KissMeData/025560/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,190100,12981798865,4740,4740,4740,4740,27736
20230904,190000,12981798865,4740,4740,4740,4740,0
20230904,185900,12981798865,4740,4740,4740,4740,0
20230904,185800,12981798865,4740,4740,4740,4740,0
20230904,185700,12981798865,4740,4740,4740,4740,0
20230904,185600,12981798865,4740,4740,4740,4740,0
20230904,185500,12981798865,4740,4740,4740,4740,0
20230904,185400,12981798865,4740,4740,4740,4740,0
20230904,185300,12981798865,4740,4740,4740,4740,0
20230904,185200,12981798865,4740,4740,4740,4740,0
20230904,185100,12981798865,4740,4740,4740,4740,0
20230904,185000,12981798865,4740,4740,4740,4740,0
20230904,184900,12981798865,4740,4740,4740,4740,0
20230904,184800,12981798865,4740,4740,4740,4740,0
20230904,184700,12981798865,4740,4740,4740,4740,0
20230904,184600,12981798865,4740,4740,4740,4740,0
20230904,184500,12981798865,4740,4740,4740,4740,0
20230904,184400,12981798865,4740,4740,4740,4740,0
20230904,184300,12981798865,4740,4740,4740,4740,0
20230904,184200,12981798865,4740,4740,4740,4740,0
20230904,184100,12981798865,4740,4740,4740,4740,0
20230904,184000,12981798865,4740,4740,4740,4740,0
20230904,183900,12981798865,4740,4740,4740,4740,0
20230904,183800,12981798865,4740,4740,4740,4740,0
20230904,183700,12981798865,4740,4740,4740,4740,0
20230904,183600,12981798865,4740,4740,4740,4740,0
20230904,183500,12981798865,4740,4740,4740,4740,0
20230904,183400,12981798865,4740,4740,4740,4740,0
20230904,183300,12981798865,4740,4740,4740,4740,0
20230904,183200,12981798865,4740,4740,4740,4740,0
20230904,183100,12981798865,4740,4740,4740,4740,27736
20230904,183000,12981798865,4740,4740,4740,4740,0
20230904,182900,12981798865,4740,4740,4740,4740,0
20230904,182800,12981798865,4740,4740,4740,4740,0
20230904,182700,12981798865,4740,4740,4740,4740,0
20230904,182600,12981798865,4740,4740,4740,4740,0
20230904,182500,12981798865,4740,4740,4740,4740,0
20230904,182400,12981798865,4740,4740,4740,4740,0
20230904,182300,12981798865,4740,4740,4740,4740,0
20230904,182200,12981798865,4740,4740,4740,4740,0
20230904,182100,12981798865,4740,4740,4740,4740,0
20230904,182000,12981798865,4740,4740,4740,4740,0
20230904,181900,12981798865,4740,4740,4740,4740,0
20230904,181800,12981798865,4740,4740,4740,4740,0
20230904,181700,12981798865,4740,4740,4740,4740,0
20230904,181600,12981798865,4740,4740,4740,4740,0
20230904,181500,12981798865,4740,4740,4740,4740,0
20230904,181400,12981798865,4740,4740,4740,4740,0
20230904,181300,12981798865,4740,4740,4740,4740,0
20230904,181200,12981798865,4740,4740,4740,4740,0
20230904,181100,12981798865,4740,4740,4740,4740,0
20230904,181000,12981798865,4740,4740,4740,4740,0
20230904,180900,12981798865,4740,4740,4740,4740,0
20230904,180800,12981798865,4740,4740,4740,4740,0
20230904,180700,12981798865,4740,4740,4740,4740,0
20230904,180600,12981798865,4740,4740,4740,4740,0
20230904,180500,12981798865,4740,4740,4740,4740,0
20230904,180400,12981798865,4740,4740,4740,4740,0
20230904,180300,12981798865,4740,4740,4740,4740,0
20230904,180200,12981798865,4740,4740,4740,4740,0
20230904,180100,12981798865,4740,4740,4740,4740,27736
20230904,180000,12981798865,4740,4740,4740,4740,0
20230904,175900,12981798865,4740,4740,4740,4740,0
20230904,175800,12981798865,4740,4740,4740,4740,0
20230904,175700,12981798865,4740,4740,4740,4740,0
20230904,175600,12981798865,4740,4740,4740,4740,0
20230904,175500,12981798865,4740,4740,4740,4740,0
20230904,175400,12981798865,4740,4740,4740,4740,0
20230904,175300,12981798865,4740,4740,4740,4740,0
20230904,175200,12981798865,4740,4740,4740,4740,0
20230904,175100,12981798865,4740,4740,4740,4740,0
20230904,175000,12981798865,4740,4740,4740,4740,0
20230904,174900,12981798865,4740,4740,4740,4740,0
20230904,174800,12981798865,4740,4740,4740,4740,0
20230904,174700,12981798865,4740,4740,4740,4740,0
20230904,174600,12981798865,4740,4740,4740,4740,0
