KissMeData/352820/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,204900,31055649500,238000,238000,238000,238000,13336
20230927,204800,31055649500,238000,238000,238000,238000,0
20230927,204700,31055649500,238000,238000,238000,238000,0
20230927,204600,31055649500,238000,238000,238000,238000,0
20230927,204500,31055649500,238000,238000,238000,238000,0
20230927,204400,31055649500,238000,238000,238000,238000,0
20230927,204300,31055649500,238000,238000,238000,238000,0
20230927,204200,31055649500,238000,238000,238000,238000,0
20230927,204100,31055649500,238000,238000,238000,238000,0
20230927,204000,31055649500,238000,238000,238000,238000,0
20230927,203900,31055649500,238000,238000,238000,238000,0
20230927,203800,31055649500,238000,238000,238000,238000,0
20230927,203700,31055649500,238000,238000,238000,238000,0
20230927,203600,31055649500,238000,238000,238000,238000,0
20230927,203500,31055649500,238000,238000,238000,238000,0
20230927,203400,31055649500,238000,238000,238000,238000,0
20230927,203300,31055649500,238000,238000,238000,238000,0
20230927,203200,31055649500,238000,238000,238000,238000,0
20230927,203100,31055649500,238000,238000,238000,238000,0
20230927,203000,31055649500,238000,238000,238000,238000,0
20230927,202900,31055649500,238000,238000,238000,238000,0
20230927,202800,31055649500,238000,238000,238000,238000,0
20230927,202700,31055649500,238000,238000,238000,238000,0
20230927,202600,31055649500,238000,238000,238000,238000,0
20230927,202500,31055649500,238000,238000,238000,238000,0
20230927,202400,31055649500,238000,238000,238000,238000,0
20230927,202300,31055649500,238000,238000,238000,238000,0
20230927,202200,31055649500,238000,238000,238000,238000,0
20230927,202100,31055649500,238000,238000,238000,238000,0
20230927,202000,31055649500,238000,238000,238000,238000,0
20230927,201900,31055649500,238000,238000,238000,238000,13336
20230927,201800,31055649500,238000,238000,238000,238000,0
20230927,201700,31055649500,238000,238000,238000,238000,0
20230927,201600,31055649500,238000,238000,238000,238000,0
20230927,201500,31055649500,238000,238000,238000,238000,0
20230927,201400,31055649500,238000,238000,238000,238000,0
20230927,201300,31055649500,238000,238000,238000,238000,0
20230927,201200,31055649500,238000,238000,238000,238000,0
20230927,201100,31055649500,238000,238000,238000,238000,0
20230927,201000,31055649500,238000,238000,238000,238000,0
20230927,200900,31055649500,238000,238000,238000,238000,0
20230927,200800,31055649500,238000,238000,238000,238000,0
20230927,200700,31055649500,238000,238000,238000,238000,0
20230927,200600,31055649500,238000,238000,238000,238000,0
20230927,200500,31055649500,238000,238000,238000,238000,0
20230927,200400,31055649500,238000,238000,238000,238000,0
20230927,200300,31055649500,238000,238000,238000,238000,0
20230927,200200,31055649500,238000,238000,238000,238000,0
20230927,200100,31055649500,238000,238000,238000,238000,0
20230927,200000,31055649500,238000,238000,238000,238000,0
20230927,195900,31055649500,238000,238000,238000,238000,0
20230927,195800,31055649500,238000,238000,238000,238000,0
20230927,195700,31055649500,238000,238000,238000,238000,0
20230927,195600,31055649500,238000,238000,238000,238000,0
20230927,195500,31055649500,238000,238000,238000,238000,0
20230927,195400,31055649500,238000,238000,238000,238000,0
20230927,195300,31055649500,238000,238000,238000,238000,0
20230927,195200,31055649500,238000,238000,238000,238000,0
20230927,195100,31055649500,238000,238000,238000,238000,0
20230927,195000,31055649500,238000,238000,238000,238000,0
20230927,194900,31055649500,238000,238000,238000,238000,13336
20230927,194800,31055649500,238000,238000,238000,238000,0
20230927,194700,31055649500,238000,238000,238000,238000,0
20230927,194600,31055649500,238000,238000,238000,238000,0
20230927,194500,31055649500,238000,238000,238000,238000,0
20230927,194400,31055649500,238000,238000,238000,238000,0
20230927,194300,31055649500,238000,238000,238000,238000,0
20230927,194200,31055649500,238000,238000,238000,238000,0
20230927,194100,31055649500,238000,238000,238000,238000,0
20230927,194000,31055649500,238000,238000,238000,238000,0
20230927,193900,31055649500,238000,238000,238000,238000,0
20230927,193800,31055649500,238000,238000,238000,238000,0
20230927,193700,31055649500,238000,238000,238000,238000,0
20230927,193600,31055649500,238000,238000,238000,238000,0
20230927,193500,31055649500,238000,238000,238000,238000,0
20230927,193400,31055649500,238000,238000,238000,238000,0
20230927,193300,31055649500,238000,238000,238000,238000,0
20230927,193200,31055649500,238000,238000,238000,238000,0
20230927,193100,31055649500,238000,238000,238000,238000,0
20230927,193000,31055649500,238000,238000,238000,238000,0
20230927,192900,31055649500,238000,238000,238000,238000,0
20230927,192800,31055649500,238000,238000,238000,238000,0
20230927,192700,31055649500,238000,238000,238000,238000,0
20230927,192600,31055649500,238000,238000,238000,238000,0
20230927,192500,31055649500,238000,238000,238000,238000,0
20230927,192400,31055649500,238000,238000,238000,238000,0
20230927,192300,31055649500,238000,238000,238000,238000,0
20230927,192200,31055649500,238000,238000,238000,238000,0
20230927,192100,31055649500,238000,238000,238000,238000,0
