KissMeData/034230/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190800,21066340980,17560,17560,17560,17560,20048
20230908,190700,21066340980,17560,17560,17560,17560,0
20230908,190600,21066340980,17560,17560,17560,17560,0
20230908,190500,21066340980,17560,17560,17560,17560,0
20230908,190400,21066340980,17560,17560,17560,17560,0
20230908,190300,21066340980,17560,17560,17560,17560,0
20230908,190200,21066340980,17560,17560,17560,17560,0
20230908,190100,21066340980,17560,17560,17560,17560,0
20230908,190000,21066340980,17560,17560,17560,17560,0
20230908,185900,21066340980,17560,17560,17560,17560,0
20230908,185800,21066340980,17560,17560,17560,17560,0
20230908,185700,21066340980,17560,17560,17560,17560,0
20230908,185600,21066340980,17560,17560,17560,17560,0
20230908,185500,21066340980,17560,17560,17560,17560,0
20230908,185400,21066340980,17560,17560,17560,17560,0
20230908,185300,21066340980,17560,17560,17560,17560,0
20230908,185200,21066340980,17560,17560,17560,17560,0
20230908,185100,21066340980,17560,17560,17560,17560,0
20230908,185000,21066340980,17560,17560,17560,17560,0
20230908,184900,21066340980,17560,17560,17560,17560,0
20230908,184800,21066340980,17560,17560,17560,17560,0
20230908,184700,21066340980,17560,17560,17560,17560,0
20230908,184600,21066340980,17560,17560,17560,17560,0
20230908,184500,21066340980,17560,17560,17560,17560,0
20230908,184400,21066340980,17560,17560,17560,17560,0
20230908,184300,21066340980,17560,17560,17560,17560,0
20230908,184200,21066340980,17560,17560,17560,17560,0
20230908,184100,21066340980,17560,17560,17560,17560,0
20230908,184000,21066340980,17560,17560,17560,17560,0
20230908,183900,21066340980,17560,17560,17560,17560,0
20230908,183800,21066340980,17560,17560,17560,17560,20048
20230908,183700,21066340980,17560,17560,17560,17560,0
20230908,183600,21066340980,17560,17560,17560,17560,0
20230908,183500,21066340980,17560,17560,17560,17560,0
20230908,183400,21066340980,17560,17560,17560,17560,0
20230908,183300,21066340980,17560,17560,17560,17560,0
20230908,183200,21066340980,17560,17560,17560,17560,0
20230908,183100,21066340980,17560,17560,17560,17560,0
20230908,183000,21066340980,17560,17560,17560,17560,0
20230908,182900,21066340980,17560,17560,17560,17560,0
20230908,182800,21066340980,17560,17560,17560,17560,0
20230908,182700,21066340980,17560,17560,17560,17560,0
20230908,182600,21066340980,17560,17560,17560,17560,0
20230908,182500,21066340980,17560,17560,17560,17560,0
20230908,182400,21066340980,17560,17560,17560,17560,0
20230908,182300,21066340980,17560,17560,17560,17560,0
20230908,182200,21066340980,17560,17560,17560,17560,0
20230908,182100,21066340980,17560,17560,17560,17560,0
20230908,182000,21066340980,17560,17560,17560,17560,0
20230908,181900,21066340980,17560,17560,17560,17560,0
20230908,181800,21066340980,17560,17560,17560,17560,0
20230908,181700,21066340980,17560,17560,17560,17560,0
20230908,181600,21066340980,17560,17560,17560,17560,0
20230908,181500,21066340980,17560,17560,17560,17560,0
20230908,181400,21066340980,17560,17560,17560,17560,0
20230908,181300,21066340980,17560,17560,17560,17560,0
20230908,181200,21066340980,17560,17560,17560,17560,0
20230908,181100,21066340980,17560,17560,17560,17560,0
20230908,181000,21066340980,17560,17560,17560,17560,0
20230908,180900,21066340980,17560,17560,17560,17560,0
20230908,180800,21066340980,17560,17560,17560,17560,20048
20230908,180700,21066340980,17560,17560,17560,17560,0
20230908,180600,21066340980,17560,17560,17560,17560,0
20230908,180500,21066340980,17560,17560,17560,17560,0
20230908,180400,21066340980,17560,17560,17560,17560,0
20230908,180300,21066340980,17560,17560,17560,17560,0
20230908,180200,21066340980,17560,17560,17560,17560,0
20230908,180100,21066340980,17560,17560,17560,17560,0
20230908,180000,21066340980,17560,17560,17560,17560,0
20230908,175900,21066340980,17560,17560,17560,17560,0
20230908,175800,21066340980,17560,17560,17560,17560,0
20230908,175700,21066340980,17560,17560,17560,17560,0
20230908,175600,21066340980,17560,17560,17560,17560,0
20230908,175500,21066340980,17560,17560,17560,17560,0
20230908,175400,21066340980,17560,17560,17560,17560,0
20230908,175300,21066340980,17560,17560,17560,17560,0
20230908,175200,21066340980,17560,17560,17560,17560,0