20230904,174500,12981798865,4740,4740,4740,4740,0
20230904,174400,12981798865,4740,4740,4740,4740,0
20230904,174300,12981798865,4740,4740,4740,4740,0
20230904,174200,12981798865,4740,4740,4740,4740,0
20230904,174100,12981798865,4740,4740,4740,4740,0
20230904,174000,12981798865,4740,4740,4740,4740,0
20230904,173900,12981798865,4740,4740,4740,4740,0
20230904,173800,12981798865,4740,4740,4740,4740,0
20230904,173700,12981798865,4740,4740,4740,4740,0
20230904,173600,12981798865,4740,4740,4740,4740,0
20230904,173500,12981798865,4740,4740,4740,4740,0
20230904,173400,12981798865,4740,4740,4740,4740,0
20230904,173300,12981798865,4740,4740,4740,4740,0
20230904,173200,12981798865,4740,4740,4740,4740,0
20230904,173100,12981798865,4740,4740,4740,4740,27736
20230904,173000,12981798865,4740,4740,4740,4740,0
20230904,172900,12981798865,4740,4740,4740,4740,0
20230904,172800,12981798865,4740,4740,4740,4740,0
20230904,172700,12981798865,4740,4740,4740,4740,0
20230904,172600,12981798865,4740,4740,4740,4740,0
20230904,172500,12981798865,4740,4740,4740,4740,0
20230904,172400,12981798865,4740,4740,4740,4740,0
20230904,172300,12981798865,4740,4740,4740,4740,0
20230904,172200,12981798865,4740,4740,4740,4740,0
20230904,172100,12981798865,4740,4740,4740,4740,0
20230904,172000,12981798865,4740,4740,4740,4740,0
20230904,171900,12981798865,4740,4740,4740,4740,0
20230904,171800,12981798865,4740,4740,4740,4740,0
20230904,171700,12981798865,4740,4740,4740,4740,0
20230904,171600,12981798865,4740,4740,4740,4740,0
20230904,171500,12981798865,4740,4740,4740,4740,0
20230904,171400,12981798865,4740,4740,4740,4740,0
20230904,171300,12981798865,4740,4740,4740,4740,0
20230904,171200,12981798865,4740,4740,4740,4740,0
20230904,171100,12981798865,4740,4740,4740,4740,0
20230904,171000,12981798865,4740,4740,4740,4740,0
20230904,170900,12981798865,4740,4740,4740,4740,0
20230904,170800,12981798865,4740,4740,4740,4740,0
20230904,170700,12981798865,4740,4740,4740,4740,0
20230904,170600,12981798865,4740,4740,4740,4740,0
20230904,170500,12981798865,4740,4740,4740,4740,0
20230904,170400,12981798865,4740,4740,4740,4740,0
20230904,170300,12981798865,4740,4740,4740,4740,0
20230904,170200,12981798865,4740,4740,4740,4740,0
20230904,170100,12981798865,4740,4740,4740,4740,27736
20230904,170000,12981798865,4740,4740,4740,4740,0
20230904,165900,12981798865,4740,4740,4740,4740,0
20230904,165800,12981798865,4740,4740,4740,4740,0
20230904,165700,12981798865,4740,4740,4740,4740,0
20230904,165600,12981798865,4740,4740,4740,4740,0
20230904,165500,12981798865,4740,4740,4740,4740,0
20230904,165400,12981798865,4740,4740,4740,4740,0
20230904,165300,12981798865,4740,4740,4740,4740,0
20230904,165200,12981798865,4740,4740,4740,4740,0
20230904,165100,12981798865,4740,4740,4740,4740,0
20230904,165000,12981798865,4740,4740,4740,4740,0
20230904,164900,12981798865,4740,4740,4740,4740,0
20230904,164800,12981798865,4740,4740,4740,4740,0
20230904,164700,12981798865,4740,4740,4740,4740,0
20230904,164600,12981798865,4740,4740,4740,4740,0
20230904,164500,12981798865,4740,4740,4740,4740,0
20230904,164400,12981798865,4740,4740,4740,4740,0
20230904,164300,12981798865,4740,4740,4740,4740,0
20230904,164200,12981798865,4740,4740,4740,4740,0
20230904,164100,12981798865,4740,4740,4740,4740,0
20230904,164000,12981798865,4740,4740,4740,4740,0
20230904,163900,12981798865,4740,4740,4740,4740,0
20230904,163800,12981798865,4740,4740,4740,4740,0
20230904,163700,12981798865,4740,4740,4740,4740,0
20230904,163600,12981798865,4740,4740,4740,4740,0
20230904,163500,12981798865,4740,4740,4740,4740,0
20230904,163400,12981798865,4740,4740,4740,4740,0
20230904,163300,12981798865,4740,4740,4740,4740,0
20230904,163200,12981798865,4740,4740,4740,4740,0
20230904,163100,12981798865,4740,4740,4740,4740,27736
20230904,163000,12981798865,4740,4740,4740,4740,0
20230904,162900,12981798865,4740,4740,4740,4740,0
20230904,162800,12981798865,4740,4740,4740,4740,0
