KissMeData/033290/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,190600,8625631970,6650,6650,6650,6650,60192
20230904,190500,8625631970,6650,6650,6650,6650,0
20230904,190400,8625631970,6650,6650,6650,6650,0
20230904,190300,8625631970,6650,6650,6650,6650,0
20230904,190200,8625631970,6650,6650,6650,6650,0
20230904,190100,8625631970,6650,6650,6650,6650,0
20230904,190000,8625631970,6650,6650,6650,6650,0
20230904,185900,8625631970,6650,6650,6650,6650,0
20230904,185800,8625631970,6650,6650,6650,6650,0
20230904,185700,8625631970,6650,6650,6650,6650,0
20230904,185600,8625631970,6650,6650,6650,6650,0
20230904,185500,8625631970,6650,6650,6650,6650,0
20230904,185400,8625631970,6650,6650,6650,6650,0
20230904,185300,8625631970,6650,6650,6650,6650,0
20230904,185200,8625631970,6650,6650,6650,6650,0
20230904,185100,8625631970,6650,6650,6650,6650,0
20230904,185000,8625631970,6650,6650,6650,6650,0
20230904,184900,8625631970,6650,6650,6650,6650,0
20230904,184800,8625631970,6650,6650,6650,6650,0
20230904,184700,8625631970,6650,6650,6650,6650,0
20230904,184600,8625631970,6650,6650,6650,6650,0
20230904,184500,8625631970,6650,6650,6650,6650,0
20230904,184400,8625631970,6650,6650,6650,6650,0
20230904,184300,8625631970,6650,6650,6650,6650,0
20230904,184200,8625631970,6650,6650,6650,6650,0
20230904,184100,8625631970,6650,6650,6650,6650,0
20230904,184000,8625631970,6650,6650,6650,6650,0
20230904,183900,8625631970,6650,6650,6650,6650,0
20230904,183800,8625631970,6650,6650,6650,6650,0
20230904,183700,8625631970,6650,6650,6650,6650,0
20230904,183600,8625631970,6650,6650,6650,6650,60192
20230904,183500,8625631970,6650,6650,6650,6650,0
20230904,183400,8625631970,6650,6650,6650,6650,0
20230904,183300,8625631970,6650,6650,6650,6650,0
20230904,183200,8625631970,6650,6650,6650,6650,0
20230904,183100,8625631970,6650,6650,6650,6650,0
20230904,183000,8625631970,6650,6650,6650,6650,0
20230904,182900,8625631970,6650,6650,6650,6650,0
20230904,182800,8625631970,6650,6650,6650,6650,0
20230904,182700,8625631970,6650,6650,6650,6650,0
20230904,182600,8625631970,6650,6650,6650,6650,0
20230904,182500,8625631970,6650,6650,6650,6650,0
20230904,182400,8625631970,6650,6650,6650,6650,0
20230904,182300,8625631970,6650,6650,6650,6650,0
20230904,182200,8625631970,6650,6650,6650,6650,0
20230904,182100,8625631970,6650,6650,6650,6650,0
20230904,182000,8625631970,6650,6650,6650,6650,0
20230904,181900,8625631970,6650,6650,6650,6650,0
20230904,181800,8625631970,6650,6650,6650,6650,0
20230904,181700,8625631970,6650,6650,6650,6650,0
20230904,181600,8625631970,6650,6650,6650,6650,0
20230904,181500,8625631970,6650,6650,6650,6650,0
20230904,181400,8625631970,6650,6650,6650,6650,0
20230904,181300,8625631970,6650,6650,6650,6650,0
20230904,181200,8625631970,6650,6650,6650,6650,0
20230904,181100,8625631970,6650,6650,6650,6650,0
20230904,181000,8625631970,6650,6650,6650,6650,0
20230904,180900,8625631970,6650,6650,6650,6650,0
20230904,180800,8625631970,6650,6650,6650,6650,0
20230904,180700,8625631970,6650,6650,6650,6650,0
20230904,180600,8625631970,6650,6650,6650,6650,60192
20230904,180500,8625631970,6650,6650,6650,6650,0
20230904,180400,8625631970,6650,6650,6650,6650,0
20230904,180300,8625631970,6650,6650,6650,6650,0
20230904,180200,8625631970,6650,6650,6650,6650,0
20230904,180100,8625631970,6650,6650,6650,6650,0
20230904,180000,8625631970,6650,6650,6650,6650,0
20230904,175900,8625631970,6650,6650,6650,6650,0
20230904,175800,8625631970,6650,6650,6650,6650,0
20230904,175700,8625631970,6650,6650,6650,6650,0
20230904,175600,8625631970,6650,6650,6650,6650,0
20230904,175500,8625631970,6650,6650,6650,6650,0
20230904,175400,8625631970,6650,6650,6650,6650,0
20230904,175300,8625631970,6650,6650,6650,6650,0
20230904,175200,8625631970,6650,6650,6650,6650,0
20230904,175100,8625631970,6650,6650,6650,6650,0
20230904,175000,8625631970,6650,6650,6650,6650,0
