KissMeData/040300/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,191300,19000932480,9020,9020,9020,9020,35852
20230904,191200,19000932480,9020,9020,9020,9020,0
20230904,191100,19000932480,9020,9020,9020,9020,0
20230904,191000,19000932480,9020,9020,9020,9020,0
20230904,190900,19000932480,9020,9020,9020,9020,0
20230904,190800,19000932480,9020,9020,9020,9020,0
20230904,190700,19000932480,9020,9020,9020,9020,0
20230904,190600,19000932480,9020,9020,9020,9020,0
20230904,190500,19000932480,9020,9020,9020,9020,0
20230904,190400,19000932480,9020,9020,9020,9020,0
20230904,190300,19000932480,9020,9020,9020,9020,0
20230904,190200,19000932480,9020,9020,9020,9020,0
20230904,190100,19000932480,9020,9020,9020,9020,0
20230904,190000,19000932480,9020,9020,9020,9020,0
20230904,185900,19000932480,9020,9020,9020,9020,0
20230904,185800,19000932480,9020,9020,9020,9020,0
20230904,185700,19000932480,9020,9020,9020,9020,0
20230904,185600,19000932480,9020,9020,9020,9020,0
20230904,185500,19000932480,9020,9020,9020,9020,0
20230904,185400,19000932480,9020,9020,9020,9020,0
20230904,185300,19000932480,9020,9020,9020,9020,0
20230904,185200,19000932480,9020,9020,9020,9020,0
20230904,185100,19000932480,9020,9020,9020,9020,0
20230904,185000,19000932480,9020,9020,9020,9020,0
20230904,184900,19000932480,9020,9020,9020,9020,0
20230904,184800,19000932480,9020,9020,9020,9020,0
20230904,184700,19000932480,9020,9020,9020,9020,0
20230904,184600,19000932480,9020,9020,9020,9020,0
20230904,184500,19000932480,9020,9020,9020,9020,0
20230904,184400,19000932480,9020,9020,9020,9020,0
20230904,184300,19000932480,9020,9020,9020,9020,35852
20230904,184200,19000932480,9020,9020,9020,9020,0
20230904,184100,19000932480,9020,9020,9020,9020,0
20230904,184000,19000932480,9020,9020,9020,9020,0
20230904,183900,19000932480,9020,9020,9020,9020,0
20230904,183800,19000932480,9020,9020,9020,9020,0
20230904,183700,19000932480,9020,9020,9020,9020,0
20230904,183600,19000932480,9020,9020,9020,9020,0
20230904,183500,19000932480,9020,9020,9020,9020,0
20230904,183400,19000932480,9020,9020,9020,9020,0
20230904,183300,19000932480,9020,9020,9020,9020,0
20230904,183200,19000932480,9020,9020,9020,9020,0
20230904,183100,19000932480,9020,9020,9020,9020,0
20230904,183000,19000932480,9020,9020,9020,9020,0
20230904,182900,19000932480,9020,9020,9020,9020,0
20230904,182800,19000932480,9020,9020,9020,9020,0
20230904,182700,19000932480,9020,9020,9020,9020,0
20230904,182600,19000932480,9020,9020,9020,9020,0
20230904,182500,19000932480,9020,9020,9020,9020,0
20230904,182400,19000932480,9020,9020,9020,9020,0
20230904,182300,19000932480,9020,9020,9020,9020,0
20230904,182200,19000932480,9020,9020,9020,9020,0
20230904,182100,19000932480,9020,9020,9020,9020,0
20230904,182000,19000932480,9020,9020,9020,9020,0
20230904,181900,19000932480,9020,9020,9020,9020,0
20230904,181800,19000932480,9020,9020,9020,9020,0
20230904,181700,19000932480,9020,9020,9020,9020,0
20230904,181600,19000932480,9020,9020,9020,9020,0
20230904,181500,19000932480,9020,9020,9020,9020,0
20230904,181400,19000932480,9020,9020,9020,9020,0
20230904,181300,19000932480,9020,9020,9020,9020,35852
20230904,181200,19000932480,9020,9020,9020,9020,0
20230904,181100,19000932480,9020,9020,9020,9020,0
20230904,181000,19000932480,9020,9020,9020,9020,0
20230904,180900,19000932480,9020,9020,9020,9020,0
20230904,180800,19000932480,9020,9020,9020,9020,0
20230904,180700,19000932480,9020,9020,9020,9020,0
20230904,180600,19000932480,9020,9020,9020,9020,0
20230904,180500,19000932480,9020,9020,9020,9020,0
20230904,180400,19000932480,9020,9020,9020,9020,0
20230904,180300,19000932480,9020,9020,9020,9020,0
20230904,180200,19000932480,9020,9020,9020,9020,0
20230904,180100,19000932480,9020,9020,9020,9020,0
20230904,180000,19000932480,9020,9020,9020,9020,0
20230904,175900,19000932480,9020,9020,9020,9020,0
20230904,175800,19000932480,9020,9020,9020,9020,0
20230904,175700,19000932480,9020,9020,9020,9020,0
