KissMeData/086900/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	193900	60336620500	293000	293000	293000	293000	2944
3	20230913	193800	60336620500	293000	293000	293000	293000	0
4	20230913	193700	60336620500	293000	293000	293000	293000	0
5	20230913	193600	60336620500	293000	293000	293000	293000	0
6	20230913	193500	60336620500	293000	293000	293000	293000	0
7	20230913	193400	60336620500	293000	293000	293000	293000	0
8	20230913	193300	60336620500	293000	293000	293000	293000	0
9	20230913	193200	60336620500	293000	293000	293000	293000	0
10	20230913	193100	60336620500	293000	293000	293000	293000	0
11	20230913	193000	60336620500	293000	293000	293000	293000	0
12	20230913	192900	60336620500	293000	293000	293000	293000	0
13	20230913	192800	60336620500	293000	293000	293000	293000	0
14	20230913	192700	60336620500	293000	293000	293000	293000	0
15	20230913	192600	60336620500	293000	293000	293000	293000	0
16	20230913	192500	60336620500	293000	293000	293000	293000	0
17	20230913	192400	60336620500	293000	293000	293000	293000	0
18	20230913	192300	60336620500	293000	293000	293000	293000	0
19	20230913	192200	60336620500	293000	293000	293000	293000	0
20	20230913	192100	60336620500	293000	293000	293000	293000	0
21	20230913	192000	60336620500	293000	293000	293000	293000	0
22	20230913	191900	60336620500	293000	293000	293000	293000	0
23	20230913	191800	60336620500	293000	293000	293000	293000	0
24	20230913	191700	60336620500	293000	293000	293000	293000	0
25	20230913	191600	60336620500	293000	293000	293000	293000	0
26	20230913	191500	60336620500	293000	293000	293000	293000	0
27	20230913	191400	60336620500	293000	293000	293000	293000	0
28	20230913	191300	60336620500	293000	293000	293000	293000	0
29	20230913	191200	60336620500	293000	293000	293000	293000	0
30	20230913	191100	60336620500	293000	293000	293000	293000	0
31	20230913	191000	60336620500	293000	293000	293000	293000	0
32	20230913	190900	60336620500	293000	293000	293000	293000	2944
33	20230913	190800	60336620500	293000	293000	293000	293000	0
34	20230913	190700	60336620500	293000	293000	293000	293000	0
35	20230913	190600	60336620500	293000	293000	293000	293000	0
36	20230913	190500	60336620500	293000	293000	293000	293000	0
37	20230913	190400	60336620500	293000	293000	293000	293000	0
38	20230913	190300	60336620500	293000	293000	293000	293000	0
39	20230913	190200	60336620500	293000	293000	293000	293000	0
40	20230913	190100	60336620500	293000	293000	293000	293000	0
41	20230913	190000	60336620500	293000	293000	293000	293000	0
42	20230913	185900	60336620500	293000	293000	293000	293000	0
43	20230913	185800	60336620500	293000	293000	293000	293000	0
44	20230913	185700	60336620500	293000	293000	293000	293000	0
45	20230913	185600	60336620500	293000	293000	293000	293000	0
46	20230913	185500	60336620500	293000	293000	293000	293000	0
47	20230913	185400	60336620500	293000	293000	293000	293000	0
48	20230913	185300	60336620500	293000	293000	293000	293000	0
49	20230913	185200	60336620500	293000	293000	293000	293000	0
50	20230913	185100	60336620500	293000	293000	293000	293000	0
51	20230913	185000	60336620500	293000	293000	293000	293000	0
52	20230913	184900	60336620500	293000	293000	293000	293000	0
53	20230913	184800	60336620500	293000	293000	293000	293000	0
54	20230913	184700	60336620500	293000	293000	293000	293000	0
55	20230913	184600	60336620500	293000	293000	293000	293000	0
56	20230913	184500	60336620500	293000	293000	293000	293000	0
57	20230913	184400	60336620500	293000	293000	293000	293000	0
58	20230913	184300	60336620500	293000	293000	293000	293000	0
59	20230913	184200	60336620500	293000	293000	293000	293000	0
60	20230913	184100	60336620500	293000	293000	293000	293000	0
61	20230913	184000	60336620500	293000	293000	293000	293000	0
62	20230913	183900	60336620500	293000	293000	293000	293000	2944
63	20230913	183800	60336620500	293000	293000	293000	293000	0
64	20230913	183700	60336620500	293000	293000	293000	293000	0
65	20230913	183600	60336620500	293000	293000	293000	293000	0
66	20230913	183500	60336620500	293000	293000	293000	293000	0
67	20230913	183400	60336620500	293000	293000	293000	293000	0
68	20230913	183300	60336620500	293000	293000	293000	293000	0
69	20230913	183200	60336620500	293000	293000	293000	293000	0
70	20230913	183100	60336620500	293000	293000	293000	293000	0
71	20230913	183000	60336620500	293000	293000	293000	293000	0
72	20230913	182900	60336620500	293000	293000	293000	293000	0
73	20230913	182800	60336620500	293000	293000	293000	293000	0
74	20230913	182700	60336620500	293000	293000	293000	293000	0
75	20230913	182600	60336620500	293000	293000	293000	293000	0
76	20230913	182500	60336620500	293000	293000	293000	293000	0
77	20230913	182400	60336620500	293000	293000	293000	293000	0
78	20230913	182300	60336620500	293000	293000	293000	293000	0
79	20230913	182200	60336620500	293000	293000	293000	293000	0
80	20230913	182100	60336620500	293000	293000	293000	293000	0
81	20230913	182000	60336620500	293000	293000	293000	293000	0
82	20230913	181900	60336620500	293000	293000	293000	293000	0
83	20230913	181800	60336620500	293000	293000	293000	293000	0