20230904,174900,8625631970,6650,6650,6650,6650,0
20230904,174800,8625631970,6650,6650,6650,6650,0
20230904,174700,8625631970,6650,6650,6650,6650,0
20230904,174600,8625631970,6650,6650,6650,6650,0
20230904,174500,8625631970,6650,6650,6650,6650,0
20230904,174400,8625631970,6650,6650,6650,6650,0
20230904,174300,8625631970,6650,6650,6650,6650,0
20230904,174200,8625631970,6650,6650,6650,6650,0
20230904,174100,8625631970,6650,6650,6650,6650,0
20230904,174000,8625631970,6650,6650,6650,6650,0
20230904,173900,8625631970,6650,6650,6650,6650,0
20230904,173800,8625631970,6650,6650,6650,6650,0
20230904,173700,8625631970,6650,6650,6650,6650,0
20230904,173600,8625631970,6650,6650,6650,6650,60192
20230904,173500,8625631970,6650,6650,6650,6650,0
20230904,173400,8625631970,6650,6650,6650,6650,0
20230904,173300,8625631970,6650,6650,6650,6650,0
20230904,173200,8625631970,6650,6650,6650,6650,0
20230904,173100,8625631970,6650,6650,6650,6650,0
20230904,173000,8625631970,6650,6650,6650,6650,0
20230904,172900,8625631970,6650,6650,6650,6650,0
20230904,172800,8625631970,6650,6650,6650,6650,0
20230904,172700,8625631970,6650,6650,6650,6650,0
20230904,172600,8625631970,6650,6650,6650,6650,0
20230904,172500,8625631970,6650,6650,6650,6650,0
20230904,172400,8625631970,6650,6650,6650,6650,0
20230904,172300,8625631970,6650,6650,6650,6650,0
20230904,172200,8625631970,6650,6650,6650,6650,0
20230904,172100,8625631970,6650,6650,6650,6650,0
20230904,172000,8625631970,6650,6650,6650,6650,0
20230904,171900,8625631970,6650,6650,6650,6650,0
20230904,171800,8625631970,6650,6650,6650,6650,0
20230904,171700,8625631970,6650,6650,6650,6650,0
20230904,171600,8625631970,6650,6650,6650,6650,0
20230904,171500,8625631970,6650,6650,6650,6650,0
20230904,171400,8625631970,6650,6650,6650,6650,0
20230904,171300,8625631970,6650,6650,6650,6650,0
20230904,171200,8625631970,6650,6650,6650,6650,0
20230904,171100,8625631970,6650,6650,6650,6650,0
20230904,171000,8625631970,6650,6650,6650,6650,0
20230904,170900,8625631970,6650,6650,6650,6650,0
20230904,170800,8625631970,6650,6650,6650,6650,0
20230904,170700,8625631970,6650,6650,6650,6650,0
20230904,170600,8625631970,6650,6650,6650,6650,60192
20230904,170500,8625631970,6650,6650,6650,6650,0
20230904,170400,8625631970,6650,6650,6650,6650,0
20230904,170300,8625631970,6650,6650,6650,6650,0
20230904,170200,8625631970,6650,6650,6650,6650,0
20230904,170100,8625631970,6650,6650,6650,6650,0
20230904,170000,8625631970,6650,6650,6650,6650,0
20230904,165900,8625631970,6650,6650,6650,6650,0
20230904,165800,8625631970,6650,6650,6650,6650,0
20230904,165700,8625631970,6650,6650,6650,6650,0
20230904,165600,8625631970,6650,6650,6650,6650,0
20230904,165500,8625631970,6650,6650,6650,6650,0
20230904,165400,8625631970,6650,6650,6650,6650,0
20230904,165300,8625631970,6650,6650,6650,6650,0
20230904,165200,8625631970,6650,6650,6650,6650,0
20230904,165100,8625631970,6650,6650,6650,6650,0
20230904,165000,8625631970,6650,6650,6650,6650,0
20230904,164900,8625631970,6650,6650,6650,6650,0
20230904,164800,8625631970,6650,6650,6650,6650,0
20230904,164700,8625631970,6650,6650,6650,6650,0
20230904,164600,8625631970,6650,6650,6650,6650,0
20230904,164500,8625631970,6650,6650,6650,6650,0
20230904,164400,8625631970,6650,6650,6650,6650,0
20230904,164300,8625631970,6650,6650,6650,6650,0
20230904,164200,8625631970,6650,6650,6650,6650,0
20230904,164100,8625631970,6650,6650,6650,6650,0
20230904,164000,8625631970,6650,6650,6650,6650,0
20230904,163900,8625631970,6650,6650,6650,6650,0
20230904,163800,8625631970,6650,6650,6650,6650,0
20230904,163700,8625631970,6650,6650,6650,6650,0
20230904,163600,8625631970,6650,6650,6650,6650,60192
20230904,163500,8625631970,6650,6650,6650,6650,0
20230904,163400,8625631970,6650,6650,6650,6650,0
20230904,163300,8625631970,6650,6650,6650,6650,0
20230904,163200,8625631970,6650,6650,6650,6650,0
