KissMeData/034230/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,190600,26279316740,17120,17120,17120,17120,23367
20230901,190500,26279316740,17120,17120,17120,17120,0
20230901,190400,26279316740,17120,17120,17120,17120,0
20230901,190300,26279316740,17120,17120,17120,17120,0
20230901,190200,26279316740,17120,17120,17120,17120,0
20230901,190100,26279316740,17120,17120,17120,17120,0
20230901,190000,26279316740,17120,17120,17120,17120,0
20230901,185900,26279316740,17120,17120,17120,17120,0
20230901,185800,26279316740,17120,17120,17120,17120,0
20230901,185700,26279316740,17120,17120,17120,17120,0
20230901,185600,26279316740,17120,17120,17120,17120,0
20230901,185500,26279316740,17120,17120,17120,17120,0
20230901,185400,26279316740,17120,17120,17120,17120,0
20230901,185300,26279316740,17120,17120,17120,17120,0
20230901,185200,26279316740,17120,17120,17120,17120,0
20230901,185100,26279316740,17120,17120,17120,17120,0
20230901,185000,26279316740,17120,17120,17120,17120,0
20230901,184900,26279316740,17120,17120,17120,17120,0
20230901,184800,26279316740,17120,17120,17120,17120,0
20230901,184700,26279316740,17120,17120,17120,17120,0
20230901,184600,26279316740,17120,17120,17120,17120,0
20230901,184500,26279316740,17120,17120,17120,17120,0
20230901,184400,26279316740,17120,17120,17120,17120,0
20230901,184300,26279316740,17120,17120,17120,17120,0
20230901,184200,26279316740,17120,17120,17120,17120,0
20230901,184100,26279316740,17120,17120,17120,17120,0
20230901,184000,26279316740,17120,17120,17120,17120,0
20230901,183900,26279316740,17120,17120,17120,17120,0
20230901,183800,26279316740,17120,17120,17120,17120,0
20230901,183700,26279316740,17120,17120,17120,17120,0
20230901,183600,26279316740,17120,17120,17120,17120,23367
20230901,183500,26279316740,17120,17120,17120,17120,0
20230901,183400,26279316740,17120,17120,17120,17120,0
20230901,183300,26279316740,17120,17120,17120,17120,0
20230901,183200,26279316740,17120,17120,17120,17120,0
20230901,183100,26279316740,17120,17120,17120,17120,0
20230901,183000,26279316740,17120,17120,17120,17120,0
20230901,182900,26279316740,17120,17120,17120,17120,0
20230901,182800,26279316740,17120,17120,17120,17120,0
20230901,182700,26279316740,17120,17120,17120,17120,0
20230901,182600,26279316740,17120,17120,17120,17120,0
20230901,182500,26279316740,17120,17120,17120,17120,0
20230901,182400,26279316740,17120,17120,17120,17120,0
20230901,182300,26279316740,17120,17120,17120,17120,0
20230901,182200,26279316740,17120,17120,17120,17120,0
20230901,182100,26279316740,17120,17120,17120,17120,0
20230901,182000,26279316740,17120,17120,17120,17120,0
20230901,181900,26279316740,17120,17120,17120,17120,0
20230901,181800,26279316740,17120,17120,17120,17120,0
20230901,181700,26279316740,17120,17120,17120,17120,0
20230901,181600,26279316740,17120,17120,17120,17120,0
20230901,181500,26279316740,17120,17120,17120,17120,0
20230901,181400,26279316740,17120,17120,17120,17120,0
20230901,181300,26279316740,17120,17120,17120,17120,0
20230901,181200,26279316740,17120,17120,17120,17120,0
20230901,181100,26279316740,17120,17120,17120,17120,0
20230901,181000,26279316740,17120,17120,17120,17120,0
20230901,180900,26279316740,17120,17120,17120,17120,0
20230901,180800,26279316740,17120,17120,17120,17120,0
20230901,180700,26279316740,17120,17120,17120,17120,0
20230901,180600,26279316740,17120,17120,17120,17120,23367
20230901,180500,26279316740,17120,17120,17120,17120,0
20230901,180400,26279316740,17120,17120,17120,17120,0
20230901,180300,26279316740,17120,17120,17120,17120,0
20230901,180200,26279316740,17120,17120,17120,17120,0
20230901,180100,26279316740,17120,17120,17120,17120,0
20230901,180000,26279316740,17120,17120,17120,17120,0
20230901,175900,26279316740,17120,17120,17120,17120,0
20230901,175800,26279316740,17120,17120,17120,17120,0
20230901,175700,26279316740,17120,17120,17120,17120,0
20230901,175600,26279316740,17120,17120,17120,17120,0
20230901,175500,26279316740,17120,17120,17120,17120,0
20230901,175400,26279316740,17120,17120,17120,17120,0
20230901,175300,26279316740,17120,17120,17120,17120,0
20230901,175200,26279316740,17120,17120,17120,17120,0
20230901,175100,26279316740,17120,17120,17120,17120,0
20230901,175000,26279316740,17120,17120,17120,17120,0