20230904,175600,19000932480,9020,9020,9020,9020,0
20230904,175500,19000932480,9020,9020,9020,9020,0
20230904,175400,19000932480,9020,9020,9020,9020,0
20230904,175300,19000932480,9020,9020,9020,9020,0
20230904,175200,19000932480,9020,9020,9020,9020,0
20230904,175100,19000932480,9020,9020,9020,9020,0
20230904,175000,19000932480,9020,9020,9020,9020,0
20230904,174900,19000932480,9020,9020,9020,9020,0
20230904,174800,19000932480,9020,9020,9020,9020,0
20230904,174700,19000932480,9020,9020,9020,9020,0
20230904,174600,19000932480,9020,9020,9020,9020,0
20230904,174500,19000932480,9020,9020,9020,9020,0
20230904,174400,19000932480,9020,9020,9020,9020,0
20230904,174300,19000932480,9020,9020,9020,9020,35852
20230904,174200,19000932480,9020,9020,9020,9020,0
20230904,174100,19000932480,9020,9020,9020,9020,0
20230904,174000,19000932480,9020,9020,9020,9020,0
20230904,173900,19000932480,9020,9020,9020,9020,0
20230904,173800,19000932480,9020,9020,9020,9020,0
20230904,173700,19000932480,9020,9020,9020,9020,0
20230904,173600,19000932480,9020,9020,9020,9020,0
20230904,173500,19000932480,9020,9020,9020,9020,0
20230904,173400,19000932480,9020,9020,9020,9020,0
20230904,173300,19000932480,9020,9020,9020,9020,0
20230904,173200,19000932480,9020,9020,9020,9020,0
20230904,173100,19000932480,9020,9020,9020,9020,0
20230904,173000,19000932480,9020,9020,9020,9020,0
20230904,172900,19000932480,9020,9020,9020,9020,0
20230904,172800,19000932480,9020,9020,9020,9020,0
20230904,172700,19000932480,9020,9020,9020,9020,0
20230904,172600,19000932480,9020,9020,9020,9020,0
20230904,172500,19000932480,9020,9020,9020,9020,0
20230904,172400,19000932480,9020,9020,9020,9020,0
20230904,172300,19000932480,9020,9020,9020,9020,0
20230904,172200,19000932480,9020,9020,9020,9020,0
20230904,172100,19000932480,9020,9020,9020,9020,0
20230904,172000,19000932480,9020,9020,9020,9020,0
20230904,171900,19000932480,9020,9020,9020,9020,0
20230904,171800,19000932480,9020,9020,9020,9020,0
20230904,171700,19000932480,9020,9020,9020,9020,0
20230904,171600,19000932480,9020,9020,9020,9020,0
20230904,171500,19000932480,9020,9020,9020,9020,0
20230904,171400,19000932480,9020,9020,9020,9020,0
20230904,171300,19000932480,9020,9020,9020,9020,35852
20230904,171200,19000932480,9020,9020,9020,9020,0
20230904,171100,19000932480,9020,9020,9020,9020,0
20230904,171000,19000932480,9020,9020,9020,9020,0
20230904,170900,19000932480,9020,9020,9020,9020,0
20230904,170800,19000932480,9020,9020,9020,9020,0
20230904,170700,19000932480,9020,9020,9020,9020,0
20230904,170600,19000932480,9020,9020,9020,9020,0
20230904,170500,19000932480,9020,9020,9020,9020,0
20230904,170400,19000932480,9020,9020,9020,9020,0
20230904,170300,19000932480,9020,9020,9020,9020,0
20230904,170200,19000932480,9020,9020,9020,9020,0
20230904,170100,19000932480,9020,9020,9020,9020,0
20230904,170000,19000932480,9020,9020,9020,9020,0
20230904,165900,19000932480,9020,9020,9020,9020,0
20230904,165800,19000932480,9020,9020,9020,9020,0
20230904,165700,19000932480,9020,9020,9020,9020,0
20230904,165600,19000932480,9020,9020,9020,9020,0
20230904,165500,19000932480,9020,9020,9020,9020,0
20230904,165400,19000932480,9020,9020,9020,9020,0
20230904,165300,19000932480,9020,9020,9020,9020,0
20230904,165200,19000932480,9020,9020,9020,9020,0
20230904,165100,19000932480,9020,9020,9020,9020,0
20230904,165000,19000932480,9020,9020,9020,9020,0
20230904,164900,19000932480,9020,9020,9020,9020,0
20230904,164800,19000932480,9020,9020,9020,9020,0
20230904,164700,19000932480,9020,9020,9020,9020,0
20230904,164600,19000932480,9020,9020,9020,9020,0
20230904,164500,19000932480,9020,9020,9020,9020,0
20230904,164400,19000932480,9020,9020,9020,9020,0
20230904,164300,19000932480,9020,9020,9020,9020,35852
20230904,164200,19000932480,9020,9020,9020,9020,0
20230904,164100,19000932480,9020,9020,9020,9020,0
20230904,164000,19000932480,9020,9020,9020,9020,0
20230904,163900,19000932480,9020,9020,9020,9020,0
