KissMeData/034220/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,190700,18060765810,13900,13900,13900,13900,44279
20230904,190600,18060765810,13900,13900,13900,13900,0
20230904,190500,18060765810,13900,13900,13900,13900,0
20230904,190400,18060765810,13900,13900,13900,13900,0
20230904,190300,18060765810,13900,13900,13900,13900,0
20230904,190200,18060765810,13900,13900,13900,13900,0
20230904,190100,18060765810,13900,13900,13900,13900,0
20230904,190000,18060765810,13900,13900,13900,13900,0
20230904,185900,18060765810,13900,13900,13900,13900,0
20230904,185800,18060765810,13900,13900,13900,13900,0
20230904,185700,18060765810,13900,13900,13900,13900,0
20230904,185600,18060765810,13900,13900,13900,13900,0
20230904,185500,18060765810,13900,13900,13900,13900,0
20230904,185400,18060765810,13900,13900,13900,13900,0
20230904,185300,18060765810,13900,13900,13900,13900,0
20230904,185200,18060765810,13900,13900,13900,13900,0
20230904,185100,18060765810,13900,13900,13900,13900,0
20230904,185000,18060765810,13900,13900,13900,13900,0
20230904,184900,18060765810,13900,13900,13900,13900,0
20230904,184800,18060765810,13900,13900,13900,13900,0
20230904,184700,18060765810,13900,13900,13900,13900,0
20230904,184600,18060765810,13900,13900,13900,13900,0
20230904,184500,18060765810,13900,13900,13900,13900,0
20230904,184400,18060765810,13900,13900,13900,13900,0
20230904,184300,18060765810,13900,13900,13900,13900,0
20230904,184200,18060765810,13900,13900,13900,13900,0
20230904,184100,18060765810,13900,13900,13900,13900,0
20230904,184000,18060765810,13900,13900,13900,13900,0
20230904,183900,18060765810,13900,13900,13900,13900,0
20230904,183800,18060765810,13900,13900,13900,13900,0
20230904,183700,18060765810,13900,13900,13900,13900,44279
20230904,183600,18060765810,13900,13900,13900,13900,0
20230904,183500,18060765810,13900,13900,13900,13900,0
20230904,183400,18060765810,13900,13900,13900,13900,0
20230904,183300,18060765810,13900,13900,13900,13900,0
20230904,183200,18060765810,13900,13900,13900,13900,0
20230904,183100,18060765810,13900,13900,13900,13900,0
20230904,183000,18060765810,13900,13900,13900,13900,0
20230904,182900,18060765810,13900,13900,13900,13900,0
20230904,182800,18060765810,13900,13900,13900,13900,0
20230904,182700,18060765810,13900,13900,13900,13900,0
20230904,182600,18060765810,13900,13900,13900,13900,0
20230904,182500,18060765810,13900,13900,13900,13900,0
20230904,182400,18060765810,13900,13900,13900,13900,0
20230904,182300,18060765810,13900,13900,13900,13900,0
20230904,182200,18060765810,13900,13900,13900,13900,0
20230904,182100,18060765810,13900,13900,13900,13900,0
20230904,182000,18060765810,13900,13900,13900,13900,0
20230904,181900,18060765810,13900,13900,13900,13900,0
20230904,181800,18060765810,13900,13900,13900,13900,0
20230904,181700,18060765810,13900,13900,13900,13900,0
20230904,181600,18060765810,13900,13900,13900,13900,0
20230904,181500,18060765810,13900,13900,13900,13900,0
20230904,181400,18060765810,13900,13900,13900,13900,0
20230904,181300,18060765810,13900,13900,13900,13900,0
20230904,181200,18060765810,13900,13900,13900,13900,0
20230904,181100,18060765810,13900,13900,13900,13900,0
20230904,181000,18060765810,13900,13900,13900,13900,0
20230904,180900,18060765810,13900,13900,13900,13900,0
20230904,180800,18060765810,13900,13900,13900,13900,0
20230904,180700,18060765810,13900,13900,13900,13900,44279
20230904,180600,18060765810,13900,13900,13900,13900,0
20230904,180500,18060765810,13900,13900,13900,13900,0
20230904,180400,18060765810,13900,13900,13900,13900,0
20230904,180300,18060765810,13900,13900,13900,13900,0
20230904,180200,18060765810,13900,13900,13900,13900,0
20230904,180100,18060765810,13900,13900,13900,13900,0
20230904,180000,18060765810,13900,13900,13900,13900,0
20230904,175900,18060765810,13900,13900,13900,13900,0
20230904,175800,18060765810,13900,13900,13900,13900,0
20230904,175700,18060765810,13900,13900,13900,13900,0
20230904,175600,18060765810,13900,13900,13900,13900,0
20230904,175500,18060765810,13900,13900,13900,13900,0
20230904,175400,18060765810,13900,13900,13900,13900,0
20230904,175300,18060765810,13900,13900,13900,13900,0
20230904,175200,18060765810,13900,13900,13900,13900,0
20230904,175100,18060765810,13900,13900,13900,13900,0
