230906,144200,5851404500,297000,297000,297500,297000,29
20230906,144100,5842787000,297000,297000,297500,297000,12
20230906,144000,5839222500,297000,297000,297500,297000,35
20230906,143900,5828823000,297000,297500,297500,297000,9
20230906,143800,5826147500,297500,297500,297500,297000,15
20230906,143700,5821689000,297000,297500,297500,297000,25
20230906,143600,5814260500,297000,297500,297500,297000,29
20230906,143500,5805643000,297000,297000,297500,297000,131
20230906,143400,5766678000,297500,297000,297500,297000,9
20230906,143300,5764004500,297000,297000,297500,297000,27
20230906,143200,5755983000,297000,297000,297500,297000,23
20230906,143100,5749151000,297500,297000,297500,297000,24
20230906,143000,5742019000,297500,297000,297500,297000,6
20230906,142900,5740235000,297500,297000,297500,297000,26
20230906,142800,5732512500,297000,297500,297500,297000,4
20230906,142700,5731324000,297000,297500,297500,297000,12
20230906,142600,5727759000,297000,297000,297500,297000,20
20230906,142500,5721818500,297000,297500,297500,297000,32
20230906,142400,5712313500,297000,297500,297500,297000,4
20230906,142300,5711125000,297000,297000,297500,297000,22
20230906,142200,5704590500,297500,297000,297500,297000,10
20230906,142100,5701620000,297500,297500,297500,297000,28
20230906,142000,5693300000,297500,297500,297500,297000,96
20230906,141900,5664746500,297000,297500,297500,297000,16
20230906,141800,5659991000,297500,297000,297500,297000,35
20230906,141700,5649591500,297500,297500,297500,297000,5
20230906,141600,5648105000,297500,297500,297500,297000,28
20230906,141500,5639787500,297000,297000,297000,297000,152
20230906,141400,5594643500,297500,297000,297500,297000,23
20230906,141300,5587811500,297000,297000,297500,297000,6
20230906,141200,5586029000,297500,297000,297500,297000,29
20230906,141100,5577412000,297000,297000,297500,297000,8
20230906,141000,5575035500,297000,297500,297500,297000,26
20230906,140900,5567312000,297000,297500,297500,297000,17
20230906,140800,5562257500,297000,297500,297500,297000,9
20230906,140700,5559584000,297500,297000,297500,297000,13
20230906,140600,5555719000,297500,297000,297500,297000,33
20230906,140500,5545917500,297500,297000,297500,297000,20
20230906,140400,5539972500,297500,297000,297500,297000,5
20230906,140300,5538487000,297000,297000,297500,297000,24
20230906,140200,5531357500,297000,297500,297500,297000,15
20230906,140100,5526900500,297500,297500,297500,297000,114
20230906,140000,5492987000,297000,297000,297000,296500,697
20230906,135900,5285981000,297000,297000,297000,296500,101
20230906,135800,5256012500,296500,296500,297000,296500,371
20230906,135700,5145960500,297000,296500,297000,296500,16
20230906,135600,5141215000,297000,296500,297000,296500,13
20230906,135500,5137359500,296500,296500,297000,296500,26
20230906,135400,5129650000,296500,296500,297000,296500,18
20230906,135300,5124307500,296500,296500,297000,296500,7
20230906,135200,5122231500,296500,296500,297000,296500,31
20230906,135100,5113038000,296500,297000,297000,296500,42
20230906,135000,5100583500,296500,297000,297000,296500,10
20230906,134900,5097616500,297000,297000,297000,296500,16
20230906,134800,5092871000,296500,296500,297000,296500,19
20230906,134700,5087236500,297000,296500,297000,296500,11
20230906,134600,5083972500,297000,296500,297000,296500,12
20230906,134500,5080413500,297000,297000,297000,296500,568
20230906,134400,4911985500,297000,296500,297000,296500,38
20230906,134300,4900716500,297000,297000,297000,296500,29
20230906,134200,4892109000,296500,297000,297000,296500,7
20230906,134100,4890032500,297000,297000,297000,296500,27
20230906,134000,4882016000,297000,296500,297000,296500,27
20230906,133900,4874008500,296500,297000,297000,296500,13
20230906,133800,4870152000,297000,296500,297000,296500,5
20230906,133700,4868668500,296500,297000,297000,296500,14
20230906,133600,4864512000,296500,296500,297000,296500,32
20230906,133500,4855022500,297000,297000,297000,296500,6
20230906,133400,4853241500,296500,296500,297000,296500,17