20230908,175100,21066340980,17560,17560,17560,17560,0
20230908,175000,21066340980,17560,17560,17560,17560,0
20230908,174900,21066340980,17560,17560,17560,17560,0
20230908,174800,21066340980,17560,17560,17560,17560,0
20230908,174700,21066340980,17560,17560,17560,17560,0
20230908,174600,21066340980,17560,17560,17560,17560,0
20230908,174500,21066340980,17560,17560,17560,17560,0
20230908,174400,21066340980,17560,17560,17560,17560,0
20230908,174300,21066340980,17560,17560,17560,17560,0
20230908,174200,21066340980,17560,17560,17560,17560,0
20230908,174100,21066340980,17560,17560,17560,17560,0
20230908,174000,21066340980,17560,17560,17560,17560,0
20230908,173900,21066340980,17560,17560,17560,17560,0
20230908,173800,21066340980,17560,17560,17560,17560,20048
20230908,173700,21066340980,17560,17560,17560,17560,0
20230908,173600,21066340980,17560,17560,17560,17560,0
20230908,173500,21066340980,17560,17560,17560,17560,0
20230908,173400,21066340980,17560,17560,17560,17560,0
20230908,173300,21066340980,17560,17560,17560,17560,0
20230908,173200,21066340980,17560,17560,17560,17560,0
20230908,173100,21066340980,17560,17560,17560,17560,0
20230908,173000,21066340980,17560,17560,17560,17560,0
20230908,172900,21066340980,17560,17560,17560,17560,0
20230908,172800,21066340980,17560,17560,17560,17560,0
20230908,172700,21066340980,17560,17560,17560,17560,0
20230908,172600,21066340980,17560,17560,17560,17560,0
20230908,172500,21066340980,17560,17560,17560,17560,0
20230908,172400,21066340980,17560,17560,17560,17560,0
20230908,172300,21066340980,17560,17560,17560,17560,0
20230908,172200,21066340980,17560,17560,17560,17560,0
20230908,172100,21066340980,17560,17560,17560,17560,0
20230908,172000,21066340980,17560,17560,17560,17560,0
20230908,171900,21066340980,17560,17560,17560,17560,0
20230908,171800,21066340980,17560,17560,17560,17560,0
20230908,171700,21066340980,17560,17560,17560,17560,0
20230908,171600,21066340980,17560,17560,17560,17560,0
20230908,171500,21066340980,17560,17560,17560,17560,0
20230908,171400,21066340980,17560,17560,17560,17560,0
20230908,171300,21066340980,17560,17560,17560,17560,0
20230908,171200,21066340980,17560,17560,17560,17560,0
20230908,171100,21066340980,17560,17560,17560,17560,0
20230908,171000,21066340980,17560,17560,17560,17560,0
20230908,170900,21066340980,17560,17560,17560,17560,0
20230908,170800,21066340980,17560,17560,17560,17560,20048
20230908,170700,21066340980,17560,17560,17560,17560,0
20230908,170600,21066340980,17560,17560,17560,17560,0
20230908,170500,21066340980,17560,17560,17560,17560,0
20230908,170400,21066340980,17560,17560,17560,17560,0
20230908,170300,21066340980,17560,17560,17560,17560,0
20230908,170200,21066340980,17560,17560,17560,17560,0
20230908,170100,21066340980,17560,17560,17560,17560,0
20230908,170000,21066340980,17560,17560,17560,17560,0
20230908,165900,21066340980,17560,17560,17560,17560,0
20230908,165800,21066340980,17560,17560,17560,17560,0
20230908,165700,21066340980,17560,17560,17560,17560,0
20230908,165600,21066340980,17560,17560,17560,17560,0
20230908,165500,21066340980,17560,17560,17560,17560,0
20230908,165400,21066340980,17560,17560,17560,17560,0
20230908,165300,21066340980,17560,17560,17560,17560,0
20230908,165200,21066340980,17560,17560,17560,17560,0
20230908,165100,21066340980,17560,17560,17560,17560,0
20230908,165000,21066340980,17560,17560,17560,17560,0
20230908,164900,21066340980,17560,17560,17560,17560,0
20230908,164800,21066340980,17560,17560,17560,17560,0
20230908,164700,21066340980,17560,17560,17560,17560,0
20230908,164600,21066340980,17560,17560,17560,17560,0
20230908,164500,21066340980,17560,17560,17560,17560,0
20230908,164400,21066340980,17560,17560,17560,17560,0
20230908,164300,21066340980,17560,17560,17560,17560,0
20230908,164200,21066340980,17560,17560,17560,17560,0
20230908,164100,21066340980,17560,17560,17560,17560,0
20230908,164000,21066340980,17560,17560,17560,17560,0
20230908,163900,21066340980,17560,17560,17560,17560,0
20230908,163800,21066340980,17560,17560,17560,17560,20048
20230908,163700,21066340980,17560,17560,17560,17560,0
20230908,163600,21066340980,17560,17560,17560,17560,0
20230908,163500,21066340980,17560,17560,17560,17560,0
20230908,163400,21066340980,17560,17560,17560,17560,0
20230908,163300,21066340980,17560,17560,17560,17560,0