84	20230913	181700	60336620500	293000	293000	293000	293000	0
85	20230913	181600	60336620500	293000	293000	293000	293000	0
86	20230913	181500	60336620500	293000	293000	293000	293000	0
87	20230913	181400	60336620500	293000	293000	293000	293000	0
88	20230913	181300	60336620500	293000	293000	293000	293000	0
89	20230913	181200	60336620500	293000	293000	293000	293000	0
90	20230913	181100	60336620500	293000	293000	293000	293000	0
91	20230913	181000	60336620500	293000	293000	293000	293000	0
92	20230913	180900	60336620500	293000	293000	293000	293000	2944
93	20230913	180800	60336620500	293000	293000	293000	293000	0
94	20230913	180700	60336620500	293000	293000	293000	293000	0
95	20230913	180600	60336620500	293000	293000	293000	293000	0
96	20230913	180500	60336620500	293000	293000	293000	293000	0
97	20230913	180400	60336620500	293000	293000	293000	293000	0
98	20230913	180300	60336620500	293000	293000	293000	293000	0
99	20230913	180200	60336620500	293000	293000	293000	293000	0
100	20230913	180100	60336620500	293000	293000	293000	293000	0
101	20230913	180000	60336620500	293000	293000	293000	293000	0
102	20230913	175900	60336620500	293000	293000	293000	293000	0
103	20230913	175800	60336620500	293000	293000	293000	293000	0
104	20230913	175700	60336620500	293000	293000	293000	293000	0
105	20230913	175600	60336620500	293000	293000	293000	293000	0
106	20230913	175500	60336620500	293000	293000	293000	293000	0
107	20230913	175400	60336620500	293000	293000	293000	293000	0
108	20230913	175300	60336620500	293000	293000	293000	293000	0
109	20230913	175200	60336620500	293000	293000	293000	293000	0
110	20230913	175100	60336620500	293000	293000	293000	293000	0
111	20230913	175000	60336620500	293000	293000	293000	293000	0
112	20230913	174900	60336620500	293000	293000	293000	293000	0
113	20230913	174800	60336620500	293000	293000	293000	293000	0
114	20230913	174700	60336620500	293000	293000	293000	293000	0
115	20230913	174600	60336620500	293000	293000	293000	293000	0
116	20230913	174500	60336620500	293000	293000	293000	293000	0
117	20230913	174400	60336620500	293000	293000	293000	293000	0
118	20230913	174300	60336620500	293000	293000	293000	293000	0
119	20230913	174200	60336620500	293000	293000	293000	293000	0
120	20230913	174100	60336620500	293000	293000	293000	293000	0
121	20230913	174000	60336620500	293000	293000	293000	293000	0
122	20230913	173900	60336620500	293000	293000	293000	293000	2944
123	20230913	173800	60336620500	293000	293000	293000	293000	0
124	20230913	173700	60336620500	293000	293000	293000	293000	0
125	20230913	173600	60336620500	293000	293000	293000	293000	0
126	20230913	173500	60336620500	293000	293000	293000	293000	0
127	20230913	173400	60336620500	293000	293000	293000	293000	0
128	20230913	173300	60336620500	293000	293000	293000	293000	0
129	20230913	173200	60336620500	293000	293000	293000	293000	0
130	20230913	173100	60336620500	293000	293000	293000	293000	0
131	20230913	173000	60336620500	293000	293000	293000	293000	0
132	20230913	172900	60336620500	293000	293000	293000	293000	0
133	20230913	172800	60336620500	293000	293000	293000	293000	0
134	20230913	172700	60336620500	293000	293000	293000	293000	0
135	20230913	172600	60336620500	293000	293000	293000	293000	0
136	20230913	172500	60336620500	293000	293000	293000	293000	0
137	20230913	172400	60336620500	293000	293000	293000	293000	0
138	20230913	172300	60336620500	293000	293000	293000	293000	0
139	20230913	172200	60336620500	293000	293000	293000	293000	0
140	20230913	172100	60336620500	293000	293000	293000	293000	0
141	20230913	172000	60336620500	293000	293000	293000	293000	0
142	20230913	171900	60336620500	293000	293000	293000	293000	0
143	20230913	171800	60336620500	293000	293000	293000	293000	0
144	20230913	171700	60336620500	293000	293000	293000	293000	0
145	20230913	171600	60336620500	293000	293000	293000	293000	0
146	20230913	171500	60336620500	293000	293000	293000	293000	0
147	20230913	171400	60336620500	293000	293000	293000	293000	0
148	20230913	171300	60336620500	293000	293000	293000	293000	0
149	20230913	171200	60336620500	293000	293000	293000	293000	0
150	20230913	171100	60336620500	293000	293000	293000	293000	0
151	20230913	171000	60336620500	293000	293000	293000	293000	0
152	20230913	170900	60336620500	293000	293000	293000	293000	2944
153	20230913	170800	60336620500	293000	293000	293000	293000	0
154	20230913	170700	60336620500	293000	293000	293000	293000	0
155	20230913	170600	60336620500	293000	293000	293000	293000	0
156	20230913	170500	60336620500	293000	293000	293000	293000	0
157	20230913	170400	60336620500	293000	293000	293000	293000	0
158	20230913	170300	60336620500	293000	293000	293000	293000	0
159	20230913	170200	60336620500	293000	293000	293000	293000	0
160	20230913	170100	60336620500	293000	293000	293000	293000	0
161	20230913	170000	60336620500	293000	293000	293000	293000	0
162	20230913	165900	60336620500	293000	293000	293000	293000	0
163	20230913	165800	60336620500	293000	293000	293000	293000	0
164	20230913	165700	60336620500	293000	293000	293000	293000	0
