KissMeData/034230/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,190800,28662946840,17250,17250,17250,17250,19094
20230906,190700,28662946840,17250,17250,17250,17250,0
20230906,190600,28662946840,17250,17250,17250,17250,0
20230906,190500,28662946840,17250,17250,17250,17250,0
20230906,190400,28662946840,17250,17250,17250,17250,0
20230906,190300,28662946840,17250,17250,17250,17250,0
20230906,190200,28662946840,17250,17250,17250,17250,0
20230906,190100,28662946840,17250,17250,17250,17250,0
20230906,190000,28662946840,17250,17250,17250,17250,0
20230906,185900,28662946840,17250,17250,17250,17250,0
20230906,185800,28662946840,17250,17250,17250,17250,0
20230906,185700,28662946840,17250,17250,17250,17250,0
20230906,185600,28662946840,17250,17250,17250,17250,0
20230906,185500,28662946840,17250,17250,17250,17250,0
20230906,185400,28662946840,17250,17250,17250,17250,0
20230906,185300,28662946840,17250,17250,17250,17250,0
20230906,185200,28662946840,17250,17250,17250,17250,0
20230906,185100,28662946840,17250,17250,17250,17250,0
20230906,185000,28662946840,17250,17250,17250,17250,0
20230906,184900,28662946840,17250,17250,17250,17250,0
20230906,184800,28662946840,17250,17250,17250,17250,0
20230906,184700,28662946840,17250,17250,17250,17250,0
20230906,184600,28662946840,17250,17250,17250,17250,0
20230906,184500,28662946840,17250,17250,17250,17250,0
20230906,184400,28662946840,17250,17250,17250,17250,0
20230906,184300,28662946840,17250,17250,17250,17250,0
20230906,184200,28662946840,17250,17250,17250,17250,0
20230906,184100,28662946840,17250,17250,17250,17250,0
20230906,184000,28662946840,17250,17250,17250,17250,0
20230906,183900,28662946840,17250,17250,17250,17250,0
20230906,183800,28662946840,17250,17250,17250,17250,19094
20230906,183700,28662946840,17250,17250,17250,17250,0
20230906,183600,28662946840,17250,17250,17250,17250,0
20230906,183500,28662946840,17250,17250,17250,17250,0
20230906,183400,28662946840,17250,17250,17250,17250,0
20230906,183300,28662946840,17250,17250,17250,17250,0
20230906,183200,28662946840,17250,17250,17250,17250,0
20230906,183100,28662946840,17250,17250,17250,17250,0
20230906,183000,28662946840,17250,17250,17250,17250,0
20230906,182900,28662946840,17250,17250,17250,17250,0
20230906,182800,28662946840,17250,17250,17250,17250,0
20230906,182700,28662946840,17250,17250,17250,17250,0
20230906,182600,28662946840,17250,17250,17250,17250,0
20230906,182500,28662946840,17250,17250,17250,17250,0
20230906,182400,28662946840,17250,17250,17250,17250,0
20230906,182300,28662946840,17250,17250,17250,17250,0
20230906,182200,28662946840,17250,17250,17250,17250,0
20230906,182100,28662946840,17250,17250,17250,17250,0
20230906,182000,28662946840,17250,17250,17250,17250,0
20230906,181900,28662946840,17250,17250,17250,17250,0
20230906,181800,28662946840,17250,17250,17250,17250,0
20230906,181700,28662946840,17250,17250,17250,17250,0
20230906,181600,28662946840,17250,17250,17250,17250,0
20230906,181500,28662946840,17250,17250,17250,17250,0
20230906,181400,28662946840,17250,17250,17250,17250,0
20230906,181300,28662946840,17250,17250,17250,17250,0
20230906,181200,28662946840,17250,17250,17250,17250,0
20230906,181100,28662946840,17250,17250,17250,17250,0
20230906,181000,28662946840,17250,17250,17250,17250,0
20230906,180900,28662946840,17250,17250,17250,17250,0
20230906,180800,28662946840,17250,17250,17250,17250,19094
20230906,180700,28662946840,17250,17250,17250,17250,0
20230906,180600,28662946840,17250,17250,17250,17250,0
20230906,180500,28662946840,17250,17250,17250,17250,0
20230906,180400,28662946840,17250,17250,17250,17250,0
20230906,180300,28662946840,17250,17250,17250,17250,0
20230906,180200,28662946840,17250,17250,17250,17250,0
20230906,180100,28662946840,17250,17250,17250,17250,0
20230906,180000,28662946840,17250,17250,17250,17250,0
20230906,175900,28662946840,17250,17250,17250,17250,0
20230906,175800,28662946840,17250,17250,17250,17250,0
20230906,175700,28662946840,17250,17250,17250,17250,0
20230906,175600,28662946840,17250,17250,17250,17250,0
20230906,175500,28662946840,17250,17250,17250,17250,0
20230906,175400,28662946840,17250,17250,17250,17250,0
20230906,175300,28662946840,17250,17250,17250,17250,0
20230906,175200,28662946840,17250,17250,17250,17250,0