20230927,192000,31055649500,238000,238000,238000,238000,0
20230927,191900,31055649500,238000,238000,238000,238000,13336
20230927,191800,31055649500,238000,238000,238000,238000,0
20230927,191700,31055649500,238000,238000,238000,238000,0
20230927,191600,31055649500,238000,238000,238000,238000,0
20230927,191500,31055649500,238000,238000,238000,238000,0
20230927,191400,31055649500,238000,238000,238000,238000,0
20230927,191300,31055649500,238000,238000,238000,238000,0
20230927,191200,31055649500,238000,238000,238000,238000,0
20230927,191100,31055649500,238000,238000,238000,238000,0
20230927,191000,31055649500,238000,238000,238000,238000,0
20230927,190900,31055649500,238000,238000,238000,238000,0
20230927,190800,31055649500,238000,238000,238000,238000,0
20230927,190700,31055649500,238000,238000,238000,238000,0
20230927,190600,31055649500,238000,238000,238000,238000,0
20230927,190500,31055649500,238000,238000,238000,238000,0
20230927,190400,31055649500,238000,238000,238000,238000,0
20230927,190300,31055649500,238000,238000,238000,238000,0
20230927,190200,31055649500,238000,238000,238000,238000,0
20230927,190100,31055649500,238000,238000,238000,238000,0
20230927,190000,31055649500,238000,238000,238000,238000,0
20230927,185900,31055649500,238000,238000,238000,238000,0
20230927,185800,31055649500,238000,238000,238000,238000,0
20230927,185700,31055649500,238000,238000,238000,238000,0
20230927,185600,31055649500,238000,238000,238000,238000,0
20230927,185500,31055649500,238000,238000,238000,238000,0
20230927,185400,31055649500,238000,238000,238000,238000,0
20230927,185300,31055649500,238000,238000,238000,238000,0
20230927,185200,31055649500,238000,238000,238000,238000,0
20230927,185100,31055649500,238000,238000,238000,238000,0
20230927,185000,31055649500,238000,238000,238000,238000,0
20230927,184900,31055649500,238000,238000,238000,238000,13336
20230927,184800,31055649500,238000,238000,238000,238000,0
20230927,184700,31055649500,238000,238000,238000,238000,0
20230927,184600,31055649500,238000,238000,238000,238000,0
20230927,184500,31055649500,238000,238000,238000,238000,0
20230927,184400,31055649500,238000,238000,238000,238000,0
20230927,184300,31055649500,238000,238000,238000,238000,0
20230927,184200,31055649500,238000,238000,238000,238000,0
20230927,184100,31055649500,238000,238000,238000,238000,0
20230927,184000,31055649500,238000,238000,238000,238000,0
20230927,183900,31055649500,238000,238000,238000,238000,0
20230927,183800,31055649500,238000,238000,238000,238000,0
20230927,183700,31055649500,238000,238000,238000,238000,0
20230927,183600,31055649500,238000,238000,238000,238000,0
20230927,183500,31055649500,238000,238000,238000,238000,0
20230927,183400,31055649500,238000,238000,238000,238000,0
20230927,183300,31055649500,238000,238000,238000,238000,0
20230927,183200,31055649500,238000,238000,238000,238000,0
20230927,183100,31055649500,238000,238000,238000,238000,0
20230927,183000,31055649500,238000,238000,238000,238000,0
20230927,182900,31055649500,238000,238000,238000,238000,0
20230927,182800,31055649500,238000,238000,238000,238000,0
20230927,182700,31055649500,238000,238000,238000,238000,0
20230927,182600,31055649500,238000,238000,238000,238000,0
20230927,182500,31055649500,238000,238000,238000,238000,0
20230927,182400,31055649500,238000,238000,238000,238000,0
20230927,182300,31055649500,238000,238000,238000,238000,0
20230927,182200,31055649500,238000,238000,238000,238000,0
20230927,182100,31055649500,238000,238000,238000,238000,0
20230927,182000,31055649500,238000,238000,238000,238000,0
20230927,181900,31055649500,238000,238000,238000,238000,13336
20230927,181800,31055649500,238000,238000,238000,238000,0
20230927,181700,31055649500,238000,238000,238000,238000,0
20230927,181600,31055649500,238000,238000,238000,238000,0
20230927,181500,31055649500,238000,238000,238000,238000,0
20230927,181400,31055649500,238000,238000,238000,238000,0
20230927,181300,31055649500,238000,238000,238000,238000,0
20230927,181200,31055649500,238000,238000,238000,238000,0
20230927,181100,31055649500,238000,238000,238000,238000,0
20230927,181000,31055649500,238000,238000,238000,238000,0
20230927,180900,31055649500,238000,238000,238000,238000,0
20230927,180800,31055649500,238000,238000,238000,238000,0
20230927,180700,31055649500,238000,238000,238000,238000,0
20230927,180600,31055649500,238000,238000,238000,238000,0
20230927,180500,31055649500,238000,238000,238000,238000,0
20230927,180400,31055649500,238000,238000,238000,238000,0
20230927,180300,31055649500,238000,238000,238000,238000,0
20230927,180200,31055649500,238000,238000,238000,238000,0
20230927,180100,31055649500,238000,238000,238000,238000,0
20230927,180000,31055649500,238000,238000,238000,238000,0
20230927,175900,31055649500,238000,238000,238000,238000,0
20230927,175800,31055649500,238000,238000,238000,238000,0
20230927,175700,31055649500,238000,238000,238000,238000,0
20230927,175600,31055649500,238000,238000,238000,238000,0
20230927,175500,31055649500,238000,238000,238000,238000,0
20230927,175400,31055649500,238000,238000,238000,238000,0
20230927,175300,31055649500,238000,238000,238000,238000,0
20230927,175200,31055649500,238000,238000,238000,238000,0
20230927,175100,31055649500,238000,238000,238000,238000,0