20230904,175000,18060765810,13900,13900,13900,13900,0
20230904,174900,18060765810,13900,13900,13900,13900,0
20230904,174800,18060765810,13900,13900,13900,13900,0
20230904,174700,18060765810,13900,13900,13900,13900,0
20230904,174600,18060765810,13900,13900,13900,13900,0
20230904,174500,18060765810,13900,13900,13900,13900,0
20230904,174400,18060765810,13900,13900,13900,13900,0
20230904,174300,18060765810,13900,13900,13900,13900,0
20230904,174200,18060765810,13900,13900,13900,13900,0
20230904,174100,18060765810,13900,13900,13900,13900,0
20230904,174000,18060765810,13900,13900,13900,13900,0
20230904,173900,18060765810,13900,13900,13900,13900,0
20230904,173800,18060765810,13900,13900,13900,13900,0
20230904,173700,18060765810,13900,13900,13900,13900,44279
20230904,173600,18060765810,13900,13900,13900,13900,0
20230904,173500,18060765810,13900,13900,13900,13900,0
20230904,173400,18060765810,13900,13900,13900,13900,0
20230904,173300,18060765810,13900,13900,13900,13900,0
20230904,173200,18060765810,13900,13900,13900,13900,0
20230904,173100,18060765810,13900,13900,13900,13900,0
20230904,173000,18060765810,13900,13900,13900,13900,0
20230904,172900,18060765810,13900,13900,13900,13900,0
20230904,172800,18060765810,13900,13900,13900,13900,0
20230904,172700,18060765810,13900,13900,13900,13900,0
20230904,172600,18060765810,13900,13900,13900,13900,0
20230904,172500,18060765810,13900,13900,13900,13900,0
20230904,172400,18060765810,13900,13900,13900,13900,0
20230904,172300,18060765810,13900,13900,13900,13900,0
20230904,172200,18060765810,13900,13900,13900,13900,0
20230904,172100,18060765810,13900,13900,13900,13900,0
20230904,172000,18060765810,13900,13900,13900,13900,0
20230904,171900,18060765810,13900,13900,13900,13900,0
20230904,171800,18060765810,13900,13900,13900,13900,0
20230904,171700,18060765810,13900,13900,13900,13900,0
20230904,171600,18060765810,13900,13900,13900,13900,0
20230904,171500,18060765810,13900,13900,13900,13900,0
20230904,171400,18060765810,13900,13900,13900,13900,0
20230904,171300,18060765810,13900,13900,13900,13900,0
20230904,171200,18060765810,13900,13900,13900,13900,0
20230904,171100,18060765810,13900,13900,13900,13900,0
20230904,171000,18060765810,13900,13900,13900,13900,0
20230904,170900,18060765810,13900,13900,13900,13900,0
20230904,170800,18060765810,13900,13900,13900,13900,0
20230904,170700,18060765810,13900,13900,13900,13900,44279
20230904,170600,18060765810,13900,13900,13900,13900,0
20230904,170500,18060765810,13900,13900,13900,13900,0
20230904,170400,18060765810,13900,13900,13900,13900,0
20230904,170300,18060765810,13900,13900,13900,13900,0
20230904,170200,18060765810,13900,13900,13900,13900,0
20230904,170100,18060765810,13900,13900,13900,13900,0
20230904,170000,18060765810,13900,13900,13900,13900,0
20230904,165900,18060765810,13900,13900,13900,13900,0
20230904,165800,18060765810,13900,13900,13900,13900,0
20230904,165700,18060765810,13900,13900,13900,13900,0
20230904,165600,18060765810,13900,13900,13900,13900,0
20230904,165500,18060765810,13900,13900,13900,13900,0
20230904,165400,18060765810,13900,13900,13900,13900,0
20230904,165300,18060765810,13900,13900,13900,13900,0
20230904,165200,18060765810,13900,13900,13900,13900,0
20230904,165100,18060765810,13900,13900,13900,13900,0
20230904,165000,18060765810,13900,13900,13900,13900,0
20230904,164900,18060765810,13900,13900,13900,13900,0
20230904,164800,18060765810,13900,13900,13900,13900,0
20230904,164700,18060765810,13900,13900,13900,13900,0
20230904,164600,18060765810,13900,13900,13900,13900,0
20230904,164500,18060765810,13900,13900,13900,13900,0
20230904,164400,18060765810,13900,13900,13900,13900,0
20230904,164300,18060765810,13900,13900,13900,13900,0
20230904,164200,18060765810,13900,13900,13900,13900,0
20230904,164100,18060765810,13900,13900,13900,13900,0
20230904,164000,18060765810,13900,13900,13900,13900,0
20230904,163900,18060765810,13900,13900,13900,13900,0
20230904,163800,18060765810,13900,13900,13900,13900,0
20230904,163700,18060765810,13900,13900,13900,13900,44279
20230904,163600,18060765810,13900,13900,13900,13900,0
20230904,163500,18060765810,13900,13900,13900,13900,0
20230904,163400,18060765810,13900,13900,13900,13900,0
20230904,163300,18060765810,13900,13900,13900,13900,0