20230904,163800,19000932480,9020,9020,9020,9020,0
20230904,163700,19000932480,9020,9020,9020,9020,0
20230904,163600,19000932480,9020,9020,9020,9020,0
20230904,163500,19000932480,9020,9020,9020,9020,0
20230904,163400,19000932480,9020,9020,9020,9020,0
20230904,163300,19000932480,9020,9020,9020,9020,0
20230904,163200,19000932480,9020,9020,9020,9020,0
20230904,163100,19000932480,9020,9020,9020,9020,0
20230904,163000,19000932480,9020,9020,9020,9020,0
20230904,162900,19000932480,9020,9020,9020,9020,0
20230904,162800,19000932480,9020,9020,9020,9020,0
20230904,162700,19000932480,9020,9020,9020,9020,0
20230904,162600,19000932480,9020,9020,9020,9020,0
20230904,162500,19000932480,9020,9020,9020,9020,0
20230904,162400,19000932480,9020,9020,9020,9020,0
20230904,162300,19000932480,9020,9020,9020,9020,0
20230904,162200,19000932480,9020,9020,9020,9020,0
20230904,162100,19000932480,9020,9020,9020,9020,0
20230904,162000,19000932480,9020,9020,9020,9020,0
20230904,161900,19000932480,9020,9020,9020,9020,0
20230904,161800,19000932480,9020,9020,9020,9020,0
20230904,161700,19000932480,9020,9020,9020,9020,0
20230904,161600,19000932480,9020,9020,9020,9020,0
20230904,161500,19000932480,9020,9020,9020,9020,0
20230904,161400,19000932480,9020,9020,9020,9020,0
20230904,161300,19000932480,9020,9020,9020,9020,35852
20230904,161200,19000932480,9020,9020,9020,9020,0
20230904,161100,19000932480,9020,9020,9020,9020,0
20230904,161000,19000932480,9020,9020,9020,9020,0
20230904,160900,19000932480,9020,9020,9020,9020,0
20230904,160800,19000932480,9020,9020,9020,9020,0
20230904,160700,19000932480,9020,9020,9020,9020,0
20230904,160600,19000932480,9020,9020,9020,9020,0
20230904,160500,19000932480,9020,9020,9020,9020,0
20230904,160400,19000932480,9020,9020,9020,9020,0
20230904,160300,19000932480,9020,9020,9020,9020,0
20230904,160200,19000932480,9020,9020,9020,9020,0
20230904,160100,19000932480,9020,9020,9020,9020,0
20230904,160000,19000932480,9020,9020,9020,9020,0
20230904,155900,19000932480,9020,9020,9020,9020,0
20230904,155800,19000932480,9020,9020,9020,9020,0
20230904,155700,19000932480,9020,9020,9020,9020,0
20230904,155600,19000932480,9020,9020,9020,9020,0
20230904,155500,19000932480,9020,9020,9020,9020,0
20230904,155400,19000932480,9020,9020,9020,9020,0
20230904,155300,19000932480,9020,9020,9020,9020,0
20230904,155200,19000932480,9020,9020,9020,9020,0
20230904,155100,19000932480,9020,9020,9020,9020,0
20230904,155000,19000932480,9020,9020,9020,9020,0
20230904,154900,19000932480,9020,9020,9020,9020,0
20230904,154800,19000932480,9020,9020,9020,9020,0
20230904,154700,19000932480,9020,9020,9020,9020,0
20230904,154600,19000932480,9020,9020,9020,9020,0
20230904,154500,19000932480,9020,9020,9020,9020,0
20230904,154400,19000932480,9020,9020,9020,9020,0
20230904,154300,19000932480,9020,9020,9020,9020,35852
20230904,154200,19000932480,9020,9020,9020,9020,0
20230904,154100,19000932480,9020,9020,9020,9020,0
20230904,154000,19000932480,9020,9020,9020,9020,0
20230904,153900,19000932480,9020,9020,9020,9020,0
20230904,153800,19000932480,9020,9020,9020,9020,0
20230904,153700,19000932480,9020,9020,9020,9020,0
20230904,153600,19000932480,9020,9020,9020,9020,0
20230904,153500,19000932480,9020,9020,9020,9020,0
20230904,153400,19000932480,9020,9020,9020,9020,0
20230904,153300,19000932480,9020,9020,9020,9020,0
20230904,153200,19000932480,9020,9020,9020,9020,0
20230904,153100,19000932480,9020,9020,9020,9020,0
20230904,153000,19000932480,9020,9020,9020,9020,35852
20230904,152900,18677547440,8980,8980,8980,8980,0
20230904,152800,18677547440,8980,8980,8980,8980,0
20230904,152700,18677547440,8980,8980,8980,8980,0
20230904,152600,18677547440,8980,8980,8980,8980,0
20230904,152500,18677547440,8980,8980,8980,8980,0
20230904,152400,18677547440,8980,8980,8980,8980,0
20230904,152300,18677547440,8980,8980,8980,8980,0
20230904,152200,18677547440,8980,8980,8980,8980,0
20230904,152100,18677547440,8980,8980,8980,8980,0
20230904,152000,18677547440,8980,8980,8980,8980,0