20230927,175000,31055649500,238000,238000,238000,238000,0
20230927,174900,31055649500,238000,238000,238000,238000,13336
20230927,174800,31055649500,238000,238000,238000,238000,0
20230927,174700,31055649500,238000,238000,238000,238000,0
20230927,174600,31055649500,238000,238000,238000,238000,0
20230927,174500,31055649500,238000,238000,238000,238000,0
20230927,174400,31055649500,238000,238000,238000,238000,0
20230927,174300,31055649500,238000,238000,238000,238000,0
20230927,174200,31055649500,238000,238000,238000,238000,0
20230927,174100,31055649500,238000,238000,238000,238000,0
20230927,174000,31055649500,238000,238000,238000,238000,0
20230927,173900,31055649500,238000,238000,238000,238000,0
20230927,173800,31055649500,238000,238000,238000,238000,0
20230927,173700,31055649500,238000,238000,238000,238000,0
20230927,173600,31055649500,238000,238000,238000,238000,0
20230927,173500,31055649500,238000,238000,238000,238000,0
20230927,173400,31055649500,238000,238000,238000,238000,0
20230927,173300,31055649500,238000,238000,238000,238000,0
20230927,173200,31055649500,238000,238000,238000,238000,0
20230927,173100,31055649500,238000,238000,238000,238000,0
20230927,173000,31055649500,238000,238000,238000,238000,0
20230927,172900,31055649500,238000,238000,238000,238000,0
20230927,172800,31055649500,238000,238000,238000,238000,0
20230927,172700,31055649500,238000,238000,238000,238000,0
20230927,172600,31055649500,238000,238000,238000,238000,0
20230927,172500,31055649500,238000,238000,238000,238000,0
20230927,172400,31055649500,238000,238000,238000,238000,0
20230927,172300,31055649500,238000,238000,238000,238000,0
20230927,172200,31055649500,238000,238000,238000,238000,0
20230927,172100,31055649500,238000,238000,238000,238000,0
20230927,172000,31055649500,238000,238000,238000,238000,0
20230927,171900,31055649500,238000,238000,238000,238000,13336
20230927,171800,31055649500,238000,238000,238000,238000,0
20230927,171700,31055649500,238000,238000,238000,238000,0
20230927,171600,31055649500,238000,238000,238000,238000,0
20230927,171500,31055649500,238000,238000,238000,238000,0
20230927,171400,31055649500,238000,238000,238000,238000,0
20230927,171300,31055649500,238000,238000,238000,238000,0
20230927,171200,31055649500,238000,238000,238000,238000,0
20230927,171100,31055649500,238000,238000,238000,238000,0
20230927,171000,31055649500,238000,238000,238000,238000,0
20230927,170900,31055649500,238000,238000,238000,238000,0
20230927,170800,31055649500,238000,238000,238000,238000,0
20230927,170700,31055649500,238000,238000,238000,238000,0
20230927,170600,31055649500,238000,238000,238000,238000,0
20230927,170500,31055649500,238000,238000,238000,238000,0
20230927,170400,31055649500,238000,238000,238000,238000,0
20230927,170300,31055649500,238000,238000,238000,238000,0
20230927,170200,31055649500,238000,238000,238000,238000,0
20230927,170100,31055649500,238000,238000,238000,238000,0
20230927,170000,31055649500,238000,238000,238000,238000,0
20230927,165900,31055649500,238000,238000,238000,238000,0
20230927,165800,31055649500,238000,238000,238000,238000,0
20230927,165700,31055649500,238000,238000,238000,238000,0
20230927,165600,31055649500,238000,238000,238000,238000,0
20230927,165500,31055649500,238000,238000,238000,238000,0
20230927,165400,31055649500,238000,238000,238000,238000,0
20230927,165300,31055649500,238000,238000,238000,238000,0
20230927,165200,31055649500,238000,238000,238000,238000,0
20230927,165100,31055649500,238000,238000,238000,238000,0
20230927,165000,31055649500,238000,238000,238000,238000,0
20230927,164900,31055649500,238000,238000,238000,238000,13336
20230927,164800,31055649500,238000,238000,238000,238000,0
20230927,164700,31055649500,238000,238000,238000,238000,0
20230927,164600,31055649500,238000,238000,238000,238000,0
20230927,164500,31055649500,238000,238000,238000,238000,0
20230927,164400,31055649500,238000,238000,238000,238000,0
20230927,164300,31055649500,238000,238000,238000,238000,0
20230927,164200,31055649500,238000,238000,238000,238000,0
20230927,164100,31055649500,238000,238000,238000,238000,0
20230927,164000,31055649500,238000,238000,238000,238000,0
20230927,163900,31055649500,238000,238000,238000,238000,0
20230927,163800,31055649500,238000,238000,238000,238000,0
20230927,163700,31055649500,238000,238000,238000,238000,0
20230927,163600,31055649500,238000,238000,238000,238000,0
20230927,163500,31055649500,238000,238000,238000,238000,0
20230927,163400,31055649500,238000,238000,238000,238000,0
20230927,163300,31055649500,238000,238000,238000,238000,0
20230927,163200,31055649500,238000,238000,238000,238000,0
20230927,163100,31055649500,238000,238000,238000,238000,0
20230927,163000,31055649500,238000,238000,238000,238000,0
20230927,162900,31055649500,238000,238000,238000,238000,0
20230927,162800,31055649500,238000,238000,238000,238000,0
20230927,162700,31055649500,238000,238000,238000,238000,0
20230927,162600,31055649500,238000,238000,238000,238000,0
20230927,162500,31055649500,238000,238000,238000,238000,0
20230927,162400,31055649500,238000,238000,238000,238000,0
20230927,162300,31055649500,238000,238000,238000,238000,0
20230927,162200,31055649500,238000,238000,238000,238000,0
20230927,162100,31055649500,238000,238000,238000,238000,0