20230901,174900,26279316740,17120,17120,17120,17120,0
20230901,174800,26279316740,17120,17120,17120,17120,0
20230901,174700,26279316740,17120,17120,17120,17120,0
20230901,174600,26279316740,17120,17120,17120,17120,0
20230901,174500,26279316740,17120,17120,17120,17120,0
20230901,174400,26279316740,17120,17120,17120,17120,0
20230901,174300,26279316740,17120,17120,17120,17120,0
20230901,174200,26279316740,17120,17120,17120,17120,0
20230901,174100,26279316740,17120,17120,17120,17120,0
20230901,174000,26279316740,17120,17120,17120,17120,0
20230901,173900,26279316740,17120,17120,17120,17120,0
20230901,173800,26279316740,17120,17120,17120,17120,0
20230901,173700,26279316740,17120,17120,17120,17120,0
20230901,173600,26279316740,17120,17120,17120,17120,23367
20230901,173500,26279316740,17120,17120,17120,17120,0
20230901,173400,26279316740,17120,17120,17120,17120,0
20230901,173300,26279316740,17120,17120,17120,17120,0
20230901,173200,26279316740,17120,17120,17120,17120,0
20230901,173100,26279316740,17120,17120,17120,17120,0
20230901,173000,26279316740,17120,17120,17120,17120,0
20230901,172900,26279316740,17120,17120,17120,17120,0
20230901,172800,26279316740,17120,17120,17120,17120,0
20230901,172700,26279316740,17120,17120,17120,17120,0
20230901,172600,26279316740,17120,17120,17120,17120,0
20230901,172500,26279316740,17120,17120,17120,17120,0
20230901,172400,26279316740,17120,17120,17120,17120,0
20230901,172300,26279316740,17120,17120,17120,17120,0
20230901,172200,26279316740,17120,17120,17120,17120,0
20230901,172100,26279316740,17120,17120,17120,17120,0
20230901,172000,26279316740,17120,17120,17120,17120,0
20230901,171900,26279316740,17120,17120,17120,17120,0
20230901,171800,26279316740,17120,17120,17120,17120,0
20230901,171700,26279316740,17120,17120,17120,17120,0
20230901,171600,26279316740,17120,17120,17120,17120,0
20230901,171500,26279316740,17120,17120,17120,17120,0
20230901,171400,26279316740,17120,17120,17120,17120,0
20230901,171300,26279316740,17120,17120,17120,17120,0
20230901,171200,26279316740,17120,17120,17120,17120,0
20230901,171100,26279316740,17120,17120,17120,17120,0
20230901,171000,26279316740,17120,17120,17120,17120,0
20230901,170900,26279316740,17120,17120,17120,17120,0
20230901,170800,26279316740,17120,17120,17120,17120,0
20230901,170700,26279316740,17120,17120,17120,17120,0
20230901,170600,26279316740,17120,17120,17120,17120,23367
20230901,170500,26279316740,17120,17120,17120,17120,0
20230901,170400,26279316740,17120,17120,17120,17120,0
20230901,170300,26279316740,17120,17120,17120,17120,0
20230901,170200,26279316740,17120,17120,17120,17120,0
20230901,170100,26279316740,17120,17120,17120,17120,0
20230901,170000,26279316740,17120,17120,17120,17120,0
20230901,165900,26279316740,17120,17120,17120,17120,0
20230901,165800,26279316740,17120,17120,17120,17120,0
20230901,165700,26279316740,17120,17120,17120,17120,0
20230901,165600,26279316740,17120,17120,17120,17120,0
20230901,165500,26279316740,17120,17120,17120,17120,0
20230901,165400,26279316740,17120,17120,17120,17120,0
20230901,165300,26279316740,17120,17120,17120,17120,0
20230901,165200,26279316740,17120,17120,17120,17120,0
20230901,165100,26279316740,17120,17120,17120,17120,0
20230901,165000,26279316740,17120,17120,17120,17120,0
20230901,164900,26279316740,17120,17120,17120,17120,0
20230901,164800,26279316740,17120,17120,17120,17120,0
20230901,164700,26279316740,17120,17120,17120,17120,0
20230901,164600,26279316740,17120,17120,17120,17120,0
20230901,164500,26279316740,17120,17120,17120,17120,0
20230901,164400,26279316740,17120,17120,17120,17120,0
20230901,164300,26279316740,17120,17120,17120,17120,0
20230901,164200,26279316740,17120,17120,17120,17120,0
20230901,164100,26279316740,17120,17120,17120,17120,0
20230901,164000,26279316740,17120,17120,17120,17120,0
20230901,163900,26279316740,17120,17120,17120,17120,0
20230901,163800,26279316740,17120,17120,17120,17120,0
20230901,163700,26279316740,17120,17120,17120,17120,0
20230901,163600,26279316740,17120,17120,17120,17120,23367
20230901,163500,26279316740,17120,17120,17120,17120,0
20230901,163400,26279316740,17120,17120,17120,17120,0
20230901,163300,26279316740,17120,17120,17120,17120,0
20230901,163200,26279316740,17120,17120,17120,17120,0