20230908,163200,21066340980,17560,17560,17560,17560,0
20230908,163100,21066340980,17560,17560,17560,17560,0
20230908,163000,21066340980,17560,17560,17560,17560,0
20230908,162900,21066340980,17560,17560,17560,17560,0
20230908,162800,21066340980,17560,17560,17560,17560,0
20230908,162700,21066340980,17560,17560,17560,17560,0
20230908,162600,21066340980,17560,17560,17560,17560,0
20230908,162500,21066340980,17560,17560,17560,17560,0
20230908,162400,21066340980,17560,17560,17560,17560,0
20230908,162300,21066340980,17560,17560,17560,17560,0
20230908,162200,21066340980,17560,17560,17560,17560,0
20230908,162100,21066340980,17560,17560,17560,17560,0
20230908,162000,21066340980,17560,17560,17560,17560,0
20230908,161900,21066340980,17560,17560,17560,17560,0
20230908,161800,21066340980,17560,17560,17560,17560,0
20230908,161700,21066340980,17560,17560,17560,17560,0
20230908,161600,21066340980,17560,17560,17560,17560,0
20230908,161500,21066340980,17560,17560,17560,17560,0
20230908,161400,21066340980,17560,17560,17560,17560,0
20230908,161300,21066340980,17560,17560,17560,17560,0
20230908,161200,21066340980,17560,17560,17560,17560,0
20230908,161100,21066340980,17560,17560,17560,17560,0
20230908,161000,21066340980,17560,17560,17560,17560,0
20230908,160900,21066340980,17560,17560,17560,17560,0
20230908,160800,21066340980,17560,17560,17560,17560,20048
20230908,160700,21066340980,17560,17560,17560,17560,0
20230908,160600,21066340980,17560,17560,17560,17560,0
20230908,160500,21066340980,17560,17560,17560,17560,0
20230908,160400,21066340980,17560,17560,17560,17560,0
20230908,160300,21066340980,17560,17560,17560,17560,0
20230908,160200,21066340980,17560,17560,17560,17560,0
20230908,160100,21066340980,17560,17560,17560,17560,0
20230908,160000,21066340980,17560,17560,17560,17560,0
20230908,155900,21066340980,17560,17560,17560,17560,0
20230908,155800,21066340980,17560,17560,17560,17560,0
20230908,155700,21066340980,17560,17560,17560,17560,0
20230908,155600,21066340980,17560,17560,17560,17560,0
20230908,155500,21066340980,17560,17560,17560,17560,0
20230908,155400,21066340980,17560,17560,17560,17560,0
20230908,155300,21066340980,17560,17560,17560,17560,0
20230908,155200,21066340980,17560,17560,17560,17560,0
20230908,155100,21066340980,17560,17560,17560,17560,0
20230908,155000,21066340980,17560,17560,17560,17560,0
20230908,154900,21066340980,17560,17560,17560,17560,0
20230908,154800,21066340980,17560,17560,17560,17560,0
20230908,154700,21066340980,17560,17560,17560,17560,0
20230908,154600,21066340980,17560,17560,17560,17560,0
20230908,154500,21066340980,17560,17560,17560,17560,0
20230908,154400,21066340980,17560,17560,17560,17560,0
20230908,154300,21066340980,17560,17560,17560,17560,0
20230908,154200,21066340980,17560,17560,17560,17560,0
20230908,154100,21066340980,17560,17560,17560,17560,0
20230908,154000,21066340980,17560,17560,17560,17560,0
20230908,153900,21066340980,17560,17560,17560,17560,0
20230908,153800,21066340980,17560,17560,17560,17560,20048
20230908,153700,21066340980,17560,17560,17560,17560,0
20230908,153600,21066340980,17560,17560,17560,17560,0
20230908,153500,21066340980,17560,17560,17560,17560,0
20230908,153400,21066340980,17560,17560,17560,17560,0
20230908,153300,21066340980,17560,17560,17560,17560,0
20230908,153200,21066340980,17560,17560,17560,17560,0
20230908,153100,21066340980,17560,17560,17560,17560,0
20230908,153000,21066340980,17560,17560,17560,17560,20048
20230908,152900,20714298100,17530,17530,17530,17530,0
20230908,152800,20714298100,17530,17530,17530,17530,0
20230908,152700,20714298100,17530,17530,17530,17530,0
20230908,152600,20714298100,17530,17530,17530,17530,0
20230908,152500,20714298100,17530,17530,17530,17530,0
20230908,152400,20714298100,17530,17530,17530,17530,0
20230908,152300,20714298100,17530,17530,17530,17530,0
20230908,152200,20714298100,17530,17530,17530,17530,0
20230908,152100,20714298100,17530,17530,17530,17530,0
20230908,152000,20714298100,17530,17530,17530,17530,0
20230908,151900,20714298100,17530,17540,17550,17530,3999
20230908,151800,20644163630,17550,17530,17550,17530,4289
20230908,151700,20568933170,17540,17540,17540,17530,3067
20230908,151600,20515147260,17540,17530,17540,17510,4832
20230908,151500,20430434000,17530,17520,17530,17510,1787