20230904,162700,12981798865,4740,4740,4740,4740,0
20230904,162600,12981798865,4740,4740,4740,4740,0
20230904,162500,12981798865,4740,4740,4740,4740,0
20230904,162400,12981798865,4740,4740,4740,4740,0
20230904,162300,12981798865,4740,4740,4740,4740,0
20230904,162200,12981798865,4740,4740,4740,4740,0
20230904,162100,12981798865,4740,4740,4740,4740,0
20230904,162000,12981798865,4740,4740,4740,4740,0
20230904,161900,12981798865,4740,4740,4740,4740,0
20230904,161800,12981798865,4740,4740,4740,4740,0
20230904,161700,12981798865,4740,4740,4740,4740,0
20230904,161600,12981798865,4740,4740,4740,4740,0
20230904,161500,12981798865,4740,4740,4740,4740,0
20230904,161400,12981798865,4740,4740,4740,4740,0
20230904,161300,12981798865,4740,4740,4740,4740,0
20230904,161200,12981798865,4740,4740,4740,4740,0
20230904,161100,12981798865,4740,4740,4740,4740,0
20230904,161000,12981798865,4740,4740,4740,4740,0
20230904,160900,12981798865,4740,4740,4740,4740,0
20230904,160800,12981798865,4740,4740,4740,4740,0
20230904,160700,12981798865,4740,4740,4740,4740,0
20230904,160600,12981798865,4740,4740,4740,4740,0
20230904,160500,12981798865,4740,4740,4740,4740,0
20230904,160400,12981798865,4740,4740,4740,4740,0
20230904,160300,12981798865,4740,4740,4740,4740,0
20230904,160200,12981798865,4740,4740,4740,4740,0
20230904,160100,12981798865,4740,4740,4740,4740,27736
20230904,160000,12981798865,4740,4740,4740,4740,0
20230904,155900,12981798865,4740,4740,4740,4740,0
20230904,155800,12981798865,4740,4740,4740,4740,0
20230904,155700,12981798865,4740,4740,4740,4740,0
20230904,155600,12981798865,4740,4740,4740,4740,0
20230904,155500,12981798865,4740,4740,4740,4740,0
20230904,155400,12981798865,4740,4740,4740,4740,0
20230904,155300,12981798865,4740,4740,4740,4740,0
20230904,155200,12981798865,4740,4740,4740,4740,0
20230904,155100,12981798865,4740,4740,4740,4740,0
20230904,155000,12981798865,4740,4740,4740,4740,0
20230904,154900,12981798865,4740,4740,4740,4740,0
20230904,154800,12981798865,4740,4740,4740,4740,0
20230904,154700,12981798865,4740,4740,4740,4740,0
20230904,154600,12981798865,4740,4740,4740,4740,0
20230904,154500,12981798865,4740,4740,4740,4740,0
20230904,154400,12981798865,4740,4740,4740,4740,0
20230904,154300,12981798865,4740,4740,4740,4740,0
20230904,154200,12981798865,4740,4740,4740,4740,0
20230904,154100,12981798865,4740,4740,4740,4740,0
20230904,154000,12981798865,4740,4740,4740,4740,0
20230904,153900,12981798865,4740,4740,4740,4740,0
20230904,153800,12981798865,4740,4740,4740,4740,0
20230904,153700,12981798865,4740,4740,4740,4740,0
20230904,153600,12981798865,4740,4740,4740,4740,0
20230904,153500,12981798865,4740,4740,4740,4740,0
20230904,153400,12981798865,4740,4740,4740,4740,0
20230904,153300,12981798865,4740,4740,4740,4740,0
20230904,153200,12981798865,4740,4740,4740,4740,0
20230904,153100,12981798865,4740,4740,4740,4740,27736
20230904,153000,12981798865,4740,4740,4740,4740,27736
20230904,152900,12850330225,4740,4740,4740,4740,0
20230904,152800,12850330225,4740,4740,4740,4740,0
20230904,152700,12850330225,4740,4740,4740,4740,0
20230904,152600,12850330225,4740,4740,4740,4740,0
20230904,152500,12850330225,4740,4740,4740,4740,0
20230904,152400,12850330225,4740,4740,4740,4740,0
20230904,152300,12850330225,4740,4740,4740,4740,0
20230904,152200,12850330225,4740,4740,4740,4740,0
20230904,152100,12850330225,4740,4740,4740,4740,0
20230904,152000,12850330225,4740,4740,4740,4740,0
20230904,151900,12850330225,4740,4740,4740,4725,4668
20230904,151800,12828226095,4740,4730,4740,4725,10520
20230904,151700,12778473045,4730,4740,4745,4730,5121
20230904,151600,12754221305,4745,4740,4745,4740,4476
20230904,151500,12732993855,4740,4735,4745,4735,3299
20230904,151400,12717360950,4740,4740,4750,4740,3598
20230904,151300,12700292625,4740,4750,4755,4735,2582
20230904,151200,12688043845,4750,4740,4750,4730,5113
20230904,151100,12663804810,4740,4740,4740,4730,2931