20230901,163100,26279316740,17120,17120,17120,17120,0
20230901,163000,26279316740,17120,17120,17120,17120,0
20230901,162900,26279316740,17120,17120,17120,17120,0
20230901,162800,26279316740,17120,17120,17120,17120,0
20230901,162700,26279316740,17120,17120,17120,17120,0
20230901,162600,26279316740,17120,17120,17120,17120,0
20230901,162500,26279316740,17120,17120,17120,17120,0
20230901,162400,26279316740,17120,17120,17120,17120,0
20230901,162300,26279316740,17120,17120,17120,17120,0
20230901,162200,26279316740,17120,17120,17120,17120,0
20230901,162100,26279316740,17120,17120,17120,17120,0
20230901,162000,26279316740,17120,17120,17120,17120,0
20230901,161900,26279316740,17120,17120,17120,17120,0
20230901,161800,26279316740,17120,17120,17120,17120,0
20230901,161700,26279316740,17120,17120,17120,17120,0
20230901,161600,26279316740,17120,17120,17120,17120,0
20230901,161500,26279316740,17120,17120,17120,17120,0
20230901,161400,26279316740,17120,17120,17120,17120,0
20230901,161300,26279316740,17120,17120,17120,17120,0
20230901,161200,26279316740,17120,17120,17120,17120,0
20230901,161100,26279316740,17120,17120,17120,17120,0
20230901,161000,26279316740,17120,17120,17120,17120,0
20230901,160900,26279316740,17120,17120,17120,17120,0
20230901,160800,26279316740,17120,17120,17120,17120,0
20230901,160700,26279316740,17120,17120,17120,17120,0
20230901,160600,26279316740,17120,17120,17120,17120,23367
20230901,160500,26279316740,17120,17120,17120,17120,0
20230901,160400,26279316740,17120,17120,17120,17120,0
20230901,160300,26279316740,17120,17120,17120,17120,0
20230901,160200,26279316740,17120,17120,17120,17120,0
20230901,160100,26279316740,17120,17120,17120,17120,0
20230901,160000,26279316740,17120,17120,17120,17120,0
20230901,155900,26279316740,17120,17120,17120,17120,0
20230901,155800,26279316740,17120,17120,17120,17120,0
20230901,155700,26279316740,17120,17120,17120,17120,0
20230901,155600,26279316740,17120,17120,17120,17120,0
20230901,155500,26279316740,17120,17120,17120,17120,0
20230901,155400,26279316740,17120,17120,17120,17120,0
20230901,155300,26279316740,17120,17120,17120,17120,0
20230901,155200,26279316740,17120,17120,17120,17120,0
20230901,155100,26279316740,17120,17120,17120,17120,0
20230901,155000,26279316740,17120,17120,17120,17120,0
20230901,154900,26279316740,17120,17120,17120,17120,0
20230901,154800,26279316740,17120,17120,17120,17120,0
20230901,154700,26279316740,17120,17120,17120,17120,0
20230901,154600,26279316740,17120,17120,17120,17120,0
20230901,154500,26279316740,17120,17120,17120,17120,0
20230901,154400,26279316740,17120,17120,17120,17120,0
20230901,154300,26279316740,17120,17120,17120,17120,0
20230901,154200,26279316740,17120,17120,17120,17120,0
20230901,154100,26279316740,17120,17120,17120,17120,0
20230901,154000,26279316740,17120,17120,17120,17120,0
20230901,153900,26279316740,17120,17120,17120,17120,0
20230901,153800,26279316740,17120,17120,17120,17120,0
20230901,153700,26279316740,17120,17120,17120,17120,0
20230901,153600,26279316740,17120,17120,17120,17120,23367
20230901,153500,26279316740,17120,17120,17120,17120,0
20230901,153400,26279316740,17120,17120,17120,17120,0
20230901,153300,26279316740,17120,17120,17120,17120,0
20230901,153200,26279316740,17120,17120,17120,17120,0
20230901,153100,26279316740,17120,17120,17120,17120,0
20230901,153000,26279316740,17120,17120,17120,17120,23367
20230901,152900,25879273700,17110,17110,17110,17110,0
20230901,152800,25879273700,17110,17110,17110,17110,0
20230901,152700,25879273700,17110,17110,17110,17110,0
20230901,152600,25879273700,17110,17110,17110,17110,0
20230901,152500,25879273700,17110,17110,17110,17110,0
20230901,152400,25879273700,17110,17110,17110,17110,0
20230901,152300,25879273700,17110,17110,17110,17110,0
20230901,152200,25879273700,17110,17110,17110,17110,0
20230901,152100,25879273700,17110,17110,17110,17110,0
20230901,152000,25879273700,17110,17110,17110,17110,0
20230901,151900,25879273700,17110,17110,17120,17110,4503
20230901,151800,25802220620,17120,17120,17120,17110,1192
20230901,151700,25781816850,17110,17120,17120,17110,2319
20230901,151600,25742122250,17120,17130,17130,17110,1277
20230901,151500,25720258780,17130,17110,17130,17110,2655
20230901,151400,25674815750,17120,17110,17120,17100,1684