20230908,151400,20399131780,17520,17520,17530,17510,969
20230908,151300,20382154860,17520,17520,17530,17510,1164
20230908,151200,20361764440,17510,17530,17530,17510,1136
20230908,151100,20341864070,17530,17500,17530,17490,5702
20230908,151000,20242050310,17500,17490,17500,17490,1227
20230908,150900,20220578970,17500,17480,17500,17470,1816
20230908,150800,20188823380,17480,17490,17490,17470,1996
20230908,150700,20153939710,17490,17490,17500,17480,1768
20230908,150600,20123023120,17500,17480,17500,17480,2403
20230908,150500,20081002260,17490,17470,17490,17460,4263
20230908,150400,20006517180,17480,17490,17490,17470,1029
20230908,150300,19988531780,17480,17490,17500,17480,1994
20230908,150200,19953661700,17490,17500,17500,17480,3303
20230908,150100,19895896870,17500,17500,17510,17490,2275
20230908,150000,19856090540,17500,17510,17510,17500,2076
20230908,145900,19819757680,17510,17510,17510,17500,652
20230908,145800,19808343200,17510,17510,17510,17500,1416
20230908,145700,19783559820,17510,17500,17510,17500,1193
20230908,145600,19762671510,17510,17510,17510,17500,1477
20230908,145500,19736812340,17500,17500,17510,17480,3001
20230908,145400,19684304520,17490,17490,17500,17480,2012
20230908,145300,19649115390,17490,17500,17510,17480,3878
20230908,145200,19581286560,17500,17510,17520,17500,4118
20230908,145100,19509209650,17510,17510,17520,17500,1950
20230908,145000,19475062990,17510,17510,17520,17500,1427
20230908,144900,19450074670,17510,17510,17520,17500,1242
20230908,144800,19428327380,17510,17540,17550,17510,3415
20230908,144700,19368496430,17540,17540,17550,17540,1475
20230908,144600,19342623370,17550,17530,17560,17530,2362
20230908,144500,19301165410,17530,17520,17540,17520,3188
20230908,144400,19245278480,17520,17540,17540,17520,2208
20230908,144300,19206561270,17540,17550,17560,17540,1484
20230908,144200,19180519010,17560,17560,17560,17550,729
20230908,144100,19167719880,17570,17540,17570,17540,1630
20230908,144000,19139102440,17540,17550,17550,17540,2847
20230908,143900,19089149810,17550,17570,17570,17550,1118
20230908,143800,19069518560,17570,17550,17570,17540,1499
20230908,143700,19043197290,17550,17550,17550,17540,1233
20230908,143600,19021558350,17550,17550,17550,17540,439
20230908,143500,19013853970,17550,17550,17560,17540,845
20230908,143400,18999024050,17550,17560,17560,17540,1977
20230908,143300,18964325510,17560,17560,17560,17550,1289
20230908,143200,18941694430,17560,17560,17560,17550,3548
20230908,143100,18879400830,17550,17540,17560,17540,1381
20230908,143000,18855165960,17550,17550,17560,17540,3179
20230908,142900,18799374800,17550,17510,17550,17510,10314
20230908,142800,18618715120,17510,17520,17520,17500,4432
20230908,142700,18541117390,17520,17510,17520,17500,9575
20230908,142600,18373496570,17510,17520,17520,17510,834
20230908,142500,18358887660,17520,17510,17520,17510,2170
20230908,142400,18320869380,17510,17520,17530,17510,2127
20230908,142300,18283604670,17520,17510,17520,17510,1679
20230908,142200,18254199880,17520,17520,17520,17500,920
20230908,142100,18238087830,17510,17510,17520,17510,2778
20230908,142000,18189432730,17510,17520,17540,17500,19613
20230908,141900,17846041100,17520,17520,17520,17510,3178
20230908,141800,17790368380,17520,17520,17520,17510,1174
20230908,141700,17769804550,17520,17520,17530,17510,2415
20230908,141600,17727492610,17520,17540,17550,17520,4690
20230908,141500,17645246620,17550,17550,17550,17540,642
20230908,141400,17633979810,17540,17550,17550,17540,590
20230908,141300,17623625940,17550,17560,17560,17550,803
20230908,141200,17609531580,17560,17560,17560,17550,786
20230908,141100,17595733300,17550,17540,17560,17540,657
20230908,141000,17584201430,17530,17550,17550,17530,3458
20230908,140900,17523555680,17550,17560,17560,17540,2323
20230908,140800,17482791620,17550,17560,17570,17550,1928
20230908,140700,17448948910,17560,17570,17570,17550,732
20230908,140600,17436092170,17560,17590,17590,17550,2967
20230908,140500,17383959620,17580,17570,17590,17560,1800
20230908,140400,17352323110,17580,17580,17580,17570,958
20230908,140300,17335487280,17580,17590,17590,17570,1584
20230908,140200,17307638900,17590,17580,17590,17580,1662
20230908,140100,17278419550,17580,17590,17590,17580,622
