KissMeData/097950/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,195000,13022061500,294000,294000,294000,294000,2527
20230907,194900,13022061500,294000,294000,294000,294000,0
20230907,194800,13022061500,294000,294000,294000,294000,0
20230907,194700,13022061500,294000,294000,294000,294000,0
20230907,194600,13022061500,294000,294000,294000,294000,0
20230907,194500,13022061500,294000,294000,294000,294000,0
20230907,194400,13022061500,294000,294000,294000,294000,0
20230907,194300,13022061500,294000,294000,294000,294000,0
20230907,194200,13022061500,294000,294000,294000,294000,0
20230907,194100,13022061500,294000,294000,294000,294000,0
20230907,194000,13022061500,294000,294000,294000,294000,0
20230907,193900,13022061500,294000,294000,294000,294000,0
20230907,193800,13022061500,294000,294000,294000,294000,0
20230907,193700,13022061500,294000,294000,294000,294000,0
20230907,193600,13022061500,294000,294000,294000,294000,0
20230907,193500,13022061500,294000,294000,294000,294000,0
20230907,193400,13022061500,294000,294000,294000,294000,0
20230907,193300,13022061500,294000,294000,294000,294000,0
20230907,193200,13022061500,294000,294000,294000,294000,0
20230907,193100,13022061500,294000,294000,294000,294000,0
20230907,193000,13022061500,294000,294000,294000,294000,0
20230907,192900,13022061500,294000,294000,294000,294000,0
20230907,192800,13022061500,294000,294000,294000,294000,0
20230907,192700,13022061500,294000,294000,294000,294000,0
20230907,192600,13022061500,294000,294000,294000,294000,0
20230907,192500,13022061500,294000,294000,294000,294000,0
20230907,192400,13022061500,294000,294000,294000,294000,0
20230907,192300,13022061500,294000,294000,294000,294000,0
20230907,192200,13022061500,294000,294000,294000,294000,0
20230907,192100,13022061500,294000,294000,294000,294000,0
20230907,192000,13022061500,294000,294000,294000,294000,2527
20230907,191900,13022061500,294000,294000,294000,294000,0
20230907,191800,13022061500,294000,294000,294000,294000,0
20230907,191700,13022061500,294000,294000,294000,294000,0
20230907,191600,13022061500,294000,294000,294000,294000,0
20230907,191500,13022061500,294000,294000,294000,294000,0
20230907,191400,13022061500,294000,294000,294000,294000,0
20230907,191300,13022061500,294000,294000,294000,294000,0
20230907,191200,13022061500,294000,294000,294000,294000,0
20230907,191100,13022061500,294000,294000,294000,294000,0
20230907,191000,13022061500,294000,294000,294000,294000,0
20230907,190900,13022061500,294000,294000,294000,294000,0
20230907,190800,13022061500,294000,294000,294000,294000,0
20230907,190700,13022061500,294000,294000,294000,294000,0
20230907,190600,13022061500,294000,294000,294000,294000,0
20230907,190500,13022061500,294000,294000,294000,294000,0
20230907,190400,13022061500,294000,294000,294000,294000,0
20230907,190300,13022061500,294000,294000,294000,294000,0
20230907,190200,13022061500,294000,294000,294000,294000,0
20230907,190100,13022061500,294000,294000,294000,294000,0
20230907,190000,13022061500,294000,294000,294000,294000,0
20230907,185900,13022061500,294000,294000,294000,294000,0
20230907,185800,13022061500,294000,294000,294000,294000,0
20230907,185700,13022061500,294000,294000,294000,294000,0
20230907,185600,13022061500,294000,294000,294000,294000,0
20230907,185500,13022061500,294000,294000,294000,294000,0
20230907,185400,13022061500,294000,294000,294000,294000,0
20230907,185300,13022061500,294000,294000,294000,294000,0
20230907,185200,13022061500,294000,294000,294000,294000,0
20230907,185100,13022061500,294000,294000,294000,294000,0
20230907,185000,13022061500,294000,294000,294000,294000,2527
20230907,184900,13022061500,294000,294000,294000,294000,0
20230907,184800,13022061500,294000,294000,294000,294000,0
20230907,184700,13022061500,294000,294000,294000,294000,0
20230907,184600,13022061500,294000,294000,294000,294000,0
20230907,184500,13022061500,294000,294000,294000,294000,0
20230907,184400,13022061500,294000,294000,294000,294000,0
20230907,184300,13022061500,294000,294000,294000,294000,0
20230907,184200,13022061500,294000,294000,294000,294000,0
20230907,184100,13022061500,294000,294000,294000,294000,0
20230907,184000,13022061500,294000,294000,294000,294000,0
20230907,183900,13022061500,294000,294000,294000,294000,0
20230907,183800,13022061500,294000,294000,294000,294000,0
20230907,183700,13022061500,294000,294000,294000,294000,0
20230907,183600,13022061500,294000,294000,294000,294000,0
20230907,183500,13022061500,294000,294000,294000,294000,0
20230907,183400,13022061500,294000,294000,294000,294000,0
20230907,183300,13022061500,294000,294000,294000,294000,0
20230907,183200,13022061500,294000,294000,294000,294000,0
20230907,183100,13022061500,294000,294000,294000,294000,0
20230907,183000,13022061500,294000,294000,294000,294000,0