20230904,163100,8625631970,6650,6650,6650,6650,0
20230904,163000,8625631970,6650,6650,6650,6650,0
20230904,162900,8625631970,6650,6650,6650,6650,0
20230904,162800,8625631970,6650,6650,6650,6650,0
20230904,162700,8625631970,6650,6650,6650,6650,0
20230904,162600,8625631970,6650,6650,6650,6650,0
20230904,162500,8625631970,6650,6650,6650,6650,0
20230904,162400,8625631970,6650,6650,6650,6650,0
20230904,162300,8625631970,6650,6650,6650,6650,0
20230904,162200,8625631970,6650,6650,6650,6650,0
20230904,162100,8625631970,6650,6650,6650,6650,0
20230904,162000,8625631970,6650,6650,6650,6650,0
20230904,161900,8625631970,6650,6650,6650,6650,0
20230904,161800,8625631970,6650,6650,6650,6650,0
20230904,161700,8625631970,6650,6650,6650,6650,0
20230904,161600,8625631970,6650,6650,6650,6650,0
20230904,161500,8625631970,6650,6650,6650,6650,0
20230904,161400,8625631970,6650,6650,6650,6650,0
20230904,161300,8625631970,6650,6650,6650,6650,0
20230904,161200,8625631970,6650,6650,6650,6650,0
20230904,161100,8625631970,6650,6650,6650,6650,0
20230904,161000,8625631970,6650,6650,6650,6650,0
20230904,160900,8625631970,6650,6650,6650,6650,0
20230904,160800,8625631970,6650,6650,6650,6650,0
20230904,160700,8625631970,6650,6650,6650,6650,0
20230904,160600,8625631970,6650,6650,6650,6650,60192
20230904,160500,8625631970,6650,6650,6650,6650,0
20230904,160400,8625631970,6650,6650,6650,6650,0
20230904,160300,8625631970,6650,6650,6650,6650,0
20230904,160200,8625631970,6650,6650,6650,6650,0
20230904,160100,8625631970,6650,6650,6650,6650,0
20230904,160000,8625631970,6650,6650,6650,6650,0
20230904,155900,8625631970,6650,6650,6650,6650,0
20230904,155800,8625631970,6650,6650,6650,6650,0
20230904,155700,8625631970,6650,6650,6650,6650,0
20230904,155600,8625631970,6650,6650,6650,6650,0
20230904,155500,8625631970,6650,6650,6650,6650,0
20230904,155400,8625631970,6650,6650,6650,6650,0
20230904,155300,8625631970,6650,6650,6650,6650,0
20230904,155200,8625631970,6650,6650,6650,6650,0
20230904,155100,8625631970,6650,6650,6650,6650,0
20230904,155000,8625631970,6650,6650,6650,6650,0
20230904,154900,8625631970,6650,6650,6650,6650,0
20230904,154800,8625631970,6650,6650,6650,6650,0
20230904,154700,8625631970,6650,6650,6650,6650,0
20230904,154600,8625631970,6650,6650,6650,6650,0
20230904,154500,8625631970,6650,6650,6650,6650,0
20230904,154400,8625631970,6650,6650,6650,6650,0
20230904,154300,8625631970,6650,6650,6650,6650,0
20230904,154200,8625631970,6650,6650,6650,6650,0
20230904,154100,8625631970,6650,6650,6650,6650,0
20230904,154000,8625631970,6650,6650,6650,6650,0
20230904,153900,8625631970,6650,6650,6650,6650,0
20230904,153800,8625631970,6650,6650,6650,6650,0
20230904,153700,8625631970,6650,6650,6650,6650,0
20230904,153600,8625631970,6650,6650,6650,6650,60192
20230904,153500,8625631970,6650,6650,6650,6650,0
20230904,153400,8625631970,6650,6650,6650,6650,0
20230904,153300,8625631970,6650,6650,6650,6650,0
20230904,153200,8625631970,6650,6650,6650,6650,0
20230904,153100,8625631970,6650,6650,6650,6650,0
20230904,153000,8625631970,6650,6650,6650,6650,60192
20230904,152900,8225355170,6690,6690,6690,6690,0
20230904,152800,8225355170,6690,6690,6690,6690,0
20230904,152700,8225355170,6690,6690,6690,6690,0
20230904,152600,8225355170,6690,6690,6690,6690,0
20230904,152500,8225355170,6690,6690,6690,6690,0
20230904,152400,8225355170,6690,6690,6690,6690,0
20230904,152300,8225355170,6690,6690,6690,6690,0
20230904,152200,8225355170,6690,6690,6690,6690,0
20230904,152100,8225355170,6690,6690,6690,6690,0
20230904,152000,8225355170,6690,6690,6690,6690,0
20230904,151900,8225355170,6690,6690,6700,6670,2051
20230904,151800,8211664510,6700,6670,6700,6670,902
20230904,151700,8205642390,6670,6700,6700,6670,3475
20230904,151600,8182443530,6680,6690,6710,6680,5196
20230904,151500,8147698830,6700,6700,6710,6690,2499
20230904,151400,8130962610,6710,6710,6710,6710,42