20230908,140000,17267480220,17590,17610,17610,17580,2835
20230908,135900,17217578480,17610,17610,17610,17600,919
20230908,135800,17201396730,17610,17590,17610,17580,4057
20230908,135700,17129988730,17600,17600,17600,17590,1457
20230908,135600,17104346890,17590,17590,17600,17590,2766
20230908,135500,17055670620,17590,17570,17590,17560,641
20230908,135400,17044401380,17570,17560,17570,17560,1390
20230908,135300,17019990060,17560,17560,17570,17550,2225
20230908,135200,16980912860,17560,17570,17570,17550,1161
20230908,135100,16960524940,17560,17570,17570,17550,1733
20230908,135000,16930081260,17560,17570,17570,17560,2060
20230908,134900,16893896130,17570,17580,17580,17560,1970
20230908,134800,16859295310,17580,17590,17590,17570,1419
20230908,134700,16834349780,17590,17590,17590,17580,684
20230908,134600,16822322240,17590,17590,17600,17580,2396
20230908,134500,16780177290,17600,17590,17600,17590,1353
20230908,134400,16756368110,17590,17580,17590,17570,1053
20230908,134300,16737855830,17570,17590,17590,17560,1224
20230908,134200,16716352260,17590,17590,17600,17580,1126
20230908,134100,16696541320,17590,17610,17610,17590,3330
20230908,134000,16637921020,17610,17620,17620,17610,3583
20230908,133900,16574820830,17620,17620,17620,17610,2164
20230908,133800,16536692620,17620,17620,17630,17610,4063
20230908,133700,16465097750,17620,17610,17630,17610,4580
20230908,133600,16384379460,17620,17610,17630,17610,3348
20230908,133500,16325392830,17610,17630,17630,17600,3679
20230908,133400,16260595410,17620,17620,17630,17620,4742
20230908,133300,16177010450,17620,17620,17630,17610,7075
20230908,133200,16052353200,17610,17610,17620,17600,6483
20230908,133100,15938179550,17600,17600,17610,17600,2431
20230908,133000,15895388500,17600,17600,17600,17590,10323
20230908,132900,15713704020,17600,17580,17600,17580,6476
20230908,132800,15599781950,17580,17590,17590,17580,1578
20230908,132700,15572036760,17580,17580,17590,17570,2669
20230908,132600,15525110460,17570,17570,17580,17560,2834
20230908,132500,15475316320,17570,17550,17570,17540,3778
20230908,132400,15409005890,17550,17540,17560,17540,5913
20230908,132300,15305256440,17550,17540,17550,17530,3311
20230908,132200,15247176030,17540,17530,17540,17520,1447
20230908,132100,15221813590,17520,17510,17520,17500,2121
20230908,132000,15184661010,17510,17510,17520,17500,678
20230908,131900,15172789320,17520,17520,17520,17510,521
20230908,131800,15163662170,17520,17530,17530,17520,383
20230908,131700,15156949640,17520,17500,17540,17500,3830
20230908,131600,15089864990,17500,17500,17510,17500,341
20230908,131500,15083895560,17500,17500,17510,17490,1378
20230908,131400,15059790570,17500,17490,17500,17490,775
20230908,131300,15046228720,17490,17480,17490,17480,2862
20230908,131200,14996173030,17490,17490,17490,17480,1316
20230908,131100,14973166340,17480,17480,17490,17480,167
20230908,131000,14970246230,17490,17490,17490,17480,511
20230908,130900,14961311490,17490,17490,17490,17470,1661
20230908,130800,14932279790,17490,17490,17490,17480,1366
20230908,130700,14908400950,17480,17500,17500,17480,1004
20230908,130600,14890841510,17490,17520,17520,17490,3912
20230908,130500,14822382850,17530,17510,17530,17500,3542
20230908,130400,14760361610,17520,17520,17520,17510,242
20230908,130300,14756122070,17520,17530,17530,17510,1479
20230908,130200,14730213050,17530,17530,17530,17520,245
20230908,130100,14725919420,17520,17520,17530,17520,595
20230908,130000,14715492810,17520,17530,17530,17520,980
20230908,125900,14698314510,17530,17530,17540,17520,2177
20230908,125800,14660165710,17520,17530,17540,17520,1463
20230908,125700,14634525110,17530,17520,17530,17520,400
20230908,125600,14627513710,17520,17520,17530,17520,1634
20230908,125500,14598871220,17530,17520,17530,17510,720
20230908,125400,14586257420,17510,17520,17520,17510,834
20230908,125300,14571646580,17520,17520,17530,17510,4233
20230908,125200,14497482720,17520,17510,17520,17510,1341
20230908,125100,14473988950,17510,17510,17520,17510,2590
20230908,125000,14428637580,17510,17500,17510,17500,1246
20230908,124900,14406823960,17510,17480,17510,17480,8752
20230908,124800,14253739720,17490,17520,17520,17490,4382
20230908,124700,14177045060,17520,17520,17530,17520,1226
20230908,124600,14155560390,17510,17490,17520,17490,1592