165	20230913	165600	60336620500	293000	293000	293000	293000	0
166	20230913	165500	60336620500	293000	293000	293000	293000	0
167	20230913	165400	60336620500	293000	293000	293000	293000	0
168	20230913	165300	60336620500	293000	293000	293000	293000	0
169	20230913	165200	60336620500	293000	293000	293000	293000	0
170	20230913	165100	60336620500	293000	293000	293000	293000	0
171	20230913	165000	60336620500	293000	293000	293000	293000	0
172	20230913	164900	60336620500	293000	293000	293000	293000	0
173	20230913	164800	60336620500	293000	293000	293000	293000	0
174	20230913	164700	60336620500	293000	293000	293000	293000	0
175	20230913	164600	60336620500	293000	293000	293000	293000	0
176	20230913	164500	60336620500	293000	293000	293000	293000	0
177	20230913	164400	60336620500	293000	293000	293000	293000	0
178	20230913	164300	60336620500	293000	293000	293000	293000	0
179	20230913	164200	60336620500	293000	293000	293000	293000	0
180	20230913	164100	60336620500	293000	293000	293000	293000	0
181	20230913	164000	60336620500	293000	293000	293000	293000	0
182	20230913	163900	60336620500	293000	293000	293000	293000	2944
183	20230913	163800	60336620500	293000	293000	293000	293000	0
184	20230913	163700	60336620500	293000	293000	293000	293000	0
185	20230913	163600	60336620500	293000	293000	293000	293000	0
186	20230913	163500	60336620500	293000	293000	293000	293000	0
187	20230913	163400	60336620500	293000	293000	293000	293000	0
188	20230913	163300	60336620500	293000	293000	293000	293000	0
189	20230913	163200	60336620500	293000	293000	293000	293000	0
190	20230913	163100	60336620500	293000	293000	293000	293000	0
191	20230913	163000	60336620500	293000	293000	293000	293000	0
192	20230913	162900	60336620500	293000	293000	293000	293000	0
193	20230913	162800	60336620500	293000	293000	293000	293000	0
194	20230913	162700	60336620500	293000	293000	293000	293000	0
195	20230913	162600	60336620500	293000	293000	293000	293000	0
196	20230913	162500	60336620500	293000	293000	293000	293000	0
197	20230913	162400	60336620500	293000	293000	293000	293000	0
198	20230913	162300	60336620500	293000	293000	293000	293000	0
199	20230913	162200	60336620500	293000	293000	293000	293000	0
200	20230913	162100	60336620500	293000	293000	293000	293000	0
201	20230913	162000	60336620500	293000	293000	293000	293000	0
202	20230913	161900	60336620500	293000	293000	293000	293000	0
203	20230913	161800	60336620500	293000	293000	293000	293000	0
204	20230913	161700	60336620500	293000	293000	293000	293000	0
205	20230913	161600	60336620500	293000	293000	293000	293000	0
206	20230913	161500	60336620500	293000	293000	293000	293000	0
207	20230913	161400	60336620500	293000	293000	293000	293000	0
208	20230913	161300	60336620500	293000	293000	293000	293000	0
209	20230913	161200	60336620500	293000	293000	293000	293000	0
210	20230913	161100	60336620500	293000	293000	293000	293000	0
211	20230913	161000	60336620500	293000	293000	293000	293000	0
212	20230913	160900	60336620500	293000	293000	293000	293000	2944
213	20230913	160800	60336620500	293000	293000	293000	293000	0
214	20230913	160700	60336620500	293000	293000	293000	293000	0
215	20230913	160600	60336620500	293000	293000	293000	293000	0
216	20230913	160500	60336620500	293000	293000	293000	293000	0
217	20230913	160400	60336620500	293000	293000	293000	293000	0
218	20230913	160300	60336620500	293000	293000	293000	293000	0
219	20230913	160200	60336620500	293000	293000	293000	293000	0
220	20230913	160100	60336620500	293000	293000	293000	293000	0
221	20230913	160000	60336620500	293000	293000	293000	293000	0
222	20230913	155900	60336620500	293000	293000	293000	293000	0
223	20230913	155800	60336620500	293000	293000	293000	293000	0
224	20230913	155700	60336620500	293000	293000	293000	293000	0
225	20230913	155600	60336620500	293000	293000	293000	293000	0
226	20230913	155500	60336620500	293000	293000	293000	293000	0
227	20230913	155400	60336620500	293000	293000	293000	293000	0
228	20230913	155300	60336620500	293000	293000	293000	293000	0
229	20230913	155200	60336620500	293000	293000	293000	293000	0
230	20230913	155100	60336620500	293000	293000	293000	293000	0
231	20230913	155000	60336620500	293000	293000	293000	293000	0
232	20230913	154900	60336620500	293000	293000	293000	293000	0
233	20230913	154800	60336620500	293000	293000	293000	293000	0
234	20230913	154700	60336620500	293000	293000	293000	293000	0
235	20230913	154600	60336620500	293000	293000	293000	293000	0
236	20230913	154500	60336620500	293000	293000	293000	293000	0
237	20230913	154400	60336620500	293000	293000	293000	293000	0
238	20230913	154300	60336620500	293000	293000	293000	293000	0
239	20230913	154200	60336620500	293000	293000	293000	293000	0
240	20230913	154100	60336620500	293000	293000	293000	293000	0
241	20230913	154000	60336620500	293000	293000	293000	293000	0
242	20230913	153900	60336620500	293000	293000	293000	293000	2944
243	20230913	153800	60336620500	293000	293000	293000	293000	0
244	20230913	153700	60336620500	293000	293000	293000	293000	0
245	20230913	153600	60336620500	293000	293000	293000	293000	0
246	20230913	153500	60336620500	293000	293000	293000	293000	0