20230906,175100,28662946840,17250,17250,17250,17250,0
20230906,175000,28662946840,17250,17250,17250,17250,0
20230906,174900,28662946840,17250,17250,17250,17250,0
20230906,174800,28662946840,17250,17250,17250,17250,0
20230906,174700,28662946840,17250,17250,17250,17250,0
20230906,174600,28662946840,17250,17250,17250,17250,0
20230906,174500,28662946840,17250,17250,17250,17250,0
20230906,174400,28662946840,17250,17250,17250,17250,0
20230906,174300,28662946840,17250,17250,17250,17250,0
20230906,174200,28662946840,17250,17250,17250,17250,0
20230906,174100,28662946840,17250,17250,17250,17250,0
20230906,174000,28662946840,17250,17250,17250,17250,0
20230906,173900,28662946840,17250,17250,17250,17250,0
20230906,173800,28662946840,17250,17250,17250,17250,19094
20230906,173700,28662946840,17250,17250,17250,17250,0
20230906,173600,28662946840,17250,17250,17250,17250,0
20230906,173500,28662946840,17250,17250,17250,17250,0
20230906,173400,28662946840,17250,17250,17250,17250,0
20230906,173300,28662946840,17250,17250,17250,17250,0
20230906,173200,28662946840,17250,17250,17250,17250,0
20230906,173100,28662946840,17250,17250,17250,17250,0
20230906,173000,28662946840,17250,17250,17250,17250,0
20230906,172900,28662946840,17250,17250,17250,17250,0
20230906,172800,28662946840,17250,17250,17250,17250,0
20230906,172700,28662946840,17250,17250,17250,17250,0
20230906,172600,28662946840,17250,17250,17250,17250,0
20230906,172500,28662946840,17250,17250,17250,17250,0
20230906,172400,28662946840,17250,17250,17250,17250,0
20230906,172300,28662946840,17250,17250,17250,17250,0
20230906,172200,28662946840,17250,17250,17250,17250,0
20230906,172100,28662946840,17250,17250,17250,17250,0
20230906,172000,28662946840,17250,17250,17250,17250,0
20230906,171900,28662946840,17250,17250,17250,17250,0
20230906,171800,28662946840,17250,17250,17250,17250,0
20230906,171700,28662946840,17250,17250,17250,17250,0
20230906,171600,28662946840,17250,17250,17250,17250,0
20230906,171500,28662946840,17250,17250,17250,17250,0
20230906,171400,28662946840,17250,17250,17250,17250,0
20230906,171300,28662946840,17250,17250,17250,17250,0
20230906,171200,28662946840,17250,17250,17250,17250,0
20230906,171100,28662946840,17250,17250,17250,17250,0
20230906,171000,28662946840,17250,17250,17250,17250,0
20230906,170900,28662946840,17250,17250,17250,17250,0
20230906,170800,28662946840,17250,17250,17250,17250,19094
20230906,170700,28662946840,17250,17250,17250,17250,0
20230906,170600,28662946840,17250,17250,17250,17250,0
20230906,170500,28662946840,17250,17250,17250,17250,0
20230906,170400,28662946840,17250,17250,17250,17250,0
20230906,170300,28662946840,17250,17250,17250,17250,0
20230906,170200,28662946840,17250,17250,17250,17250,0
20230906,170100,28662946840,17250,17250,17250,17250,0
20230906,170000,28662946840,17250,17250,17250,17250,0
20230906,165900,28662946840,17250,17250,17250,17250,0
20230906,165800,28662946840,17250,17250,17250,17250,0
20230906,165700,28662946840,17250,17250,17250,17250,0
20230906,165600,28662946840,17250,17250,17250,17250,0
20230906,165500,28662946840,17250,17250,17250,17250,0
20230906,165400,28662946840,17250,17250,17250,17250,0
20230906,165300,28662946840,17250,17250,17250,17250,0
20230906,165200,28662946840,17250,17250,17250,17250,0
20230906,165100,28662946840,17250,17250,17250,17250,0
20230906,165000,28662946840,17250,17250,17250,17250,0
20230906,164900,28662946840,17250,17250,17250,17250,0
20230906,164800,28662946840,17250,17250,17250,17250,0
20230906,164700,28662946840,17250,17250,17250,17250,0
20230906,164600,28662946840,17250,17250,17250,17250,0
20230906,164500,28662946840,17250,17250,17250,17250,0
20230906,164400,28662946840,17250,17250,17250,17250,0
20230906,164300,28662946840,17250,17250,17250,17250,0
20230906,164200,28662946840,17250,17250,17250,17250,0
20230906,164100,28662946840,17250,17250,17250,17250,0
20230906,164000,28662946840,17250,17250,17250,17250,0
20230906,163900,28662946840,17250,17250,17250,17250,0
20230906,163800,28662946840,17250,17250,17250,17250,19094
20230906,163700,28662946840,17250,17250,17250,17250,0
20230906,163600,28662946840,17250,17250,17250,17250,0
20230906,163500,28662946840,17250,17250,17250,17250,0
20230906,163400,28662946840,17250,17250,17250,17250,0
20230906,163300,28662946840,17250,17250,17250,17250,0