20230904,151300,8130680790,6710,6700,6710,6700,1711
20230904,151200,8119216890,6700,6690,6710,6690,1054
20230904,151100,8112155380,6700,6680,6710,6680,1602
20230904,151000,8101428080,6680,6690,6690,6680,2762
20230904,150900,8082975870,6690,6700,6700,6690,1468
20230904,150800,8073154840,6690,6700,6700,6690,273
20230904,150700,8071325750,6690,6700,6700,6690,1804
20230904,150600,8059238960,6700,6690,6700,6680,2319
20230904,150500,8043709360,6690,6690,6690,6680,993
20230904,150400,8037067190,6660,6690,6690,6660,3744
20230904,150300,8012076700,6690,6680,6690,6660,8930
20230904,150200,7952536740,6680,6680,6690,6680,352
20230904,150100,7950184270,6680,6680,6680,6660,2556
20230904,150000,7933124050,6670,6690,6690,6670,5072
20230904,145900,7899272920,6690,6710,6710,6690,1890
20230904,145800,7886611580,6710,6700,6710,6700,3862
20230904,145700,7860734770,6700,6690,6700,6690,51
20230904,145600,7860393370,6690,6710,6710,6680,1431
20230904,145500,7850822850,6690,6690,6710,6690,8742
20230904,145400,7792294930,6690,6670,6690,6670,6160
20230904,145300,7751176730,6670,6670,6670,6660,6363
20230904,145200,7708787070,6680,6680,6680,6670,4010
20230904,145100,7682033950,6680,6680,6680,6680,299
20230904,145000,7680036630,6680,6680,6690,6670,8611
20230904,144900,7622554260,6690,6690,6690,6680,1897
20230904,144800,7609878830,6680,6700,6710,6680,4996
20230904,144700,7576473250,6700,6700,6710,6700,1427
20230904,144600,7566908880,6700,6700,6700,6700,556
20230904,144500,7563183680,6690,6700,6700,6690,2769
20230904,144400,7544653420,6700,6710,6710,6700,614
20230904,144300,7540534980,6720,6720,6720,6710,1741
20230904,144200,7528835890,6710,6700,6710,6700,983
20230904,144100,7522244390,6700,6690,6700,6690,538
20230904,144000,7518641190,6690,6700,6700,6680,3664
20230904,143900,7494127430,6700,6690,6700,6690,101
20230904,143800,7493450740,6700,6700,6700,6700,258
20230904,143700,7491722140,6700,6700,6700,6700,4209
20230904,143600,7463521840,6710,6710,6710,6710,2037
20230904,143500,7449853570,6710,6700,6710,6700,142
20230904,143400,7448901320,6710,6700,6710,6700,369
20230904,143300,7446428950,6710,6700,6710,6700,813
20230904,143200,7440981440,6700,6700,6700,6700,9074
20230904,143100,7380185640,6700,6700,6700,6700,661
20230904,143000,7375756940,6700,6700,6700,6700,82
20230904,142900,7375207540,6690,6700,6700,6690,209
20230904,142800,7373809320,6700,6700,6700,6700,110
20230904,142700,7373072320,6700,6700,6700,6700,758
20230904,142600,7367993720,6700,6690,6700,6690,246
20230904,142500,7366347570,6690,6690,6690,6690,143
20230904,142400,7365390900,6690,6680,6690,6680,187
20230904,142300,7364140370,6680,6690,6690,6680,2289
20230904,142200,7348837350,6690,6690,6700,6690,3570
20230904,142100,7324953940,6690,6700,6710,6690,2981
20230904,142000,7304980860,6710,6710,6710,6710,525
20230904,141900,7301458110,6710,6710,6710,6710,28
20230904,141800,7301270230,6700,6710,6720,6700,68
20230904,141700,7300814230,6700,6720,6720,6700,235
20230904,141600,7299237740,6720,6710,6720,6710,295
20230904,141500,7297258240,6720,6710,6720,6710,1143
20230904,141400,7289587310,6700,6710,6710,6700,601
20230904,141300,7285560510,6700,6700,6700,6700,2055
20230904,141200,7271792010,6700,6700,6700,6700,1032
20230904,141100,7264877610,6700,6720,6730,6700,7419
20230904,141000,7215142790,6720,6720,6720,6720,633
20230904,140900,7210889030,6720,6720,6730,6720,347
20230904,140800,7208556990,6730,6730,6730,6730,800
20230904,140700,7203172990,6720,6720,6720,6720,843
20230904,140600,7197508030,6720,6720,6720,6710,2298
20230904,140500,7182065570,6720,6720,6720,6710,43
20230904,140400,7181776630,6710,6710,6710,6710,224
20230904,140300,7180273590,6720,6720,6720,6720,1228
20230904,140200,7172021430,6720,6720,6720,6720,6
20230904,140100,7171981110,6730,6740,6740,6730,1087
20230904,140000,7164664600,6750,6750,6760,6740,4372
20230904,135900,7135172710,6750,6760,6760,6750,1655