20230927,162000,31055649500,238000,238000,238000,238000,0
20230927,161900,31055649500,238000,238000,238000,238000,13336
20230927,161800,31055649500,238000,238000,238000,238000,0
20230927,161700,31055649500,238000,238000,238000,238000,0
20230927,161600,31055649500,238000,238000,238000,238000,0
20230927,161500,31055649500,238000,238000,238000,238000,0
20230927,161400,31055649500,238000,238000,238000,238000,0
20230927,161300,31055649500,238000,238000,238000,238000,0
20230927,161200,31055649500,238000,238000,238000,238000,0
20230927,161100,31055649500,238000,238000,238000,238000,0
20230927,161000,31055649500,238000,238000,238000,238000,0
20230927,160900,31055649500,238000,238000,238000,238000,0
20230927,160800,31055649500,238000,238000,238000,238000,0
20230927,160700,31055649500,238000,238000,238000,238000,0
20230927,160600,31055649500,238000,238000,238000,238000,0
20230927,160500,31055649500,238000,238000,238000,238000,0
20230927,160400,31055649500,238000,238000,238000,238000,0
20230927,160300,31055649500,238000,238000,238000,238000,0
20230927,160200,31055649500,238000,238000,238000,238000,0
20230927,160100,31055649500,238000,238000,238000,238000,0
20230927,160000,31055649500,238000,238000,238000,238000,0
20230927,155900,31055649500,238000,238000,238000,238000,0
20230927,155800,31055649500,238000,238000,238000,238000,0
20230927,155700,31055649500,238000,238000,238000,238000,0
20230927,155600,31055649500,238000,238000,238000,238000,0
20230927,155500,31055649500,238000,238000,238000,238000,0
20230927,155400,31055649500,238000,238000,238000,238000,0
20230927,155300,31055649500,238000,238000,238000,238000,0
20230927,155200,31055649500,238000,238000,238000,238000,0
20230927,155100,31055649500,238000,238000,238000,238000,0
20230927,155000,31055649500,238000,238000,238000,238000,0
20230927,154900,31055649500,238000,238000,238000,238000,13336
20230927,154800,31055649500,238000,238000,238000,238000,0
20230927,154700,31055649500,238000,238000,238000,238000,0
20230927,154600,31055649500,238000,238000,238000,238000,0
20230927,154500,31055649500,238000,238000,238000,238000,0
20230927,154400,31055649500,238000,238000,238000,238000,0
20230927,154300,31055649500,238000,238000,238000,238000,0
20230927,154200,31055649500,238000,238000,238000,238000,0
20230927,154100,31055649500,238000,238000,238000,238000,0
20230927,154000,31055649500,238000,238000,238000,238000,0
20230927,153900,31055649500,238000,238000,238000,238000,0
20230927,153800,31055649500,238000,238000,238000,238000,0
20230927,153700,31055649500,238000,238000,238000,238000,0
20230927,153600,31055649500,238000,238000,238000,238000,0
20230927,153500,31055649500,238000,238000,238000,238000,0
20230927,153400,31055649500,238000,238000,238000,238000,0
20230927,153300,31055649500,238000,238000,238000,238000,0
20230927,153200,31055649500,238000,238000,238000,238000,0
20230927,153100,31055649500,238000,238000,238000,238000,0
20230927,153000,31055649500,238000,238000,238000,238000,13336
20230927,152900,27881681500,237500,237500,237500,237500,0
20230927,152800,27881681500,237500,237500,237500,237500,0
20230927,152700,27881681500,237500,237500,237500,237500,0
20230927,152600,27881681500,237500,237500,237500,237500,0
20230927,152500,27881681500,237500,237500,237500,237500,0
20230927,152400,27881681500,237500,237500,237500,237500,0
20230927,152300,27881681500,237500,237500,237500,237500,0
20230927,152200,27881681500,237500,237500,237500,237500,0
20230927,152100,27881681500,237500,237500,237500,237500,0
20230927,152000,27881681500,237500,237500,237500,237500,0
20230927,151900,27881681500,237500,238500,238500,237500,1932
20230927,151800,27422374000,238000,238000,238500,238000,567
20230927,151700,27287419000,238500,238500,238500,238000,244
20230927,151600,27229320500,238500,238500,238500,238000,298
20230927,151500,27158375000,238500,238500,238500,238000,256
20230927,151400,27097401500,238500,238500,238500,238000,434
20230927,151300,26993987500,238500,238500,238500,238000,539
20230927,151200,26865449000,238500,238500,238500,238000,97
20230927,151100,26842323500,238500,238500,238500,238000,805
20230927,151000,26650561000,238500,238000,238500,238000,80
20230927,150900,26631483000,238500,238000,238500,237500,2413
20230927,150800,26057136000,238000,237500,238000,237500,206
20230927,150700,26008146500,238000,238000,238000,237500,214
20230927,150600,25957273500,238000,238000,238000,237500,80
20230927,150500,25938263000,238000,238000,238000,237500,265
20230927,150400,25875248500,237500,238000,238000,237500,484
20230927,150300,25760254500,238000,238000,238000,237500,63
20230927,150200,25745278000,237500,238000,238000,237500,57
20230927,150100,25731715500,238000,238000,238000,237500,38
20230927,150000,25722675500,238000,238000,238000,237500,60
20230927,145900,25708396500,238000,238500,238500,237500,267
20230927,145800,25644839000,238500,237500,238500,237500,905
20230927,145700,25429547500,238000,238000,238000,237500,145
20230927,145600,25395055500,237500,237500,238000,237500,178
20230927,145500,25352740500,238000,238000,238000,237500,209
20230927,145400,25303062000,237500,238000,238500,237500,1333
20230927,145300,24985799500,238000,238000,238500,238000,116
20230927,145200,24958178500,238000,238000,238500,238000,58