20230904,151900,18677547440,8980,8970,8980,8960,5401
20230904,151800,18629099610,8980,8970,8990,8970,4251
20230904,151700,18590959490,8970,8990,8990,8970,611
20230904,151600,18585474090,8970,8970,8990,8970,5543
20230904,151500,18535697660,8960,8990,8990,8960,8677
20230904,151400,18457846370,8990,8970,8990,8960,4120
20230904,151300,18420874500,8970,8980,8980,8970,5100
20230904,151200,18375124020,8980,8970,8980,8960,437
20230904,151100,18371205640,8980,8960,8990,8960,970
20230904,151000,18362511680,8960,8990,8990,8950,2363
20230904,150900,18341343630,8990,8950,8990,8950,7232
20230904,150800,18276585130,8950,8950,8980,8950,2402
20230904,150700,18255084060,8960,8980,8980,8940,17942
20230904,150600,18094439620,8960,8960,8980,8950,2460
20230904,150500,18072406910,8970,8980,8980,8960,1335
20230904,150400,18060432190,8970,8980,8980,8960,4388
20230904,150300,18021072740,8980,8980,9000,8980,5784
20230904,150200,17969116820,8980,9000,9000,8980,2006
20230904,150100,17951084360,9000,8980,9000,8980,2604
20230904,150000,17927684920,8990,9010,9010,8990,2726
20230904,145900,17903164060,9000,9000,9010,8990,1508
20230904,145800,17889594230,9000,8980,9000,8980,1255
20230904,145700,17878307360,8980,9000,9010,8980,1363
20230904,145600,17866044290,8980,9000,9000,8980,1311
20230904,145500,17854247370,9000,8980,9000,8970,2053
20230904,145400,17835803710,8970,8940,8970,8940,744
20230904,145300,17829134880,8940,8960,8970,8940,4665
20230904,145200,17787402980,8960,8960,8960,8940,2434
20230904,145100,17765609470,8970,8970,8970,8950,442
20230904,145000,17761650740,8970,8960,8980,8960,580
20230904,144900,17756452790,8990,8990,8990,8950,5844
20230904,144800,17704083330,8990,8960,8990,8940,1763
20230904,144700,17688274360,8940,8970,8970,8940,3032
20230904,144600,17661142040,8970,8960,8970,8960,449
20230904,144500,17657118810,8970,8970,8980,8950,3530
20230904,144400,17625502000,8970,8990,8990,8960,1706
20230904,144300,17610196820,8970,8960,8990,8960,844
20230904,144200,17602626990,8960,8980,8990,8960,4650
20230904,144100,17560916570,8980,8980,8990,8980,542
20230904,144000,17556044280,8990,8990,9000,8990,1234
20230904,143900,17544950480,9000,8990,9000,8990,659
20230904,143800,17539024420,8990,8990,8990,8980,104
20230904,143700,17538090300,8990,8990,8990,8970,1545
20230904,143600,17524202860,8960,8980,9010,8960,2691
20230904,143500,17500023600,8980,8960,8990,8960,1927
20230904,143400,17482725880,8970,8970,8970,8950,1625
20230904,143300,17468157210,8970,8970,8980,8950,1506
20230904,143200,17454649730,8970,8920,8970,8920,3959
20230904,143100,17419299300,8930,8970,8970,8920,8654
20230904,143000,17341951920,8980,8970,8980,8950,726
20230904,142900,17335441910,8960,9000,9000,8950,1616
20230904,142800,17320966210,8970,8960,8970,8950,2720
20230904,142700,17296599120,8970,8950,8980,8950,8961
20230904,142600,17216335130,8950,8970,8980,8930,23421
20230904,142500,17006654470,8980,8990,9000,8970,6125
20230904,142400,16951666020,8990,9000,9000,8990,2407
20230904,142300,16930018690,8990,9000,9020,8980,1740
20230904,142200,16914373750,8980,9020,9020,8980,6267
20230904,142100,16858012410,9020,8980,9020,8980,4748
20230904,142000,16815327980,8980,9000,9020,8980,7318
20230904,141900,16749469230,9020,9010,9030,9000,3688
20230904,141800,16716255970,9010,9040,9040,9010,4412
20230904,141700,16676465680,9050,9030,9050,9030,1488
20230904,141600,16663017770,9020,9010,9020,9010,800
20230904,141500,16655808610,9020,9020,9020,9010,2846
20230904,141400,16630165360,9020,9020,9020,9000,3823
20230904,141300,16595734540,9010,9010,9030,9000,3527
20230904,141200,16563968390,9010,9010,9030,9000,4335
20230904,141100,16524903670,9000,9010,9030,9000,8267
20230904,141000,16450419880,9010,9060,9060,9010,7375
20230904,140900,16383895870,9030,9040,9060,9020,3575
20230904,140800,16351608510,9040,9090,9100,9040,9623
20230904,140700,16264295350,9090,9030,9120,9030,19582
20230904,140600,16086390770,9040,9020,9040,9020,1863