20230907,182900,13022061500,294000,294000,294000,294000,0
20230907,182800,13022061500,294000,294000,294000,294000,0
20230907,182700,13022061500,294000,294000,294000,294000,0
20230907,182600,13022061500,294000,294000,294000,294000,0
20230907,182500,13022061500,294000,294000,294000,294000,0
20230907,182400,13022061500,294000,294000,294000,294000,0
20230907,182300,13022061500,294000,294000,294000,294000,0
20230907,182200,13022061500,294000,294000,294000,294000,0
20230907,182100,13022061500,294000,294000,294000,294000,0
20230907,182000,13022061500,294000,294000,294000,294000,2527
20230907,181900,13022061500,294000,294000,294000,294000,0
20230907,181800,13022061500,294000,294000,294000,294000,0
20230907,181700,13022061500,294000,294000,294000,294000,0
20230907,181600,13022061500,294000,294000,294000,294000,0
20230907,181500,13022061500,294000,294000,294000,294000,0
20230907,181400,13022061500,294000,294000,294000,294000,0
20230907,181300,13022061500,294000,294000,294000,294000,0
20230907,181200,13022061500,294000,294000,294000,294000,0
20230907,181100,13022061500,294000,294000,294000,294000,0
20230907,181000,13022061500,294000,294000,294000,294000,0
20230907,180900,13022061500,294000,294000,294000,294000,0
20230907,180800,13022061500,294000,294000,294000,294000,0
20230907,180700,13022061500,294000,294000,294000,294000,0
20230907,180600,13022061500,294000,294000,294000,294000,0
20230907,180500,13022061500,294000,294000,294000,294000,0
20230907,180400,13022061500,294000,294000,294000,294000,0
20230907,180300,13022061500,294000,294000,294000,294000,0
20230907,180200,13022061500,294000,294000,294000,294000,0
20230907,180100,13022061500,294000,294000,294000,294000,0
20230907,180000,13022061500,294000,294000,294000,294000,0
20230907,175900,13022061500,294000,294000,294000,294000,0
20230907,175800,13022061500,294000,294000,294000,294000,0
20230907,175700,13022061500,294000,294000,294000,294000,0
20230907,175600,13022061500,294000,294000,294000,294000,0
20230907,175500,13022061500,294000,294000,294000,294000,0
20230907,175400,13022061500,294000,294000,294000,294000,0
20230907,175300,13022061500,294000,294000,294000,294000,0
20230907,175200,13022061500,294000,294000,294000,294000,0
20230907,175100,13022061500,294000,294000,294000,294000,0
20230907,175000,13022061500,294000,294000,294000,294000,2527
20230907,174900,13022061500,294000,294000,294000,294000,0
20230907,174800,13022061500,294000,294000,294000,294000,0
20230907,174700,13022061500,294000,294000,294000,294000,0
20230907,174600,13022061500,294000,294000,294000,294000,0
20230907,174500,13022061500,294000,294000,294000,294000,0
20230907,174400,13022061500,294000,294000,294000,294000,0
20230907,174300,13022061500,294000,294000,294000,294000,0
20230907,174200,13022061500,294000,294000,294000,294000,0
20230907,174100,13022061500,294000,294000,294000,294000,0
20230907,174000,13022061500,294000,294000,294000,294000,0
20230907,173900,13022061500,294000,294000,294000,294000,0
20230907,173800,13022061500,294000,294000,294000,294000,0
20230907,173700,13022061500,294000,294000,294000,294000,0
20230907,173600,13022061500,294000,294000,294000,294000,0
20230907,173500,13022061500,294000,294000,294000,294000,0
20230907,173400,13022061500,294000,294000,294000,294000,0
20230907,173300,13022061500,294000,294000,294000,294000,0
20230907,173200,13022061500,294000,294000,294000,294000,0
20230907,173100,13022061500,294000,294000,294000,294000,0
20230907,173000,13022061500,294000,294000,294000,294000,0
20230907,172900,13022061500,294000,294000,294000,294000,0
20230907,172800,13022061500,294000,294000,294000,294000,0
20230907,172700,13022061500,294000,294000,294000,294000,0
20230907,172600,13022061500,294000,294000,294000,294000,0
20230907,172500,13022061500,294000,294000,294000,294000,0
20230907,172400,13022061500,294000,294000,294000,294000,0
20230907,172300,13022061500,294000,294000,294000,294000,0
20230907,172200,13022061500,294000,294000,294000,294000,0
20230907,172100,13022061500,294000,294000,294000,294000,0
20230907,172000,13022061500,294000,294000,294000,294000,2527
20230907,171900,13022061500,294000,294000,294000,294000,0
20230907,171800,13022061500,294000,294000,294000,294000,0
20230907,171700,13022061500,294000,294000,294000,294000,0
20230907,171600,13022061500,294000,294000,294000,294000,0
20230907,171500,13022061500,294000,294000,294000,294000,0
20230907,171400,13022061500,294000,294000,294000,294000,0
20230907,171300,13022061500,294000,294000,294000,294000,0
20230907,171200,13022061500,294000,294000,294000,294000,0
20230907,171100,13022061500,294000,294000,294000,294000,0
20230907,171000,13022061500,294000,294000,294000,294000,0
20230907,170900,13022061500,294000,294000,294000,294000,0