20230904,135800,7123985440,6760,6750,6770,6750,569
20230904,135700,7120139640,6750,6740,6750,6740,490
20230904,135600,7116833570,6740,6740,6740,6740,461
20230904,135500,7113726430,6730,6740,6740,6730,372
20230904,135400,7111219750,6740,6730,6740,6730,3892
20230904,135300,7084987720,6740,6730,6740,6730,111
20230904,135200,7084239590,6730,6730,6740,6730,31
20230904,135100,7084030810,6740,6730,6740,6730,131
20230904,135000,7083149080,6740,6740,6740,6740,10
20230904,134900,7083081680,6740,6740,6740,6740,458
20230904,134800,7079994760,6740,6740,6740,6740,21
20230904,134700,7079853220,6740,6750,6750,6740,100
20230904,134600,7079178720,6750,6750,6750,6740,7668
20230904,134500,7027486920,6760,6760,6760,6760,331
20230904,134400,7025249360,6750,6740,6750,6740,858
20230904,134300,7019459680,6740,6740,6740,6740,283
20230904,134200,7017552260,6740,6740,6740,6730,2021
20230904,134100,7003932220,6740,6750,6750,6740,201
20230904,134000,7002577470,6750,6750,6750,6750,43
20230904,133900,7002287220,6750,6750,6750,6750,3
20230904,133800,7002266970,6750,6750,6750,6750,11
20230904,133700,7002192720,6740,6750,6750,6740,1241
20230904,133600,6993820670,6750,6750,6750,6740,837
20230904,133500,6988175990,6740,6750,6750,6740,262
20230904,133400,6986409610,6740,6740,6740,6740,337
20230904,133300,6984138230,6740,6750,6750,6740,295
20230904,133200,6982148530,6750,6740,6760,6740,1023
20230904,133100,6975252150,6760,6750,6760,6740,796
20230904,133000,6969878460,6750,6760,6790,6740,6300
20230904,132900,6927302220,6760,6750,6760,6740,621
20230904,132800,6923110370,6750,6740,6750,6740,1924
20230904,132700,6910128630,6740,6730,6740,6720,4689
20230904,132600,6878574210,6730,6730,6730,6730,1077
20230904,132500,6871326000,6730,6720,6730,6710,1019
20230904,132400,6864478040,6720,6710,6720,6710,15
20230904,132300,6864377250,6710,6710,6710,6710,53
20230904,132200,6864021620,6710,6710,6710,6710,27
20230904,132100,6863840450,6710,6710,6720,6710,150
20230904,132000,6862833890,6710,6720,6720,6710,243
20230904,131900,6861201930,6710,6710,6710,6710,101
20230904,131800,6860524220,6720,6710,6720,6710,182
20230904,131700,6859301680,6710,6720,6720,6710,349
20230904,131600,6856957610,6720,6720,6720,6720,1991
20230904,131500,6843578090,6720,6710,6720,6710,2797
20230904,131400,6824795940,6700,6700,6700,6690,1513
20230904,131300,6814658850,6690,6700,6700,6670,3915
20230904,131200,6788484810,6690,6690,6690,6680,994
20230904,131100,6781837350,6670,6660,6680,6660,6126
20230904,131000,6740989330,6660,6660,6670,6660,5005
20230904,130900,6707620400,6670,6680,6680,6670,3630
20230904,130800,6683404210,6680,6680,6680,6680,652
20230904,130700,6679048850,6680,6680,6680,6680,698
20230904,130600,6674386210,6680,6690,6690,6680,2189
20230904,130500,6659762590,6690,6680,6690,6680,1720
20230904,130400,6648272000,6690,6690,6690,6690,1556
20230904,130300,6637862360,6690,6690,6690,6680,350
20230904,130200,6635520870,6680,6690,6690,6680,164
20230904,130100,6634424340,6690,6690,6700,6680,1762
20230904,130000,6622638550,6690,6690,6690,6680,3743
20230904,125900,6597634290,6690,6690,6690,6680,769
20230904,125800,6592491670,6690,6680,6690,6680,1584
20230904,125700,6581903990,6690,6690,6690,6680,571
20230904,125600,6578085010,6690,6680,6690,6680,2065
20230904,125500,6564290600,6690,6690,6700,6680,13789
20230904,125400,6472044190,6690,6690,6690,6690,202
20230904,125300,6470692810,6700,6690,6700,6690,332
20230904,125200,6468471720,6680,6700,6710,6680,6996
20230904,125100,6421677660,6700,6710,6710,6700,160
20230904,125000,6420604660,6720,6700,6720,6680,8545
20230904,124900,6363411180,6700,6710,6710,6700,2541
20230904,124800,6346370960,6720,6720,6720,6720,40
20230904,124700,6346102160,6720,6710,6720,6710,332
20230904,124600,6343871970,6710,6710,6710,6700,2524
20230904,124500,6326943530,6710,6700,6710,6700,2096
20230904,124400,6312899090,6710,6720,6720,6710,1626