20230906,163200,28662946840,17250,17250,17250,17250,0
20230906,163100,28662946840,17250,17250,17250,17250,0
20230906,163000,28662946840,17250,17250,17250,17250,0
20230906,162900,28662946840,17250,17250,17250,17250,0
20230906,162800,28662946840,17250,17250,17250,17250,0
20230906,162700,28662946840,17250,17250,17250,17250,0
20230906,162600,28662946840,17250,17250,17250,17250,0
20230906,162500,28662946840,17250,17250,17250,17250,0
20230906,162400,28662946840,17250,17250,17250,17250,0
20230906,162300,28662946840,17250,17250,17250,17250,0
20230906,162200,28662946840,17250,17250,17250,17250,0
20230906,162100,28662946840,17250,17250,17250,17250,0
20230906,162000,28662946840,17250,17250,17250,17250,0
20230906,161900,28662946840,17250,17250,17250,17250,0
20230906,161800,28662946840,17250,17250,17250,17250,0
20230906,161700,28662946840,17250,17250,17250,17250,0
20230906,161600,28662946840,17250,17250,17250,17250,0
20230906,161500,28662946840,17250,17250,17250,17250,0
20230906,161400,28662946840,17250,17250,17250,17250,0
20230906,161300,28662946840,17250,17250,17250,17250,0
20230906,161200,28662946840,17250,17250,17250,17250,0
20230906,161100,28662946840,17250,17250,17250,17250,0
20230906,161000,28662946840,17250,17250,17250,17250,0
20230906,160900,28662946840,17250,17250,17250,17250,0
20230906,160800,28662946840,17250,17250,17250,17250,19094
20230906,160700,28662946840,17250,17250,17250,17250,0
20230906,160600,28662946840,17250,17250,17250,17250,0
20230906,160500,28662946840,17250,17250,17250,17250,0
20230906,160400,28662946840,17250,17250,17250,17250,0
20230906,160300,28662946840,17250,17250,17250,17250,0
20230906,160200,28662946840,17250,17250,17250,17250,0
20230906,160100,28662946840,17250,17250,17250,17250,0
20230906,160000,28662946840,17250,17250,17250,17250,0
20230906,155900,28662946840,17250,17250,17250,17250,0
20230906,155800,28662946840,17250,17250,17250,17250,0
20230906,155700,28662946840,17250,17250,17250,17250,0
20230906,155600,28662946840,17250,17250,17250,17250,0
20230906,155500,28662946840,17250,17250,17250,17250,0
20230906,155400,28662946840,17250,17250,17250,17250,0
20230906,155300,28662946840,17250,17250,17250,17250,0
20230906,155200,28662946840,17250,17250,17250,17250,0
20230906,155100,28662946840,17250,17250,17250,17250,0
20230906,155000,28662946840,17250,17250,17250,17250,0
20230906,154900,28662946840,17250,17250,17250,17250,0
20230906,154800,28662946840,17250,17250,17250,17250,0
20230906,154700,28662946840,17250,17250,17250,17250,0
20230906,154600,28662946840,17250,17250,17250,17250,0
20230906,154500,28662946840,17250,17250,17250,17250,0
20230906,154400,28662946840,17250,17250,17250,17250,0
20230906,154300,28662946840,17250,17250,17250,17250,0
20230906,154200,28662946840,17250,17250,17250,17250,0
20230906,154100,28662946840,17250,17250,17250,17250,0
20230906,154000,28662946840,17250,17250,17250,17250,0
20230906,153900,28662946840,17250,17250,17250,17250,0
20230906,153800,28662946840,17250,17250,17250,17250,19094
20230906,153700,28662946840,17250,17250,17250,17250,0
20230906,153600,28662946840,17250,17250,17250,17250,0
20230906,153500,28662946840,17250,17250,17250,17250,0
20230906,153400,28662946840,17250,17250,17250,17250,0
20230906,153300,28662946840,17250,17250,17250,17250,0
20230906,153200,28662946840,17250,17250,17250,17250,0
20230906,153100,28662946840,17250,17250,17250,17250,0
20230906,153000,28662946840,17250,17250,17250,17250,19094
20230906,152900,28333575340,17240,17240,17240,17240,0
20230906,152800,28333575340,17240,17240,17240,17240,0
20230906,152700,28333575340,17240,17240,17240,17240,0
20230906,152600,28333575340,17240,17240,17240,17240,0
20230906,152500,28333575340,17240,17240,17240,17240,0
20230906,152400,28333575340,17240,17240,17240,17240,0
20230906,152300,28333575340,17240,17240,17240,17240,0
20230906,152200,28333575340,17240,17240,17240,17240,0
20230906,152100,28333575340,17240,17240,17240,17240,0
20230906,152000,28333575340,17240,17240,17240,17240,0
20230906,151900,28333575340,17240,17240,17250,17220,7584
20230906,151800,28202935470,17240,17230,17250,17220,2623
20230906,151700,28157725800,17240,17240,17240,17220,1967
20230906,151600,28123826070,17240,17240,17240,17230,8388
20230906,151500,27979252290,17240,17240,17250,17230,9891