20230904,140500,16069563990,9020,9010,9040,8990,5432
20230904,140400,16020643180,9010,9020,9040,8990,7535
20230904,140300,15952797180,9030,9010,9050,8980,10435
20230904,140200,15858866510,9020,9040,9040,9010,4062
20230904,140100,15822242600,9040,9010,9050,8990,7255
20230904,140000,15756836800,9010,8970,9060,8970,11079
20230904,135900,15656938090,8970,9010,9030,8960,20077
20230904,135800,15476357510,9010,9000,9080,9000,11040
20230904,135700,15376775050,9030,9010,9040,9000,14360
20230904,135600,15247425750,9010,9070,9080,9000,20975
20230904,135500,15058151120,9070,9100,9100,9020,30271
20230904,135400,14784125460,9100,9070,9120,9050,15993
20230904,135300,14638746160,9070,9050,9170,9000,50503
20230904,135200,14180539090,9040,9140,9140,8930,91272
20230904,135100,13355510830,9120,9220,9220,9080,56186
20230904,135000,12841704760,9220,9190,9300,9150,74207
20230904,134900,12156820750,9180,9350,9450,9110,200135
20230904,134800,10297098670,9340,9280,9390,9200,208226
20230904,134700,8359725500,9290,9100,9320,9050,285957
20230904,134600,5724986020,9100,8870,9170,8860,111327
20230904,134500,4717002310,8860,8860,8860,8860,59
20230904,134400,4716479570,8860,8840,8860,8840,14
20230904,134300,4716355630,8840,8840,8840,8840,221
20230904,134200,4714401990,8830,8830,8830,8830,200
20230904,134100,4712635990,8830,8860,8860,8830,400
20230904,134000,4709103900,8860,8860,8860,8860,111
20230904,133900,4708120440,8830,8830,8830,8830,257
20230904,133800,4705851130,8830,8830,8830,8830,0
20230904,133700,4705851130,8830,8830,8830,8830,0
20230904,133600,4705851130,8830,8860,8860,8830,501
20230904,133500,4701427240,8870,8870,8870,8870,0
20230904,133400,4701427240,8870,8870,8870,8870,2
20230904,133300,4701409500,8830,8850,8850,8830,3016
20230904,133200,4674743840,8850,8860,8860,8840,1879
20230904,133100,4658121590,8860,8850,8860,8850,2291
20230904,133000,4637832330,8860,8860,8860,8860,164
20230904,132900,4636379290,8860,8850,8860,8850,1096
20230904,132800,4626677330,8850,8860,8870,8850,201
20230904,132700,4624896790,8860,8860,8870,8860,1307
20230904,132600,4613315720,8870,8870,8870,8870,1050
20230904,132500,4604002220,8860,8860,8860,8860,270
20230904,132400,4601610020,8850,8850,8850,8850,0
20230904,132300,4601610020,8850,8850,8850,8850,262
20230904,132200,4599291320,8860,8890,8890,8860,898
20230904,132100,4591331680,8860,8860,8860,8860,656
20230904,132000,4585519520,8860,8860,8860,8860,346
20230904,131900,4582453960,8860,8860,8860,8860,1005
20230904,131800,4573549660,8880,8880,8900,8880,1664
20230904,131700,4558752670,8880,8870,8880,8870,61
20230904,131600,4558211090,8880,8850,8880,8850,101
20230904,131500,4557317210,8850,8870,8880,8850,1159
20230904,131400,4547046770,8850,8850,8850,8850,186
20230904,131300,4545400670,8840,8850,8850,8840,4
20230904,131200,4545365290,8840,8850,8850,8840,850
20230904,131100,4537842810,8850,8850,8850,8850,1164
20230904,131000,4527541410,8840,8840,8840,8830,409
20230904,130900,4523928460,8820,8810,8820,8810,310
20230904,130800,4521197260,8810,8820,8830,8810,6217
20230904,130700,4466397420,8820,8820,8820,8820,2192
20230904,130600,4447063980,8820,8840,8840,8820,4548
20230904,130500,4406937150,8840,8840,8840,8840,1122
20230904,130400,4397018670,8840,8850,8850,8840,1208
20230904,130300,4386335870,8850,8850,8850,8850,498
20230904,130200,4381928570,8850,8850,8850,8850,0
20230904,130100,4381928570,8850,8850,8850,8850,377
20230904,130000,4378592120,8850,8850,8850,8850,66
20230904,125900,4378008020,8860,8850,8860,8840,694
20230904,125800,4371871460,8840,8840,8840,8840,37
20230904,125700,4371544380,8840,8850,8850,8830,2750
20230904,125600,4347240100,8840,8840,8840,8840,201
20230904,125500,4345463260,8880,8830,8880,8830,840
20230904,125400,4338045070,8830,8850,8850,8830,3194
20230904,125300,4309809020,8850,8850,8850,8850,84
20230904,125200,4309065620,8840,8840,8840,8840,100
20230904,125100,4308181620,8840,8850,8860,8840,1462
20230904,125000,4295247500,8850,8860,8860,8850,625