20230904,124300,6301984830,6720,6710,6720,6700,1867
20230904,124200,6289458420,6710,6730,6730,6700,11227
20230904,124100,6214121600,6740,6740,6740,6740,11
20230904,124000,6214047460,6730,6730,6730,6720,890
20230904,123900,6208061640,6740,6740,6740,6740,208
20230904,123800,6206659720,6730,6730,6740,6730,667
20230904,123700,6202167550,6730,6740,6740,6720,11345
20230904,123600,6125793400,6740,6750,6750,6740,622
20230904,123500,6121597280,6770,6770,6770,6750,1026
20230904,123400,6114656690,6770,6760,6770,6760,342
20230904,123300,6112344760,6750,6750,6750,6750,134
20230904,123200,6111440260,6760,6750,6760,6740,601
20230904,123100,6107384930,6750,6740,6750,6730,313
20230904,123000,6105275940,6750,6750,6760,6730,4058
20230904,122900,6077917020,6760,6750,6760,6750,633
20230904,122800,6073644160,6760,6760,6760,6760,15
20230904,122700,6073542760,6740,6760,6760,6740,1327
20230904,122600,6064588340,6750,6750,6750,6750,186
20230904,122500,6063332840,6760,6750,6760,6750,205
20230904,122400,6061949040,6750,6760,6760,6750,686
20230904,122300,6057314980,6770,6770,6770,6760,468
20230904,122200,6054147160,6780,6790,6790,6770,1299
20230904,122100,6045336070,6790,6750,6790,6740,9043
20230904,122000,5984200020,6750,6750,6750,6740,456
20230904,121900,5981126060,6740,6750,6750,6740,622
20230904,121800,5976928060,6750,6740,6750,6740,674
20230904,121700,5972384790,6740,6740,6740,6740,9
20230904,121600,5972324130,6750,6740,6750,6740,189
20230904,121500,5971049380,6750,6740,6750,6740,783
20230904,121400,5965771930,6740,6750,6750,6740,243
20230904,121300,5964133330,6750,6740,6750,6740,185
20230904,121200,5962886210,6750,6740,6750,6740,1117
20230904,121100,5955357450,6750,6740,6750,6740,165
20230904,121000,5954245040,6750,6740,6750,6730,2238
20230904,120900,5939161250,6740,6740,6740,6740,856
20230904,120800,5933391810,6740,6740,6740,6740,97
20230904,120700,5932738030,6740,6740,6750,6740,219
20230904,120600,5931260970,6740,6730,6750,6730,434
20230904,120500,5928336000,6740,6730,6740,6730,290
20230904,120400,5926384100,6730,6740,6740,6730,957
20230904,120300,5919937140,6740,6740,6740,6740,13
20230904,120200,5919849520,6740,6770,6770,6740,3690
20230904,120100,5894943040,6760,6770,6770,6750,2205
20230904,120000,5880025290,6770,6740,6770,6740,7586
20230904,115900,5828813240,6740,6720,6740,6720,1508
20230904,115800,5818666650,6730,6720,6730,6720,404
20230904,115700,5815948650,6730,6730,6730,6730,70
20230904,115600,5815477550,6730,6720,6730,6720,178
20230904,115500,5814281270,6720,6710,6720,6710,212
20230904,115400,5812856640,6720,6720,6720,6710,39
20230904,115300,5812594680,6720,6720,6720,6710,3317
20230904,115200,5790326880,6720,6710,6720,6710,1550
20230904,115100,5779913370,6710,6710,6710,6710,138
20230904,115000,5778987390,6710,6710,6710,6710,2683
20230904,114900,5760984460,6710,6720,6720,6710,795
20230904,114800,5755643760,6730,6700,6740,6690,4684
20230904,114700,5724207910,6690,6700,6700,6690,2044
20230904,114600,5710516260,6700,6700,6700,6690,2133
20230904,114500,5696230160,6690,6700,6700,6690,1319
20230904,114400,5687393050,6700,6700,6700,6690,1312
20230904,114300,5678603790,6700,6700,6700,6700,448
20230904,114200,5675602190,6700,6710,6710,6700,5871
20230904,114100,5636256560,6710,6730,6730,6710,3338
20230904,114000,5613836430,6730,6730,6730,6720,416
20230904,113900,5611036970,6740,6730,6740,6730,226
20230904,113800,5609515660,6730,6730,6730,6720,537
20230904,113700,5605901880,6720,6720,6730,6720,365
20230904,113600,5603445900,6730,6720,6730,6720,1538
20230904,113500,5593096500,6710,6710,6730,6710,1844
20230904,113400,5580705140,6710,6700,6710,6700,4313
20230904,113300,5551792580,6700,6710,6720,6700,5026
20230904,113200,5518114190,6710,6700,6720,6700,1512
20230904,113100,5507969760,6710,6720,6720,6700,5191
20230904,113000,5473174900,6710,6710,6720,6700,6170
20230904,112900,5431770650,6710,6720,6720,6700,5677