20230906,151400,27808764320,17240,17240,17260,17230,9218
20230906,151300,27649876780,17230,17290,17290,17230,10067
20230906,151200,27476133020,17290,17290,17290,17280,704
20230906,151100,27463961030,17280,17260,17290,17260,1636
20230906,151000,27435693000,17260,17240,17260,17240,3228
20230906,150900,27380024720,17240,17250,17260,17240,3789
20230906,150800,27314688730,17250,17280,17290,17240,8227
20230906,150700,27172634810,17290,17260,17290,17260,4113
20230906,150600,27101586560,17260,17270,17280,17250,5944
20230906,150500,26998973120,17280,17290,17290,17270,1067
20230906,150400,26980533360,17290,17290,17300,17270,2316
20230906,150300,26940501360,17290,17280,17300,17280,2546
20230906,150200,26896484150,17300,17320,17320,17280,2190
20230906,150100,26858613390,17310,17340,17340,17310,4732
20230906,150000,26776608170,17340,17290,17340,17280,2185
20230906,145900,26738753910,17280,17330,17330,17280,7297
20230906,145800,26612537050,17330,17320,17340,17300,2271
20230906,145700,26573182250,17320,17300,17320,17300,3177
20230906,145600,26518186900,17300,17300,17310,17300,2592
20230906,145500,26473338870,17310,17330,17340,17300,4040
20230906,145400,26403346640,17330,17330,17340,17310,2301
20230906,145300,26363469460,17330,17330,17340,17310,2191
20230906,145200,26325510640,17330,17310,17330,17290,2085
20230906,145100,26289414820,17320,17310,17330,17300,2995
20230906,145000,26237542160,17310,17350,17350,17310,2771
20230906,144900,26189518090,17350,17310,17350,17300,4069
20230906,144800,26118983400,17310,17330,17350,17310,7142
20230906,144700,25995174090,17330,17350,17350,17330,2976
20230906,144600,25943557260,17360,17350,17370,17340,3789
20230906,144500,25877789070,17350,17350,17360,17340,2037
20230906,144400,25842443820,17360,17350,17360,17340,2438
20230906,144300,25800147410,17350,17330,17350,17330,2110
20230906,144200,25763556530,17340,17340,17360,17330,2127
20230906,144100,25726660970,17330,17320,17340,17300,3448
20230906,144000,25666946480,17330,17340,17350,17320,2622
20230906,143900,25621510690,17340,17340,17360,17330,3595
20230906,143800,25559155080,17340,17350,17360,17340,7235
20230906,143700,25433628550,17350,17350,17360,17350,5686
20230906,143600,25334946750,17360,17400,17420,17360,7253
20230906,143500,25208747110,17400,17400,17410,17400,2174
20230906,143400,25170906900,17410,17400,17410,17390,5981
20230906,143300,25066818230,17400,17370,17400,17360,4740
20230906,143200,24984434820,17370,17360,17370,17350,2540
20230906,143100,24940341590,17360,17350,17360,17340,2801
20230906,143000,24891733740,17350,17360,17370,17340,13994
20230906,142900,24648906870,17370,17380,17380,17360,1501
20230906,142800,24622833130,17380,17380,17380,17370,1807
20230906,142700,24591434790,17370,17380,17380,17370,4967
20230906,142600,24505126870,17380,17370,17380,17360,3456
20230906,142500,24445096110,17370,17370,17370,17360,1562
20230906,142400,24417970470,17370,17370,17370,17360,1060
20230906,142300,24399562950,17370,17360,17370,17360,2068
20230906,142200,24363656360,17350,17370,17370,17350,2187
20230906,142100,24325681460,17370,17370,17370,17350,2779
20230906,142000,24277458210,17370,17360,17370,17350,2950
20230906,141900,24226257920,17360,17350,17360,17350,1340
20230906,141800,24203003340,17350,17360,17360,17330,2708
20230906,141700,24156020610,17350,17360,17360,17350,4766
20230906,141600,24073311420,17360,17360,17360,17350,1159
20230906,141500,24053191190,17360,17350,17360,17350,1747
20230906,141400,24022878090,17350,17330,17350,17320,2079
20230906,141300,23986830480,17330,17340,17340,17300,1427
20230906,141200,23962103640,17340,17340,17340,17310,2278
20230906,141100,23922618770,17340,17330,17340,17320,2931
20230906,141000,23871825110,17330,17280,17330,17280,9093
20230906,140900,23714535180,17290,17290,17310,17270,3797
20230906,140800,23648900630,17300,17310,17310,17280,8228
20230906,140700,23506574890,17310,17340,17360,17310,14877
20230906,140600,23248683960,17350,17330,17350,17330,2160
20230906,140500,23211223830,17340,17310,17340,17310,4473
20230906,140400,23133721730,17320,17310,17320,17310,891
20230906,140300,23118290890,17320,17320,17320,17310,1301
20230906,140200,23095761240,17320,17320,17330,17310,1085
20230906,140100,23076970650,17330,17320,17330,17320,1447
20230906,140000,23051903770,17330,17330,17330,17320,1037