20230927,145100,24944370000,238000,238500,238500,238000,259
20230927,145000,24882718000,238000,238500,238500,238000,37
20230927,144900,24873897500,238500,238500,238500,238000,118
20230927,144800,24845778500,238000,238000,238500,238000,211
20230927,144700,24795547500,238500,238500,238500,238000,79
20230927,144600,24776709000,238500,238000,238500,238000,138
20230927,144500,24743840500,238500,238000,238500,238000,108
20230927,144400,24718103500,238000,238500,238500,238000,56
20230927,144300,24704766500,238500,238500,238500,238000,81
20230927,144200,24685470500,238000,238500,238500,238000,71
20230927,144100,24668565500,238500,238500,238500,238000,96
20230927,144000,24645707500,238500,238500,239000,238000,978
20230927,143900,24412444000,238500,239000,239000,238500,55
20230927,143800,24399313000,239000,239000,239000,238500,19
20230927,143700,24394775000,239000,239000,239000,238500,43
20230927,143600,24384498500,239000,238500,239000,238500,66
20230927,143500,24368749000,238500,239000,239000,238500,22
20230927,143400,24363495500,239000,239000,239000,238500,134
20230927,143300,24331470000,239000,239000,239000,238500,675
20230927,143200,24170399000,239000,238500,239000,238500,273
20230927,143100,24105204000,239000,239000,239000,238500,203
20230927,143000,24056688000,239000,239000,239000,238500,30
20230927,142900,24049518500,239000,239000,239000,238500,26
20230927,142800,24043305500,239000,239000,239000,238500,235
20230927,142700,23987148000,239000,238000,239000,238000,701
20230927,142600,23819850500,238500,238500,238500,238000,27
20230927,142500,23813412500,238500,238500,238500,238000,74
20230927,142400,23795764000,238500,238500,238500,238000,33
20230927,142300,23787894000,238500,238000,238500,238000,186
20230927,142200,23743535000,238500,238000,238500,238000,272
20230927,142100,23678784500,238000,237500,238000,237500,2626
20230927,142000,23054551000,237500,237500,237500,237000,657
20230927,141900,22898785000,237500,237500,237500,237000,141
20230927,141800,22865298000,237500,237500,237500,237000,122
20230927,141700,22836363500,237000,237500,237500,237000,82
20230927,141600,22816909500,237500,237500,238000,237000,2237
20230927,141500,22285612000,238000,238000,238000,237500,167
20230927,141400,22245944500,238000,237500,238000,237500,80
20230927,141300,22226925000,237500,238000,238000,237500,273
20230927,141200,22162076500,238000,238000,238000,237500,1080
20230927,141100,21905559500,238000,237500,238000,237500,161
20230927,141000,21867300000,238000,238000,238000,237500,78
20230927,140900,21848762500,238000,238000,238000,237500,14
20230927,140800,21845434000,237500,237500,238000,237500,97
20230927,140700,21822370000,237500,238000,238000,237500,85
20230927,140600,21802176500,238000,237500,238000,237500,25
20230927,140500,21796231500,237500,237500,238000,237500,94
20230927,140400,21773879500,238000,238000,238000,237500,10
20230927,140300,21771500000,238000,238000,238000,237500,108
20230927,140200,21745816500,238000,238000,238000,237500,111
20230927,140100,21719419500,237500,238000,238000,237500,58
20230927,140000,21705636500,238000,237500,238000,237500,106
20230927,135900,21680440000,237500,237500,238000,237500,125
20230927,135800,21650714500,237500,238000,238000,237500,82
20230927,135700,21631229500,237500,238000,238000,237500,99
20230927,135600,21607701500,238000,237500,238000,237500,154
20230927,135500,21571079500,238000,238000,238000,237500,74
20230927,135400,21553498000,238000,238000,238000,237500,278
20230927,135300,21487457500,238000,237500,238000,237500,290
20230927,135200,21418449500,238000,237500,238000,237500,140
20230927,135100,21385183000,238000,238000,238000,237500,76
20230927,135000,21367107500,237500,238000,238000,237500,166
20230927,134900,21327613500,238000,238000,238000,237500,52
20230927,134800,21315254500,237500,237500,238000,237500,57
20230927,134700,21301704000,238000,237500,238000,237500,38
20230927,134600,21292675000,238000,238000,238000,237500,220
20230927,134500,21240328500,237500,238000,238000,237500,129
20230927,134400,21209658000,238000,238000,238000,237500,137
20230927,134300,21177086000,238000,238000,238000,237500,123
20230927,134200,21147843000,238000,238000,238000,237500,121
20230927,134100,21119077500,238000,238000,238000,237500,220
20230927,134000,21066802500,238000,237500,238000,237500,117
20230927,133900,21038985500,238000,237500,238000,237500,50
20230927,133800,21027098000,237500,237500,238000,237500,53
20230927,133700,21014503500,237500,238000,238000,237500,273
20230927,133600,20949625500,238000,238000,238000,237500,78
20230927,133500,20931096000,238000,238000,238000,237500,82
20230927,133400,20911608000,237500,238000,238000,237500,132
20230927,133300,20880246500,238000,238000,238000,237500,94
20230927,133200,20857906500,237500,237500,238000,237500,141
20230927,133100,20824385500,237500,238500,238500,237500,1050
20230927,133000,20574517000,238000,238500,238500,238000,35
20230927,132900,20566183500,238500,238000,238500,238000,833
20230927,132800,20367926000,238000,238500,238500,238000,87
20230927,132700,20347210500,238500,238500,238500,238000,129
20230927,132600,20316504500,238500,238000,238500,238000,122
20230927,132500,20287462000,238000,238500,238500,238000,71
20230927,132400,20270560000,238000,238000,238500,238000,76