20230901,151300,25645998270,17100,17100,17110,17100,1837
20230901,151200,25614570510,17100,17110,17110,17100,1349
20230901,151100,25591497890,17110,17110,17110,17100,801
20230901,151000,25577795390,17100,17100,17110,17100,3953
20230901,150900,25510196400,17110,17100,17110,17100,2131
20230901,150800,25473744130,17100,17110,17110,17100,1392
20230901,150700,25449934750,17100,17100,17110,17100,2433
20230901,150600,25408312210,17110,17110,17120,17100,1342
20230901,150500,25385351450,17110,17110,17120,17100,2366
20230901,150400,25344872580,17100,17100,17110,17100,1444
20230901,150300,25320175110,17100,17120,17120,17100,1677
20230901,150200,25291483930,17110,17120,17120,17110,943
20230901,150100,25275346430,17120,17130,17130,17110,782
20230901,150000,25261958330,17130,17140,17140,17100,3283
20230901,145900,25205777170,17140,17110,17140,17110,2884
20230901,145800,25156403420,17110,17110,17130,17100,2389
20230901,145700,25115517720,17100,17120,17140,17100,7730
20230901,145600,24983234480,17120,17120,17130,17120,2500
20230901,145500,24940418860,17120,17120,17130,17110,3606
20230901,145400,24878698810,17110,17120,17140,17100,4862
20230901,145300,24795491040,17120,17150,17160,17120,6983
20230901,145200,24675792160,17150,17180,17180,17150,2038
20230901,145100,24640815570,17170,17160,17190,17160,2054
20230901,145000,24605544550,17170,17160,17180,17150,3357
20230901,144900,24547946410,17160,17170,17180,17160,3974
20230901,144800,24479709220,17180,17200,17200,17170,4283
20230901,144700,24406102680,17200,17200,17200,17190,2250
20230901,144600,24367407390,17200,17200,17210,17190,2349
20230901,144500,24327002620,17200,17190,17200,17190,3231
20230901,144400,24271442410,17190,17180,17200,17180,1954
20230901,144300,24237848520,17180,17170,17190,17170,1679
20230901,144200,24208999730,17180,17170,17180,17160,1386
20230901,144100,24185204950,17170,17200,17200,17150,10038
20230901,144000,24012677870,17200,17180,17200,17180,6682
20230901,143900,23897806150,17190,17180,17190,17170,1889
20230901,143800,23865347650,17170,17170,17180,17140,3866
20230901,143700,23799032910,17170,17190,17200,17150,6406
20230901,143600,23689053550,17190,17190,17200,17180,3406
20230901,143500,23630518360,17200,17190,17220,17180,2768
20230901,143400,23582911020,17180,17200,17210,17180,3042
20230901,143300,23530606200,17200,17230,17230,17190,3768
20230901,143200,23465754790,17220,17220,17240,17220,2307
20230901,143100,23426012890,17220,17220,17230,17210,3004
20230901,143000,23374284440,17220,17240,17240,17220,4248
20230901,142900,23301097630,17240,17230,17240,17220,1893
20230901,142800,23268487200,17230,17210,17230,17210,5091
20230901,142700,23180820560,17220,17230,17230,17210,3211
20230901,142600,23125538070,17230,17220,17240,17220,5172
20230901,142500,23036419120,17230,17230,17230,17220,1891
20230901,142400,23003845960,17220,17230,17230,17220,3442
20230901,142300,22944553770,17230,17220,17230,17210,3875
20230901,142200,22877825710,17210,17200,17220,17200,2031
20230901,142100,22842870250,17190,17200,17200,17190,1932
20230901,142000,22809649540,17190,17210,17210,17170,7838
20230901,141900,22674924330,17210,17260,17260,17200,12522
20230901,141800,22459218610,17260,17270,17270,17260,997
20230901,141700,22442008740,17270,17270,17270,17260,1641
20230901,141600,22413675830,17270,17250,17270,17240,1433
20230901,141500,22388937860,17250,17250,17260,17240,2004
20230901,141400,22354367840,17250,17250,17260,17240,3044
20230901,141300,22301858840,17250,17250,17260,17230,6304
20230901,141200,22193148960,17250,17240,17250,17230,8625
20230901,141100,22044475880,17240,17270,17280,17230,7259
20230901,141000,21919217400,17270,17290,17290,17260,3475
20230901,140900,21859164930,17290,17300,17310,17290,2916
20230901,140800,21808716720,17300,17290,17300,17280,1842
20230901,140700,21776861780,17290,17260,17290,17260,2269
20230901,140600,21737655690,17260,17260,17270,17250,4708
20230901,140500,21656389620,17260,17270,17280,17250,5914
20230901,140400,21554289310,17270,17280,17280,17260,2779
20230901,140300,21506297570,17280,17290,17300,17280,2990
20230901,140200,21454620950,17290,17320,17330,17290,8456
20230901,140100,21308289230,17320,17340,17340,17320,10913
20230901,140000,21119134090,17340,17340,17340,17330,10949