20230906,135900,23033935290,17330,17330,17330,17320,1875
20230906,135800,23001452070,17330,17320,17330,17320,1747
20230906,135700,22971181570,17320,17310,17320,17300,2584
20230906,135600,22926454600,17300,17310,17310,17290,2089
20230906,135500,22890313550,17310,17310,17330,17300,9415
20230906,135400,22727384900,17310,17330,17330,17280,4053
20230906,135300,22657238140,17330,17280,17330,17250,7784
20230906,135200,22522840440,17290,17310,17310,17280,10834
20230906,135100,22335402280,17320,17350,17360,17320,4276
20230906,135000,22261297760,17350,17380,17380,17350,4035
20230906,134900,22191260550,17380,17380,17390,17370,2549
20230906,134800,22146974100,17390,17390,17400,17380,1157
20230906,134700,22126855990,17400,17410,17410,17390,1795
20230906,134600,22095622380,17400,17400,17410,17400,2616
20230906,134500,22050097700,17410,17450,17450,17400,8925
20230906,134400,21894590260,17460,17490,17490,17450,7322
20230906,134300,21766688180,17480,17490,17490,17480,4057
20230906,134200,21695741370,17480,17500,17500,17480,2104
20230906,134100,21658941390,17500,17490,17500,17480,3294
20230906,134000,21601317270,17490,17490,17490,17470,8190
20230906,133900,21458121190,17490,17490,17490,17480,3862
20230906,133800,21390581810,17490,17490,17500,17480,5516
20230906,133700,21294126510,17490,17490,17500,17480,2675
20230906,133600,21247334460,17490,17490,17500,17490,3668
20230906,133500,21183173540,17490,17490,17490,17480,3779
20230906,133400,21117086330,17490,17490,17490,17480,6695
20230906,133300,20999990920,17490,17490,17490,17470,5269
20230906,133200,20907877520,17490,17490,17490,17480,3072
20230906,133100,20854164160,17490,17480,17490,17480,8403
20230906,133000,20707231160,17480,17480,17480,17470,4867
20230906,132900,20622156250,17470,17470,17480,17470,1291
20230906,132800,20599591510,17470,17480,17480,17470,3423
20230906,132700,20539769500,17480,17480,17480,17470,2243
20230906,132600,20500562960,17480,17480,17480,17470,1771
20230906,132500,20469609860,17480,17480,17490,17470,5369
20230906,132400,20375775000,17480,17480,17480,17470,2756
20230906,132300,20327616720,17480,17480,17480,17470,2975
20230906,132200,20275621010,17480,17480,17490,17470,7245
20230906,132100,20148983260,17480,17480,17490,17480,3566
20230906,132000,20086629820,17480,17450,17480,17450,23613
20230906,131900,19673952800,17460,17460,17460,17450,2476
20230906,131800,19630729630,17470,17450,17470,17440,9000
20230906,131700,19473626720,17450,17440,17450,17440,8668
20230906,131600,19322395910,17430,17430,17450,17420,6166
20230906,131500,19214890000,17430,17400,17430,17400,2833
20230906,131400,19165547880,17410,17410,17420,17330,2141
20230906,131300,19128352200,17420,17390,17420,17330,13013
20230906,131200,18902440750,17390,17420,17430,17370,5711
20230906,131100,18803101100,17430,17420,17450,17410,34462
20230906,131000,18202063420,17420,17360,17420,17350,33762
20230906,130900,17614857890,17350,17360,17360,17350,1303
20230906,130800,17592238540,17360,17330,17360,17320,5270
20230906,130700,17500857100,17330,17340,17340,17320,3737
20230906,130600,17436077350,17340,17370,17370,17340,2860
20230906,130500,17386451920,17370,17370,17380,17360,3786
20230906,130400,17320697750,17380,17390,17390,17370,2241
20230906,130300,17281750600,17390,17390,17390,17380,2130
20230906,130200,17244715780,17380,17380,17390,17380,1267
20230906,130100,17222689420,17380,17390,17390,17380,1261
20230906,130000,17200762040,17380,17380,17390,17380,1424
20230906,125900,17176007590,17380,17370,17390,17370,1715
20230906,125800,17146201020,17370,17380,17380,17370,1480
20230906,125700,17120484560,17380,17380,17380,17370,2253
20230906,125600,17081340360,17370,17370,17380,17370,1819
20230906,125500,17049743660,17370,17370,17370,17360,884
20230906,125400,17034389530,17370,17370,17380,17370,1104
20230906,125300,17015206280,17370,17380,17380,17360,488
20230906,125200,17006726200,17370,17380,17380,17360,1614
20230906,125100,16978695070,17380,17370,17380,17370,992
20230906,125000,16961454400,17370,17380,17380,17370,1070
20230906,124900,16942860220,17380,17380,17380,17360,1512
20230906,124800,16916589660,17380,17370,17380,17370,1340
20230906,124700,16893307740,17370,17360,17370,17360,843
20230906,124600,16878665100,17360,17370,17370,17360,877