20230927,132300,20252467500,238500,238500,238500,238000,74
20230927,132200,20234850500,238500,238500,238500,238000,408
20230927,132100,20137733500,238500,238500,239000,238000,2033
20230927,132000,19652885000,239000,238500,239000,238500,123
20230927,131900,19623531000,239000,238500,239000,238500,105
20230927,131800,19598466000,238500,238500,239000,238500,295
20230927,131700,19528102500,239000,239000,239000,238500,64
20230927,131600,19512824500,238500,239500,239500,238500,1210
20230927,131500,19223677000,239000,239500,239500,239000,93
20230927,131400,19201435000,239500,239500,239500,239000,35
20230927,131300,19193063500,239500,239500,239500,239000,36
20230927,131200,19184457000,239500,239500,239500,239000,52
20230927,131100,19172016000,239500,239500,239500,239000,61
20230927,131000,19157417500,239000,239500,239500,239000,655
20230927,130900,19000574000,239500,239500,239500,239000,65
20230927,130800,18985017500,239500,239500,239500,239000,118
20230927,130700,18956784500,239500,239500,239500,239000,132
20230927,130600,18925210000,239500,239500,239500,239000,90
20230927,130500,18903665500,239500,239500,239500,239000,122
20230927,130400,18874458500,239500,239500,239500,239000,104
20230927,130300,18849581000,239000,239500,239500,239000,116
20230927,130200,18821833000,239500,239500,239500,239000,65
20230927,130100,18806276000,239500,239500,239500,239000,111
20230927,130000,18779728000,239500,239500,239500,239000,88
20230927,125900,18758672500,239500,239500,239500,239000,103
20230927,125800,18734032500,239500,239500,239500,239000,117
20230927,125700,18706050000,239500,239500,239500,239000,115
20230927,125600,18678529500,239000,239000,239500,239000,108
20230927,125500,18652675500,239500,239500,239500,239500,43
20230927,125400,18642377000,239000,239500,239500,239000,96
20230927,125300,18619395500,239500,239500,239500,239000,62
20230927,125200,18604556500,239500,239500,239500,239000,78
20230927,125100,18585888500,239500,238500,239500,238500,2667
20230927,125000,17949182500,238500,238500,238500,238000,81
20230927,124900,17929879500,238500,238000,238500,238000,113
20230927,124800,17902965500,238500,238000,238500,238000,2761
20230927,124700,17245754000,238000,238000,238000,237500,106
20230927,124600,17220567500,238000,238000,238000,237500,70
20230927,124500,17203936500,238000,237500,238000,237500,80
20230927,124400,17184928000,238000,238000,238000,237500,63
20230927,124300,17169963500,238000,238000,238000,237500,72
20230927,124200,17152840500,237500,238000,238000,237500,67
20230927,124100,17136925500,237500,237500,238000,237500,68
20230927,124000,17120773500,237500,237500,238000,237500,54
20230927,123900,17107936000,238000,237500,238000,237500,66
20230927,123800,17092260000,238000,238000,238000,237500,94
20230927,123700,17069928500,237500,237500,238000,237500,49
20230927,123600,17058282500,238000,237500,238000,237500,65
20230927,123500,17042844000,237500,238000,238000,237500,82
20230927,123400,17023361500,238000,237500,238000,237500,45
20230927,123300,17012671000,237500,237500,238000,237500,41
20230927,123200,17002930500,237500,238500,238500,237500,1575
20230927,123100,16628113000,238500,238500,238500,238000,78
20230927,123000,16609544000,238000,238500,238500,238000,285
20230927,122900,16541705000,238500,238500,238500,238000,77
20230927,122800,16523375000,238000,238500,238500,238000,39
20230927,122700,16514086500,238000,238500,238500,238000,64
20230927,122600,16498853000,238000,238500,238500,238000,119
20230927,122500,16470519000,238500,238500,238500,238000,164
20230927,122400,16431434000,238000,238500,238500,238000,66
20230927,122300,16415724000,238500,238000,238500,238000,81
20230927,122200,16396440500,238500,238500,238500,238000,55
20230927,122100,16383342500,238000,238500,238500,238000,112
20230927,122000,16356685000,238500,238500,238500,238000,111
20230927,121900,16330265500,238500,238500,238500,238000,37
20230927,121800,16321451500,238500,238500,238500,238000,86
20230927,121700,16300978500,238500,238500,238500,238000,65
20230927,121600,16285504000,238500,238000,238500,238000,67
20230927,121500,16269554500,238500,238500,238500,238000,46
20230927,121400,16258593500,238000,238500,238500,238000,92
20230927,121300,16236693500,238500,238500,238500,238500,15
20230927,121200,16233116000,238000,238500,238500,238000,27
20230927,121100,16226687000,238000,238500,238500,238000,50
20230927,121000,16214774000,238000,238500,238500,238000,37
20230927,120900,16205965000,238000,238500,238500,238000,32
20230927,120800,16198344000,238500,238500,238500,238000,389
20230927,120700,16105583500,238000,238500,238500,238000,64
20230927,120600,16090349500,238500,238000,238500,238000,41
20230927,120500,16080587000,238500,238500,238500,238000,271
20230927,120400,16016086000,238000,238500,238500,238000,85
20230927,120300,15995849500,238500,238000,238500,238000,31
20230927,120200,15988468500,238500,238000,238500,238000,67
20230927,120100,15972521500,238500,239000,239000,238000,988
20230927,120000,15736884500,238500,238500,239000,238500,91
20230927,115900,15715176500,239000,238500,239000,238500,102
20230927,115800,15690846500,239000,238500,239000,238500,43
20230927,115700,15680585500,239000,238500,239000,238500,106
20230927,115600,15655290500,239000,239000,239000,238500,49