20230904,163200,18060765810,13900,13900,13900,13900,0
20230904,163100,18060765810,13900,13900,13900,13900,0
20230904,163000,18060765810,13900,13900,13900,13900,0
20230904,162900,18060765810,13900,13900,13900,13900,0
20230904,162800,18060765810,13900,13900,13900,13900,0
20230904,162700,18060765810,13900,13900,13900,13900,0
20230904,162600,18060765810,13900,13900,13900,13900,0
20230904,162500,18060765810,13900,13900,13900,13900,0
20230904,162400,18060765810,13900,13900,13900,13900,0
20230904,162300,18060765810,13900,13900,13900,13900,0
20230904,162200,18060765810,13900,13900,13900,13900,0
20230904,162100,18060765810,13900,13900,13900,13900,0
20230904,162000,18060765810,13900,13900,13900,13900,0
20230904,161900,18060765810,13900,13900,13900,13900,0
20230904,161800,18060765810,13900,13900,13900,13900,0
20230904,161700,18060765810,13900,13900,13900,13900,0
20230904,161600,18060765810,13900,13900,13900,13900,0
20230904,161500,18060765810,13900,13900,13900,13900,0
20230904,161400,18060765810,13900,13900,13900,13900,0
20230904,161300,18060765810,13900,13900,13900,13900,0
20230904,161200,18060765810,13900,13900,13900,13900,0
20230904,161100,18060765810,13900,13900,13900,13900,0
20230904,161000,18060765810,13900,13900,13900,13900,0
20230904,160900,18060765810,13900,13900,13900,13900,0
20230904,160800,18060765810,13900,13900,13900,13900,0
20230904,160700,18060765810,13900,13900,13900,13900,44279
20230904,160600,18060765810,13900,13900,13900,13900,0
20230904,160500,18060765810,13900,13900,13900,13900,0
20230904,160400,18060765810,13900,13900,13900,13900,0
20230904,160300,18060765810,13900,13900,13900,13900,0
20230904,160200,18060765810,13900,13900,13900,13900,0
20230904,160100,18060765810,13900,13900,13900,13900,0
20230904,160000,18060765810,13900,13900,13900,13900,0
20230904,155900,18060765810,13900,13900,13900,13900,0
20230904,155800,18060765810,13900,13900,13900,13900,0
20230904,155700,18060765810,13900,13900,13900,13900,0
20230904,155600,18060765810,13900,13900,13900,13900,0
20230904,155500,18060765810,13900,13900,13900,13900,0
20230904,155400,18060765810,13900,13900,13900,13900,0
20230904,155300,18060765810,13900,13900,13900,13900,0
20230904,155200,18060765810,13900,13900,13900,13900,0
20230904,155100,18060765810,13900,13900,13900,13900,0
20230904,155000,18060765810,13900,13900,13900,13900,0
20230904,154900,18060765810,13900,13900,13900,13900,0
20230904,154800,18060765810,13900,13900,13900,13900,0
20230904,154700,18060765810,13900,13900,13900,13900,0
20230904,154600,18060765810,13900,13900,13900,13900,0
20230904,154500,18060765810,13900,13900,13900,13900,0
20230904,154400,18060765810,13900,13900,13900,13900,0
20230904,154300,18060765810,13900,13900,13900,13900,0
20230904,154200,18060765810,13900,13900,13900,13900,0
20230904,154100,18060765810,13900,13900,13900,13900,0
20230904,154000,18060765810,13900,13900,13900,13900,0
20230904,153900,18060765810,13900,13900,13900,13900,0
20230904,153800,18060765810,13900,13900,13900,13900,0
20230904,153700,18060765810,13900,13900,13900,13900,44279
20230904,153600,18060765810,13900,13900,13900,13900,0
20230904,153500,18060765810,13900,13900,13900,13900,0
20230904,153400,18060765810,13900,13900,13900,13900,0
20230904,153300,18060765810,13900,13900,13900,13900,0
20230904,153200,18060765810,13900,13900,13900,13900,0
20230904,153100,18060765810,13900,13900,13900,13900,0
20230904,153000,18060765810,13900,13900,13900,13900,44279
20230904,152900,17445287710,13890,13890,13890,13890,0
20230904,152800,17445287710,13890,13890,13890,13890,0
20230904,152700,17445287710,13890,13890,13890,13890,0
20230904,152600,17445287710,13890,13890,13890,13890,0
20230904,152500,17445287710,13890,13890,13890,13890,0
20230904,152400,17445287710,13890,13890,13890,13890,0
20230904,152300,17445287710,13890,13890,13890,13890,0
20230904,152200,17445287710,13890,13890,13890,13890,0
20230904,152100,17445287710,13890,13890,13890,13890,0
20230904,152000,17445287710,13890,13890,13890,13890,0
20230904,151900,17445287710,13890,13880,13890,13880,2370
20230904,151800,17412375370,13880,13880,13890,13880,1765
20230904,151700,17387871740,13880,13880,13890,13880,1067
20230904,151600,17373059320,13880,13880,13890,13880,2419
20230904,151500,17339461190,13890,13890,13890,13880,1094