20230901,135900,20929285410,17350,17350,17360,17350,6003
20230901,135800,20825115210,17360,17340,17360,17330,8565
20230901,135700,20676580190,17340,17380,17380,17330,22521
20230901,135600,20285833760,17370,17360,17380,17340,8387
20230901,135500,20140259420,17360,17400,17420,17350,21995
20230901,135400,19757722160,17400,17370,17400,17370,11906
20230901,135300,19550740120,17370,17360,17380,17360,4484
20230901,135200,19472857490,17360,17350,17370,17350,6720
20230901,135100,19356236190,17350,17360,17360,17350,1665
20230901,135000,19327340070,17360,17360,17360,17350,6555
20230901,134900,19213596900,17360,17360,17370,17350,3283
20230901,134800,19156613020,17370,17350,17370,17350,4901
20230901,134700,19071521850,17360,17380,17380,17360,12354
20230901,134600,18856910630,17370,17370,17380,17360,4512
20230901,134500,18778529210,17370,17350,17370,17350,6075
20230901,134400,18673075840,17350,17360,17360,17340,13022
20230901,134300,18447129290,17350,17360,17370,17350,6231
20230901,134200,18338921620,17360,17340,17360,17330,12316
20230901,134100,18125265300,17340,17350,17350,17330,4533
20230901,134000,18046658310,17340,17330,17350,17320,9408
20230901,133900,17883565700,17330,17310,17330,17300,6959
20230901,133800,17763070670,17310,17300,17310,17290,15208
20230901,133700,17499991420,17300,17280,17300,17280,19205
20230901,133600,17167955640,17280,17270,17280,17260,6521
20230901,133500,17055344520,17270,17250,17270,17240,7476
20230901,133400,16926356220,17250,17240,17260,17240,13802
20230901,133300,16688232880,17240,17210,17240,17200,9649
20230901,133200,16522025510,17210,17210,17210,17200,2750
20230901,133100,16474702240,17210,17210,17210,17200,2186
20230901,133000,16437092460,17200,17180,17220,17150,6158
20230901,132900,16331327410,17180,17200,17200,17160,3289
20230901,132800,16274826030,17200,17190,17200,17190,1202
20230901,132700,16254155350,17190,17240,17240,17190,3304
20230901,132600,16197263110,17240,17240,17250,17220,1877
20230901,132500,16164912470,17240,17220,17240,17220,6567
20230901,132400,16051774530,17220,17210,17220,17180,6419
20230901,132300,15941377560,17210,17230,17230,17190,6201
20230901,132200,15834648140,17220,17250,17260,17220,10629
20230901,132100,15651377030,17240,17250,17260,17240,13374
20230901,132000,15420701670,17240,17240,17250,17220,11634
20230901,131900,15220168630,17240,17110,17250,17110,68503
20230901,131800,14043725860,17100,17080,17100,17070,7862
20230901,131700,13909386830,17070,17070,17080,17060,2256
20230901,131600,13870876900,17070,17070,17070,17060,517
20230901,131500,13862052710,17070,17080,17080,17070,797
20230901,131400,13848447880,17080,17080,17090,17080,2415
20230901,131300,13807188400,17090,17090,17090,17090,166
20230901,131200,13804351460,17080,17080,17090,17070,717
20230901,131100,13792105410,17080,17080,17080,17080,366
20230901,131000,13785854130,17070,17090,17090,17070,1964
20230901,130900,13752305120,17090,17100,17100,17090,826
20230901,130800,13738187400,17090,17090,17100,17090,1357
20230901,130700,13714992890,17090,17070,17090,17070,1682
20230901,130600,13686263640,17070,17050,17080,17050,2353
20230901,130500,13646113450,17050,17050,17070,17050,1279
20230901,130400,13624293400,17060,17060,17060,17050,1168
20230901,130300,13604374380,17060,17070,17070,17060,3963
20230901,130200,13536734740,17070,17070,17080,17050,3148
20230901,130100,13483006420,17070,17070,17080,17060,1524
20230901,130000,13456992280,17070,17090,17090,17070,2782
20230901,125900,13409474330,17090,17100,17100,17080,1341
20230901,125800,13386546880,17100,17090,17100,17080,3132
20230901,125700,13333026350,17090,17100,17100,17090,1230
20230901,125600,13311998850,17100,17100,17100,17100,291
20230901,125500,13307022750,17100,17100,17100,17090,1411
20230901,125400,13282899870,17100,17100,17100,17090,1799
20230901,125300,13252137170,17100,17070,17100,17070,1244
20230901,125200,13230870900,17080,17080,17080,17060,2396
20230901,125100,13189971840,17080,17100,17100,17080,2004
20230901,125000,13155719280,17090,17100,17110,17090,4657
20230901,124900,13076094840,17110,17110,17110,17100,824
20230901,124800,13061996830,17110,17110,17110,17100,2774
20230901,124700,13014534700,17100,17110,17110,17100,2023
20230901,124600,12979921200,17110,17110,17110,17110,572