20230904,151000,12649925230,4740,4730,4745,4730,4890
20230904,150900,12626773155,4735,4720,4735,4720,14968
20230904,150800,12556068690,4715,4720,4720,4715,4122
20230904,150700,12536625005,4720,4710,4720,4710,1841
20230904,150600,12527943115,4710,4710,4715,4710,517
20230904,150500,12525506520,4715,4715,4715,4715,5352
20230904,150400,12500271840,4715,4720,4720,4715,1915
20230904,150300,12491242600,4715,4715,4720,4715,1303
20230904,150200,12485097205,4720,4720,4720,4715,381
20230904,150100,12483299695,4720,4715,4720,4710,2525
20230904,150000,12471400295,4710,4715,4720,4710,2366
20230904,145900,12460238925,4710,4715,4715,4710,715
20230904,145800,12456870655,4715,4715,4720,4710,4384
20230904,145700,12436199845,4710,4715,4715,4710,1499
20230904,145600,12429138905,4710,4710,4715,4710,2498
20230904,145500,12417373320,4710,4705,4710,4705,3324
20230904,145400,12401731720,4705,4710,4710,4705,1533
20230904,145300,12394518825,4705,4705,4710,4705,3469
20230904,145200,12378196550,4710,4710,4710,4705,1107
20230904,145100,12372982915,4710,4710,4710,4710,2192
20230904,145000,12362658595,4710,4710,4715,4710,554
20230904,144900,12360048840,4710,4710,4710,4705,570
20230904,144800,12357364145,4705,4705,4710,4705,2838
20230904,144700,12344011220,4710,4715,4715,4705,5716
20230904,144600,12317086455,4710,4710,4715,4710,3096
20230904,144500,12302501320,4710,4715,4715,4710,1360
20230904,144400,12296089700,4715,4715,4715,4710,1288
20230904,144300,12290016785,4715,4715,4715,4710,1134
20230904,144200,12284673675,4715,4710,4715,4710,316
20230904,144100,12283185260,4710,4715,4715,4710,1268
20230904,144000,12277212005,4715,4715,4715,4710,521
20230904,143900,12274756950,4715,4710,4715,4710,839
20230904,143800,12270802180,4715,4715,4715,4710,606
20230904,143700,12267947020,4715,4715,4715,4710,1136
20230904,143600,12262596440,4715,4715,4715,4715,600
20230904,143500,12259767440,4715,4710,4715,4710,728
20230904,143400,12256338060,4710,4710,4715,4710,841
20230904,143300,12252376725,4705,4715,4715,4705,356
20230904,143200,12250700535,4705,4710,4710,4705,876
20230904,143100,12246575095,4715,4705,4715,4705,1866
20230904,143000,12237784130,4710,4710,4710,4710,1367
20230904,142900,12231345560,4705,4705,4705,4705,1246
20230904,142800,12225483130,4705,4700,4705,4700,261
20230904,142700,12224255980,4700,4705,4705,4700,1912
20230904,142600,12215260270,4705,4705,4705,4700,2691
20230904,142500,12202605440,4705,4700,4705,4700,6404
20230904,142400,12172506590,4700,4710,4710,4700,2006
20230904,142300,12163070790,4705,4705,4710,4705,3606
20230904,142200,12146102660,4705,4705,4705,4700,780
20230904,142100,12142433225,4705,4700,4705,4700,1397
20230904,142000,12135864775,4700,4705,4705,4700,4676
20230904,141900,12113886810,4705,4700,4705,4700,2126
20230904,141800,12103893335,4700,4700,4705,4700,2357
20230904,141700,12092815385,4700,4705,4705,4700,2924
20230904,141600,12079069000,4705,4705,4710,4705,777
20230904,141500,12075413120,4705,4705,4710,4700,752
20230904,141400,12071875455,4710,4710,4710,4700,7774
20230904,141300,12035319935,4710,4710,4710,4705,2996
20230904,141200,12021213680,4710,4705,4710,4700,1699
20230904,141100,12013219855,4705,4710,4710,4700,11814
20230904,141000,11957668275,4705,4705,4705,4705,2334
20230904,140900,11946686805,4700,4705,4705,4700,4171
20230904,140800,11927063575,4705,4705,4710,4705,2115
20230904,140700,11917112155,4705,4705,4710,4705,2417
20230904,140600,11905740120,4705,4710,4710,4705,1080
20230904,140500,11900658160,4705,4705,4710,4705,4236
20230904,140400,11880727625,4705,4705,4710,4705,1363
20230904,140300,11874314705,4705,4705,4710,4705,445
20230904,140200,11872220700,4705,4710,4710,4705,1098
20230904,140100,11867054165,4710,4705,4710,4705,552
20230904,140000,11864454325,4710,4710,4715,4710,1093
20230904,135900,11859306235,4710,4710,4710,4705,1581
20230904,135800,11851863325,4710,4710,4715,4710,1133
20230904,135700,11846526240,4710,4715,4715,4710,1527