20230906,124500,16863432010,17370,17370,17380,17360,1559
20230906,124400,16836351010,17370,17350,17370,17350,700
20230906,124300,16824198110,17360,17360,17360,17350,1181
20230906,124200,16803696550,17350,17380,17380,17350,1454
20230906,124100,16778453060,17370,17370,17370,17370,1396
20230906,124000,16754204540,17370,17370,17370,17350,741
20230906,123900,16741340400,17370,17360,17370,17350,2728
20230906,123800,16693981630,17360,17360,17360,17350,1232
20230906,123700,16672596080,17360,17370,17370,17350,1205
20230906,123600,16651673220,17360,17360,17370,17360,1038
20230906,123500,16633643580,17360,17370,17370,17360,1847
20230906,123400,16601570500,17370,17370,17380,17360,1221
20230906,123300,16580361120,17370,17380,17380,17370,1244
20230906,123200,16558744540,17380,17380,17380,17370,697
20230906,123100,16546634440,17370,17360,17380,17360,1693
20230906,123000,16517224060,17360,17350,17360,17350,1142
20230906,122900,16497402160,17360,17350,17360,17310,2664
20230906,122800,16451224200,17360,17370,17370,17360,1458
20230906,122700,16425911630,17380,17370,17380,17370,1338
20230906,122600,16402667070,17360,17360,17370,17360,1637
20230906,122500,16374238500,17370,17380,17380,17370,906
20230906,122400,16358496580,17380,17370,17380,17370,971
20230906,122300,16341625670,17370,17380,17390,17300,10557
20230906,122200,16158428270,17390,17390,17390,17380,2395
20230906,122100,16116781020,17400,17390,17400,17390,1497
20230906,122000,16090739060,17390,17390,17400,17380,2110
20230906,121900,16054038080,17390,17390,17400,17390,2080
20230906,121800,16017852430,17390,17380,17390,17380,9741
20230906,121700,15848485200,17390,17370,17390,17360,11268
20230906,121600,15652668770,17370,17360,17370,17360,1007
20230906,121500,15635177210,17360,17360,17370,17360,844
20230906,121400,15620518890,17370,17360,17370,17350,1686
20230906,121300,15591250980,17360,17350,17360,17340,2140
20230906,121200,15554120510,17350,17310,17350,17310,5355
20230906,121100,15461273980,17320,17330,17330,17310,1086
20230906,121000,15442461240,17330,17330,17340,17320,3513
20230906,120900,15381583430,17340,17340,17340,17330,1825
20230906,120800,15349945420,17330,17350,17350,17330,1080
20230906,120700,15331218840,17350,17350,17350,17330,1619
20230906,120600,15303140430,17350,17340,17350,17340,1049
20230906,120500,15284942010,17340,17350,17350,17330,1194
20230906,120400,15264238060,17340,17340,17350,17330,1912
20230906,120300,15231077800,17340,17350,17350,17340,2085
20230906,120200,15194914190,17340,17370,17370,17340,1101
20230906,120100,15175806710,17370,17370,17380,17360,1215
20230906,120000,15154703580,17370,17380,17380,17370,1237
20230906,115900,15133209830,17380,17380,17380,17370,1103
20230906,115800,15114040310,17380,17360,17380,17360,1008
20230906,115700,15096532160,17370,17360,17370,17360,833
20230906,115600,15082065130,17360,17370,17370,17360,1480
20230906,115500,15056364590,17360,17350,17370,17350,1356
20230906,115400,15032814880,17370,17350,17370,17350,1680
20230906,115300,15003660420,17350,17350,17360,17340,1430
20230906,115200,14978848820,17360,17340,17360,17340,1572
20230906,115100,14951573230,17350,17350,17350,17340,859
20230906,115000,14936670100,17370,17390,17390,17350,7829
20230906,114900,14800606040,17390,17390,17390,17380,3145
20230906,114800,14745932500,17390,17390,17400,17380,1555
20230906,114700,14718891080,17400,17390,17400,17390,1184
20230906,114600,14698292720,17390,17390,17390,17380,2940
20230906,114500,14647168940,17380,17380,17390,17380,3082
20230906,114400,14593593590,17390,17390,17390,17380,1518
20230906,114300,14567195620,17380,17350,17380,17340,7160
20230906,114200,14442895200,17350,17350,17350,17340,897
20230906,114100,14427332540,17350,17360,17360,17350,2907
20230906,114000,14376881150,17360,17350,17360,17350,1793
20230906,113900,14345759890,17350,17360,17360,17350,1867
20230906,113800,14313353750,17350,17350,17360,17350,1333
20230906,113700,14290216040,17350,17360,17360,17340,1340
20230906,113600,14266962490,17360,17360,17360,17350,1339
20230906,113500,14243720360,17360,17350,17360,17350,926
20230906,113400,14227646890,17360,17350,17360,17340,718
20230906,113300,14215189070,17350,17350,17350,17340,1646
20230906,113200,14186635770,17350,17350,17350,17340,1107
20230906,113100,14167430900,17340,17350,17360,17340,3003