20230904,151400,17324272070,13890,13890,13890,13880,541
20230904,151300,17316759330,13880,13890,13890,13870,5547
20230904,151200,17239762520,13880,13890,13890,13880,2532
20230904,151100,17204598670,13890,13890,13890,13880,254
20230904,151000,17201071660,13890,13890,13890,13880,324
20230904,150900,17196571830,13890,13880,13890,13880,509
20230904,150800,17189504720,13880,13890,13890,13880,448
20230904,150700,17183286150,13880,13880,13890,13880,1681
20230904,150600,17159952740,13880,13890,13890,13880,2540
20230904,150500,17124673040,13890,13880,13890,13880,763
20230904,150400,17114075850,13890,13880,13890,13880,331
20230904,150300,17109479000,13890,13890,13890,13880,956
20230904,150200,17096201230,13880,13890,13890,13880,228
20230904,150100,17093035860,13890,13890,13890,13880,1102
20230904,150000,17077735650,13890,13870,13900,13870,4124
20230904,145900,17020476700,13870,13880,13890,13870,604
20230904,145800,17012092890,13870,13890,13900,13870,1440
20230904,145700,16992111110,13880,13890,13890,13880,2020
20230904,145600,16964057430,13870,13880,13890,13870,3516
20230904,145500,16915272020,13880,13880,13890,13870,1203
20230904,145400,16898567580,13870,13880,13880,13870,296
20230904,145300,16894461150,13890,13890,13890,13880,2737
20230904,145200,16856454840,13880,13870,13890,13870,1137
20230904,145100,16840672100,13880,13860,13880,13860,1176
20230904,145000,16824358770,13860,13870,13870,13860,2407
20230904,144900,16790976910,13860,13870,13870,13860,1581
20230904,144800,16769051860,13860,13870,13870,13860,632
20230904,144700,16760289740,13860,13870,13880,13860,2028
20230904,144600,16732150730,13880,13870,13880,13870,548
20230904,144500,16724549880,13870,13870,13880,13860,1805
20230904,144400,16699511870,13870,13860,13880,13860,1319
20230904,144300,16681217420,13870,13880,13890,13860,2276
20230904,144200,16649627080,13870,13880,13890,13870,1969
20230904,144100,16622304170,13880,13880,13890,13880,622
20230904,144000,16613670760,13880,13880,13900,13880,2451
20230904,143900,16579626310,13890,13880,13890,13880,621
20230904,143800,16571002720,13880,13890,13890,13880,1432
20230904,143700,16551116860,13890,13890,13890,13880,1060
20230904,143600,16536395180,13890,13900,13910,13890,2549
20230904,143500,16500975000,13900,13900,13900,13890,712
20230904,143400,16491079890,13900,13880,13900,13880,1452
20230904,143300,16470912830,13880,13900,13910,13880,1737
20230904,143200,16446771440,13910,13890,13910,13890,936
20230904,143100,16433761880,13900,13890,13900,13890,1431
20230904,143000,16413875160,13890,13900,13900,13870,2446
20230904,142900,16379900230,13900,13890,13900,13890,1852
20230904,142800,16354175540,13900,13900,13900,13890,2067
20230904,142700,16325447060,13890,13910,13910,13890,1793
20230904,142600,16300533300,13910,13900,13910,13890,1736
20230904,142500,16276400840,13890,13880,13890,13880,625
20230904,142400,16267722570,13890,13880,13890,13880,1150
20230904,142300,16251750980,13880,13920,13920,13880,8061
20230904,142200,16139709400,13920,13910,13930,13910,2138
20230904,142100,16109966130,13910,13920,13930,13900,2402
20230904,142000,16076543660,13920,13930,13940,13910,1281
20230904,141900,16058696410,13930,13910,13930,13900,2415
20230904,141800,16025079780,13910,13920,13930,13910,6624
20230904,141700,15932834820,13920,13910,13920,13900,1025
20230904,141600,15918578640,13910,13900,13910,13890,848
20230904,141500,15906786220,13900,13900,13910,13890,2041
20230904,141400,15878407550,13900,13900,13900,13890,1465
20230904,141300,15858047300,13900,13900,13900,13880,1276
20230904,141200,15840316210,13900,13900,13900,13880,1993
20230904,141100,15812627580,13890,13890,13900,13880,708
20230904,141000,15802793480,13890,13900,13900,13880,888
20230904,140900,15790458500,13900,13890,13900,13890,1789
20230904,140800,15765606790,13880,13880,13890,13880,363
20230904,140700,15760567120,13890,13890,13890,13880,1112
20230904,140600,15745123100,13880,13890,13890,13880,328
20230904,140500,15740569260,13880,13880,13890,13870,1684
20230904,140400,15717189340,13880,13880,13880,13870,1779
20230904,140300,15692499590,13880,13880,13880,13870,368
20230904,140200,15687394390,13870,13870,13880,13860,1473
20230904,140100,15666957030,13880,13880,13890,13860,10709
20230904,140000,15518488330,13880,13890,13890,13880,1450