20230906,133300,4848200000,297000,296500,297000,296500,26
20230906,133200,4840490000,296500,297000,297000,296500,32
20230906,133100,4830987500,297000,297000,297000,296500,13
20230906,133000,4827129000,297000,297000,297000,296500,64
20230906,132900,4808126000,297000,297000,297000,296500,24
20230906,132800,4801008000,296500,296500,297000,296500,6
20230906,132700,4799228500,297000,297000,297000,297000,10
20230906,132600,4796258500,296500,297000,297000,296500,13
20230906,132500,4792402500,297000,296500,297000,296500,23
20230906,132400,4785582500,297000,296500,297000,296500,5
20230906,132300,4784099500,296500,296500,297000,296500,19
20230906,132200,4778461500,297000,296500,297000,296500,4
20230906,132100,4777275000,297000,297000,297000,296500,24
20230906,132000,4770156500,297000,296500,297000,296500,12
20230906,131900,4766598000,296500,297000,297000,296500,16
20230906,131800,4761853500,296500,297000,297000,296500,21
20230906,131700,4755626500,296500,296500,296500,296500,9
20230906,131600,4752958000,296500,297000,297000,296500,9
20230906,131500,4750286500,297000,297000,297000,296500,250
20230906,131400,4676150500,297000,296500,297000,296500,22
20230906,131300,4669627000,296500,296500,296500,296500,7
20230906,131200,4667551500,297000,297000,297000,296500,18
20230906,131100,4662207000,297000,297000,297000,296500,21
20230906,131000,4655971500,296500,297000,297000,296500,62
20230906,130900,4637588000,296500,296500,296500,296500,7
20230906,130800,4635512500,296500,296500,297000,296500,5
20230906,130700,4634029500,297000,296500,297000,296500,32
20230906,130600,4624541000,296500,296500,296500,296500,21
20230906,130500,4618314500,297000,297000,297000,296500,5
20230906,130400,4616831000,297000,297000,297000,296500,20
20230906,130300,4610896000,297000,297000,297000,296500,23
20230906,130200,4604074500,297000,296500,297000,296500,10
20230906,130100,4601108500,296500,296500,297000,296500,10
20230906,130000,4598142500,296500,297000,297000,296500,9
20230906,125900,4595473000,296500,297000,297000,296500,27
20230906,125800,4587466000,296500,296500,296500,296500,9
20230906,125700,4584797500,296500,296500,296500,296500,8
20230906,125600,4582425500,296500,296500,297000,296500,6
20230906,125500,4580645500,296500,296500,296500,296500,21
20230906,125400,4574419000,296500,296500,297000,296500,13
20230906,125300,4570564000,296500,296500,297000,296500,8
20230906,125200,4568190500,297000,296500,297000,296500,3
20230906,125100,4567300500,296500,297000,297000,296500,41
20230906,125000,4555140500,296500,297000,297000,296500,6
20230906,124900,4553360500,296500,296500,296500,296500,6
20230906,124800,4551581500,296500,296500,296500,296500,20
20230906,124700,4545651500,297000,297000,297000,296500,39
20230906,124600,4534077500,297000,297000,297000,296500,9
20230906,124500,4531406000,296500,296500,297000,296500,40
20230906,124400,4519535000,297000,296500,297000,296500,26
20230906,124300,4511823000,296500,297000,297000,296500,167
20230906,124200,4462225000,297000,296500,297000,296500,9
20230906,124100,4459554500,296500,297000,297000,296500,67
20230906,124000,4439657000,297000,297000,297000,296500,123
20230906,123900,4403137000,297000,297000,297000,297000,185
20230906,123800,4348192000,297000,297500,297500,297000,12
20230906,123700,4344627000,297500,297000,297500,297000,8
20230906,123600,4342250000,297000,297500,297500,297000,18
20230906,123500,4336903000,297000,297000,297000,297000,5
20230906,123400,4335418000,297500,297000,297500,297000,31
20230906,123300,4326210500,297000,297000,297500,297000,24
20230906,123200,4319082000,297000,297000,297000,297000,7
20230906,123100,4317003000,297000,297500,297500,297000,7
20230906,123000,4314923000,297000,297500,297500,297000,6
20230906,122900,4313140000,297000,297000,297500,297000,33
20230906,122800,4303334500,297000,297000,297000,297000,9
20230906,122700,4300661500,297000,297500,297500,297000,8
20230906,122600,4298285000,297000,297000,297000,297000,0