20230904,112800,5393688750,6710,6710,6720,6710,943
20230904,112700,5387357610,6720,6710,6720,6710,339
20230904,112600,5385082060,6710,6720,6730,6710,3262
20230904,112500,5363192400,6720,6730,6730,6700,6412
20230904,112400,5320144430,6720,6730,6730,6720,2424
20230904,112300,5303832510,6740,6740,6740,6740,400
20230904,112200,5301136510,6740,6730,6750,6730,269
20230904,112100,5299322780,6740,6740,6750,6730,4439
20230904,112000,5269396790,6750,6720,6750,6720,2385
20230904,111900,5253317920,6730,6720,6730,6720,1733
20230904,111800,5241667160,6710,6700,6720,6700,2157
20230904,111700,5227188050,6720,6740,6740,6690,11386
20230904,111600,5150816010,6740,6750,6750,6740,5505
20230904,111500,5113691800,6750,6750,6760,6740,1796
20230904,111400,5101559830,6750,6740,6760,6740,1806
20230904,111300,5089372050,6740,6730,6740,6720,4964
20230904,111200,5055969040,6720,6730,6740,6700,37606
20230904,111100,4803907470,6730,6760,6760,6700,35012
20230904,111000,4568778350,6760,6750,6760,6740,5741
20230904,110900,4530050280,6760,6760,6760,6750,2821
20230904,110800,4510985170,6750,6760,6760,6750,459
20230904,110700,4507883570,6760,6770,6770,6750,4773
20230904,110600,4475603010,6760,6790,6790,6750,10248
20230904,110500,4406289080,6790,6800,6800,6790,4116
20230904,110400,4378341240,6800,6800,6800,6800,727
20230904,110300,4373397640,6810,6800,6810,6790,526
20230904,110200,4369824320,6800,6800,6800,6800,142
20230904,110100,4368858720,6810,6810,6810,6800,1092
20230904,110000,4361429680,6800,6790,6800,6790,3334
20230904,105900,4338761040,6800,6800,6800,6790,314
20230904,105800,4336628750,6810,6800,6810,6800,1637
20230904,105700,4325496930,6800,6790,6800,6790,364
20230904,105600,4323025140,6800,6800,6810,6800,452
20230904,105500,4319951440,6810,6800,6810,6800,2119
20230904,105400,4305542130,6820,6820,6820,6800,138
20230904,105300,4304601390,6820,6810,6820,6800,4491
20230904,105200,4274023330,6810,6790,6810,6790,2073
20230904,105100,4259926400,6790,6800,6800,6790,3001
20230904,105000,4239521570,6800,6790,6800,6770,1401
20230904,104900,4230010830,6790,6800,6800,6770,2947
20230904,104800,4210029870,6790,6790,6800,6780,2138
20230904,104700,4195524310,6780,6800,6800,6770,5991
20230904,104600,4154832660,6800,6800,6810,6800,1484
20230904,104500,4144739830,6800,6830,6840,6800,8942
20230904,104400,4083812620,6830,6830,6830,6830,529
20230904,104300,4080199550,6850,6800,6850,6790,5021
20230904,104200,4046028180,6800,6810,6810,6780,6212
20230904,104100,4003883070,6800,6800,6800,6780,5256
20230904,104000,3968163490,6800,6800,6800,6790,2211
20230904,103900,3953129690,6800,6800,6810,6800,742
20230904,103800,3948081640,6800,6810,6810,6800,1858
20230904,103700,3935445240,6810,6810,6810,6800,1281
20230904,103600,3926728270,6800,6840,6840,6800,2803
20230904,103500,3907596740,6840,6830,6840,6830,1933
20230904,103400,3894378840,6830,6810,6830,6800,3247
20230904,103300,3872262300,6810,6800,6810,6800,938
20230904,103200,3865882780,6810,6800,6810,6750,10644
20230904,103100,3793671650,6810,6800,6810,6790,1730
20230904,103000,3781908730,6820,6810,6820,6790,4778
20230904,102900,3749402190,6810,6800,6810,6790,1606
20230904,102800,3738481770,6800,6800,6810,6800,2818
20230904,102700,3719317520,6810,6810,6810,6810,454
20230904,102600,3716225780,6820,6790,6820,6790,7782
20230904,102500,3663295570,6800,6780,6800,6770,3022
20230904,102400,3642801600,6800,6790,6800,6790,687
20230904,102300,3638136100,6800,6800,6800,6780,1714
20230904,102200,3626499290,6800,6800,6820,6800,14953
20230904,102100,3524814470,6800,6780,6810,6780,4164
20230904,102000,3496508700,6790,6750,6790,6740,7304
20230904,101900,3447115040,6740,6800,6820,6710,47019
20230904,101800,3129139280,6800,6810,6840,6800,22442
20230904,101700,2976398570,6820,6840,6840,6800,18623
20230904,101600,2849549580,6840,6850,6850,6800,26416
20230904,101500,2669753770,6870,6890,6890,6800,47265