20230904,135900,15498351620,13890,13880,13900,13880,3134
20230904,135800,15454842920,13880,13900,13900,13880,3152
20230904,135700,15411064720,13890,13900,13900,13890,439
20230904,135600,15404964660,13900,13890,13900,13890,1781
20230904,135500,15380217290,13900,13890,13900,13880,363
20230904,135400,15375175640,13890,13900,13910,13880,6236
20230904,135300,15288490340,13900,13900,13900,13890,1073
20230904,135200,15273577440,13900,13890,13900,13890,893
20230904,135100,15261165220,13890,13890,13900,13890,2243
20230904,135000,15229999740,13890,13900,13900,13890,1308
20230904,134900,15211821380,13900,13890,13900,13890,742
20230904,134800,15201509390,13890,13890,13900,13890,396
20230904,134700,15196007710,13900,13890,13900,13890,1015
20230904,134600,15181900740,13900,13880,13900,13880,1356
20230904,134500,15163065590,13890,13880,13890,13870,471
20230904,134400,15156526170,13880,13880,13890,13880,474
20230904,134300,15149943360,13880,13880,13890,13870,2676
20230904,134200,15112800930,13890,13880,13900,13880,1725
20230904,134100,15088843130,13880,13870,13890,13870,196
20230904,134000,15086122360,13870,13880,13890,13870,891
20230904,133900,15073755820,13870,13870,13880,13860,1422
20230904,133800,15054023100,13870,13870,13870,13860,3322
20230904,133700,15007948800,13870,13870,13880,13850,1670
20230904,133600,14984789150,13860,13860,13870,13860,150
20230904,133500,14982709740,13860,13880,13880,13860,3061
20230904,133400,14940246180,13870,13880,13880,13870,786
20230904,133300,14929337500,13870,13870,13890,13860,1120
20230904,133200,14913793190,13870,13860,13880,13860,432
20230904,133100,14907801700,13870,13890,13890,13850,2610
20230904,133000,14871603780,13890,13880,13890,13870,697
20230904,132900,14861929390,13880,13890,13890,13860,474
20230904,132800,14855354970,13880,13880,13890,13870,1078
20230904,132700,14840392240,13880,13870,13880,13860,1053
20230904,132600,14825790830,13860,13850,13870,13850,3177
20230904,132500,14781784470,13850,13880,13880,13850,1507
20230904,132400,14760890190,13880,13870,13880,13860,760
20230904,132300,14750348900,13870,13880,13880,13870,97
20230904,132200,14749002680,13880,13870,13880,13860,1488
20230904,132100,14728355120,13880,13860,13880,13860,63
20230904,132000,14727480760,13860,13870,13890,13860,2845
20230904,131900,14688014940,13880,13890,13890,13870,2089
20230904,131800,14659019290,13890,13880,13890,13870,2482
20230904,131700,14624558840,13880,13870,13880,13870,107
20230904,131600,14623074220,13880,13870,13880,13870,306
20230904,131500,14618829180,13870,13860,13870,13860,168
20230904,131400,14616499070,13860,13860,13870,13860,1579
20230904,131300,14594612130,13860,13850,13860,13850,1600
20230904,131200,14572437710,13860,13900,13900,13850,1716
20230904,131100,14548643790,13900,13870,13900,13870,2761
20230904,131000,14510306970,13870,13860,13880,13860,2165
20230904,130900,14480297140,13860,13890,13890,13860,1732
20230904,130800,14456252410,13880,13870,13880,13870,1437
20230904,130700,14436317200,13870,13850,13870,13850,1167
20230904,130600,14420143240,13850,13860,13870,13850,2820
20230904,130500,14381065020,13860,13880,13880,13860,4246
20230904,130400,14322161090,13880,13880,13880,13870,184
20230904,130300,14319607470,13880,13860,13880,13860,841
20230904,130200,14307943530,13890,13920,13920,13860,11347
20230904,130100,14150381410,13920,13910,13920,13900,1592
20230904,130000,14128236120,13910,13900,13910,13900,335
20230904,125900,14123576360,13910,13910,13920,13900,2184
20230904,125800,14093191120,13920,13920,13920,13890,719
20230904,125700,14083193790,13920,13920,13930,13900,10551
20230904,125600,13936320850,13920,13900,13920,13900,2254
20230904,125500,13904980940,13910,13890,13910,13890,6336
20230904,125400,13816913590,13890,13910,13910,13880,9145
20230904,125300,13689915260,13900,13900,13910,13900,245
20230904,125200,13686507700,13900,13890,13900,13890,1832
20230904,125100,13661045720,13900,13900,13900,13890,489
20230904,125000,13654251720,13900,13910,13910,13890,1371
20230904,124900,13635195300,13910,13910,13910,13890,2772
20230904,124800,13596658550,13910,13920,13920,13910,4900
20230904,124700,13528488690,13920,13920,13920,13910,212
20230904,124600,13525538150,13910,13920,13920,13910,1806
20230904,124500,13500399190,13920,13920,13920,13910,620