20230901,124500,12970134280,17110,17110,17110,17110,1513
20230901,124400,12944246850,17100,17110,17110,17100,1044
20230901,124300,12926390480,17120,17110,17120,17110,950
20230901,124200,12910134860,17110,17110,17110,17100,400
20230901,124100,12903291320,17110,17100,17110,17100,1787
20230901,124000,12872721780,17110,17100,17110,17100,3272
20230901,123900,12816765970,17100,17100,17110,17090,1690
20230901,123800,12787864080,17100,17110,17110,17100,441
20230901,123700,12780318870,17100,17100,17110,17090,4817
20230901,123600,12697949110,17100,17080,17100,17080,1841
20230901,123500,12666490240,17070,17080,17080,17060,1768
20230901,123400,12636308280,17070,17070,17080,17070,2157
20230901,123300,12599468410,17070,17070,17080,17060,861
20230901,123200,12584768280,17070,17070,17070,17070,1071
20230901,123100,12566486310,17070,17070,17080,17040,6648
20230901,123000,12453114370,17070,17060,17080,17060,1276
20230901,122900,12431325680,17080,17070,17090,17050,2301
20230901,122800,12392058650,17070,17060,17100,17060,6320
20230901,122700,12284105180,17060,17060,17060,17050,557
20230901,122600,12274603260,17060,17060,17060,17050,1330
20230901,122500,12251921460,17060,17050,17060,17050,453
20230901,122400,12244195990,17050,17050,17050,17020,4777
20230901,122300,12162811080,17050,17050,17050,17040,1076
20230901,122200,12144471250,17040,17050,17050,17040,274
20230901,122100,12139800560,17050,17040,17050,17040,516
20230901,122000,12131003070,17040,17050,17050,17040,3688
20230901,121900,12068152220,17050,17050,17050,17040,486
20230901,121800,12059866210,17050,17040,17050,17040,322
20230901,121700,12054376840,17040,17060,17060,17040,2807
20230901,121600,12006527410,17060,17060,17060,17060,410
20230901,121500,11999532810,17060,17060,17060,17050,1085
20230901,121400,11981024710,17060,17060,17070,17050,1102
20230901,121300,11962228690,17060,17070,17070,17060,442
20230901,121200,11954683880,17070,17070,17070,17060,559
20230901,121100,11945143510,17060,17060,17060,17060,288
20230901,121000,11940230230,17060,17060,17070,17060,1191
20230901,120900,11919906810,17070,17060,17070,17060,1045
20230901,120800,11902076610,17060,17060,17060,17050,753
20230901,120700,11889230480,17060,17050,17060,17050,1612
20230901,120600,11861742900,17050,17050,17050,17040,505
20230901,120500,11853132710,17050,17040,17050,17040,422
20230901,120400,11845938010,17040,17030,17040,17030,1330
20230901,120300,11823288060,17020,17020,17020,17020,612
20230901,120200,11812871820,17020,17000,17020,16990,1496
20230901,120100,11787436520,17000,16960,17000,16960,937
20230901,120000,11771538920,16960,16970,16970,16950,8338
20230901,115900,11630167870,16970,16980,16980,16970,998
20230901,115800,11613223790,16980,17000,17000,16980,2881
20230901,115700,11564272400,17000,17010,17010,17000,563
20230901,115600,11554699620,17010,17000,17010,16990,3293
20230901,115500,11498716050,16990,16990,17000,16990,228
20230901,115400,11494840160,17000,17050,17050,16990,5213
20230901,115300,11406124810,17050,17060,17070,17050,889
20230901,115200,11390954720,17060,17070,17070,17060,1246
20230901,115100,11369689600,17070,17070,17080,17070,1518
20230901,115000,11343776410,17070,17060,17070,17050,1127
20230901,114900,11324549300,17060,17050,17060,17050,528
20230901,114800,11315546820,17050,17040,17050,17040,1408
20230901,114700,11291549900,17040,17020,17040,17020,372
20230901,114600,11285215570,17020,17020,17020,17020,1512
20230901,114500,11259481330,17020,17020,17020,17010,658
20230901,114400,11248284180,17020,17020,17020,17020,144
20230901,114300,11245833300,17020,17000,17020,17000,2789
20230901,114200,11198414270,17000,17000,17000,16990,668
20230901,114100,11187060520,17000,17000,17000,16990,1080
20230901,114000,11168701300,16990,17010,17020,16990,6294
20230901,113900,11061714990,17010,17020,17020,17010,2443
20230901,113800,11020142830,17020,17030,17030,17020,209
20230901,113700,11016583730,17030,17020,17030,17020,1401
20230901,113600,10992728150,17030,17020,17030,17020,424
20230901,113500,10985509160,17020,17030,17030,17020,605
20230901,113400,10975207520,17030,17040,17040,17020,1068
20230901,113300,10957020970,17040,17050,17050,17040,635
20230901,113200,10946200360,17050,17050,17050,17030,1864
20230901,113100,10914432270,17050,17050,17050,17040,1702