20230906,122500,4298285000,297000,297000,297000,297000,29
20230906,122400,4289672000,297500,297000,297500,297000,9
20230906,122300,4286998500,297500,297500,297500,297000,34
20230906,122200,4276885000,297500,297000,297500,297000,10
20230906,122100,4273912500,297000,297000,297500,297000,30
20230906,122000,4264999000,297000,297500,297500,297000,13
20230906,121900,4261133000,297500,297000,297500,297000,32
20230906,121800,4251616500,297500,297000,297500,297000,27
20230906,121700,4243594500,297000,297000,297000,297000,4
20230906,121600,4242406500,297500,297500,297500,297500,6
20230906,121500,4240621500,298000,297500,298000,297000,28
20230906,121400,4232293500,297000,297500,297500,297000,46
20230906,121300,4218619500,297500,297000,297500,297000,304
20230906,121200,4128181500,297000,297000,297000,297000,8
20230906,121100,4125805500,297500,297000,297500,297000,51
20230906,121000,4110636000,297000,297500,297500,297000,41
20230906,120900,4098458500,297000,297500,297500,297000,6
20230906,120800,4096676000,297000,297000,297000,297000,69
20230906,120700,4076183000,297000,297000,297500,297000,64
20230906,120600,4057174500,297000,297000,297000,297000,34
20230906,120500,4047076500,297000,296500,297000,296500,72
20230906,120400,4025694000,297000,297000,297000,296500,69
20230906,120300,4005202500,297000,297000,297000,297000,45
20230906,120200,3991837500,297500,297000,297500,297000,21
20230906,120100,3985600000,297000,297000,297500,297000,6
20230906,120000,3983817500,297500,297000,297500,296500,222
20230906,115900,3917884000,296500,296500,296500,296500,166
20230906,115800,3868665000,296500,297000,297000,296500,8
20230906,115700,3866292500,296500,297000,297000,296500,4
20230906,115600,3865106000,296500,296500,296500,296500,5
20230906,115500,3863623500,296500,296500,297000,296500,25
20230906,115400,3856210500,296500,296500,296500,296500,4
20230906,115300,3855024500,296500,297000,297000,296500,7
20230906,115200,3852948500,296500,296500,296500,296500,10
20230906,115100,3849983500,296500,296500,297000,296500,21
20230906,115000,3843756000,296500,297000,297000,296500,7
20230906,114900,3841678000,297000,297500,297500,297000,74
20230906,114800,3819699000,297000,297000,297000,297000,35
20230906,114700,3809304000,297500,297000,297500,297000,53
20230906,114600,3793548000,297500,297000,297500,297000,10
20230906,114500,3790577000,297000,297000,297000,296500,21
20230906,114400,3784340500,297000,297000,297000,296500,87
20230906,114300,3758540000,296500,297000,297000,296500,95
20230906,114200,3730340000,297000,296500,297000,296500,113
20230906,114100,3696797500,297000,296500,297000,296500,417
20230906,114000,3573101000,296500,296500,297500,296500,120
20230906,113900,3537478000,296500,297000,297000,296500,152
20230906,113800,3492359000,297000,297000,297000,296500,70
20230906,113700,3471577500,297000,296500,297500,296500,234
20230906,113600,3402081500,297000,297500,297500,297000,92
20230906,113500,3374757000,297500,296500,297500,296500,115
20230906,113400,3340586000,296500,297000,297000,296500,103
20230906,113300,3310009500,297000,297000,297500,296500,95
20230906,113200,3281797000,296500,296500,297000,296500,89
20230906,113100,3255396500,297000,296500,297000,296500,71
20230906,113000,3234342000,297000,297000,297000,296500,97
20230906,112900,3205568500,296500,296500,297000,296000,345
20230906,112800,3103163000,296000,296500,296500,296000,130
20230906,112700,3064628500,296500,296000,296500,296000,137
20230906,112600,3024014000,296500,296500,296500,296000,416
20230906,112500,2900673500,296500,297000,297500,296500,169
20230906,112400,2850508000,297000,297000,297500,297000,79
20230906,112300,2827044000,297000,297000,297500,297000,78
20230906,112200,2803875500,297000,297000,297500,297000,105
20230906,112100,2772688000,297000,297000,297000,297000,72
20230906,112000,2751304000,297000,297500,297500,297000,270
20230906,111900,2671081500,297500,297500,297500,297500,97
20230906,111800,2642224000,297500,297500,297500,297500,96
20230906,111700,2613664000,297500,297500,298000,297500,68