20230904,124400,13491768840,13920,13910,13920,13910,1355
20230904,124300,13472907290,13920,13920,13920,13910,721
20230904,124200,13462877510,13910,13910,13920,13900,1930
20230904,124100,13436036870,13900,13900,13910,13900,46
20230904,124000,13435397030,13900,13900,13900,13900,3718
20230904,123900,13383716830,13900,13890,13900,13890,1266
20230904,123800,13366120290,13890,13900,13900,13890,1906
20230904,123700,13339634590,13900,13900,13900,13890,197
20230904,123600,13336897620,13900,13900,13900,13890,1017
20230904,123500,13322763120,13900,13900,13900,13880,2472
20230904,123400,13288428120,13900,13890,13900,13890,541
20230904,123300,13280913100,13890,13890,13890,13880,2054
20230904,123200,13252395600,13890,13900,13900,13880,2680
20230904,123100,13215171600,13900,13900,13900,13890,1555
20230904,123000,13193557370,13900,13900,13910,13900,1115
20230904,122900,13178053370,13900,13910,13910,13890,3030
20230904,122800,13135941940,13900,13900,13910,13900,2380
20230904,122700,13102859290,13910,13910,13920,13900,2467
20230904,122600,13068537030,13910,13910,13910,13900,76
20230904,122500,13067480380,13900,13900,13910,13890,968
20230904,122400,13054024950,13890,13880,13900,13880,4065
20230904,122300,12997576630,13890,13930,13930,13880,7042
20230904,122200,12899646200,13930,13940,13940,13930,136
20230904,122100,12897751380,13940,13940,13950,13940,1525
20230904,122000,12876492860,13940,13940,13950,13940,782
20230904,121900,12865591730,13940,13950,13950,13930,1673
20230904,121800,12842269120,13940,13930,13940,13920,4565
20230904,121700,12778645410,13930,13930,13930,13920,1815
20230904,121600,12753364490,13930,13920,13930,13920,2005
20230904,121500,12725436140,13920,13930,13930,13920,765
20230904,121400,12714786550,13930,13920,13930,13910,9286
20230904,121300,12585514400,13910,13910,13920,13900,1227
20230904,121200,12568446690,13910,13890,13910,13890,13967
20230904,121100,12374288460,13890,13890,13900,13890,2310
20230904,121000,12342197060,13890,13890,13890,13880,2220
20230904,120900,12311362350,13890,13890,13890,13880,200
20230904,120800,12308584450,13890,13890,13890,13880,1627
20230904,120700,12285985950,13890,13890,13890,13880,50
20230904,120600,12285291460,13890,13890,13890,13880,1176
20230904,120500,12268958220,13880,13890,13890,13880,972
20230904,120400,12255461180,13890,13890,13890,13880,1651
20230904,120300,12232532280,13890,13890,13890,13880,174
20230904,120200,12230115430,13890,13890,13890,13880,3007
20230904,120100,12188349200,13890,13880,13890,13870,1243
20230904,120000,12171095160,13880,13870,13880,13870,550
20230904,115900,12163461190,13870,13880,13880,13870,1378
20230904,115800,12144348010,13880,13870,13880,13870,638
20230904,115700,12135492610,13880,13870,13880,13860,369
20230904,115600,12130374060,13870,13870,13870,13860,214
20230904,115500,12127407790,13860,13870,13880,13860,6563
20230904,115400,12036382550,13880,13890,13890,13880,1732
20230904,115300,12012341660,13890,13870,13890,13870,687
20230904,115200,12002805280,13880,13880,13880,13870,857
20230904,115100,11990910150,13880,13880,13890,13870,1572
20230904,115000,11969087660,13880,13880,13880,13870,347
20230904,114900,11964271820,13880,13870,13890,13870,2709
20230904,114800,11926670900,13890,13880,13890,13870,1368
20230904,114700,11907689990,13880,13870,13880,13870,1071
20230904,114600,11892824570,13880,13880,13880,13870,671
20230904,114500,11883511220,13880,13870,13880,13860,1689
20230904,114400,11860084770,13870,13870,13870,13860,137
20230904,114300,11858185430,13870,13870,13880,13870,395
20230904,114200,11852706280,13880,13870,13880,13870,1543
20230904,114100,11831291620,13870,13880,13880,13870,890
20230904,114000,11818947130,13870,13890,13890,13870,4675
20230904,113900,11754098910,13890,13890,13890,13880,2101
20230904,113800,11724926560,13880,13880,13890,13870,6242
20230904,113700,11638287510,13880,13870,13880,13860,3663
20230904,113600,11587484870,13870,13860,13870,13850,2154
20230904,113500,11557629060,13860,13860,13860,13850,748
20230904,113400,11547262820,13860,13860,13860,13850,854
20230904,113300,11535426720,13860,13860,13860,13850,692
20230904,113200,11525836390,13860,13850,13860,13850,1146
20230904,113100,11509953030,13860,13860,13860,13850,259
20230904,113000,11506365500,13860,13850,13860,13850,4259