20230908,124500,14127705430,17500,17520,17520,17500,819
20230908,124400,14113366690,17520,17500,17530,17500,225
20230908,124300,14109423710,17500,17530,17530,17500,1638
20230908,124200,14080735800,17530,17530,17530,17520,690
20230908,124100,14068642830,17520,17530,17530,17520,2757
20230908,124000,14020318420,17530,17520,17530,17520,451
20230908,123900,14012416290,17530,17500,17530,17490,4306
20230908,123800,13937021120,17500,17540,17540,17500,3699
20230908,123700,13872217750,17540,17580,17580,17540,6442
20230908,123600,13759076400,17580,17590,17590,17570,1179
20230908,123500,13738346750,17570,17580,17590,17570,4349
20230908,123400,13661894410,17580,17580,17580,17570,448
20230908,123300,13654018830,17580,17580,17580,17560,2238
20230908,123200,13614701410,17570,17560,17580,17550,2419
20230908,123100,13572211790,17550,17570,17570,17540,1903
20230908,123000,13538804550,17570,17570,17570,17560,1888
20230908,122900,13505645290,17570,17570,17570,17550,4683
20230908,122800,13423414120,17560,17550,17570,17540,5389
20230908,122700,13328798270,17560,17520,17560,17520,11379
20230908,122600,13129302990,17510,17510,17510,17500,2806
20230908,122500,13080180990,17500,17510,17510,17500,409
20230908,122400,13073021060,17510,17510,17510,17500,1447
20230908,122300,13047695810,17510,17520,17520,17500,753
20230908,122200,13034510560,17520,17500,17520,17500,1985
20230908,122100,12999760480,17510,17510,17520,17500,1615
20230908,122000,12971475860,17510,17520,17530,17500,1169
20230908,121900,12951003590,17520,17510,17520,17510,3067
20230908,121800,12897279420,17510,17480,17510,17470,8457
20230908,121700,12749338110,17480,17480,17480,17460,1088
20230908,121600,12730329360,17470,17470,17480,17460,651
20230908,121500,12718955790,17460,17470,17480,17450,1875
20230908,121400,12686217950,17480,17460,17480,17460,1461
20230908,121300,12660697760,17460,17460,17460,17440,729
20230908,121200,12647973480,17460,17440,17460,17430,2701
20230908,121100,12600846290,17430,17450,17450,17430,986
20230908,121000,12583644560,17450,17430,17450,17430,2271
20230908,120900,12544045830,17420,17430,17430,17410,383
20230908,120800,12537373660,17430,17420,17430,17410,551
20230908,120700,12527772590,17420,17410,17420,17410,445
20230908,120600,12520022230,17410,17410,17420,17410,1003
20230908,120500,12502556660,17410,17400,17410,17400,527
20230908,120400,12493384350,17410,17410,17410,17400,325
20230908,120300,12487726220,17410,17400,17410,17400,351
20230908,120200,12481617090,17410,17400,17420,17390,623
20230908,120100,12470774460,17390,17400,17400,17390,213
20230908,120000,12467068690,17400,17400,17400,17380,361
20230908,115900,12460789240,17400,17400,17400,17390,1076
20230908,115800,12442075090,17400,17400,17400,17390,394
20230908,115700,12435220010,17390,17400,17400,17390,251
20230908,115600,12430853220,17390,17390,17400,17380,908
20230908,115500,12415062290,17390,17390,17390,17380,579
20230908,115400,12404993600,17390,17390,17390,17380,125
20230908,115300,12402820060,17380,17390,17400,17380,1556
20230908,115200,12375755440,17400,17400,17400,17390,692
20230908,115100,12363720130,17400,17410,17410,17390,740
20230908,115000,12350843990,17410,17410,17410,17400,608
20230908,114900,12340260460,17410,17420,17420,17410,4207
20230908,114800,12266978600,17430,17430,17430,17420,777
20230908,114700,12253435600,17430,17430,17430,17420,1098
20230908,114600,12234298730,17420,17420,17430,17420,766
20230908,114500,12220954900,17420,17420,17420,17410,307
20230908,114400,12215607110,17420,17420,17420,17410,705
20230908,114300,12203331130,17420,17410,17420,17390,2208
20230908,114200,12164924760,17400,17390,17410,17380,1883
20230908,114100,12132167650,17370,17390,17390,17370,3085
20230908,114000,12078547900,17390,17410,17420,17380,1796
20230908,113900,12047300180,17420,17420,17430,17420,837
20230908,113800,12032718890,17430,17430,17430,17420,431
20230908,113700,12025206790,17430,17420,17430,17420,371
20230908,113600,12018742630,17420,17420,17430,17420,1523
20230908,113500,11992205030,17420,17410,17420,17410,203
20230908,113400,11988669750,17420,17420,17430,17400,498
20230908,113300,11979992030,17400,17400,17400,17390,2503
20230908,113200,11936441560,17400,17420,17420,17390,1902
20230908,113100,11903355060,17400,17420,17430,17400,2844