20230906,111600,2593432000,297500,298500,298500,297500,260
20230906,111500,2515955500,298500,298500,298500,298000,24
20230906,111400,2508802000,298000,298000,298500,298000,190
20230906,111300,2452151500,298000,298000,298500,298000,13
20230906,111200,2448273500,298000,298500,298500,298000,225
20230906,111100,2381114000,298000,298000,298000,298000,5
20230906,111000,2379624000,298500,298500,298500,298000,31
20230906,110900,2370384500,298000,298000,298000,298000,2
20230906,110800,2369788500,298000,298000,298000,298000,5
20230906,110700,2368298500,298000,298000,298000,298000,26
20230906,110600,2360550500,298000,298000,298000,298000,3
20230906,110500,2359656500,298000,298500,298500,298000,36
20230906,110400,2348913000,298000,298000,298500,298000,5
20230906,110300,2347422500,298000,298500,298500,298000,45
20230906,110200,2333995500,298500,298500,298500,298500,16
20230906,110100,2329219500,298500,299000,299000,298500,46
20230906,110000,2315488000,299000,298500,299000,298500,28
20230906,105900,2307128500,298000,298000,298000,298000,24
20230906,105800,2299976500,298000,298000,298000,298000,1
20230906,105700,2299678500,298000,299000,299000,298000,12
20230906,105600,2296099000,298000,298000,298000,298000,4
20230906,105500,2294907000,298000,298000,298000,298000,25
20230906,105400,2287457000,298000,298500,298500,298000,13
20230906,105300,2283577000,299000,299000,299000,299000,1
20230906,105200,2283278000,298500,298500,299000,298500,76
20230906,105100,2260591500,298500,298500,299000,298500,17
20230906,105000,2255516500,298500,298500,298500,298500,8
20230906,104900,2253128500,298500,298500,298500,298500,4
20230906,104800,2251934500,298500,299000,299000,298500,23
20230906,104700,2245068500,298500,298500,298500,298500,9
20230906,104600,2242382000,299000,298500,299000,298500,18
20230906,104500,2237008500,298500,299000,299000,298500,6
20230906,104400,2235215500,299000,299000,299000,298500,28
20230906,104300,2226856000,298500,298500,299000,298500,6
20230906,104200,2225064000,298500,298500,298500,298500,280
20230906,104100,2141484000,298000,298500,299000,298000,111
20230906,104000,2108355000,298500,298500,298500,298500,24
20230906,103900,2101191000,299000,299000,299000,298500,5
20230906,103800,2099697500,299000,298500,299000,298500,6
20230906,103700,2097906000,298500,298500,299000,298500,21
20230906,103600,2091637000,298500,299000,299000,298500,8
20230906,103500,2089247500,299000,298500,299000,298500,4
20230906,103400,2088053000,298500,299000,299000,298500,7
20230906,103300,2085963000,298500,299000,299000,298500,134
20230906,103200,2045960500,299000,299000,299000,298500,31
20230906,103100,2036694000,298500,299000,299000,298500,13
20230906,103000,2032812000,299000,299000,299000,298500,6
20230906,102900,2031019500,299000,299000,299000,298500,34
20230906,102800,2020862000,298500,299000,299000,298500,34
20230906,102700,2010706000,299000,298500,299000,298500,7
20230906,102600,2008614500,299000,298500,299000,298500,3
20230906,102500,2007718500,298000,298500,298500,298000,23
20230906,102400,2000864000,298500,298500,298500,298000,128
20230906,102300,1962665500,298000,298500,298500,298000,152
20230906,102200,1917303000,298500,299000,299000,298500,409
20230906,102100,1795037500,299500,299000,299500,299000,11
20230906,102000,1791748000,299000,299000,299000,299000,3
20230906,101900,1790851000,299000,299000,299000,299000,4
20230906,101800,1789655000,299500,299500,299500,299000,32
20230906,101700,1780083000,299500,299000,299500,299000,7
20230906,101600,1777989000,299500,299500,299500,299500,12
20230906,101500,1774395000,299000,299500,299500,299000,13
20230906,101400,1770505500,299500,299000,300000,299000,11
20230906,101300,1767211500,299500,299500,299500,299500,59
20230906,101200,1749541000,299500,300000,300000,299500,30
20230906,101100,1740555000,299500,299500,300000,299500,9
20230906,101000,1737859000,299500,299500,300000,299500,21
20230906,100900,1731569000,300000,299500,300000,299500,4