20230901,113000,10885420170,17050,17050,17050,17040,1305
20230901,112900,10863170950,17050,17040,17050,17040,862
20230901,112800,10848481490,17040,17040,17050,17020,1695
20230901,112700,10819618660,17050,17050,17050,17040,914
20230901,112600,10804038840,17050,17060,17060,17040,1584
20230901,112500,10777029930,17060,17070,17080,17060,1358
20230901,112400,10753846830,17080,17080,17090,17080,4744
20230901,112300,10672798850,17090,17090,17090,17080,658
20230901,112200,10661558940,17090,17080,17090,17080,974
20230901,112100,10644918020,17080,17050,17080,17050,1837
20230901,112000,10613574800,17050,17030,17050,17020,1798
20230901,111900,10582940770,17040,17050,17060,17030,2061
20230901,111800,10547817530,17050,17060,17060,17050,645
20230901,111700,10536818180,17050,17060,17060,17040,778
20230901,111600,10523552470,17040,17070,17070,17030,4018
20230901,111500,10455049460,17070,17060,17070,17060,442
20230901,111400,10447506650,17060,17050,17060,17050,1405
20230901,111300,10423541760,17050,17050,17060,17050,1290
20230901,111200,10401537260,17050,17040,17060,17030,1597
20230901,111100,10374320720,17030,17070,17070,17020,1404
20230901,111000,10350401760,17090,17060,17090,17010,4689
20230901,110900,10270418590,17060,17110,17110,17060,5558
20230901,110800,10175483740,17100,17110,17120,17100,6461
20230901,110700,10064944850,17110,17090,17110,17090,4270
20230901,110600,9991950110,17100,17150,17150,17090,7429
20230901,110500,9864795280,17150,17150,17150,17140,6740
20230901,110400,9749224230,17140,17120,17140,17110,3663
20230901,110300,9686472120,17120,17130,17140,17110,5696
20230901,110200,9588947590,17130,17150,17150,17110,5801
20230901,110100,9489523260,17150,17100,17160,17100,15247
20230901,110000,9228458710,17100,17170,17180,17100,16686
20230901,105900,8942143640,17160,17160,17170,17130,12841
20230901,105800,8721899010,17160,17130,17160,17130,8554
20230901,105700,8575266640,17130,17120,17130,17100,5117
20230901,105600,8487658210,17130,17140,17160,17120,9503
20230901,105500,8324722890,17120,17060,17140,17060,18150
20230901,105400,8014278630,17060,17080,17080,17060,2479
20230901,105300,7971968790,17080,17020,17080,17010,7717
20230901,105200,7840372390,17020,17010,17020,17010,3578
20230901,105100,7779493860,17010,17000,17030,16980,10897
20230901,105000,7594175340,17010,17030,17030,17010,2194
20230901,104900,7556848610,17020,17020,17040,17010,4395
20230901,104800,7482046600,17030,16980,17050,16980,5985
20230901,104700,7380216530,16970,16980,16980,16960,734
20230901,104600,7367754860,16950,16950,16990,16920,1315
20230901,104500,7345477150,16960,16960,16990,16960,1113
20230901,104400,7326583860,16960,16960,16980,16950,932
20230901,104300,7310775640,16980,17000,17010,16970,2996
20230901,104200,7259857390,17000,16980,17020,16980,5168
20230901,104100,7172005920,16980,16970,16980,16960,1282
20230901,104000,7150254940,16970,16960,16990,16960,1970
20230901,103900,7116825890,16990,16960,16990,16950,5699
20230901,103800,7020078170,16960,16900,16960,16900,4509
20230901,103700,6943744880,16900,16900,16910,16890,1806
20230901,103600,6913224730,16910,16920,16920,16900,1485
20230901,103500,6888121130,16920,16910,16920,16890,2232
20230901,103400,6850387510,16900,16920,16920,16880,1410
20230901,103300,6826566220,16920,16920,16930,16920,1250
20230901,103200,6805414220,16920,16850,16940,16850,1299
20230901,103100,6783421190,16930,16950,16960,16850,10260
20230901,103000,6609948020,16950,16970,16980,16950,5416
20230901,102900,6518085060,16980,16950,16980,16940,5530
20230901,102800,6424286640,16950,17030,17030,16950,11921
20230901,102700,6221498820,17030,17120,17120,17020,37730
20230901,102600,5577325720,17120,16850,17150,16850,52648
20230901,102500,4681398100,16850,16790,16890,16760,17740
20230901,102400,4383149710,16790,16780,16790,16780,753
20230901,102300,4370509800,16780,16770,16780,16760,1918
20230901,102200,4338347520,16770,16770,16790,16760,2120
20230901,102100,4302795570,16770,16770,16780,16760,1585
20230901,102000,4276210830,16770,16780,16780,16760,1545
20230901,101900,4250298840,16780,16790,16790,16770,2603
20230901,101800,4206614340,16800,16790,16800,16790,659
20230901,101700,4195547250,16790,16800,16810,16790,1310
20230901,101600,4173533950,16800,16810,16810,16800,335