20230904,112900,11447376860,13850,13850,13850,13840,43
20230904,112800,11446781430,13850,13850,13850,13840,1414
20230904,112700,11427198580,13850,13830,13850,13830,846
20230904,112600,11415490750,13840,13820,13840,13820,1387
20230904,112500,11396307290,13830,13830,13840,13820,1072
20230904,112400,11381481350,13830,13840,13840,13830,497
20230904,112300,11374606070,13850,13850,13860,13830,3689
20230904,112200,11323538440,13860,13860,13860,13850,108
20230904,112100,11322042480,13860,13860,13860,13850,1510
20230904,112000,11301128880,13860,13850,13860,13850,996
20230904,111900,11287328550,13850,13850,13860,13840,1753
20230904,111800,11263053190,13850,13870,13870,13850,840
20230904,111700,11251410410,13870,13860,13870,13850,1733
20230904,111600,11227389630,13860,13860,13860,13850,756
20230904,111500,11216915140,13860,13850,13860,13840,1976
20230904,111400,11189547970,13850,13850,13850,13840,595
20230904,111300,11181307350,13840,13850,13850,13840,1167
20230904,111200,11165144950,13850,13840,13850,13830,372
20230904,111100,11159996420,13830,13850,13850,13830,2362
20230904,111000,11127290420,13840,13850,13850,13840,1342
20230904,110900,11108716700,13850,13830,13850,13830,521
20230904,110800,11101505580,13840,13840,13850,13840,1985
20230904,110700,11074027330,13850,13850,13850,13840,3527
20230904,110600,11025188400,13850,13850,13850,13840,1128
20230904,110500,11009566640,13850,13850,13850,13840,321
20230904,110400,11005122270,13840,13840,13850,13830,2477
20230904,110300,10970835710,13840,13850,13850,13840,234
20230904,110200,10967595640,13850,13830,13850,13830,3817
20230904,110100,10914787710,13820,13820,13830,13820,656
20230904,110000,10905715700,13830,13820,13830,13820,1563
20230904,105900,10884100050,13810,13810,13820,13800,4824
20230904,105800,10817435510,13820,13800,13830,13790,6846
20230904,105700,10722862760,13790,13800,13810,13770,602
20230904,105600,10714555960,13810,13800,13810,13760,10142
20230904,105500,10574752570,13810,13800,13810,13800,859
20230904,105400,10562892290,13790,13800,13820,13790,3761
20230904,105300,10510980640,13800,13820,13830,13800,2666
20230904,105200,10474152570,13820,13820,13840,13820,1613
20230904,105100,10451839240,13830,13840,13850,13820,2430
20230904,105000,10418221660,13830,13840,13850,13830,3372
20230904,104900,10371545090,13830,13840,13850,13830,1021
20230904,104800,10357416550,13850,13850,13850,13830,903
20230904,104700,10344920830,13850,13840,13850,13830,1299
20230904,104600,10326935520,13850,13860,13860,13830,3450
20230904,104500,10279185230,13860,13840,13860,13840,2617
20230904,104400,10242932660,13850,13820,13850,13820,3304
20230904,104300,10197210450,13830,13830,13830,13810,2575
20230904,104200,10161622710,13830,13830,13830,13810,5454
20230904,104100,10086213920,13830,13840,13840,13830,1894
20230904,104000,10060002590,13840,13820,13840,13820,3201
20230904,103900,10015730730,13820,13820,13830,13810,1418
20230904,103800,9996133920,13820,13830,13830,13810,553
20230904,103700,9988491060,13830,13830,13830,13820,1426
20230904,103600,9968776050,13820,13810,13830,13810,1269
20230904,103500,9951239390,13800,13810,13820,13800,3672
20230904,103400,9900519000,13810,13800,13810,13800,1089
20230904,103300,9885486940,13810,13800,13830,13800,3223
20230904,103200,9840958660,13800,13820,13820,13790,245
20230904,103100,9837578030,13820,13810,13820,13790,2229
20230904,103000,9806793740,13810,13790,13810,13790,2200
20230904,102900,9776424550,13790,13790,13800,13790,348
20230904,102800,9771622230,13790,13800,13820,13790,1790
20230904,102700,9746917950,13800,13800,13820,13790,1700
20230904,102600,9723449860,13800,13790,13800,13780,2143
20230904,102500,9693894700,13780,13780,13790,13770,418
20230904,102400,9688132710,13780,13790,13800,13770,2511
20230904,102300,9653512880,13790,13780,13790,13770,1222
20230904,102200,9636668080,13780,13780,13780,13770,1706
20230904,102100,9613164940,13780,13800,13800,13770,2432
20230904,102000,9579658900,13800,13810,13810,13790,4400
20230904,101900,9518960390,13800,13800,13810,13800,2169
20230904,101800,9489028120,13800,13790,13810,13790,1635
20230904,101700,9466461670,13800,13800,13800,13790,1266
20230904,101600,9448991860,13800,13790,13800,13790,1966
20230904,101500,9421877610,13790,13790,13790,13780,1372