20230907,170800,13022061500,294000,294000,294000,294000,0
20230907,170700,13022061500,294000,294000,294000,294000,0
20230907,170600,13022061500,294000,294000,294000,294000,0
20230907,170500,13022061500,294000,294000,294000,294000,0
20230907,170400,13022061500,294000,294000,294000,294000,0
20230907,170300,13022061500,294000,294000,294000,294000,0
20230907,170200,13022061500,294000,294000,294000,294000,0
20230907,170100,13022061500,294000,294000,294000,294000,0
20230907,170000,13022061500,294000,294000,294000,294000,0
20230907,165900,13022061500,294000,294000,294000,294000,0
20230907,165800,13022061500,294000,294000,294000,294000,0
20230907,165700,13022061500,294000,294000,294000,294000,0
20230907,165600,13022061500,294000,294000,294000,294000,0
20230907,165500,13022061500,294000,294000,294000,294000,0
20230907,165400,13022061500,294000,294000,294000,294000,0
20230907,165300,13022061500,294000,294000,294000,294000,0
20230907,165200,13022061500,294000,294000,294000,294000,0
20230907,165100,13022061500,294000,294000,294000,294000,0
20230907,165000,13022061500,294000,294000,294000,294000,2527
20230907,164900,13022061500,294000,294000,294000,294000,0
20230907,164800,13022061500,294000,294000,294000,294000,0
20230907,164700,13022061500,294000,294000,294000,294000,0
20230907,164600,13022061500,294000,294000,294000,294000,0
20230907,164500,13022061500,294000,294000,294000,294000,0
20230907,164400,13022061500,294000,294000,294000,294000,0
20230907,164300,13022061500,294000,294000,294000,294000,0
20230907,164200,13022061500,294000,294000,294000,294000,0
20230907,164100,13022061500,294000,294000,294000,294000,0
20230907,164000,13022061500,294000,294000,294000,294000,0
20230907,163900,13022061500,294000,294000,294000,294000,0
20230907,163800,13022061500,294000,294000,294000,294000,0
20230907,163700,13022061500,294000,294000,294000,294000,0
20230907,163600,13022061500,294000,294000,294000,294000,0
20230907,163500,13022061500,294000,294000,294000,294000,0
20230907,163400,13022061500,294000,294000,294000,294000,0
20230907,163300,13022061500,294000,294000,294000,294000,0
20230907,163200,13022061500,294000,294000,294000,294000,0
20230907,163100,13022061500,294000,294000,294000,294000,0
20230907,163000,13022061500,294000,294000,294000,294000,0
20230907,162900,13022061500,294000,294000,294000,294000,0
20230907,162800,13022061500,294000,294000,294000,294000,0
20230907,162700,13022061500,294000,294000,294000,294000,0
20230907,162600,13022061500,294000,294000,294000,294000,0
20230907,162500,13022061500,294000,294000,294000,294000,0
20230907,162400,13022061500,294000,294000,294000,294000,0
20230907,162300,13022061500,294000,294000,294000,294000,0
20230907,162200,13022061500,294000,294000,294000,294000,0
20230907,162100,13022061500,294000,294000,294000,294000,0
20230907,162000,13022061500,294000,294000,294000,294000,2527
20230907,161900,13022061500,294000,294000,294000,294000,0
20230907,161800,13022061500,294000,294000,294000,294000,0
20230907,161700,13022061500,294000,294000,294000,294000,0
20230907,161600,13022061500,294000,294000,294000,294000,0
20230907,161500,13022061500,294000,294000,294000,294000,0
20230907,161400,13022061500,294000,294000,294000,294000,0
20230907,161300,13022061500,294000,294000,294000,294000,0
20230907,161200,13022061500,294000,294000,294000,294000,0
20230907,161100,13022061500,294000,294000,294000,294000,0
20230907,161000,13022061500,294000,294000,294000,294000,0
20230907,160900,13022061500,294000,294000,294000,294000,0
20230907,160800,13022061500,294000,294000,294000,294000,0
20230907,160700,13022061500,294000,294000,294000,294000,0
20230907,160600,13022061500,294000,294000,294000,294000,0
20230907,160500,13022061500,294000,294000,294000,294000,0
20230907,160400,13022061500,294000,294000,294000,294000,0
20230907,160300,13022061500,294000,294000,294000,294000,0
20230907,160200,13022061500,294000,294000,294000,294000,0
20230907,160100,13022061500,294000,294000,294000,294000,0
20230907,160000,13022061500,294000,294000,294000,294000,0
20230907,155900,13022061500,294000,294000,294000,294000,0
20230907,155800,13022061500,294000,294000,294000,294000,0
20230907,155700,13022061500,294000,294000,294000,294000,0
20230907,155600,13022061500,294000,294000,294000,294000,0
20230907,155500,13022061500,294000,294000,294000,294000,0
20230907,155400,13022061500,294000,294000,294000,294000,0
20230907,155300,13022061500,294000,294000,294000,294000,0
20230907,155200,13022061500,294000,294000,294000,294000,0
20230907,155100,13022061500,294000,294000,294000,294000,0
20230907,155000,13022061500,294000,294000,294000,294000,2527
20230907,154900,13022061500,294000,294000,294000,294000,0
20230907,154800,13022061500,294000,294000,294000,294000,0
20230907,154700,13022061500,294000,294000,294000,294000,0