247	20230913	153400	60336620500	293000	293000	293000	293000	0
248	20230913	153300	60336620500	293000	293000	293000	293000	0
249	20230913	153200	60336620500	293000	293000	293000	293000	0
250	20230913	153100	60336620500	293000	293000	293000	293000	0
251	20230913	153000	60336620500	293000	293000	293000	293000	2944
252	20230913	152900	59474028500	293000	293000	293000	293000	0
253	20230913	152800	59474028500	293000	293000	293000	293000	0
254	20230913	152700	59474028500	293000	293000	293000	293000	0
255	20230913	152600	59474028500	293000	293000	293000	293000	0
256	20230913	152500	59474028500	293000	293000	293000	293000	0
257	20230913	152400	59474028500	293000	293000	293000	293000	0
258	20230913	152300	59474028500	293000	293000	293000	293000	0
259	20230913	152200	59474028500	293000	293000	293000	293000	0
260	20230913	152100	59474028500	293000	293000	293000	293000	0
261	20230913	152000	59474028500	293000	293000	293000	293000	0
262	20230913	151900	59474028500	293000	292000	293000	292000	502
263	20230913	151800	59327076500	292500	292000	292500	292000	585
264	20230913	151700	59156021500	292000	293000	293000	292000	1079
265	20230913	151600	58840460000	292500	293000	293500	292500	145
266	20230913	151500	58797981000	293000	293000	293500	292500	283
267	20230913	151400	58715079500	293000	293000	293500	293000	93
268	20230913	151300	58687811500	293000	292500	293500	292500	97
269	20230913	151200	58659387500	292500	293000	293000	292500	414
270	20230913	151100	58538088500	293000	293500	293500	293000	607
271	20230913	151000	58360147500	293500	294000	294000	293500	369
272	20230913	150900	58251817000	294000	293500	294000	293500	127
273	20230913	150800	58214507500	293500	293500	294000	293000	318
274	20230913	150700	58121108000	294000	293000	294000	293000	476
275	20230913	150600	57981493500	293500	293000	293500	293000	185
276	20230913	150500	57927279000	293500	293500	293500	292500	414
277	20230913	150400	57805994000	293000	293000	293500	293000	231
278	20230913	150300	57738303500	293000	293000	293500	293000	161
279	20230913	150200	57691126500	293500	293000	293500	293000	48
280	20230913	150100	57677053500	293000	293000	293500	292500	899
281	20230913	150000	57413574500	293500	293000	293500	293000	105
282	20230913	145900	57382803000	293500	293500	294000	293500	370
283	20230913	145800	57274198500	294000	294000	294000	293500	427
284	20230913	145700	57148734500	294000	293000	294000	292500	1381
285	20230913	145600	56744021000	293000	292500	293000	292500	134
286	20230913	145500	56704799500	293000	293000	293000	292500	166
287	20230913	145400	56656213500	293000	292500	293000	292500	166
288	20230913	145300	56607634500	292500	292500	293000	292500	489
289	20230913	145200	56464560000	292500	292000	292500	292000	909
290	20230913	145100	56199012500	292000	292500	292500	292000	595
291	20230913	145000	56025164500	292500	292500	293000	292500	442
292	20230913	144900	55895866000	292500	292500	293000	292500	136
293	20230913	144800	55856078500	292500	292500	293000	292500	172
294	20230913	144700	55805751500	293000	292500	293000	292500	207
295	20230913	144600	55745198000	293000	293000	293000	292500	196
296	20230913	144500	55687856500	292500	292500	293000	292500	321
297	20230913	144400	55593946000	292500	293500	293500	292500	211
298	20230913	144300	55532143500	293500	293000	293500	293000	60
299	20230913	144200	55514558000	293500	293000	293500	293000	136
300	20230913	144100	55474694500	293000	293500	293500	293000	165
301	20230913	144000	55426342500	293500	294000	294000	293000	171
302	20230913	143900	55376165500	294000	293000	295000	292500	1159
303	20230913	143800	55035835000	293000	293000	293000	292500	130
304	20230913	143700	54997794000	292500	293000	293000	292000	2222
305	20230913	143600	54348020000	293000	293000	293500	293000	244
306	20230913	143500	54276501500	293500	293500	293500	293000	484
307	20230913	143400	54134680500	293500	293500	294000	293000	226
308	20230913	143300	54068373500	294000	294000	294000	293500	164
309	20230913	143200	54020225000	294000	294500	294500	293500	469
310	20230913	143100	53882377000	294500	294000	294500	293500	202
311	20230913	143000	53822973000	294000	292500	294000	292500	1348
312	20230913	142900	53428087500	292500	292500	293000	292500	214
313	20230913	142800	53365439500	292500	293000	293000	292500	259
314	20230913	142700	53289615500	293000	293000	293500	292500	842
315	20230913	142600	53042943000	293500	293500	293500	293000	1122
316	20230913	142500	52713652500	293500	294000	294000	293500	204
317	20230913	142400	52653740500	294000	294000	294000	293500	151
318	20230913	142300	52609414500	294000	293500	294000	293500	108
319	20230913	142200	52577694500	293500	293500	294000	293500	109
320	20230913	142100	52545690000	293500	293500	294000	293500	190
321	20230913	142000	52489913500	293500	293500	294000	293500	112
322	20230913	141900	52457036500	294000	294000	294000	293500	123
323	20230913	141800	52420922000	294000	294000	295000	293500	1416
324	20230913	141700	52004380000	293500	293500	294000	293500	233
325	20230913	141600	51935988500	293500	294000	294500	293500	195