20230906,100800,1730370000,299500,300000,300000,299500,8
20230906,100700,1727973500,299000,299500,300000,299000,160
20230906,100600,1680054000,300000,299500,300000,299500,7
20230906,100500,1677956000,300000,300000,300000,299500,93
20230906,100400,1650063000,300000,300500,300500,299500,90
20230906,100300,1623061000,300500,300500,300500,300000,20
20230906,100200,1617060000,300000,300500,301000,300000,23
20230906,100100,1610150500,301000,301500,301500,300000,43
20230906,100000,1597212000,301500,301500,301500,301500,16
20230906,095900,1592388000,301000,301500,301500,300500,111
20230906,095800,1558993000,301000,301000,301500,300500,29
20230906,095700,1550265500,301500,301500,301500,301500,23
20230906,095600,1543331000,300500,301500,301500,300500,20
20230906,095500,1537303000,301500,301500,301500,300000,124
20230906,095400,1499965500,301000,301500,301500,301000,75
20230906,095300,1477382000,301000,301000,301500,301000,49
20230906,095200,1462618000,301500,300500,301500,300000,88
20230906,095100,1436166000,301000,300000,301000,300000,30
20230906,095000,1427142000,301000,300000,301000,300000,24
20230906,094900,1419921000,301000,300500,301000,300000,76
20230906,094800,1397084000,300500,301000,301000,300000,122
20230906,094700,1360450000,301000,301000,301000,300000,22
20230906,094600,1353832000,300000,301000,301000,300000,28
20230906,094500,1345414000,301000,301500,301500,300000,40
20230906,094400,1333381500,300000,300000,301500,300000,29
20230906,094300,1324653000,300000,301500,301500,300000,24
20230906,094200,1317426000,301500,300500,301500,300000,44
20230906,094100,1304183000,300000,301500,301500,300000,76
20230906,094000,1281322000,301500,301000,301500,300000,69
20230906,093900,1260551500,301000,301000,301000,300000,29
20230906,093800,1251831500,300000,301500,301500,300000,163
20230906,093700,1202814500,301000,301000,301500,301000,22
20230906,093600,1196188500,301000,301500,301500,301000,30
20230906,093500,1187145000,301500,302000,302000,301000,58
20230906,093400,1169658000,302000,301500,302000,301000,39
20230906,093300,1157894500,301500,302000,302000,301000,52
20230906,093200,1142213000,301000,301500,302000,301000,29
20230906,093100,1133465000,301500,301500,302000,301000,108
20230906,093000,1100897500,301500,301500,302000,301000,55
20230906,092900,1084314000,301500,301000,302000,301000,163
20230906,092800,1035163500,300500,301500,301500,300500,103
20230906,092700,1004137000,301500,302000,302000,301500,81
20230906,092600,979705500,302000,301500,302000,301500,98
20230906,092500,950135500,301500,302000,302000,300500,69
20230906,092400,929350500,301500,301000,301500,301000,367
20230906,092300,818780500,301000,301000,301500,300000,55
20230906,092200,802226500,300000,301500,301500,300000,320
20230906,092100,705899000,301500,301500,301500,301500,11
20230906,092000,702582500,301500,301500,301500,301500,48
20230906,091900,688110500,301500,300000,301500,300000,336
20230906,091800,587012000,300000,300500,301000,300000,98
20230906,091700,557552000,301000,300500,301000,300500,38
20230906,091600,546127500,300500,300000,300500,300000,125
20230906,091500,508570500,300500,300000,300500,300000,65
20230906,091400,489058000,300500,300500,300500,300500,20
20230906,091300,483048000,300500,300000,300500,299500,59
20230906,091200,465338500,300000,300500,300500,300000,171
20230906,091100,413954000,300500,300000,300500,300000,21
20230906,091000,407648000,300000,300000,300000,299000,72
20230906,090900,386056000,300000,300000,300500,299500,130
20230906,090800,347050000,300500,300000,300500,299500,27
20230906,090700,338943500,300000,300000,300500,299500,31
20230906,090600,329640000,300000,299500,300500,299000,194
20230906,090500,271443500,299500,300000,300500,299000,34
20230906,090400,261245000,300000,299000,300000,299000,65
20230906,090300,241777000,299000,298500,299500,298000,213
20230906,090200,178206500,298500,298500,299000,298500,126
20230906,090100,140594500,298500,299500,299500,298500,240
20230906,090000,68947500,299000,298500,299000,298000,231