20230907,154600,13022061500,294000,294000,294000,294000,0
20230907,154500,13022061500,294000,294000,294000,294000,0
20230907,154400,13022061500,294000,294000,294000,294000,0
20230907,154300,13022061500,294000,294000,294000,294000,0
20230907,154200,13022061500,294000,294000,294000,294000,0
20230907,154100,13022061500,294000,294000,294000,294000,0
20230907,154000,13022061500,294000,294000,294000,294000,0
20230907,153900,13022061500,294000,294000,294000,294000,0
20230907,153800,13022061500,294000,294000,294000,294000,0
20230907,153700,13022061500,294000,294000,294000,294000,0
20230907,153600,13022061500,294000,294000,294000,294000,0
20230907,153500,13022061500,294000,294000,294000,294000,0
20230907,153400,13022061500,294000,294000,294000,294000,0
20230907,153300,13022061500,294000,294000,294000,294000,0
20230907,153200,13022061500,294000,294000,294000,294000,0
20230907,153100,13022061500,294000,294000,294000,294000,0
20230907,153000,13022061500,294000,294000,294000,294000,2527
20230907,152900,12279123500,293000,293000,293000,293000,0
20230907,152800,12279123500,293000,293000,293000,293000,0
20230907,152700,12279123500,293000,293000,293000,293000,0
20230907,152600,12279123500,293000,293000,293000,293000,0
20230907,152500,12279123500,293000,293000,293000,293000,0
20230907,152400,12279123500,293000,293000,293000,293000,0
20230907,152300,12279123500,293000,293000,293000,293000,0
20230907,152200,12279123500,293000,293000,293000,293000,0
20230907,152100,12279123500,293000,293000,293000,293000,0
20230907,152000,12279123500,293000,293000,293000,293000,0
20230907,151900,12279123500,293000,294000,294000,293000,29
20230907,151800,12270608500,294000,293500,294000,293000,166
20230907,151700,12221848000,293000,293500,294000,293000,357
20230907,151600,12117038500,293000,293000,294000,293000,321
20230907,151500,12022830000,293000,293000,293000,291500,584
20230907,151400,11852066500,293000,292500,293000,292000,745
20230907,151300,11634265000,292500,292000,292500,292000,79
20230907,151200,11611179000,292000,292000,292500,292000,40
20230907,151100,11599488500,292000,292000,292500,292000,28
20230907,151000,11591307500,292500,292000,292500,292000,35
20230907,150900,11581085500,292000,292500,292500,292000,19
20230907,150800,11575536000,292500,292500,292500,292000,6
20230907,150700,11573783000,292500,292000,292500,292000,16
20230907,150600,11569110000,292500,292500,292500,292000,13
20230907,150500,11565313000,292000,293000,293000,292000,41
20230907,150400,11553325000,293000,292000,293000,292000,302
20230907,150300,11465019500,292500,292000,292500,292000,31
20230907,150200,11455964000,292500,292000,292500,292000,44
20230907,150100,11443113500,292500,292500,292500,292000,72
20230907,150000,11422088000,292000,292500,292500,291500,145
20230907,145900,11379746500,292000,292500,292500,292000,61
20230907,145800,11361929500,292000,292000,292500,292000,42
20230907,145700,11349661000,292000,292000,292500,292000,128
20230907,145600,11312282000,292000,292500,292500,292000,121
20230907,145500,11276944500,292500,292000,292500,292000,30
20230907,145400,11268181500,292500,292500,292500,292000,101
20230907,145300,11238686000,292000,292000,292500,292000,60
20230907,145200,11221161000,292500,292500,292500,292000,29
20230907,145100,11212689000,292500,292000,292500,291500,141
20230907,145000,11171499000,292000,292000,292500,292000,153
20230907,144900,11126815500,292500,292500,292500,292000,16
20230907,144800,11122141500,292500,291500,293000,291500,357
20230907,144700,11017748000,292000,292000,292500,292000,145
20230907,144600,10975403500,292500,292000,292500,292000,44
20230907,144500,10962552500,292000,292500,292500,292000,108
20230907,144400,10931012500,292500,292000,292500,291500,189
20230907,144300,10875811500,292500,292500,292500,292000,41
20230907,144200,10863836500,292000,292000,292500,292000,78
20230907,144100,10841054500,292500,292500,292500,292000,134
20230907,144000,10801905000,292000,292500,292500,292000,52
20230907,143900,10786718500,292500,292000,292500,292000,94
20230907,143800,10759264500,292000,292000,292500,292000,96
20230907,143700,10731226500,292000,292000,292500,292000,74
20230907,143600,10709615500,292500,292000,292500,292000,67
20230907,143500,10690044000,292000,292500,293000,292000,100
20230907,143400,10660816000,292500,292500,293000,292500,92
20230907,143300,10633903500,293000,293000,293000,292500,38
20230907,143200,10622782000,293000,292500,293000,292500,121
20230907,143100,10587370000,293000,292500,293000,292500,108
20230907,143000,10555777500,292500,292500,293000,292500,44
20230907,142900,10542904500,293000,292500,293000,292500,59
20230907,142800,10525641500,292500,293000,293000,292500,64
20230907,142700,10506919000,293000,293500,293500,292500,62
20230907,142600,10488753000,292500,293000,293500,292500,145