326	20230913	141500	51878678000	294000	294500	295000	294000	153
327	20230913	141400	51833618500	294500	295000	295500	294500	516
328	20230913	141300	51681457000	295500	295000	295500	295000	110
329	20230913	141200	51648995000	295000	295000	295500	295000	170
330	20230913	141100	51598837500	295000	295500	295500	295000	188
331	20230913	141000	51543340500	295000	295000	295500	295000	344
332	20230913	140900	51441803500	295500	295500	295500	295000	77
333	20230913	140800	51419072000	295000	295000	295500	295000	78
334	20230913	140700	51396041000	295500	295000	295500	295000	150
335	20230913	140600	51351752500	295500	295500	296000	295500	606
336	20230913	140500	51172672500	296000	295500	296000	295500	59
337	20230913	140400	51155228500	296000	296000	296500	295500	200
338	20230913	140300	51096026500	296000	296000	296500	295500	428
339	20230913	140200	50969329000	295500	298000	298000	295500	1386
340	20230913	140100	50558095500	298000	297500	298000	297500	95
341	20230913	140000	50529793500	298000	298000	298000	297500	213
342	20230913	135900	50466328500	298000	297500	298000	297500	196
343	20230913	135800	50407954500	298000	298500	298500	297500	383
344	20230913	135700	50293823000	298500	298500	299000	298000	413
345	20230913	135600	50170569000	298500	297500	298500	297500	538
346	20230913	135500	50010232500	297500	299000	299000	297500	930
347	20230913	135400	49732821000	298500	298500	299000	298500	495
348	20230913	135300	49585048500	298500	298500	299000	298000	1389
349	20230913	135200	49170421500	298500	298500	298500	298000	512
350	20230913	135100	49017606500	298500	298000	298500	297500	974
351	20230913	135000	48727315000	298000	298000	298000	297500	202
352	20230913	134900	48667131000	298000	298000	298000	297500	150
353	20230913	134800	48622474000	298000	297500	298000	297000	1046
354	20230913	134700	48311298000	297500	297000	297500	296500	958
355	20230913	134600	48026714000	297500	297000	297500	297000	425
356	20230913	134500	47900456000	296500	296500	297000	296500	785
357	20230913	134400	47667326500	297000	297500	297500	296500	539
358	20230913	134300	47507259000	297500	297000	297500	297000	288
359	20230913	134200	47421700000	297000	297000	297000	296500	410
360	20230913	134100	47299942500	297000	297000	297000	296500	65
361	20230913	134000	47280653000	297000	297000	297000	296500	105
362	20230913	133900	47249494000	297000	297000	297000	296500	92
363	20230913	133800	47222186000	297000	297000	297000	296500	169
364	20230913	133700	47171996000	297500	297500	297500	297000	285
365	20230913	133600	47087288000	297500	297500	297500	297000	309
366	20230913	133500	46995367500	297500	296500	297500	296500	778
367	20230913	133400	46764391000	296500	297000	297000	296000	346
368	20230913	133300	46661770500	296500	296500	296500	296000	487
369	20230913	133200	46517381000	296000	296500	296500	296000	307
370	20230913	133100	46426437500	296500	296000	296500	296000	104
371	20230913	133000	46395646500	296000	296000	296500	295500	540
372	20230913	132900	46235803000	295500	295500	296000	295000	249
373	20230913	132800	46162231500	295500	295000	295500	295000	213
374	20230913	132700	46099396000	294500	295000	295000	294500	123
375	20230913	132600	46063159000	295000	295000	295500	294500	177
376	20230913	132500	46010954500	294500	295000	295000	294500	163
377	20230913	132400	45962880000	295000	295000	295500	294500	601
378	20230913	132300	45785533500	295000	295000	295000	294500	201
379	20230913	132200	45726246000	294500	295000	295000	294500	169
380	20230913	132100	45676410500	295000	294500	295000	294500	32
381	20230913	132000	45666975500	295000	295000	295000	294500	170
382	20230913	131900	45616859000	295000	294500	296000	294500	1584
383	20230913	131800	45149093000	294500	294000	294500	294000	1037
384	20230913	131700	44844046000	294000	294000	294000	293500	54
385	20230913	131600	44828184500	294000	293000	294000	293000	801
386	20230913	131500	44593036500	293000	293500	293500	293000	55
387	20230913	131400	44576909500	293500	293000	293500	293000	37
388	20230913	131300	44566065500	293500	293500	293500	293000	73
389	20230913	131200	44544643500	293000	293500	294000	293000	291
390	20230913	131100	44459224000	293500	293000	294000	293000	889
391	20230913	131000	44198587500	293500	293000	293500	293000	136
392	20230913	130900	44158721500	293000	293000	293500	293000	359
393	20230913	130800	44053467000	293500	293000	293500	293000	149
394	20230913	130700	44009806500	293500	293500	293500	293000	50
395	20230913	130600	43995144000	293000	293500	293500	293000	76
396	20230913	130500	43972870000	293000	293500	293500	293000	149
397	20230913	130400	43929211000	293000	293500	293500	293000	864
398	20230913	130300	43675945000	293500	293500	293500	293000	134
399	20230913	130200	43636623000	293500	293000	293500	293000	316
400	20230913	130100	43544028000	293000	293000	293500	293000	92
401	20230913	130000	43517061500	293500	294000	294000	293000	125
402	20230913	125900	43480428500	293000	293500	294000	293000	268
403	20230913	125800	43401769000	293500	293500	293500	293000	71
404	20230913	125700	43380933500	293500	293500	293500	293000	245