20230904,135600,11839333900,4715,4715,4720,4710,1950
20230904,135500,11830149305,4710,4705,4715,4705,837
20230904,135400,11826208370,4705,4705,4705,4700,4356
20230904,135300,11805721580,4700,4705,4705,4700,1229
20230904,135200,11799945160,4700,4705,4705,4700,2450
20230904,135100,11788429370,4700,4705,4710,4700,10874
20230904,135000,11737273550,4710,4710,4710,4705,1548
20230904,134900,11729982990,4710,4715,4715,4710,2974
20230904,134800,11715974070,4715,4715,4720,4710,938
20230904,134700,11711552905,4720,4715,4720,4715,629
20230904,134600,11708587070,4715,4720,4725,4715,3363
20230904,134500,11692723725,4725,4725,4725,4720,246
20230904,134400,11691561480,4725,4725,4725,4725,958
20230904,134300,11687034930,4725,4725,4725,4725,1895
20230904,134200,11678081055,4720,4720,4725,4720,2969
20230904,134100,11664067350,4720,4715,4720,4715,791
20230904,134000,11660334895,4715,4720,4720,4715,226
20230904,133900,11659268730,4725,4725,4725,4725,1311
20230904,133800,11653074255,4725,4715,4725,4715,3895
20230904,133700,11634675760,4715,4710,4715,4710,3878
20230904,133600,11616404120,4710,4710,4710,4705,1386
20230904,133500,11609876090,4710,4715,4715,4705,1957
20230904,133400,11600657450,4710,4710,4710,4705,3607
20230904,133300,11583668730,4710,4705,4710,4705,11136
20230904,133200,11531223835,4710,4705,4710,4705,327
20230904,133100,11529684200,4705,4705,4710,4705,11531
20230904,133000,11475378365,4705,4705,4705,4700,2081
20230904,132900,11465594895,4700,4710,4710,4700,5738
20230904,132800,11438594025,4710,4710,4710,4705,6498
20230904,132700,11408016550,4710,4710,4710,4705,1075
20230904,132600,11402958000,4705,4710,4710,4705,1537
20230904,132500,11395725245,4710,4715,4715,4710,9634
20230904,132400,11350338145,4710,4710,4715,4710,1742
20230904,132300,11342130520,4710,4715,4715,4710,6282
20230904,132200,11312518405,4710,4710,4715,4710,1654
20230904,132100,11304722615,4710,4715,4715,4710,457
20230904,132000,11302569580,4710,4715,4720,4710,3744
20230904,131900,11284918115,4715,4715,4715,4710,1179
20230904,131800,11279359325,4715,4710,4715,4705,10170
20230904,131700,11231464045,4715,4715,4715,4710,1880
20230904,131600,11222603920,4715,4720,4720,4715,5750
20230904,131500,11195480315,4720,4710,4720,4710,1673
20230904,131400,11187599175,4710,4715,4715,4710,4489
20230904,131300,11166451030,4715,4720,4720,4715,1826
20230904,131200,11157841025,4715,4725,4725,4715,2913
20230904,131100,11144094785,4720,4725,4725,4720,65
20230904,131000,11143787910,4720,4725,4735,4720,1612
20230904,130900,11136174475,4725,4725,4730,4725,1898
20230904,130800,11127205050,4720,4730,4730,4720,2767
20230904,130700,11114134840,4730,4740,4740,4730,1528
20230904,130600,11106903305,4735,4735,4740,4735,1202
20230904,130500,11101210395,4735,4740,4740,4735,1843
20230904,130400,11092478735,4730,4730,4735,4730,1408
20230904,130300,11085815075,4735,4730,4735,4730,282
20230904,130200,11084480670,4730,4720,4730,4715,4223
20230904,130100,11064531275,4720,4715,4720,4715,991
20230904,130000,11059854875,4720,4720,4720,4710,903
20230904,125900,11055596745,4710,4715,4720,4710,1013
20230904,125800,11050823040,4715,4710,4720,4710,1168
20230904,125700,11045317545,4715,4715,4715,4705,10054
20230904,125600,10997964615,4720,4720,4720,4715,1733
20230904,125500,10989792935,4720,4725,4725,4720,675
20230904,125400,10986606425,4725,4725,4725,4715,1502
20230904,125300,10979519885,4725,4720,4725,4710,8833
20230904,125200,10937858085,4725,4730,4730,4720,1807
20230904,125100,10929326510,4730,4730,4730,4730,302
20230904,125000,10927898050,4730,4725,4735,4725,2225
20230904,124900,10917381945,4725,4725,4725,4720,850
20230904,124800,10913368930,4720,4725,4725,4720,341
20230904,124700,10911758020,4725,4720,4725,4720,4508
20230904,124600,10890458535,4725,4720,4725,4720,482
20230904,124500,10888182940,4725,4725,4730,4720,2924
20230904,124400,10874372095,4725,4725,4725,4720,4101
20230904,124300,10854995485,4725,4730,4730,4720,7843