20230908,113000,11853855130,17430,17420,17430,17410,774
20230908,112900,11840375530,17420,17420,17430,17410,2185
20230908,112800,11802320590,17430,17430,17430,17410,1022
20230908,112700,11784514860,17430,17430,17440,17420,1556
20230908,112600,11757404430,17430,17440,17440,17430,1684
20230908,112500,11728046370,17440,17430,17440,17430,709
20230908,112400,11715682670,17440,17440,17440,17420,1135
20230908,112300,11695897840,17440,17440,17440,17430,1088
20230908,112200,11676929420,17440,17440,17450,17430,2821
20230908,112100,11627729850,17440,17440,17440,17430,2313
20230908,112000,11587403700,17440,17430,17440,17430,507
20230908,111900,11578564410,17430,17430,17440,17420,1394
20230908,111800,11554266310,17430,17450,17450,17430,887
20230908,111700,11538793460,17450,17460,17460,17450,1725
20230908,111600,11508677380,17460,17460,17460,17450,1476
20230908,111500,11482911280,17460,17450,17460,17450,241
20230908,111400,11478703790,17450,17470,17480,17450,1269
20230908,111300,11456534020,17470,17420,17470,17420,2440
20230908,111200,11413990390,17420,17410,17420,17400,881
20230908,111100,11398648810,17400,17410,17420,17400,1134
20230908,111000,11378908250,17400,17420,17420,17390,623
20230908,110900,11368065360,17420,17420,17420,17390,8548
20230908,110800,11219340750,17420,17420,17420,17400,2501
20230908,110700,11175796620,17420,17430,17430,17410,3332
20230908,110600,11117757670,17420,17460,17470,17420,4346
20230908,110500,11041959100,17460,17470,17470,17460,797
20230908,110400,11028039610,17470,17450,17480,17450,2116
20230908,110300,10991096380,17460,17470,17480,17450,4987
20230908,110200,10904030160,17470,17510,17510,17470,2331
20230908,110100,10863261410,17510,17520,17520,17500,525
20230908,110000,10854067740,17520,17500,17520,17490,517
20230908,105900,10845014360,17490,17510,17520,17480,4889
20230908,105800,10759481470,17510,17520,17520,17510,2103
20230908,105700,10722651970,17520,17520,17530,17510,1679
20230908,105600,10693237370,17520,17510,17530,17500,3437
20230908,105500,10633036490,17500,17500,17510,17490,2370
20230908,105400,10591555560,17490,17520,17520,17490,1865
20230908,105300,10558908940,17520,17510,17520,17500,3021
20230908,105200,10506019240,17510,17500,17510,17480,1997
20230908,105100,10471082550,17490,17520,17520,17490,4219
20230908,105000,10397232990,17520,17550,17550,17500,6320
20230908,104900,10286487200,17560,17560,17560,17550,2340
20230908,104800,10245403480,17560,17530,17560,17530,1810
20230908,104700,10213633620,17540,17550,17550,17530,2008
20230908,104600,10178415970,17550,17580,17580,17550,5186
20230908,104500,10087332180,17580,17600,17610,17570,3672
20230908,104400,10022759500,17610,17620,17640,17600,10373
20230908,104300,9839970420,17620,17580,17620,17570,12767
20230908,104200,9615389840,17570,17570,17570,17560,3313
20230908,104100,9557188050,17570,17540,17570,17530,6355
20230908,104000,9445612010,17540,17530,17540,17530,1690
20230908,103900,9415970750,17530,17520,17530,17510,2602
20230908,103800,9370376450,17520,17500,17520,17500,6592
20230908,103700,9254990670,17500,17500,17500,17490,1753
20230908,103600,9224323130,17500,17500,17510,17490,1772
20230908,103500,9193320620,17500,17510,17510,17490,1741
20230908,103400,9162851580,17510,17510,17520,17500,6177
20230908,103300,9054713390,17520,17580,17580,17500,5318
20230908,103200,8961494690,17560,17590,17590,17520,5955
20230908,103100,8856889690,17600,17590,17600,17570,22636
20230908,103000,8458731820,17590,17560,17590,17550,15538
20230908,102900,8185602210,17560,17490,17570,17480,60118
20230908,102800,7132874060,17480,17470,17480,17460,4259
20230908,102700,7058448340,17470,17450,17470,17440,3601
20230908,102600,6995591330,17450,17450,17450,17440,841
20230908,102500,6980916990,17450,17440,17450,17430,837
20230908,102400,6966318080,17440,17450,17450,17430,904
20230908,102300,6950552130,17450,17430,17450,17430,3584
20230908,102200,6888044010,17430,17440,17440,17420,629
20230908,102100,6877079130,17440,17430,17440,17400,6690
20230908,102000,6760573300,17430,17380,17430,17380,1371
20230908,101900,6736720170,17380,17360,17400,17360,6719
20230908,101800,6619894800,17360,17340,17360,17340,529
20230908,101700,6610717880,17340,17360,17360,17340,1763
20230908,101600,6580136150,17360,17370,17380,17350,2399