20230904,124900,4289713170,8860,8890,8890,8860,25
20230904,124800,4289491430,8890,8890,8890,8850,478
20230904,124700,4285248920,8860,8870,8870,8840,3109
20230904,124600,4257709680,8890,8900,8900,8870,205
20230904,124500,4255890140,8900,8880,8900,8880,973
20230904,124400,4247240200,8890,8890,8890,8890,162
20230904,124300,4245800020,8900,8900,8900,8900,4
20230904,124200,4245764420,8880,8910,8910,8880,1206
20230904,124100,4235022160,8890,8890,8890,8890,22
20230904,124000,4234826580,8910,8900,8910,8880,968
20230904,123900,4226207240,8910,8900,8910,8900,116
20230904,123800,4225173980,8910,8900,8910,8880,206
20230904,123700,4223344560,8880,8870,8880,8870,202
20230904,123600,4221550850,8870,8880,8880,8870,517
20230904,123500,4216964940,8880,8880,8910,8880,32
20230904,123400,4216680510,8880,8880,8880,8880,5
20230904,123300,4216636110,8880,8890,8890,8880,778
20230904,123200,4209726420,8890,8910,8910,8890,3704
20230904,123100,4176725370,8910,8920,8930,8910,2549
20230904,123000,4153989910,8910,8910,8920,8910,460
20230904,122900,4149891090,8910,8900,8920,8900,638
20230904,122800,4144212070,8900,8910,8920,8900,1566
20230904,122700,4130258620,8920,8910,8920,8910,93
20230904,122600,4129429580,8920,8900,8920,8900,4374
20230904,122500,4090460940,8910,8900,8910,8900,652
20230904,122400,4084656940,8900,8890,8900,8890,2020
20230904,122300,4066683950,8880,8880,8880,8880,1
20230904,122200,4066675070,8880,8880,8900,8880,3149
20230904,122100,4038689330,8890,8880,8890,8880,30
20230904,122000,4038422880,8890,8890,8890,8890,1
20230904,121900,4038413990,8870,8870,8870,8870,338
20230904,121800,4035415930,8870,8870,8870,8870,1727
20230904,121700,4020097440,8900,8860,8900,8860,35
20230904,121600,4019787180,8860,8880,8880,8860,960
20230904,121500,4011263750,8880,8910,8920,8880,1599
20230904,121400,3997035200,8920,8890,8930,8880,12143
20230904,121300,3888839500,8890,8860,8890,8860,1963
20230904,121200,3871407720,8860,8860,8860,8830,175
20230904,121100,3869858780,8870,8870,8870,8870,3
20230904,121000,3869832170,8860,8850,8860,8850,866
20230904,120900,3862163430,8830,8830,8830,8830,2
20230904,120800,3862145770,8850,8830,8850,8830,401
20230904,120700,3858604920,8830,8830,8850,8830,458
20230904,120600,3854559320,8830,8840,8840,8830,230
20230904,120500,3852528090,8850,8850,8850,8850,23
20230904,120400,3852324540,8840,8830,8840,8830,491
20230904,120300,3847987880,8820,8830,8830,8820,310
20230904,120200,3845253630,8820,8820,8830,8820,743
20230904,120100,3838700360,8830,8830,8830,8820,151
20230904,120000,3837367860,8840,8820,8840,8820,78
20230904,115900,3836679860,8820,8830,8830,8820,1552
20230904,115800,3822988000,8820,8830,8830,8820,206
20230904,115700,3821171070,8820,8830,8840,8820,206
20230904,115600,3819351180,8840,8820,8840,8820,529
20230904,115500,3814684800,8820,8830,8830,8820,1067
20230904,115400,3805272980,8830,8840,8840,8830,17
20230904,115300,3805122820,8840,8820,8850,8820,72
20230904,115200,3804486660,8850,8830,8850,8820,2004
20230904,115100,3786798130,8830,8830,8830,8830,15
20230904,115000,3786665680,8850,8850,8850,8850,16
20230904,114900,3786524080,8840,8850,8850,8840,267
20230904,114800,3784162800,8850,8850,8850,8850,104
20230904,114700,3783242400,8850,8850,8850,8850,369
20230904,114600,3779976750,8840,8840,8840,8840,22
20230904,114500,3779782270,8830,8830,8830,8830,944
20230904,114400,3771446750,8830,8830,8830,8830,7
20230904,114300,3771384940,8830,8830,8830,8830,783
20230904,114200,3764471050,8840,8850,8850,8840,14
20230904,114100,3764347250,8830,8840,8840,8830,166
20230904,114000,3762880360,8840,8840,8840,8840,2
20230904,113900,3762862680,8850,8840,8850,8830,765
20230904,113800,3756100730,8850,8840,8850,8840,490
20230904,113700,3751769110,8840,8840,8840,8830,223
20230904,113600,3749799890,8840,8850,8850,8830,207
20230904,113500,3747969590,8850,8850,8850,8840,349
20230904,113400,3744882580,8850,8860,8860,8850,226
20230904,113300,3742881480,8860,8850,8860,8850,515