405	20230913	125600	43309052500	293500	292500	293500	292500	440
406	20230913	125500	43180132000	293000	292500	293000	292500	41
407	20230913	125400	43168130000	293000	292500	293000	292500	43
408	20230913	125300	43155550500	292500	293000	293000	292500	63
409	20230913	125200	43137098500	292500	292500	292500	292500	37
410	20230913	125100	43126276000	293000	292500	293000	292000	274
411	20230913	125000	43046136500	292500	292000	292500	292000	47
412	20230913	124900	43032408000	292500	292000	292500	292000	434
413	20230913	124800	42905604000	292500	292000	292500	292000	89
414	20230913	124700	42879611000	292000	292000	292500	292000	123
415	20230913	124600	42843694500	292000	292000	292500	292000	135
416	20230913	124500	42804269500	292000	292500	292500	292000	37
417	20230913	124400	42793459000	292500	292500	292500	292000	129
418	20230913	124300	42755750500	292500	292500	293000	292000	231
419	20230913	124200	42688197000	293000	293000	293000	292500	49
420	20230913	124100	42673857500	293000	293000	293000	292500	78
421	20230913	124000	42651037000	292500	293000	293000	292500	81
422	20230913	123900	42627340500	293000	293000	293000	292500	59
423	20230913	123800	42610070000	292500	293000	293000	292500	49
424	20230913	123700	42595736000	293000	293000	293500	292500	283
425	20230913	123600	42512819500	293500	293000	293500	293000	24
426	20230913	123500	42505784500	293000	293000	293500	293000	74
427	20230913	123400	42484082500	293500	293000	293500	293000	267
428	20230913	123300	42405735500	293000	293500	293500	293000	161
429	20230913	123200	42358559000	293500	293500	294000	293000	87
430	20230913	123100	42333042500	293500	293500	294000	293500	203
431	20230913	123000	42273459500	293500	294000	294500	293500	169
432	20230913	122900	42223765500	294500	294500	294500	293500	291
433	20230913	122800	42138160500	294500	294500	294500	294000	373
434	20230913	122700	42028327500	294000	293500	294500	293500	138
435	20230913	122600	41987765000	293500	294000	294000	293000	112
436	20230913	122500	41954887000	294000	293500	294500	293000	427
437	20230913	122400	41829452500	293000	293000	293000	292500	182
438	20230913	122300	41776135500	293000	292500	293000	292500	420
439	20230913	122200	41653243500	292500	292000	292500	292000	158
440	20230913	122100	41607096500	292000	292000	292500	292000	84
441	20230913	122000	41582567500	292000	292000	292500	292000	88
442	20230913	121900	41556867500	292000	292500	292500	292000	153
443	20230913	121800	41512187500	292000	292500	292500	292000	40
444	20230913	121700	41500493000	292000	292000	292500	292000	61
445	20230913	121600	41482677500	292500	292500	292500	292000	447
446	20230913	121500	41351934500	292500	293000	293000	292500	93
447	20230913	121400	41324688500	292500	292000	292500	292000	159
448	20230913	121300	41278208000	292500	292000	292500	292000	85
449	20230913	121200	41253359000	292000	291500	292000	291500	237
450	20230913	121100	41184160000	292000	291500	292000	291500	68
451	20230913	121000	41164321000	291500	291500	292000	291500	74
452	20230913	120900	41142741500	292000	292000	292000	291500	76
453	20230913	120800	41120564000	291500	292000	292000	291500	69
454	20230913	120700	41100416500	292000	292000	292500	291500	151
455	20230913	120600	41056324000	291500	292000	292500	291500	275
456	20230913	120500	40976022000	292500	292500	292500	292000	18
457	20230913	120400	40970760500	292000	292500	292500	292000	285
458	20230913	120300	40887418000	292500	292500	292500	292000	138
459	20230913	120200	40847060500	292000	291500	292500	291500	507
460	20230913	120100	40699057500	291500	292000	292000	291000	210
461	20230913	120000	40637864500	292000	291500	292000	291500	61
462	20230913	115900	40620068000	291500	291500	292000	291500	102
463	20230913	115800	40590324000	291500	291500	292000	291500	391
464	20230913	115700	40476346000	291500	292000	292000	291500	103
465	20230913	115600	40446285500	291500	292000	292000	291500	123
466	20230913	115500	40410422500	291500	291500	292000	291500	152
467	20230913	115400	40366114000	292000	291500	292000	291500	177
468	20230913	115300	40314514000	291500	292000	292000	291500	216
469	20230913	115200	40251448000	292000	292500	292500	292000	82
470	20230913	115100	40227503000	292000	292500	293000	292000	325
471	20230913	115000	40132479000	292500	292500	292500	292000	106
472	20230913	114900	40101476000	292500	292500	292500	292000	140
473	20230913	114800	40060539000	292500	292500	293000	292000	234
474	20230913	114700	39992095500	292500	293000	293000	292000	61
475	20230913	114600	39974262000	292500	293000	293000	292500	81
476	20230913	114500	39950557500	292500	293000	293000	292500	55
477	20230913	114400	39934460500	293000	293000	293000	292500	97
478	20230913	114300	39906077500	293000	293000	293500	292500	264
479	20230913	114200	39828757500	292500	293000	293000	292500	209
480	20230913	114100	39767539500	292500	292500	293000	292500	113
481	20230913	114000	39734486500	293000	292500	293000	292500	45
482	20230913	113900	39721307500	293000	292500	293000	292500	81
483	20230913	113800	39697612000	292500	293000	293000	292500	91