20230906,113000,14115328890,17350,17340,17350,17340,1194
20230906,112900,14094621480,17350,17350,17360,17340,1553
20230906,112800,14067677070,17350,17350,17360,17320,2332
20230906,112700,14027223500,17350,17370,17380,17350,2474
20230906,112600,13984267590,17380,17380,17390,17350,2883
20230906,112500,13934188910,17380,17390,17390,17380,1106
20230906,112400,13914957900,17390,17390,17400,17380,3069
20230906,112300,13861589350,17380,17380,17390,17370,1260
20230906,112200,13839690560,17380,17380,17380,17370,1429
20230906,112100,13814854740,17370,17370,17380,17350,3665
20230906,112000,13751233650,17360,17350,17370,17350,2124
20230906,111900,13714352170,17360,17350,17360,17350,1951
20230906,111800,13680487690,17350,17360,17370,17340,2779
20230906,111700,13632243220,17360,17340,17360,17340,4974
20230906,111600,13545932960,17330,17340,17340,17330,2322
20230906,111500,13505682630,17340,17300,17340,17300,7116
20230906,111400,13382462390,17300,17290,17300,17290,1130
20230906,111300,13362915620,17300,17300,17310,17290,1576
20230906,111200,13335653970,17290,17290,17300,17280,808
20230906,111100,13321681990,17290,17300,17300,17280,1192
20230906,111000,13301064170,17290,17290,17300,17290,2720
20230906,110900,13254023000,17300,17290,17300,17250,2338
20230906,110800,13213606220,17300,17300,17310,17290,2590
20230906,110700,13168795090,17300,17290,17300,17290,2025
20230906,110600,13133762940,17290,17300,17310,17290,1452
20230906,110500,13108643270,17310,17300,17310,17300,1064
20230906,110400,13090227330,17300,17300,17310,17290,467
20230906,110300,13082148300,17310,17280,17310,17250,1879
20230906,110200,13049651280,17270,17310,17310,17270,1771
20230906,110100,13019036590,17330,17330,17350,17310,3206
20230906,110000,12963482420,17330,17310,17340,17310,2498
20230906,105900,12920189460,17310,17250,17310,17250,4005
20230906,105800,12851002990,17250,17230,17250,17230,8850
20230906,105700,12698435180,17240,17230,17240,17220,2175
20230906,105600,12660958470,17230,17240,17250,17220,2009
20230906,105500,12626320780,17250,17240,17260,17210,13583
20230906,105400,12392238600,17250,17280,17290,17250,4858
20230906,105300,12308336080,17280,17290,17300,17280,2822
20230906,105200,12259540070,17300,17290,17300,17280,3264
20230906,105100,12203093710,17290,17310,17310,17280,2709
20230906,105000,12156251100,17300,17360,17360,17290,6657
20230906,104900,12040971960,17360,17420,17420,17350,20135
20230906,104800,11690613670,17420,17410,17430,17400,10400
20230906,104700,11509469820,17410,17410,17430,17400,14112
20230906,104600,11263653250,17410,17430,17430,17400,19141
20230906,104500,10930482320,17430,17410,17440,17400,9022
20230906,104400,10773297990,17400,17410,17420,17400,7608
20230906,104300,10640856550,17400,17390,17410,17380,8893
20230906,104200,10486148630,17400,17350,17420,17340,31065
20230906,104100,9945708590,17350,17390,17390,17330,9223
20230906,104000,9785561510,17390,17370,17400,17370,17460
20230906,103900,9482001770,17370,17340,17390,17330,29210
20230906,103800,8975093100,17330,17280,17340,17270,35656
20230906,103700,8358012430,17280,17270,17280,17250,7031
20230906,103600,8236614800,17280,17230,17280,17210,27902
20230906,103500,7755378650,17220,17210,17220,17210,2653
20230906,103400,7709698220,17220,17220,17220,17210,1254
20230906,103300,7688108140,17220,17220,17230,17210,2505
20230906,103200,7644959880,17220,17220,17230,17200,12964
20230906,103100,7421766440,17210,17200,17220,17200,4468
20230906,103000,7344880920,17200,17200,17210,17180,2361
20230906,102900,7304272630,17200,17200,17210,17190,2530
20230906,102800,7260756350,17190,17190,17200,17190,1287
20230906,102700,7238623190,17200,17200,17200,17190,608
20230906,102600,7228168400,17190,17200,17210,17190,2612
20230906,102500,7183243430,17200,17190,17200,17190,7330
20230906,102400,7057229180,17190,17170,17190,17170,5603
20230906,102300,6960969610,17170,17170,17180,17150,4016
20230906,102200,6892031230,17180,17170,17180,17170,1609
20230906,102100,6864393610,17180,17190,17190,17180,2548
20230906,102000,6820612140,17190,17200,17200,17190,1949
20230906,101900,6787102790,17190,17200,17200,17190,2338
20230906,101800,6746895420,17210,17180,17210,17180,12260
20230906,101700,6536061970,17180,17170,17180,17150,7350
20230906,101600,6409888040,17170,17120,17170,17100,9532