20230904,113200,3738323720,8850,8850,8850,8840,28
20230904,113100,3738076020,8830,8830,8830,8830,50
20230904,113000,3737634520,8830,8830,8830,8830,577
20230904,112900,3732539610,8830,8840,8840,8830,128
20230904,112800,3731408290,8830,8830,8830,8830,113
20230904,112700,3730410500,8830,8830,8830,8830,20
20230904,112600,3730233900,8830,8830,8830,8830,265
20230904,112500,3727893950,8840,8840,8840,8840,25
20230904,112400,3727672950,8840,8840,8840,8830,214
20230904,112300,3725781990,8840,8840,8840,8840,536
20230904,112200,3721043750,8820,8840,8840,8820,391
20230904,112100,3717592170,8840,8840,8840,8840,2
20230904,112000,3717574490,8830,8830,8840,8830,284
20230904,111900,3715066760,8840,8830,8840,8830,400
20230904,111800,3711533070,8830,8840,8840,8830,907
20230904,111700,3703519830,8840,8840,8840,8840,213
20230904,111600,3701636910,8840,8840,8840,8840,1
20230904,111500,3701628070,8840,8830,8840,8830,365
20230904,111400,3698401970,8830,8810,8830,8810,243
20230904,111300,3696256710,8810,8800,8810,8800,1338
20230904,111200,3684481610,8800,8810,8810,8800,132
20230904,111100,3683319990,8800,8800,8800,8790,100
20230904,111000,3682440390,8790,8790,8790,8790,156
20230904,110900,3681069150,8790,8800,8800,8790,93
20230904,110800,3680251650,8790,8830,8830,8790,23
20230904,110700,3680049360,8790,8800,8800,8790,1285
20230904,110600,3668742870,8800,8800,8800,8800,638
20230904,110500,3663128470,8800,8800,8810,8790,184
20230904,110400,3661509160,8790,8800,8800,8790,6280
20230904,110300,3606289700,8800,8830,8830,8800,2001
20230904,110200,3588673790,8840,8840,8840,8810,2898
20230904,110100,3563111770,8840,8830,8840,8830,9
20230904,110000,3563032250,8840,8820,8840,8820,3125
20230904,105900,3535420810,8820,8830,8830,8810,3908
20230904,105800,3500971940,8830,8840,8840,8820,765
20230904,105700,3494217740,8830,8840,8840,8830,278
20230904,105600,3491762360,8840,8840,8840,8840,526
20230904,105500,3487112520,8870,8860,8870,8830,355
20230904,105400,3483977650,8830,8820,8870,8820,867
20230904,105300,3476325410,8870,8850,8870,8810,141
20230904,105200,3475074820,8800,8810,8810,8800,6732
20230904,105100,3415805490,8810,8860,8860,8810,6140
20230904,105000,3361572290,8860,8880,8880,8860,327
20230904,104900,3358673070,8860,8880,8890,8860,657
20230904,104800,3352846030,8890,8880,8900,8880,2061
20230904,104700,3334505600,8880,8870,8880,8870,411
20230904,104600,3330859830,8870,8880,8880,8860,159
20230904,104500,3329450010,8880,8860,8880,8860,19
20230904,104400,3329281390,8860,8880,8880,8860,85
20230904,104300,3328528210,8880,8880,8880,8860,124
20230904,104200,3327427110,8860,8890,8890,8860,2201
20230904,104100,3307860310,8890,8860,8890,8850,729
20230904,104000,3301403880,8860,8870,8870,8860,1685
20230904,103900,3286474750,8870,8890,8890,8870,1770
20230904,103800,3270770220,8890,8900,8900,8890,1185
20230904,103700,3260228520,8900,8910,8920,8900,1811
20230904,103600,3244087280,8920,8910,8920,8890,9203
20230904,103500,3162039610,8910,8880,8910,8880,4165
20230904,103400,3125000590,8880,8850,8880,8850,1388
20230904,103300,3112688720,8850,8860,8860,8850,1090
20230904,103200,3103032390,8850,8840,8850,8830,3067
20230904,103100,3075920330,8840,8830,8840,8830,151
20230904,103000,3074586990,8830,8830,8830,8830,60
20230904,102900,3074057190,8830,8830,8840,8830,1342
20230904,102800,3062204330,8830,8850,8850,8830,41
20230904,102700,3061842260,8830,8830,8830,8830,164
20230904,102600,3060394140,8830,8870,8870,8830,1609
20230904,102500,3046159030,8870,8870,8870,8870,4
20230904,102400,3046123550,8840,8840,8840,8830,409
20230904,102300,3042509620,8880,8860,8880,8830,322
20230904,102200,3039663190,8860,8860,8880,8860,103
20230904,102100,3038749550,8880,8880,8880,8860,920
20230904,102000,3030596070,8880,8870,8880,8830,375
20230904,101900,3027273120,8870,8890,8890,8860,51
20230904,101800,3026820150,8890,8850,8890,8850,3262
20230904,101700,2997853940,8880,8860,8880,8830,1299
20230904,101600,2986324940,8830,8860,8860,8830,466