484	20230913	113700	39670976500	292500	292000	293000	292000	944
485	20230913	113600	39394984500	291500	291500	292000	291500	94
486	20230913	113500	39367564500	292000	292000	292000	291500	29
487	20230913	113400	39359100500	292000	292000	292000	291500	98
488	20230913	113300	39330524500	292000	291500	292000	291500	99
489	20230913	113200	39301658500	292000	292000	292000	291500	66
490	20230913	113100	39282411500	291500	292000	292000	291500	78
491	20230913	113000	39259661500	292000	291500	292000	291500	70
492	20230913	112900	39239253500	292000	292000	292500	291500	238
493	20230913	112800	39169796000	292000	292000	292500	292000	97
494	20230913	112700	39141468500	292000	292000	292500	292000	168
495	20230913	112600	39092405000	292000	293000	293000	292000	563
496	20230913	112500	38927620500	293000	293000	293500	293000	25
497	20230913	112400	38920294000	293500	292500	293500	292500	343
498	20230913	112300	38819797000	293000	292500	293000	292500	71
499	20230913	112200	38799025000	292500	292500	292500	292000	158
500	20230913	112100	38752814500	292500	292000	292500	291500	174
501	20230913	112000	38701995000	292000	292500	292500	291500	302
502	20230913	111900	38613811000	292000	292500	293000	292000	121
503	20230913	111800	38578436000	293000	293000	293500	293000	73
504	20230913	111700	38557044500	293500	293000	293500	293000	89
505	20230913	111600	38530965000	293000	291500	293000	291500	383
506	20230913	111500	38419101500	291500	291500	292000	291000	164
507	20230913	111400	38371298500	291500	292000	292000	291500	129
508	20230913	111300	38333655000	292000	292000	292000	292000	239
509	20230913	111200	38263867000	292500	292500	292500	292000	63
510	20230913	111100	38245460500	292500	292500	292500	292000	205
511	20230913	111000	38185507000	292000	293000	293500	292000	598
512	20230913	110900	38010481000	293000	293000	294000	293000	242
513	20230913	110800	37939477500	293000	293500	293500	293000	204
514	20230913	110700	37879606500	293500	293500	293500	293000	235
515	20230913	110600	37810643000	294000	294000	294500	293500	489
516	20230913	110500	37666883500	294000	292000	294000	291500	1181
517	20230913	110400	37321218500	292000	291500	292000	291500	139
518	20230913	110300	37280686000	291000	291500	291500	290500	735
519	20230913	110200	37066732000	291500	291500	292000	291000	1096
520	20230913	110100	36747522500	291000	290500	291500	290500	318
521	20230913	110000	36654986500	290500	291000	291500	290500	498
522	20230913	105900	36510105000	291000	291000	291500	291000	188
523	20230913	105800	36455372000	291000	290500	291500	290500	486
524	20230913	105700	36314042500	290500	291000	291000	290500	967
525	20230913	105600	36033060500	291000	291500	291500	291000	424
526	20230913	105500	35909637000	291000	291500	291500	291000	605
527	20230913	105400	35733459000	291500	291500	292000	291000	808
528	20230913	105300	35497734500	291000	291000	291500	290500	1334
529	20230913	105200	35109522500	291000	291000	291500	291000	216
530	20230913	105100	35046659500	291000	291500	291500	291000	709
531	20230913	105000	34840293000	291500	291500	292000	291500	553
532	20230913	104900	34679066500	292000	291500	292000	291500	241
533	20230913	104800	34608751000	292000	291500	292000	291000	536
534	20230913	104700	34452506000	291500	291500	292000	291000	1197
535	20230913	104600	34103754000	291500	291500	292000	291000	442
536	20230913	104500	33974934500	291500	292000	292000	291000	3140
537	20230913	104400	33059932000	292000	292500	293000	292000	196
538	20230913	104300	33002621000	293000	292500	293000	292000	670
539	20230913	104200	32806574000	292500	292000	292500	292000	792
540	20230913	104100	32575197000	292000	292000	292500	292000	193
541	20230913	104000	32518819500	292000	292500	293000	291500	2869
542	20230913	103900	31680416500	293000	293000	293000	292500	179
543	20230913	103800	31628018000	292500	293000	293500	292500	228
544	20230913	103700	31561240500	293000	293500	294000	293000	552
545	20230913	103600	31399364500	293500	292000	293500	292000	756
546	20230913	103500	31178027500	292000	292500	293000	292000	277
547	20230913	103400	31097040500	292500	293000	293000	292500	252
548	20230913	103300	31023274500	292500	292500	293000	292500	256
549	20230913	103200	30948392000	292000	292000	292500	292000	515
550	20230913	103100	30797982000	292500	292000	292500	292000	148
551	20230913	103000	30754749500	292000	292500	292500	292000	77
552	20230913	102900	30732258500	292500	292000	293000	292000	213
553	20230913	102800	30669992000	292000	292500	293000	292000	312
554	20230913	102700	30578742500	292500	293000	293000	292000	159
555	20230913	102600	30532239500	293000	292500	293000	292000	930
556	20230913	102500	30260495000	292500	293000	293000	292000	376
557	20230913	102400	30150525000	293000	292500	293500	292000	1080
558	20230913	102300	29834217000	292500	292500	293000	292500	300
559	20230913	102200	29746465500	292500	293000	293000	292000	1058
560	20230913	102100	29436959500	293000	292500	293500	292500	381
561	20230913	102000	29325332500	293000	292000	293000	291500	1943
562	20230913	101900	28757999000	292000	292500	292500	291500	892