20230904,124200,10817966390,4730,4730,4730,4725,2324
20230904,124100,10806981000,4735,4735,4735,4730,429
20230904,124000,10804951275,4735,4735,4735,4730,1180
20230904,123900,10799367560,4740,4755,4760,4730,4196
20230904,123800,10779497325,4760,4735,4760,4735,2518
20230904,123700,10767521660,4745,4730,4745,4730,1219
20230904,123600,10761751065,4735,4740,4740,4730,2175
20230904,123500,10751449445,4740,4750,4750,4740,2547
20230904,123400,10739363100,4755,4750,4755,4750,613
20230904,123300,10736451270,4750,4750,4750,4750,1260
20230904,123200,10730466270,4755,4760,4765,4750,379
20230904,123100,10728662660,4760,4755,4765,4750,794
20230904,123000,10724883860,4755,4755,4760,4750,1253
20230904,122900,10718928140,4755,4755,4755,4750,1129
20230904,122800,10713560135,4755,4755,4755,4750,786
20230904,122700,10709822755,4755,4755,4755,4755,201
20230904,122600,10708867000,4760,4750,4760,4750,1435
20230904,122500,10702044985,4750,4755,4755,4750,2458
20230904,122400,10690359630,4755,4755,4755,4750,1781
20230904,122300,10681898240,4755,4765,4765,4755,2520
20230904,122200,10669907455,4765,4760,4770,4760,752
20230904,122100,10666322595,4770,4765,4770,4760,3130
20230904,122000,10651414480,4770,4775,4775,4760,2114
20230904,121900,10641332920,4775,4770,4775,4770,2573
20230904,121800,10629049150,4775,4785,4785,4775,7617
20230904,121700,10592651975,4790,4770,4790,4770,8944
20230904,121600,10549914210,4765,4765,4770,4760,1858
20230904,121500,10541061245,4765,4760,4765,4755,2879
20230904,121400,10527354395,4755,4750,4760,4750,2103
20230904,121300,10517356955,4750,4745,4750,4745,2714
20230904,121200,10504474750,4745,4745,4745,4745,7
20230904,121100,10504441535,4745,4745,4745,4740,278
20230904,121000,10503123795,4740,4735,4745,4735,1235
20230904,120900,10497270885,4740,4735,4740,4730,2918
20230904,120800,10483456175,4735,4735,4735,4730,504
20230904,120700,10481071085,4730,4735,4735,4730,1217
20230904,120600,10475313130,4730,4725,4730,4720,4434
20230904,120500,10454351245,4725,4730,4730,4725,1656
20230904,120400,10446518890,4730,4725,4730,4725,485
20230904,120300,10444227140,4725,4725,4730,4725,3105
20230904,120200,10429554545,4725,4720,4725,4720,883
20230904,120100,10425386665,4720,4720,4730,4720,2249
20230904,120000,10414750555,4720,4715,4720,4715,1659
20230904,115900,10406925105,4720,4720,4720,4720,4653
20230904,115800,10384962945,4720,4720,4725,4720,2093
20230904,115700,10375079425,4720,4730,4730,4720,4853
20230904,115600,10352143810,4730,4735,4735,4730,1333
20230904,115500,10345837085,4735,4735,4735,4730,2846
20230904,115400,10332366335,4735,4730,4735,4730,1715
20230904,115300,10324248065,4730,4730,4730,4730,587
20230904,115200,10321471555,4735,4730,4735,4730,969
20230904,115100,10316887855,4735,4730,4735,4730,1019
20230904,115000,10312065390,4735,4735,4735,4735,1128
20230904,114900,10306724310,4735,4745,4745,4735,1762
20230904,114800,10298374520,4745,4740,4750,4740,9009
20230904,114700,10255633540,4740,4735,4740,4730,7335
20230904,114600,10220903200,4735,4725,4735,4725,2502
20230904,114500,10209070115,4720,4715,4725,4715,9360
20230904,114400,10164903090,4715,4715,4720,4715,6624
20230904,114300,10133659825,4715,4715,4720,4710,1011
20230904,114200,10128893525,4715,4715,4715,4715,361
20230904,114100,10127191410,4715,4705,4715,4705,196
20230904,114000,10126269130,4705,4705,4710,4705,1489
20230904,113900,10119262860,4710,4710,4710,4705,1901
20230904,113800,10110309450,4705,4710,4710,4705,1648
20230904,113700,10102555495,4710,4705,4710,4700,2567
20230904,113600,10090481470,4700,4695,4700,4695,1189
20230904,113500,10084893795,4695,4700,4700,4695,5585
20230904,113400,10058660820,4695,4695,4700,4690,3964
20230904,113300,10040058300,4695,4695,4695,4690,1940
20230904,113200,10030954010,4695,4695,4700,4695,6941
20230904,113100,9998365890,4700,4700,4700,4695,3828
20230904,113000,9980379785,4700,4695,4700,4690,5663
20230904,112900,9953804620,4695,4690,4700,4690,3043