20230927,115500,15643596000,238500,239000,239000,238500,71
20230927,115400,15626662000,239000,238500,239000,238500,78
20230927,115300,15608055000,238500,238500,239000,238500,84
20230927,115200,15588016500,238500,238500,239000,238500,277
20230927,115100,15521937000,239000,238500,239000,238500,85
20230927,115000,15501660000,238500,238500,239000,238500,89
20230927,114900,15480430500,238500,238500,239000,238500,221
20230927,114800,15427716000,239000,239000,239000,238500,32
20230927,114700,15420080500,238500,238500,239000,238500,83
20230927,114600,15400276000,238500,239000,239000,238500,606
20230927,114500,15255739000,238500,238500,239000,238500,111
20230927,114400,15229244500,239000,239000,239000,238500,79
20230927,114300,15210394000,239000,239000,239000,238500,57
20230927,114200,15196788500,239000,239000,239000,238500,1231
20230927,114100,14902591500,239500,239500,239500,239000,39
20230927,114000,14893264000,239000,239500,239500,239000,84
20230927,113900,14873183000,239000,239000,239500,239000,86
20230927,113800,14852619500,239000,239500,239500,239000,74
20230927,113700,14834919500,239000,239500,239500,239000,116
20230927,113600,14807192500,239500,239000,239500,239000,89
20230927,113500,14785908000,239500,239500,239500,239000,45
20230927,113400,14775147000,239000,239000,239500,239000,144
20230927,113300,14740722500,239000,239000,239500,239000,231
20230927,113200,14685511000,239000,239000,239500,239000,91
20230927,113100,14663749000,239000,239000,239500,239000,77
20230927,113000,14645341500,239500,239500,239500,239000,64
20230927,112900,14630037000,239500,239500,239500,239000,81
20230927,112800,14610673500,239000,239000,239500,239000,80
20230927,112700,14591535500,239000,239000,239500,239000,88
20230927,112600,14570500000,239500,239000,239500,239000,81
20230927,112500,14551131000,239000,239000,239500,239000,112
20230927,112400,14524356000,239000,239500,239500,239000,97
20230927,112300,14501161500,239000,239000,239500,239000,79
20230927,112200,14482275000,239000,239500,239500,239000,119
20230927,112100,14453829000,239500,239000,239500,239000,124
20230927,112000,14424188000,239500,239000,239500,239000,110
20230927,111900,14397881000,239500,239000,239500,239000,70
20230927,111800,14381150000,239000,239500,239500,239000,71
20230927,111700,14364176500,239500,239500,239500,239000,59
20230927,111600,14350071500,239500,239500,239500,239000,70
20230927,111500,14333338000,239500,239500,239500,239000,38
20230927,111400,14324250500,239500,239500,239500,239000,352
20230927,111300,14240052500,239000,239000,239500,239000,601
20230927,111200,14096408500,239000,239500,239500,239000,67
20230927,111100,14080393500,239000,239500,239500,239000,144
20230927,111000,14045918500,239000,239000,239500,239000,479
20230927,110900,13931419500,239000,239500,239500,239000,71
20230927,110800,13914419500,239000,239000,239500,239000,113
20230927,110700,13887402000,239000,239000,239500,239000,68
20230927,110600,13871148500,239500,239000,239500,239000,60
20230927,110500,13856797000,239000,239000,239500,239000,77
20230927,110400,13838388500,239000,239500,239500,239000,69
20230927,110300,13821884000,239500,239000,239500,239000,107
20230927,110200,13796290000,239000,239000,239500,239000,86
20230927,110100,13775726500,239500,239500,239500,239000,82
20230927,110000,13756116500,239000,239500,239500,239000,110
20230927,105900,13729805000,239500,239500,239500,239000,82
20230927,105800,13710200500,239500,239000,239500,239000,95
20230927,105700,13687483500,239500,239500,239500,239000,112
20230927,105600,13660690500,239500,239000,239500,239000,101
20230927,105500,13636546500,239000,239000,239500,239000,45
20230927,105400,13625785500,239000,239500,239500,239000,260
20230927,105300,13563579500,239500,239000,239500,239000,166
20230927,105200,13523834500,239000,239500,239500,239000,85
20230927,105100,13503510500,239500,239500,239500,239000,108
20230927,105000,13477696500,239000,239500,239500,239000,114
20230927,104900,13450422500,239500,239000,239500,239000,32
20230927,104800,13442769500,239500,239000,239500,239000,95
20230927,104700,13420056500,239500,239500,239500,239000,9
20230927,104600,13417902000,239000,239500,239500,239000,51
20230927,104500,13405698000,239500,239500,239500,239000,122
20230927,104400,13376510500,239000,239500,239500,239000,46
20230927,104300,13365504500,239000,239500,240000,239000,252
20230927,104200,13305179000,240000,239500,240000,239500,167
20230927,104100,13265179500,239500,239500,240000,239500,105
20230927,104000,13240027500,239500,240000,240000,239500,79
20230927,103900,13221104000,239500,239500,240000,239500,113
20230927,103800,13194039000,239500,240000,240000,239500,219
20230927,103700,13141577000,240000,240000,240000,239500,42
20230927,103600,13131513500,239500,239500,240000,239500,50
20230927,103500,13119525000,239500,240000,240000,239500,67
20230927,103400,13103462500,239500,239500,240000,239500,38
20230927,103300,13094361000,239500,240000,240000,239500,93
20230927,103200,13072066500,240000,240000,240000,239500,64
20230927,103100,13056727500,239500,239000,239500,238500,864
20230927,103000,12850117000,239000,239000,239000,238500,101
20230927,102900,12825985500,238500,239000,239000,238500,61
20230927,102800,12811411000,239000,239000,239000,238500,33