563	20230913	101800	28497551000	292000	293000	293500	292000	651
564	20230913	101700	28307080000	292500	293000	293500	292000	2699
565	20230913	101600	27518416000	293500	293000	293500	292500	833
566	20230913	101500	27274479000	293500	293500	294000	293500	605
567	20230913	101400	27096787500	294000	293500	294000	293000	280
568	20230913	101300	27014633000	293500	293000	293500	293000	376
569	20230913	101200	26904356000	293000	293500	294500	292500	2841
570	20230913	101100	26071891000	294000	293500	294500	293500	608
571	20230913	101000	25893164500	294000	295500	295500	294000	877
572	20230913	100900	25635021000	295000	296000	296500	295000	956
573	20230913	100800	25352171500	296000	295500	296000	295500	69
574	20230913	100700	25331767000	295500	295500	295500	295000	196
575	20230913	100600	25273854000	295500	295000	295500	295000	449
576	20230913	100500	25141209000	295000	294500	295000	294000	1042
577	20230913	100400	24834445000	294500	295000	295000	294500	163
578	20230913	100300	24786432000	294500	294500	295500	294000	945
579	20230913	100200	24507933500	294000	294000	294500	294000	144
580	20230913	100100	24465587500	294000	294500	295000	294000	353
581	20230913	100000	24361708500	294500	294500	295000	294000	449
582	20230913	095900	24229457000	294500	295000	295000	294500	452
583	20230913	095800	24096171500	295500	295500	295500	295000	423
584	20230913	095700	23971376000	295000	295500	296000	295000	317
585	20230913	095600	23877713000	295500	297000	297000	295500	773
586	20230913	095500	23648789000	296500	297000	297000	296500	101
587	20230913	095400	23618841000	296500	296500	297000	296500	95
588	20230913	095300	23590657000	296500	296500	297000	296500	263
589	20230913	095200	23512647000	296500	296500	297000	296500	694
590	20230913	095100	23306763500	296500	296000	296500	296000	510
591	20230913	095000	23155772000	296000	296000	296500	296000	327
592	20230913	094900	23058936500	296500	295000	297000	295000	1268
593	20230913	094800	22684007500	295000	294000	296000	294000	1270
594	20230913	094700	22309382500	294000	294000	294500	293500	1830
595	20230913	094600	21771258000	294500	294000	294500	293500	683
596	20230913	094500	21570425000	293500	293000	294500	293000	3297
597	20230913	094400	20602928500	293000	294500	294500	292500	2186
598	20230913	094300	19961286000	294500	294000	295000	293500	2309
599	20230913	094200	19281701500	294000	295500	295500	293500	2707
600	20230913	094100	18484404500	295500	295500	296000	294500	6215
601	20230913	094000	16650446000	296000	298500	299000	295500	4983
602	20230913	093900	15170001000	298500	298500	299000	298500	134
603	20230913	093800	15129994500	298500	299000	299500	298500	758
604	20230913	093700	14903562000	299500	299500	300000	299000	775
605	20230913	093600	14671640500	299500	300000	300500	299500	337
606	20230913	093500	14570589500	300000	300000	301000	300000	507
607	20230913	093400	14418313500	300500	301000	301000	300000	277
608	20230913	093300	14335028000	301500	301500	302000	301000	366
609	20230913	093200	14224669000	302000	300500	302000	300500	1001
610	20230913	093100	13923455500	300000	299000	300500	299000	702
611	20230913	093000	13712991500	299500	299000	299500	299000	271
612	20230913	092900	13631871500	299500	299500	299500	299000	330
613	20230913	092800	13533090500	299500	298500	300000	298500	651
614	20230913	092700	13338316500	298500	299500	300000	298500	1128
615	20230913	092600	13001003500	299500	300500	300500	299500	1174
616	20230913	092500	12648839500	300500	300500	301000	300000	684
617	20230913	092400	12443285500	300500	299500	301000	299500	1438
618	20230913	092300	12011595500	299500	300000	300500	299500	417
619	20230913	092200	11886489000	300000	299500	300000	299000	1457
620	20230913	092100	11449914000	299500	298000	299500	298000	2247
621	20230913	092000	10779157500	298000	299500	299500	297500	4564
622	20230913	091900	9419002500	299500	301000	301000	299000	1175
623	20230913	091800	9066972000	301000	300500	303000	300500	1028
624	20230913	091700	8756929000	300500	301000	301500	300500	540
625	20230913	091600	8594418000	301500	301000	302500	301000	1242
626	20230913	091500	8219765500	301000	298500	301500	298000	2301
627	20230913	091400	7530517500	298500	299000	300500	298000	1652
628	20230913	091300	7036034500	298500	298500	299000	297500	3636
629	20230913	091200	5951784000	298500	301000	301500	297000	6760
630	20230913	091100	3928377500	301500	302000	302500	301000	1866
631	20230913	091000	3365607000	302000	303500	304000	302000	2147
632	20230913	090900	2715503000	304000	304000	305500	304000	804
633	20230913	090800	2470568000	304000	304500	305000	304000	916
634	20230913	090700	2191640000	305000	305000	305500	304500	658
635	20230913	090600	1990840000	305000	305000	305500	304500	309
636	20230913	090500	1896592500	305000	306000	306000	305000	177
637	20230913	090400	1842532500	305500	305000	306000	305000	150
638	20230913	090300	1796694500	305000	306500	306500	304500	1427
639	20230913	090200	1360671000	306000	303000	306500	303000	1104
640	20230913	090100	1024426000	303000	303500	305500	303000	1288
641	20230913	090000	632810000	303000	306500	306500	302500	2025