20230904,112800,9939517005,4695,4695,4700,4695,3739
20230904,112700,9921962390,4695,4700,4710,4695,7259
20230904,112600,9887846140,4710,4710,4710,4700,2620
20230904,112500,9875515740,4710,4715,4715,4710,6347
20230904,112400,9845617350,4715,4720,4720,4715,2135
20230904,112300,9835543700,4720,4725,4725,4715,1087
20230904,112200,9830417910,4715,4720,4725,4715,5370
20230904,112100,9805054355,4715,4720,4720,4715,483
20230904,112000,9802776905,4720,4720,4720,4715,120
20230904,111900,9802210565,4715,4715,4720,4710,661
20230904,111800,9799094760,4710,4710,4715,4710,1185
20230904,111700,9793513235,4715,4715,4715,4710,372
20230904,111600,9791759755,4710,4705,4715,4705,225
20230904,111500,9790700365,4705,4705,4705,4700,964
20230904,111400,9786164750,4705,4700,4705,4700,2117
20230904,111300,9776212525,4700,4705,4705,4695,4467
20230904,111200,9755217755,4705,4700,4725,4700,957
20230904,111100,9750714530,4725,4710,4725,4690,11669
20230904,111000,9695847655,4710,4740,4740,4705,20367
20230904,110900,9599667405,4740,4740,4745,4740,2618
20230904,110800,9587256140,4745,4750,4750,4745,2585
20230904,110700,9574985100,4745,4745,4745,4740,2395
20230904,110600,9563621545,4740,4745,4750,4740,1862
20230904,110500,9554783780,4750,4745,4750,4740,1671
20230904,110400,9546859030,4745,4740,4745,4735,2233
20230904,110300,9536271380,4740,4740,4740,4735,2082
20230904,110200,9526403640,4735,4735,4735,4735,869
20230904,110100,9522288925,4740,4730,4740,4730,3159
20230904,110000,9507345605,4725,4730,4730,4725,1670
20230904,105900,9499450315,4725,4715,4725,4715,4074
20230904,105800,9480219965,4720,4705,4720,4700,4753
20230904,105700,9457848865,4705,4700,4705,4700,847
20230904,105600,9453867020,4700,4680,4700,4675,13216
20230904,105500,9391933500,4680,4675,4680,4670,22207
20230904,105400,9288175795,4675,4680,4685,4675,12604
20230904,105300,9229203710,4685,4700,4700,4680,17288
20230904,105200,9148126775,4700,4705,4705,4695,29759
20230904,105100,9008260915,4705,4705,4715,4705,7458
20230904,105000,8973168710,4705,4710,4715,4705,4519
20230904,104900,8951881200,4710,4710,4715,4710,3562
20230904,104800,8935103885,4710,4715,4720,4710,6770
20230904,104700,8903209675,4715,4715,4720,4710,3642
20230904,104600,8886040780,4715,4715,4715,4715,1097
20230904,104500,8880868425,4715,4710,4715,4710,3735
20230904,104400,8863267295,4715,4710,4715,4710,2192
20230904,104300,8852934520,4710,4715,4715,4710,6460
20230904,104200,8822505125,4715,4710,4720,4710,2914
20230904,104100,8808765835,4715,4715,4715,4710,3479
20230904,104000,8792372440,4715,4720,4720,4710,6632
20230904,103900,8761117220,4720,4720,4720,4715,8599
20230904,103800,8720569935,4720,4720,4720,4715,2573
20230904,103700,8708430700,4720,4720,4725,4715,2486
20230904,103600,8696698900,4720,4725,4725,4720,2141
20230904,103500,8686592215,4720,4725,4725,4720,610
20230904,103400,8683711115,4720,4720,4725,4720,1249
20230904,103300,8677814145,4715,4720,4720,4715,7569
20230904,103200,8642102815,4720,4720,4725,4715,6175
20230904,103100,8612971730,4720,4725,4730,4720,6050
20230904,103000,8584395000,4725,4730,4730,4725,3212
20230904,102900,8569216615,4730,4725,4730,4725,1842
20230904,102800,8560510505,4725,4715,4730,4715,4792
20230904,102700,8537891530,4715,4720,4720,4715,5745
20230904,102600,8510802075,4720,4720,4725,4715,8913
20230904,102500,8468748670,4725,4725,4725,4720,4656
20230904,102400,8446753535,4720,4725,4730,4720,5976
20230904,102300,8418537290,4725,4730,4730,4720,4143
20230904,102200,8398962540,4755,4755,4760,4720,47437
20230904,102100,8174248430,4755,4765,4765,4755,1341
20230904,102000,8167866095,4760,4765,4765,4760,2026
20230904,101900,8158220870,4765,4755,4765,4750,1687
20230904,101800,8150188255,4755,4755,4755,4750,2028
20230904,101700,8140553560,4750,4735,4755,4730,2557
20230904,101600,8128433320,4735,4760,4760,4730,11764
20230904,101500,8072703105,4745,4760,4765,4740,3690
20230904,101400,8055184330,4760,4755,4760,4740,9743