20230901,101500,4167904700,16810,16800,16810,16800,611
20230901,101400,4157637060,16800,16810,16810,16800,1127
20230901,101300,4138703290,16810,16800,16810,16800,1308
20230901,101200,4116723880,16800,16810,16810,16800,461
20230901,101100,4108976110,16810,16810,16810,16810,819
20230901,101000,4095208720,16820,16790,16820,16790,2313
20230901,100900,4056347810,16790,16800,16800,16790,1273
20230901,100800,4034967410,16790,16780,16800,16780,3719
20230901,100700,3972524410,16780,16770,16780,16770,2754
20230901,100600,3926334770,16780,16820,16820,16780,7499
20230901,100500,3800322630,16820,16810,16820,16810,158
20230901,100400,3797666170,16820,16810,16830,16810,854
20230901,100300,3783301860,16810,16830,16830,16810,5654
20230901,100200,3688227040,16830,16820,16830,16820,537
20230901,100100,3679191880,16820,16830,16830,16820,1133
20230901,100000,3660127700,16830,16830,16840,16820,5459
20230901,095900,3568258370,16820,16820,16830,16820,697
20230901,095800,3556531360,16820,16830,16840,16820,877
20230901,095700,3541768610,16840,16830,16840,16830,542
20230901,095600,3532644340,16830,16840,16840,16820,1445
20230901,095500,3508323360,16840,16830,16840,16830,1672
20230901,095400,3480181480,16840,16840,16840,16830,1983
20230901,095300,3446800720,16840,16840,16850,16830,614
20230901,095200,3436463280,16840,16850,16850,16830,1445
20230901,095100,3412130160,16850,16860,16860,16840,782
20230901,095000,3398953240,16870,16880,16900,16860,838
20230901,094900,3384814330,16900,16910,16910,16840,5408
20230901,094800,3293466100,16910,16890,16910,16890,3592
20230901,094700,3232766460,16880,16840,16880,16840,2172
20230901,094600,3196136470,16850,16850,16850,16840,1133
20230901,094500,3177049210,16850,16840,16850,16840,685
20230901,094400,3165509220,16840,16840,16880,16830,1449
20230901,094300,3141102020,16840,16830,16840,16830,2773
20230901,094200,3094425340,16830,16850,16850,16810,15156
20230901,094100,2839251090,16850,16860,16860,16850,2308
20230901,094000,2800355990,16860,16860,16860,16850,966
20230901,093900,2784075460,16860,16860,16860,16850,2045
20230901,093800,2749598650,16850,16860,16860,16850,699
20230901,093700,2737813520,16860,16880,16880,16850,6425
20230901,093600,2629470910,16870,16860,16870,16850,2805
20230901,093500,2582168340,16850,16850,16860,16850,1342
20230901,093400,2559550120,16860,16870,16880,16850,5695
20230901,093300,2463520900,16870,16890,16890,16870,5780
20230901,093200,2365976970,16890,16890,16890,16880,1534
20230901,093100,2340078900,16890,16880,16890,16880,1644
20230901,093000,2312319890,16880,16890,16900,16880,1073
20230901,092900,2294199950,16890,16890,16900,16890,1123
20230901,092800,2275232330,16880,16890,16890,16880,2927
20230901,092700,2225796000,16890,16880,16890,16880,1274
20230901,092600,2204284490,16890,16880,16890,16880,169
20230901,092500,2201431710,16880,16880,16890,16880,3115
20230901,092400,2148847450,16910,16910,16920,16890,4609
20230901,092300,2070941790,16920,16930,16930,16910,1095
20230901,092200,2052411430,16930,16930,16940,16920,2438
20230901,092100,2011143490,16930,16930,16940,16910,1858
20230901,092000,1979695480,16930,16930,16930,16920,3773
20230901,091900,1915839480,16930,16930,16930,16910,3084
20230901,091800,1863648210,16920,16940,16940,16920,2031
20230901,091700,1829267200,16940,16960,16970,16930,4407
20230901,091600,1754560720,16960,16960,16960,16940,2220
20230901,091500,1716929680,16960,16980,16990,16960,2175
20230901,091400,1680004010,16990,16960,17000,16950,591
20230901,091300,1669972470,16960,17010,17010,16960,7793
20230901,091200,1537515660,17000,17020,17020,17000,10543
20230901,091100,1358233830,17020,16980,17020,16980,3188
20230901,091000,1304050990,16980,16900,16980,16900,9197
20230901,090900,1148398170,16900,16940,16940,16900,2452
20230901,090800,1106895080,16960,16920,16960,16910,2074
20230901,090700,1071794700,16920,16960,17000,16920,4544
20230901,090600,994746630,16960,17030,17030,16940,9993
20230901,090500,825183450,17040,16990,17040,16960,11838
20230901,090400,623837650,17000,16980,17000,16960,7577
20230901,090300,495129070,16990,16940,17000,16940,8456
20230901,090200,351607240,16940,16940,16950,16860,4869
20230901,090100,269159590,16930,16870,16930,16860,4992
20230901,090000,184802290,16880,16860,16900,16860,10870