20230908,101500,6538474060,17370,17370,17380,17370,852
20230908,101400,6523670020,17370,17370,17380,17360,395
20230908,101300,6516806230,17370,17380,17380,17350,1885
20230908,101200,6484076120,17390,17380,17390,17370,2055
20230908,101100,6448369370,17370,17350,17390,17350,1733
20230908,101000,6418280640,17380,17440,17450,17320,9050
20230908,100900,6261056560,17440,17430,17440,17430,1193
20230908,100800,6240255200,17440,17440,17440,17430,1029
20230908,100700,6222316240,17440,17440,17440,17430,1069
20230908,100600,6203678240,17440,17430,17440,17430,1349
20230908,100500,6180156500,17430,17430,17440,17410,2433
20230908,100400,6137747610,17430,17450,17450,17430,3454
20230908,100300,6077516270,17450,17450,17470,17440,5437
20230908,100200,5982613520,17450,17500,17500,17400,9477
20230908,100100,5817069530,17490,17470,17500,17470,28486
20230908,100000,5318943120,17470,17410,17480,17400,38758
20230908,095900,4642822130,17400,17400,17420,17370,4622
20230908,095800,4562367740,17370,17380,17410,17370,7939
20230908,095700,4424260150,17390,17360,17390,17350,4561
20230908,095600,4345043950,17360,17340,17360,17340,2682
20230908,095500,4298508530,17340,17330,17350,17330,891
20230908,095400,4283054470,17330,17330,17350,17320,2717
20230908,095300,4235940410,17330,17280,17330,17280,3307
20230908,095200,4178746980,17280,17300,17300,17280,516
20230908,095100,4169826950,17300,17290,17300,17280,1360
20230908,095000,4146318980,17290,17290,17300,17280,892
20230908,094900,4130897250,17290,17290,17290,17280,893
20230908,094800,4115458700,17290,17300,17300,17280,1373
20230908,094700,4091720700,17300,17290,17300,17290,715
20230908,094600,4079356930,17290,17270,17290,17250,3319
20230908,094500,4022064780,17260,17270,17280,17260,2152
20230908,094400,3984905520,17270,17280,17280,17270,620
20230908,094300,3974193210,17280,17270,17280,17270,1500
20230908,094200,3948281800,17280,17270,17280,17270,2431
20230908,094100,3906291720,17280,17290,17290,17280,1573
20230908,094000,3879110090,17290,17290,17290,17270,3162
20230908,093900,3824478610,17300,17310,17320,17300,1028
20230908,093800,3806686870,17320,17350,17360,17310,3456
20230908,093700,3746789830,17350,17320,17350,17320,3217
20230908,093600,3691030270,17320,17320,17340,17320,1179
20230908,093500,3670603090,17310,17350,17350,17310,3567
20230908,093400,3608778960,17330,17370,17390,17330,7276
20230908,093300,3482382800,17380,17360,17380,17350,6377
20230908,093200,3371609900,17350,17320,17360,17320,4288
20230908,093100,3297249580,17310,17290,17320,17290,4944
20230908,093000,3211694870,17300,17290,17300,17280,887
20230908,092900,3196361020,17290,17360,17360,17290,6121
20230908,092800,3090282570,17360,17300,17380,17300,4802
20230908,092700,3007045140,17320,17380,17390,17300,9608
20230908,092600,2840305420,17390,17400,17430,17390,11418
20230908,092500,2641571020,17400,17380,17400,17370,10564
20230908,092400,2457945410,17380,17340,17380,17340,6051
20230908,092300,2352880770,17340,17350,17370,17330,7181
20230908,092200,2228224540,17340,17330,17360,17310,7691
20230908,092100,2094802110,17330,17310,17330,17300,5239
20230908,092000,2004082510,17310,17280,17320,17280,3648
20230908,091900,1940991540,17270,17230,17280,17220,5229
20230908,091800,1850828510,17230,17240,17250,17210,1783
20230908,091700,1820104260,17250,17210,17270,17210,1017
20230908,091600,1802560440,17210,17180,17210,17170,3409
20230908,091500,1743948270,17180,17230,17230,17160,3126
20230908,091400,1690217360,17220,17310,17320,17220,16228
20230908,091300,1410013150,17310,17310,17320,17300,1105
20230908,091200,1390884080,17290,17290,17330,17280,6398
20230908,091100,1280235470,17290,17360,17360,17270,3252
20230908,091000,1223918510,17360,17360,17370,17360,4179
20230908,090900,1151346130,17370,17290,17390,17290,18444
20230908,090800,831450000,17280,17270,17290,17270,6412
20230908,090700,720659870,17280,17220,17280,17160,9171
20230908,090600,562674410,17220,17240,17240,17200,4031
20230908,090500,493267260,17240,17220,17240,17210,3743
20230908,090400,428794470,17220,17220,17220,17180,697
20230908,090300,416797110,17230,17200,17240,17150,7584
20230908,090200,286178620,17200,17240,17240,17200,2390
20230908,090100,245009070,17240,17200,17250,17150,3018
20230908,090000,193084150,17200,17200,17230,17140,11161