20230907,142500,10446276500,292500,292500,293000,292000,134
20230907,142400,10407048500,292500,292500,293000,292000,80
20230907,142300,10383639000,292500,293000,293000,292500,124
20230907,142200,10347364500,292500,292500,293500,292500,95
20230907,142100,10319539500,292500,292500,293000,292000,139
20230907,142000,10278912500,293000,292000,293000,292000,53
20230907,141900,10263402000,292500,292500,293000,292500,94
20230907,141800,10235906000,292500,293000,293000,292500,64
20230907,141700,10217183000,293000,293000,293000,292000,119
20230907,141600,10182369500,292500,292500,293000,292500,52
20230907,141500,10167157000,293500,292000,293500,292000,142
20230907,141400,10125640000,292000,292500,293000,292000,62
20230907,141300,10107511500,292500,292500,293000,292000,76
20230907,141200,10085289500,293000,292500,293000,292500,73
20230907,141100,10063935500,292500,292500,293000,292500,108
20230907,141000,10032340000,293000,293000,293000,292500,10
20230907,140900,10029412000,293000,292500,293000,292000,158
20230907,140800,9983218000,292500,292500,292500,292000,62
20230907,140700,9965099000,292500,293000,293000,292000,74
20230907,140600,9943454500,293000,292000,293000,292000,83
20230907,140500,9919156500,292000,292000,292500,292000,162
20230907,140400,9871802500,292000,292000,293000,292000,105
20230907,140300,9841115500,292000,292500,292500,292000,24
20230907,140200,9834105500,292000,292000,292500,292000,89
20230907,140100,9808113500,292000,292000,292500,292000,79
20230907,140000,9785044000,292000,292000,292500,292000,64
20230907,135900,9766349500,292000,292000,292500,292000,73
20230907,135800,9745029500,292000,293000,293500,292000,152
20230907,135700,9700616500,293500,293000,293500,292500,149
20230907,135600,9656985000,293000,293000,293500,292500,68
20230907,135500,9637070000,293500,293500,293500,292500,165
20230907,135400,9588725000,293000,293500,293500,293000,172
20230907,135300,9538297000,293500,293500,293500,292500,64
20230907,135200,9519533000,293500,292500,293500,292500,140
20230907,135100,9478529000,292500,292000,293000,292000,138
20230907,135000,9438142000,292500,292000,292500,292000,124
20230907,134900,9401907500,292000,292000,292000,292000,58
20230907,134800,9384971500,292500,293000,293000,292000,52
20230907,134700,9369778000,292500,291500,292500,291500,121
20230907,134600,9334430500,292000,292000,292500,292000,72
20230907,134500,9313406000,292500,292000,293000,292000,100
20230907,134400,9284179000,292500,292000,292500,292000,84
20230907,134300,9259621500,292500,292500,292500,292000,108
20230907,134200,9228053500,292000,292000,292500,292000,246
20230907,134100,9156139500,292000,292500,293000,292000,45
20230907,134000,9142989500,292500,292000,293000,292000,153
20230907,133900,9098247500,292000,292000,292500,292000,70
20230907,133800,9077807000,292000,292000,292500,291500,104
20230907,133700,9047436500,292000,292500,292500,292000,61
20230907,133600,9029624000,292000,292000,292500,292000,81
20230907,133500,9005970000,292000,292000,292500,292000,92
20230907,133400,8979076500,292000,292000,292500,291500,61
20230907,133300,8961273500,292000,292000,292500,292000,118
20230907,133200,8926814000,292000,292500,292500,292000,47
20230907,133100,8913087500,292000,292000,292500,291500,101
20230907,133000,8883593000,292000,292500,292500,292000,80
20230907,132900,8860232000,292000,292000,292500,291500,112
20230907,132800,8827507000,292000,292000,292500,291500,78
20230907,132700,8804728500,292000,292000,292500,291500,56
20230907,132600,8788378000,291500,292000,292500,291500,90
20230907,132500,8762103000,292000,292000,292500,292000,117
20230907,132400,8727935500,292000,292000,292500,292000,29
20230907,132300,8719467000,292000,292000,292500,291500,94
20230907,132200,8692015000,292500,292000,292500,292000,80
20230907,132100,8668653000,292000,292000,292500,292000,75
20230907,132000,8646752000,292500,292000,292500,292000,121
20230907,131900,8611416000,292500,292500,292500,292000,82
20230907,131800,8587460000,292000,292500,293000,292000,62
20230907,131700,8569330500,292500,292000,293000,292000,255
20230907,131600,8494760500,292000,292000,292500,291500,162
20230907,131500,8447465000,292000,292000,292500,292000,60
20230907,131400,8429944000,292000,292000,292500,292000,34
20230907,131300,8420014000,292000,292000,292500,291500,162
20230907,131200,8372725000,291500,291500,292000,291500,65
20230907,131100,8353752000,291500,292000,292500,291500,76
20230907,131000,8331563000,292000,292500,292500,291500,178
20230907,130900,8279591500,292000,292000,292000,291500,24
20230907,130800,8272586000,292500,292000,292500,292000,60
20230907,130700,8255063000,292000,292000,292500,292000,113
20230907,130600,8222065500,292500,292000,292500,292000,40
20230907,130500,8210383000,292000,292500,293000,292000,89