20230904,101400,2347767970,6890,6870,6890,6870,959
20230904,101300,2341178090,6830,6880,6900,6830,13271
20230904,101200,2250162670,6860,6900,6900,6850,25441
20230904,101100,2075670390,6900,6900,6900,6900,2156
20230904,101000,2060793990,6900,6910,6910,6900,226
20230904,100900,2059233360,6910,6920,6920,6910,17
20230904,100800,2059115770,6910,6910,6930,6910,920
20230904,100700,2052745590,6900,6910,6930,6900,3074
20230904,100600,2031493340,6900,6900,6900,6900,422
20230904,100500,2028581540,6890,6900,6910,6870,2727
20230904,100400,2009784730,6900,6890,6900,6890,3767
20230904,100300,1983804300,6890,6890,6890,6890,615
20230904,100200,1979566950,6900,6890,6900,6890,175
20230904,100100,1978361150,6890,6900,6900,6890,275
20230904,100000,1976466180,6890,6850,6890,6850,4845
20230904,095900,1943187570,6850,6850,6850,6840,1716
20230904,095800,1931445970,6850,6850,6860,6850,955
20230904,095700,1924901190,6860,6860,6860,6850,1006
20230904,095600,1918005670,6860,6860,6870,6860,2084
20230904,095500,1903709410,6870,6870,6880,6870,1323
20230904,095400,1894616270,6880,6900,6900,6880,1591
20230904,095300,1883659230,6900,6900,6900,6900,1718
20230904,095200,1871805030,6890,6850,6890,6840,8973
20230904,095100,1810195070,6850,6860,6860,6840,7320
20230904,095000,1760052540,6860,6860,6860,6850,1499
20230904,094900,1749777750,6870,6860,6870,6850,1054
20230904,094800,1742551460,6860,6860,6860,6850,1581
20230904,094700,1731710410,6860,6860,6870,6850,2832
20230904,094600,1712290960,6870,6880,6880,6860,1588
20230904,094500,1701388940,6880,6870,6880,6870,2562
20230904,094400,1683767190,6870,6860,6880,6860,1603
20230904,094300,1672760310,6870,6860,6890,6850,5142
20230904,094200,1637479050,6860,6880,6880,6850,9001
20230904,094100,1575757190,6880,6900,6900,6880,2554
20230904,094000,1558182610,6900,6910,6910,6900,262
20230904,093900,1556373090,6910,6880,6910,6880,2643
20230904,093800,1538165140,6900,6900,6900,6880,3485
20230904,093700,1514141980,6890,6910,6920,6890,2827
20230904,093600,1494619200,6910,6910,6920,6900,1787
20230904,093500,1482262780,6910,6880,6910,6880,1329
20230904,093400,1473098690,6880,6900,6900,6860,1888
20230904,093300,1460125490,6870,6900,6910,6870,9849
20230904,093200,1392386250,6920,6930,6930,6910,114
20230904,093100,1391597880,6930,6940,6940,6920,872
20230904,093000,1385563560,6940,6920,6940,6920,1595
20230904,092900,1374514240,6920,6910,6920,6900,1612
20230904,092800,1363379060,6910,6920,6920,6910,1390
20230904,092700,1353773140,6920,6920,6920,6910,2828
20230904,092600,1334203400,6930,6920,6930,6870,5735
20230904,092500,1294603960,6930,6930,6930,6930,426
20230904,092400,1291651780,6930,6950,6950,6920,161
20230904,092300,1290534840,6950,6920,6960,6870,8557
20230904,092200,1231421560,6900,6940,6950,6900,6312
20230904,092100,1187766530,6940,6940,6940,6910,3286
20230904,092000,1165020090,6910,6960,6960,6910,2817
20230904,091900,1145516770,6970,6980,6990,6970,640
20230904,091800,1141051470,6980,6990,6990,6980,3686
20230904,091700,1115319540,6990,7000,7000,6980,958
20230904,091600,1108623960,7000,6990,7010,6990,7857
20230904,091500,1053586260,6990,6940,6990,6940,4200
20230904,091400,1024292150,6940,6910,6940,6910,5038
20230904,091300,989409630,6920,6920,6920,6910,324
20230904,091200,987169550,6920,6920,6920,6920,528
20230904,091100,983515790,6920,6910,6920,6910,2610
20230904,091000,965468360,6920,6920,6920,6910,724
20230904,090900,960460780,6910,6960,6960,6910,13475
20230904,090800,867097230,6960,6940,6970,6940,4224
20230904,090700,837711710,6930,6910,6930,6900,2094
20230904,090600,823236980,6910,6850,6910,6830,19297
20230904,090500,690870060,6860,6870,6870,6850,16467
20230904,090400,577963800,6870,6880,6880,6860,7665
20230904,090300,525259180,6890,6910,6910,6880,7929
20230904,090200,470608580,6910,6930,6950,6890,22409
20230904,090100,315637130,6940,6910,6940,6900,7437
20230904,090000,264179760,6900,6870,6910,6860,38107