20230904,101500,2982205810,8860,8830,8870,8830,383
20230904,101400,2978821530,8870,8870,8870,8830,2573
20230904,101300,2956007620,8880,8800,8880,8800,877
20230904,101200,2948232920,8850,8780,8850,8780,23995
20230904,101100,2737070720,8770,8760,8790,8760,1144
20230904,101000,2727036300,8790,8790,8790,8760,5501
20230904,100900,2678729380,8790,8770,8800,8770,4210
20230904,100800,2641795450,8780,8790,8800,8780,5017
20230904,100700,2597711830,8790,8810,8810,8790,2574
20230904,100600,2575056960,8800,8800,8800,8800,521
20230904,100500,2570472160,8800,8830,8830,8800,7
20230904,100400,2570410500,8800,8820,8830,8800,918
20230904,100300,2562328750,8830,8810,8830,8800,3297
20230904,100200,2533303030,8820,8810,8820,8810,997
20230904,100100,2524509700,8810,8810,8810,8810,189
20230904,100000,2522844610,8800,8820,8830,8790,7100
20230904,095900,2460355950,8820,8850,8850,8820,2534
20230904,095800,2437989870,8840,8850,8850,8840,1823
20230904,095700,2421863890,8860,8880,8880,8850,756
20230904,095600,2415164390,8890,8890,8890,8860,344
20230904,095500,2412109650,8890,8850,8890,8850,152
20230904,095400,2410763170,8850,8890,8890,8850,2076
20230904,095300,2392378650,8900,8910,8910,8870,8987
20230904,095200,2312468060,8900,8900,8910,8900,2515
20230904,095100,2290074720,8900,8910,8910,8890,2188
20230904,095000,2270607710,8920,8890,8920,8890,8208
20230904,094900,2197531300,8880,8860,8880,8860,2328
20230904,094800,2176865870,8860,8880,8880,8860,1565
20230904,094700,2162980030,8880,8880,8880,8860,290
20230904,094600,2160406880,8860,8890,8890,8860,1565
20230904,094500,2146518250,8880,8880,8880,8860,3178
20230904,094400,2118300290,8880,8890,8900,8870,2822
20230904,094300,2093214030,8880,8840,8880,8840,2433
20230904,094200,2071639820,8840,8810,8840,8810,520
20230904,094100,2067049890,8810,8790,8810,8790,152
20230904,094000,2065713300,8780,8800,8810,8780,3979
20230904,093900,2030731240,8790,8840,8840,8790,7287
20230904,093800,1966559480,8840,8840,8840,8820,355
20230904,093700,1963421800,8830,8810,8840,8810,2385
20230904,093600,1942388270,8800,8850,8850,8800,8820
20230904,093500,1864663690,8850,8860,8870,8840,1190
20230904,093400,1854125540,8870,8870,8870,8850,541
20230904,093300,1849330970,8860,8870,8870,8860,1270
20230904,093200,1838077310,8870,8870,8880,8860,2726
20230904,093100,1813897700,8870,8870,8880,8870,827
20230904,093000,1806560300,8870,8880,8880,8860,2300
20230904,092900,1786162210,8870,8890,8890,8870,1178
20230904,092800,1775698290,8890,8890,8890,8870,1348
20230904,092700,1763726940,8880,8870,8890,8870,2128
20230904,092600,1744828740,8870,8860,8870,8860,979
20230904,092500,1736151540,8840,8850,8860,8840,1544
20230904,092400,1722491020,8850,8850,8870,8830,5230
20230904,092300,1676248460,8850,8870,8870,8850,828
20230904,092200,1668909360,8870,8840,8870,8840,2050
20230904,092100,1650753090,8810,8830,8850,8810,4640
20230904,092000,1609826560,8830,8820,8840,8820,5361
20230904,091900,1562500630,8850,8820,8860,8810,1935
20230904,091800,1545400430,8810,8800,8810,8790,1716
20230904,091700,1530297110,8800,8810,8810,8790,1612
20230904,091600,1516104520,8810,8840,8850,8810,2252
20230904,091500,1496224950,8840,8860,8860,8830,1360
20230904,091400,1484206600,8860,8870,8870,8850,3233
20230904,091300,1455584180,8870,8800,8870,8800,2533
20230904,091200,1433225040,8800,8790,8800,8780,1221
20230904,091100,1422487520,8790,8770,8810,8750,3626
20230904,091000,1390664810,8750,8750,8780,8730,11041
20230904,090900,1294096130,8740,8740,8770,8740,7583
20230904,090800,1227778130,8740,8800,8800,8740,23101
20230904,090700,1025337770,8800,8840,8840,8800,4830
20230904,090600,982795370,8810,8820,8870,8810,5207
20230904,090500,936896870,8850,8820,8850,8800,15008
20230904,090400,804653200,8810,8850,8870,8810,14304
20230904,090300,678259930,8850,8880,8880,8840,4762
20230904,090200,636084360,8880,8840,8880,8820,13664
20230904,090100,515361900,8850,8870,8870,8820,14536
20230904,090000,386873280,8840,8810,8890,8810,42068