20230907,130400,8184353000,292500,292000,293000,292000,43
20230907,130300,8171776500,292000,292500,293000,292000,105
20230907,130200,8141078500,292500,292500,292500,292000,431
20230907,130100,8015071000,292000,292000,292500,292000,41
20230907,130000,8003097500,292000,292500,292500,292000,66
20230907,125900,7983823500,292000,292000,292500,292000,57
20230907,125800,7967174500,292000,292000,292500,292000,40
20230907,125700,7955493500,292500,292000,292500,292000,61
20230907,125600,7937681000,292000,292000,292500,292000,34
20230907,125500,7927748500,292000,292000,292500,292000,77
20230907,125400,7905253500,292000,292500,293000,292000,60
20230907,125300,7887717000,292500,292500,293000,292500,111
20230907,125200,7855245500,292500,292500,292500,292500,23
20230907,125100,7848518000,292500,292000,293000,292000,154
20230907,125000,7803500500,292500,292000,292500,292000,73
20230907,124900,7782168000,292000,292500,292500,292000,35
20230907,124800,7771941500,293000,292500,293000,292000,186
20230907,124700,7717600000,292500,293000,293000,292500,55
20230907,124600,7701509500,293000,292500,293000,292000,20
20230907,124500,7695659500,292500,292500,293000,292000,63
20230907,124400,7677241000,292500,293500,293500,292500,35
20230907,124300,7666997500,292500,292500,292500,292000,67
20230907,124200,7647404500,292500,292500,293000,292500,52
20230907,124100,7632193500,293000,292500,293000,292500,72
20230907,124000,7611129000,292500,293000,293000,292500,15
20230907,123900,7606741000,293000,293500,293500,292500,82
20230907,123800,7582740000,293000,293500,293500,293000,20
20230907,123700,7576877000,293000,293000,293500,293000,136
20230907,123600,7537028000,293500,293000,293500,292500,343
20230907,123500,7436551000,292500,293000,293000,292500,324
20230907,123400,7341752500,292500,293000,293000,292500,33
20230907,123300,7332098500,292500,292500,292500,292500,59
20230907,123200,7314841000,292500,292500,293000,292500,18
20230907,123100,7309572500,292500,292500,293000,292500,53
20230907,123000,7294068500,292500,292500,293000,292500,58
20230907,122900,7277103000,293000,292500,293000,292500,35
20230907,122800,7266862000,293000,292500,293000,292500,27
20230907,122700,7258959000,292500,293000,293000,292500,47
20230907,122600,7245210000,292500,293000,293000,292500,27
20230907,122500,7237302000,293000,292500,293000,292500,51
20230907,122400,7222372500,293000,292500,293000,292500,68
20230907,122300,7202475000,292500,293000,293000,292500,39
20230907,122200,7191050000,293500,293000,293500,292500,84
20230907,122100,7166451500,293000,293000,293000,292500,68
20230907,122000,7146546000,293000,293000,293500,292500,49
20230907,121900,7132190500,293000,293000,293000,292500,47
20230907,121800,7118426500,293500,293000,293500,292500,42
20230907,121700,7106125000,293000,293000,294000,293000,70
20230907,121600,7085593000,293000,293000,293500,293000,47
20230907,121500,7071819500,293000,293000,293000,292500,63
20230907,121400,7053367000,293500,293500,293500,293000,44
20230907,121300,7040461500,293500,293000,293500,293000,102
20230907,121200,7010564000,293000,293000,293500,293000,70
20230907,121100,6990052500,293500,293000,293500,293000,38
20230907,121000,6978915500,293000,293000,293500,293000,65
20230907,120900,6959870000,293000,293500,293500,293000,18
20230907,120800,6954595000,293000,294000,294000,293000,54
20230907,120700,6938759000,293500,293500,294000,293000,47
20230907,120600,6924972000,293500,293500,294000,293000,64
20230907,120500,6906187500,293000,293000,293500,293000,259
20230907,120400,6830192500,293500,293000,293500,293000,10
20230907,120300,6827261000,293000,293000,293500,293000,43
20230907,120200,6814661500,293000,293000,293500,293000,100
20230907,120100,6785357500,293000,293500,293500,293000,9
20230907,120000,6782719000,293500,293000,293500,293000,35
20230907,115900,6772462000,293500,293000,293500,292500,273
20230907,115800,6692470000,292500,293000,293000,292000,111
20230907,115700,6659995000,292500,292500,293000,292500,23
20230907,115600,6653266000,292500,292500,293000,292500,76
20230907,115500,6631034000,292500,292500,293000,292500,52
20230907,115400,6615822500,292500,293000,293000,292500,5
20230907,115300,6614359000,292500,293000,293000,292500,177
20230907,115200,6562582500,292500,292500,293000,292500,67
20230907,115100,6542984000,293000,292500,293000,292500,33
20230907,115000,6533330000,293000,293000,293000,292500,45
20230907,114900,6520154500,292500,293000,293000,292500,78
20230907,114800,6497315000,293000,292500,293000,292500,69
20230907,114700,6477117000,292500,293000,293000,292500,69
20230907,114600,6456931000,292500,292500,293000,292500,21
20230907,114500,6450788000,293000,292500,293000,292500,23
20230907,114400,6444059000,293000,293000,293500,292500,55
20230907,114300,6427949500,293500,293000,293500,292500,29