20230904,101300,8008883580,4750,4740,4755,4740,5576
20230904,101200,7982444910,4740,4740,4750,4735,4029
20230904,101100,7963339400,4740,4745,4750,4735,7695
20230904,101000,7926878295,4745,4735,4750,4735,1611
20230904,100900,7919242235,4735,4755,4755,4735,4918
20230904,100800,7895902145,4755,4760,4765,4735,5269
20230904,100700,7870886285,4760,4765,4770,4740,2371
20230904,100600,7859606905,4745,4730,4770,4730,12539
20230904,100500,7800227400,4730,4745,4750,4730,19604
20230904,100400,7707335920,4750,4750,4755,4745,8901
20230904,100300,7665065785,4755,4760,4760,4750,17259
20230904,100200,7583041695,4760,4760,4765,4760,7502
20230904,100100,7547331220,4760,4760,4765,4760,10409
20230904,100000,7497779690,4760,4765,4770,4760,8706
20230904,095900,7456288400,4765,4770,4775,4765,9650
20230904,095800,7410265385,4775,4775,4775,4765,3996
20230904,095700,7391202850,4775,4790,4790,4775,11461
20230904,095600,7336413155,4790,4795,4800,4790,13117
20230904,095500,7273533005,4800,4800,4800,4795,5067
20230904,095400,7249215475,4800,4805,4805,4800,12599
20230904,095300,7188730345,4810,4810,4810,4805,4140
20230904,095200,7168836495,4810,4805,4810,4800,6772
20230904,095100,7136292570,4810,4810,4810,4805,9985
20230904,095000,7088268845,4810,4805,4815,4805,8077
20230904,094900,7049432690,4805,4820,4820,4805,9900
20230904,094800,7001806370,4820,4815,4825,4805,8772
20230904,094700,6959556715,4815,4860,4860,4815,16309
20230904,094600,6880691865,4860,4860,4865,4850,10469
20230904,094500,6829833155,4860,4845,4860,4840,12765
20230904,094400,6767916675,4845,4850,4850,4835,5485
20230904,094300,6741341205,4845,4830,4850,4825,9403
20230904,094200,6695882775,4830,4830,4840,4820,21435
20230904,094100,6592329900,4825,4810,4825,4805,9284
20230904,094000,6547609160,4810,4805,4810,4795,12157
20230904,093900,6489219740,4805,4810,4815,4805,6440
20230904,093800,6458248775,4815,4800,4815,4800,10227
20230904,093700,6409033480,4800,4790,4805,4785,3320
20230904,093600,6393113230,4790,4800,4800,4775,9898
20230904,093500,6345769035,4795,4815,4815,4795,12603
20230904,093400,6285228560,4810,4810,4815,4805,8979
20230904,093300,6242034865,4810,4815,4815,4800,8647
20230904,093200,6200477200,4820,4790,4820,4780,24649
20230904,093100,6082070370,4780,4765,4795,4765,12043
20230904,093000,6024514070,4765,4765,4775,4760,9578
20230904,092900,5978869290,4765,4755,4775,4740,12805
20230904,092800,5917966970,4755,4740,4755,4735,20778
20230904,092700,5819329305,4740,4720,4740,4715,8072
20230904,092600,5781184445,4715,4715,4720,4710,7786
20230904,092500,5744457735,4715,4715,4720,4710,11618
20230904,092400,5689681355,4715,4720,4725,4715,9714
20230904,092300,5643868955,4715,4720,4725,4710,15872
20230904,092200,5569034455,4725,4730,4735,4710,19381
20230904,092100,5477556480,4730,4745,4750,4725,17195
20230904,092000,5396076490,4745,4710,4745,4710,25372
20230904,091900,5276324710,4710,4715,4715,4705,24527
20230904,091800,5160802990,4710,4720,4725,4710,25374
20230904,091700,5041093235,4720,4730,4740,4715,43665
20230904,091600,4834848135,4740,4750,4755,4730,27806
20230904,091500,4702974225,4755,4760,4765,4750,19632
20230904,091400,4609624260,4760,4775,4780,4760,26094
20230904,091300,4485167070,4770,4780,4795,4770,21880
20230904,091200,4380489385,4780,4800,4800,4775,25513
20230904,091100,4258298830,4795,4805,4810,4795,23325
20230904,091000,4146307930,4805,4805,4810,4800,15637
20230904,090900,4071150455,4805,4800,4820,4800,22533
20230904,090800,3962859590,4800,4790,4830,4765,26259
20230904,090700,3837224505,4800,4885,4890,4790,23754
20230904,090600,3722161020,4885,4890,4895,4880,39394
20230904,090500,3529630740,4885,4840,4895,4825,60850
20230904,090400,3233860055,4840,4755,4880,4755,57661
20230904,090300,2957004600,4760,4735,4765,4725,64200
20230904,090200,2652859740,4735,4710,4740,4690,65329
20230904,090100,2344664915,4710,4885,4885,4670,186844
20230904,090000,1455468990,4880,4950,4995,4880,250001