20230904,101400,9402964430,13790,13810,13820,13790,5790
20230904,101300,9323049440,13810,13820,13830,13810,3238
20230904,101200,9278324440,13830,13810,13830,13810,251
20230904,101100,9274856000,13810,13810,13830,13810,2892
20230904,101000,9234895840,13820,13810,13820,13810,822
20230904,100900,9223537520,13810,13820,13830,13810,2336
20230904,100800,9191243590,13830,13830,13830,13820,1851
20230904,100700,9165651330,13830,13830,13830,13820,1755
20230904,100600,9141380020,13820,13810,13830,13810,1784
20230904,100500,9116723870,13820,13810,13820,13810,723
20230904,100400,9106737920,13810,13810,13820,13790,1855
20230904,100300,9081124020,13810,13810,13820,13780,4627
20230904,100200,9017276180,13820,13810,13820,13800,3039
20230904,100100,8975316260,13810,13830,13830,13800,2571
20230904,100000,8939797810,13830,13820,13840,13820,315
20230904,095900,8935443420,13830,13820,13830,13810,3858
20230904,095800,8882139460,13810,13840,13850,13810,4558
20230904,095700,8819077360,13840,13840,13840,13830,390
20230904,095600,8813680760,13840,13830,13840,13830,1363
20230904,095500,8794829480,13820,13830,13840,13820,2782
20230904,095400,8756348180,13830,13780,13840,13780,6581
20230904,095300,8665501510,13780,13790,13790,13780,856
20230904,095200,8653702280,13790,13820,13820,13780,12422
20230904,095100,8482256370,13810,13830,13830,13810,2613
20230904,095000,8446141760,13830,13840,13840,13820,3312
20230904,094900,8400360970,13840,13830,13840,13830,1887
20230904,094800,8374247240,13830,13830,13840,13830,2867
20230904,094700,8334589010,13830,13840,13840,13830,260
20230904,094600,8330992430,13840,13830,13840,13820,3055
20230904,094500,8288740480,13820,13840,13840,13810,5731
20230904,094400,8209526690,13830,13860,13860,13820,9461
20230904,094300,8078660610,13860,13870,13870,13850,18190
20230904,094200,7826710020,13870,13880,13880,13860,10462
20230904,094100,7681628250,13880,13870,13880,13860,1442
20230904,094000,7661626430,13870,13890,13890,13860,4319
20230904,093900,7601720860,13890,13890,13890,13880,1021
20230904,093800,7587539380,13890,13890,13900,13880,2790
20230904,093700,7548789380,13890,13890,13900,13890,1298
20230904,093600,7530756530,13890,13900,13900,13880,3289
20230904,093500,7485048080,13900,13920,13920,13900,1139
20230904,093400,7469199270,13920,13940,13940,13910,1795
20230904,093300,7444216450,13940,13930,13950,13930,1405
20230904,093200,7424633810,13930,13910,13970,13900,15654
20230904,093100,7206504800,13910,13910,13910,13890,1330
20230904,093000,7188015020,13910,13900,13910,13890,1583
20230904,092900,7166012390,13900,13880,13930,13880,3189
20230904,092800,7121646740,13880,13860,13880,13860,1380
20230904,092700,7102499770,13860,13880,13890,13850,13167
20230904,092600,6919873170,13890,13850,13890,13840,13716
20230904,092500,6729736400,13840,13890,13890,13840,8253
20230904,092400,6615349530,13890,13920,13920,13880,9493
20230904,092300,6483387800,13920,13920,13920,13910,2131
20230904,092200,6453727830,13920,13960,13960,13910,11942
20230904,092100,6287382420,13960,13980,13980,13950,3473
20230904,092000,6238896770,13980,13960,13990,13960,7257
20230904,091900,6137452320,13960,14020,14040,13960,25184
20230904,091800,5784841320,14010,14030,14030,14000,16461
20230904,091700,5554258940,14020,13980,14050,13970,25540
20230904,091600,5196446610,13970,13950,13980,13940,9191
20230904,091500,5068195370,13950,13980,13980,13940,23984
20230904,091400,4733410420,13980,14000,14010,13960,15007
20230904,091300,4523553590,14000,13940,14020,13930,61955
20230904,091200,3657829810,13940,13940,13940,13900,6623
20230904,091100,3565642700,13930,13930,13950,13910,9690
20230904,091000,3430612540,13930,13860,13940,13860,37281
20230904,090900,2911916580,13870,13870,13900,13870,6571
20230904,090800,2820697990,13880,13910,13920,13860,20465
20230904,090700,2536163230,13910,13880,13930,13850,25430
20230904,090600,2182822090,13880,13880,13900,13850,20117
20230904,090500,1903711910,13900,13810,13900,13800,27435
20230904,090400,1523568020,13810,13850,13860,13800,15716
20230904,090300,1306407270,13850,13800,13860,13790,18240
20230904,090200,1054087520,13790,13810,13830,13730,12920
20230904,090100,875914480,13810,13710,13820,13710,33809
20230904,090000,410641090,13710,13630,13730,13600,30084