20230907,114200,6419451000,293000,293000,293000,292500,121
20230907,114100,6384006000,292500,292500,293000,292500,99
20230907,114000,6355046000,293000,292500,293000,292500,30
20230907,113900,6346267500,292500,293000,293000,292500,66
20230907,113800,6326961500,293000,293000,293500,292500,36
20230907,113700,6316422000,293500,293000,293500,292500,80
20230907,113600,6292981000,293500,293000,293500,292500,238
20230907,113500,6223259500,292500,292500,293000,292500,34
20230907,113400,6213314000,293000,292500,293000,292500,21
20230907,113300,6207169500,292500,292500,293000,292500,50
20230907,113200,6192543000,292500,292500,293000,292500,61
20230907,113100,6174699500,293000,292500,293000,292500,11
20230907,113000,6171478500,293000,293000,293000,292500,21
20230907,112900,6165334000,292500,293500,293500,292500,85
20230907,112800,6140424000,293500,293000,293500,292500,69
20230907,112700,6120205000,293000,293000,293500,293000,34
20230907,112600,6110242500,293500,293000,293500,292500,58
20230907,112500,6093262500,292500,293000,293000,292500,173
20230907,112400,6042578500,293000,293000,293500,293000,43
20230907,112300,6029970500,293000,293500,293500,292500,66
20230907,112200,6010632000,293500,293000,293500,293000,105
20230907,112100,5979862000,293000,293500,293500,293000,29
20230907,112000,5971363500,293000,293500,293500,293000,55
20230907,111900,5955230500,293500,293500,294000,293500,36
20230907,111800,5944662000,293500,293000,294000,293000,55
20230907,111700,5928532500,293000,293000,293000,292500,133
20230907,111600,5889574500,293000,293500,293500,292500,50
20230907,111500,5874929500,293000,293000,293000,293000,73
20230907,111400,5853540500,293000,293000,293500,293000,45
20230907,111300,5840349000,293500,293000,293500,292500,84
20230907,111200,5815739000,293500,293500,293500,293500,3
20230907,111100,5814858500,293000,293500,293500,293000,28
20230907,111000,5806652500,293000,293500,293500,293000,99
20230907,110900,5777640500,293500,293500,293500,293000,14
20230907,110800,5773533000,293000,293000,293500,292500,275
20230907,110700,5692924500,293000,292500,293000,292500,134
20230907,110600,5653702500,292500,292500,293000,292500,47
20230907,110500,5639954500,292500,293000,293000,292500,11
20230907,110400,5636735000,293000,293000,293500,293000,100
20230907,110300,5607434000,293500,293000,293500,293000,48
20230907,110200,5593369000,293000,293000,293500,293000,84
20230907,110100,5568756500,293000,292500,293000,292500,141
20230907,110000,5527472000,292500,292000,292500,292000,156
20230907,105900,5481854500,292000,292000,292500,292000,29
20230907,105800,5473386000,292500,292000,292500,292000,41
20230907,105700,5461409000,292000,292000,292500,292000,19
20230907,105600,5455860000,292500,292000,292500,292000,43
20230907,105500,5443284500,293000,292000,293000,292000,50
20230907,105400,5428665500,292500,292500,292500,292000,24
20230907,105300,5421647500,293000,292000,293000,292000,89
20230907,105200,5395627500,292000,292500,292500,292000,21
20230907,105100,5389495000,293000,292000,293000,292000,46
20230907,105000,5376047500,292000,291500,292000,291500,160
20230907,104900,5329348500,292000,292000,292500,291500,53
20230907,104800,5313889000,292000,292000,292500,291500,127
20230907,104700,5276811500,291500,291500,292000,291500,59
20230907,104600,5259606000,292000,292000,292500,292000,171
20230907,104500,5209671500,292000,292000,292500,292000,45
20230907,104400,5196529000,292500,292000,292500,291500,107
20230907,104300,5165280500,292500,292000,292500,292000,62
20230907,104200,5147174500,292000,292000,292500,292000,126
20230907,104100,5110357000,291500,292000,292500,291500,64
20230907,104000,5091654500,292000,292500,292500,291500,94
20230907,103900,5064198000,292500,292000,292500,291500,168
20230907,103800,5015085000,292000,292000,292500,292000,121
20230907,103700,4979744000,292500,292000,292500,291500,134
20230907,103600,4940593500,292000,292000,292000,292000,35
20230907,103500,4930373500,292000,292000,292500,291500,55
20230907,103400,4914318500,292500,292000,292500,292000,122
20230907,103300,4878690000,292000,292000,292500,292000,52
20230907,103200,4863505500,292500,292500,292500,292000,40
20230907,103100,4851824000,292500,292000,293000,292000,63
20230907,103000,4833393000,292500,292000,292500,292000,227
20230907,102900,4767020500,292000,292000,292500,292000,23
20230907,102800,4760304000,292000,292500,292500,291500,125
20230907,102700,4723759000,292000,292000,292500,291500,247
20230907,102600,4651641000,292500,291500,292500,291500,497
20230907,102500,4506695500,291000,291000,291500,291000,95
20230907,102400,4479046500,291000,291500,291500,291000,49
20230907,102300,4464785500,291000,291000,291000,291000,36
20230907,102200,4454309500,291000,291000,291500,291000,75