20230906,101500,6246458500,17140,17140,17150,17130,5556
20230906,101400,6151280120,17150,17150,17160,17140,1326
20230906,101300,6128537100,17150,17140,17150,17140,2891
20230906,101200,6078964880,17150,17140,17150,17140,1030
20230906,101100,6061307110,17140,17120,17140,17120,3143
20230906,101000,6007457620,17110,17090,17110,17090,4909
20230906,100900,5923507520,17090,17090,17100,17080,1825
20230906,100800,5892310650,17090,17090,17110,17090,1282
20230906,100700,5870399260,17090,17110,17120,17090,1499
20230906,100600,5844762940,17110,17120,17120,17110,1245
20230906,100500,5823450340,17110,17100,17110,17090,1050
20230906,100400,5805494240,17100,17100,17100,17090,910
20230906,100300,5789940790,17100,17120,17130,17100,4241
20230906,100200,5717383830,17130,17130,17130,17120,2397
20230906,100100,5676335910,17130,17150,17160,17120,3599
20230906,100000,5614640340,17160,17140,17160,17130,1609
20230906,095900,5587058120,17140,17160,17160,17140,2175
20230906,095800,5549768040,17160,17190,17190,17160,6673
20230906,095700,5435184120,17190,17190,17200,17190,2078
20230906,095600,5399451290,17190,17200,17220,17150,17211
20230906,095500,5103695550,17200,17160,17210,17160,8892
20230906,095400,4950845870,17170,17200,17210,17160,5805
20230906,095300,4851088520,17200,17120,17220,17110,30367
20230906,095200,4329576230,17120,17070,17120,17070,10857
20230906,095100,4143998460,17070,17030,17080,17030,6536
20230906,095000,4032496640,17020,17020,17020,17000,1161
20230906,094900,4012753670,17020,16990,17020,16990,2000
20230906,094800,3978732780,16990,16990,17000,16980,1608
20230906,094700,3951416450,17000,16990,17000,16980,1359
20230906,094600,3928322320,16980,16980,16980,16970,1122
20230906,094500,3909272500,16980,16970,16980,16970,166
20230906,094400,3906455240,16970,16980,16980,16960,1695
20230906,094300,3877703180,16960,16980,16990,16960,1924
20230906,094200,3845052020,16980,17010,17010,16970,2774
20230906,094100,3797910110,17010,17010,17020,17000,327
20230906,094000,3792347850,17010,17000,17020,17000,1395
20230906,093900,3768618930,17000,17010,17010,17000,1025
20230906,093800,3751187180,17010,17010,17020,17000,1672
20230906,093700,3722748710,17020,17040,17040,17020,1011
20230906,093600,3705536850,17040,17030,17040,17030,418
20230906,093500,3698416160,17030,17030,17030,17000,1898
20230906,093400,3666134260,17030,17050,17050,17020,800
20230906,093300,3652509690,17050,17050,17050,17030,1034
20230906,093200,3634887560,17050,17060,17070,17050,2842
20230906,093100,3586414550,17070,17010,17070,17010,4556
20230906,093000,3508723570,17010,17020,17030,17000,1634
20230906,092900,3480910940,17020,17030,17030,17020,462
20230906,092800,3473047430,17030,17000,17030,16990,1257
20230906,092700,3451673210,17000,17010,17010,16990,996
20230906,092600,3434738310,17000,17060,17060,17000,4539
20230906,092500,3357509900,17060,17010,17060,17010,1838
20230906,092400,3326203880,17010,17040,17060,17000,7276
20230906,092300,3202354860,17050,17070,17080,17050,2885
20230906,092200,3153133080,17070,17080,17080,17070,1582
20230906,092100,3126124910,17080,17080,17080,17070,2098
20230906,092000,3090303160,17070,17070,17070,17060,3352
20230906,091900,3033088870,17070,17070,17090,17070,10671
20230906,091800,2850840870,17070,17090,17090,17040,6583
20230906,091700,2738495880,17070,17040,17100,17040,16117
20230906,091600,2463362320,17030,16980,17050,16970,12056
20230906,091500,2258259020,16970,17000,17010,16970,2965
20230906,091400,2207881800,17000,17010,17020,16990,1851
20230906,091300,2176417550,16980,17020,17030,16980,3698
20230906,091200,2113498150,17010,16970,17020,16970,9101
20230906,091100,1958849170,16980,16940,16980,16910,2703
20230906,091000,1913035780,16940,17000,17010,16900,11546
20230906,090900,1717419430,17000,17000,17020,16990,1844
20230906,090800,1686060440,17000,16990,17000,16980,2789
20230906,090700,1638666610,16990,16980,16990,16970,1872
20230906,090600,1606870920,16980,17000,17010,16960,1925
20230906,090500,1574172130,17000,17080,17080,16990,7839
20230906,090400,1440522510,17080,17090,17090,17000,12107
20230906,090300,1234064220,17090,16940,17090,16940,22001
20230906,090200,859385390,16940,16960,16980,16930,8462
20230906,090100,715894340,16930,16960,16990,16900,9319
20230906,090000,558005630,16960,17000,17020,16950,31650