20230927,102700,12803525000,239000,239000,239000,238500,52
20230927,102600,12791107000,239000,239000,239000,238500,70
20230927,102500,12774379000,239000,239000,239500,238500,1866
20230927,102400,12328221500,239000,239000,239000,239000,30
20230927,102300,12321051500,239000,239000,239000,238500,21
20230927,102200,12316037500,238500,238500,239000,238500,45
20230927,102100,12305302500,238500,239000,239000,238500,36
20230927,102000,12296716000,238500,237500,239000,237500,2442
20230927,101900,11715468500,237500,237500,238000,237500,84
20230927,101800,11695516000,237500,237500,238000,237500,101
20230927,101700,11671523000,237500,238000,238000,237500,80
20230927,101600,11652521000,237500,237500,238000,237500,72
20230927,101500,11635413000,237500,237500,238000,237500,141
20230927,101400,11601925000,238000,237500,238000,237500,72
20230927,101300,11584814500,237500,237500,238000,237500,64
20230927,101200,11569609000,237500,238000,238000,237500,110
20230927,101100,11543481000,237500,237500,238000,237500,78
20230927,101000,11524954500,238000,237500,238000,237500,64
20230927,100900,11509750000,238000,237500,238000,237500,76
20230927,100800,11491692500,237500,237500,238000,237500,586
20230927,100700,11352516000,237500,237500,238000,237500,99
20230927,100600,11328977500,237500,238000,238000,237500,167
20230927,100500,11289310500,237500,237500,238000,237500,84
20230927,100400,11269359000,237500,237500,238000,237500,93
20230927,100300,11247265500,238000,238000,238000,237500,79
20230927,100200,11228496000,237500,238000,238000,237500,217
20230927,100100,11176923000,237500,237500,238000,237500,132
20230927,100000,11145571500,237500,237500,238000,237500,82
20230927,095900,11126090000,237500,237500,238000,237500,230
20230927,095800,11071458500,237500,237500,238000,237500,151
20230927,095700,11035595000,237500,237500,238000,237500,695
20230927,095600,10870531500,237500,237500,238000,237500,124
20230927,095500,10841078500,237500,237500,238000,237500,92
20230927,095400,10819227000,237500,237500,238000,237500,110
20230927,095300,10793099500,237500,237500,238000,237500,298
20230927,095200,10722323500,237500,237500,238000,237500,147
20230927,095100,10687410500,237500,238000,238000,237500,438
20230927,095000,10583169000,238000,238500,238500,238000,128
20230927,094900,10552700500,238500,238000,238500,238000,68
20230927,094800,10536515500,238000,238000,238500,238000,117
20230927,094700,10508667500,238000,239000,239000,238000,895
20230927,094600,10295230000,239000,239000,239000,238500,65
20230927,094500,10279721500,238500,238500,238500,238500,69
20230927,094400,10263265000,238500,238500,239000,238500,73
20230927,094300,10245854000,238500,239000,239000,238500,67
20230927,094200,10229867500,239000,239000,239000,238500,55
20230927,094100,10216729000,239000,239000,239500,239000,341
20230927,094000,10135206000,239500,240000,240000,239000,102
20230927,093900,10110785500,240000,239000,240000,239000,448
20230927,093800,10003548500,239000,237500,239000,237000,1093
20230927,093700,9743315500,237500,237500,237500,237000,218
20230927,093600,9691548500,237500,237500,237500,237000,34
20230927,093500,9683482500,237500,237500,237500,237000,62
20230927,093400,9668769000,237500,236000,237500,236000,1725
20230927,093300,9260463500,236000,236000,236500,236000,342
20230927,093200,9179632000,236000,236500,236500,236000,291
20230927,093100,9110955500,236000,236500,236500,236000,755
20230927,093000,8932692000,236000,236500,236500,236000,267
20230927,092900,8869638500,236000,236000,236500,236000,691
20230927,092800,8706443500,236000,236500,236500,236000,393
20230927,092700,8613652500,236000,236000,236500,236000,440
20230927,092600,8509780000,236000,237000,237500,236000,1799
20230927,092500,8084455000,237000,237500,237500,237000,668
20230927,092400,7926126500,237500,237000,237500,237000,628
20230927,092300,7777245000,237000,237000,237500,237000,839
20230927,092200,7578381000,237000,238000,238000,237000,1384
20230927,092100,7249770500,237500,239000,239500,237500,11342
20230927,092000,4544193000,239500,239000,239500,239000,320
20230927,091900,4467654500,239500,239500,239500,239000,347
20230927,091800,4384554500,239500,239500,239500,239500,317
20230927,091700,4308633000,239500,239000,240000,239000,953
20230927,091600,4080418000,239000,239500,239500,239000,302
20230927,091500,4008168500,239500,240000,240000,239000,561
20230927,091400,3873802500,239500,240000,240000,239500,130
20230927,091300,3842632500,240000,239000,240000,239000,1117
20230927,091200,3575133000,239000,239500,239500,239000,97
20230927,091100,3551933000,239500,239000,239500,239000,236
20230927,091000,3495519500,239500,238500,239500,238500,1838
20230927,090900,3056479000,238000,239000,239000,238000,1745
20230927,090800,2639993500,239500,238500,239500,238000,1713
20230927,090700,2231122000,238500,238500,238500,238000,410
20230927,090600,2133371500,238500,238000,238500,238000,655
20230927,090500,1977427000,238000,239500,239500,238000,2695
20230927,090400,1333878500,239500,239000,239500,239000,473
20230927,090300,1220786500,239000,240000,240000,239000,1444
20230927,090200,875018500,240000,239500,240500,239500,437
20230927,090100,770243000,240500,239500,240500,239500,1038
20230927,090000,521122000,240500,239500,240500,239500,2145