20230907,102100,4432482500,291000,291000,291500,291000,85
20230907,102000,4407744500,291000,291000,291500,291000,64
20230907,101900,4389119500,291000,291500,291500,291000,70
20230907,101800,4368716000,291500,290000,291500,290000,451
20230907,101700,4237496000,290500,291000,291000,290500,103
20230907,101600,4207564500,290500,290500,291000,290500,20
20230907,101500,4201752500,290500,290500,291000,290500,407
20230907,101400,4083517500,291000,291000,291500,290500,169
20230907,101300,4034376000,291500,291000,291500,291000,21
20230907,101200,4028262500,291000,291000,291500,291000,15
20230907,101100,4023897000,291000,291000,291500,291000,71
20230907,101000,4003234000,291000,291000,291500,291000,29
20230907,100900,3994792500,291000,291000,291500,291000,22
20230907,100800,3988390000,291000,291000,291500,291000,51
20230907,100700,3973546000,291500,291000,291500,291000,42
20230907,100600,3961321000,291000,291000,291500,291000,53
20230907,100500,3945890000,291000,291000,291500,291000,373
20230907,100400,3837345500,290500,291000,291000,290500,21
20230907,100300,3831241500,291000,291000,291000,290500,98
20230907,100200,3802729500,291000,291000,291000,290500,19
20230907,100100,3797207500,290500,291000,291000,290500,27
20230907,100000,3789362500,291000,291000,291000,290500,67
20230907,095900,3769893000,290500,290500,291000,290500,57
20230907,095800,3753329000,290500,290500,291000,290500,39
20230907,095700,3741996500,290500,291000,291500,290500,266
20230907,095600,3664590500,291500,291500,291500,291000,39
20230907,095500,3653231500,291500,291500,291500,291000,28
20230907,095400,3645078000,291000,291000,291500,291000,66
20230907,095300,3625871000,290500,291000,291000,290500,357
20230907,095200,3521985500,291000,291000,291000,290500,15
20230907,095100,3517625000,290500,290500,291000,290500,35
20230907,095000,3507453500,291000,291000,291000,290500,7
20230907,094900,3505418000,290500,291000,291000,290500,89
20230907,094800,3479533500,291000,290000,291000,290000,526
20230907,094700,3326742500,290000,290000,290500,290000,46
20230907,094600,3313401500,290000,290500,290500,290000,245
20230907,094500,3242343500,290500,290000,290500,290000,208
20230907,094400,3182014000,290000,291500,291500,290000,1986
20230907,094300,2604748500,291500,291500,292000,291000,219
20230907,094200,2540922500,291500,291500,292000,291000,190
20230907,094100,2485555500,291500,292000,292000,291500,662
20230907,094000,2292344000,292000,292500,292500,292000,172
20230907,093900,2242117500,292500,292500,293000,292000,113
20230907,093800,2209084500,292500,292500,293000,292500,128
20230907,093700,2171643500,292500,292500,293000,292500,207
20230907,093600,2111095500,292500,293500,293500,292500,828
20230907,093500,1868531000,293500,294000,294000,293000,193
20230907,093400,1811886000,293500,294500,294500,293500,457
20230907,093300,1677530500,294000,293000,294000,293000,462
20230907,093200,1541899000,293000,293500,293500,293000,95
20230907,093100,1514035000,293000,293500,293500,293000,77
20230907,093000,1491453000,293000,293000,293500,293000,46
20230907,092900,1477966500,293000,293000,293500,293000,101
20230907,092800,1448371500,293000,293500,293500,293000,55
20230907,092700,1432250500,293500,293500,293500,293000,496
20230907,092600,1286763500,294000,295000,295000,294000,1057
20230907,092500,975608000,295000,294500,295000,294500,17
20230907,092400,970599000,295000,295500,295500,295000,90
20230907,092300,944047500,295000,295500,295500,295000,53
20230907,092200,928412000,295000,295500,295500,295000,30
20230907,092100,919561500,295500,295000,295500,295000,304
20230907,092000,829879500,294500,295000,295000,294500,84
20230907,091900,805100000,295500,295000,295500,294500,272
20230907,091800,724857000,295000,294500,295000,294500,87
20230907,091700,699232500,294500,294500,294500,294000,40
20230907,091600,687453000,294500,294500,294500,294000,53
20230907,091500,671847500,294500,294500,294500,293500,46
20230907,091400,658324500,294000,294000,294000,293500,440
20230907,091300,528969000,294000,294500,295000,293500,275
20230907,091200,448101000,294500,295000,295500,294500,343
20230907,091100,346988500,295000,295500,295500,295000,63
20230907,091000,328397500,295000,295500,295500,295000,56
20230907,090900,311855000,295500,296500,296500,295500,310
20230907,090800,220159500,296000,296000,296000,296000,13
20230907,090700,216311500,296000,296500,297000,296000,263
20230907,090600,138323000,296500,296000,296500,296000,2
20230907,090500,137730500,296500,296000,296500,296000,52
20230907,090400,122313500,296000,296000,296000,296000,4
20230907,090300,121129500,296500,296500,296500,296500,45
20230907,090200,107787000,296500,296000,296500,296000,88
20230907,090100,81695500,296500,296500,296500,296500,5
20230907,090000,80213000,296000,296000,296000,295500,271