KissMeData/089850/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,194100,2861499210,17540,17540,17540,17540,2057
20230904,194000,2861499210,17540,17540,17540,17540,0
20230904,193900,2861499210,17540,17540,17540,17540,0
20230904,193800,2861499210,17540,17540,17540,17540,0
20230904,193700,2861499210,17540,17540,17540,17540,0
20230904,193600,2861499210,17540,17540,17540,17540,0
20230904,193500,2861499210,17540,17540,17540,17540,0
20230904,193400,2861499210,17540,17540,17540,17540,0
20230904,193300,2861499210,17540,17540,17540,17540,0
20230904,193200,2861499210,17540,17540,17540,17540,0
20230904,193100,2861499210,17540,17540,17540,17540,0
20230904,193000,2861499210,17540,17540,17540,17540,0
20230904,192900,2861499210,17540,17540,17540,17540,0
20230904,192800,2861499210,17540,17540,17540,17540,0
20230904,192700,2861499210,17540,17540,17540,17540,0
20230904,192600,2861499210,17540,17540,17540,17540,0
20230904,192500,2861499210,17540,17540,17540,17540,0
20230904,192400,2861499210,17540,17540,17540,17540,0
20230904,192300,2861499210,17540,17540,17540,17540,0
20230904,192200,2861499210,17540,17540,17540,17540,0
20230904,192100,2861499210,17540,17540,17540,17540,0
20230904,192000,2861499210,17540,17540,17540,17540,0
20230904,191900,2861499210,17540,17540,17540,17540,0
20230904,191800,2861499210,17540,17540,17540,17540,0
20230904,191700,2861499210,17540,17540,17540,17540,0
20230904,191600,2861499210,17540,17540,17540,17540,0
20230904,191500,2861499210,17540,17540,17540,17540,0
20230904,191400,2861499210,17540,17540,17540,17540,0
20230904,191300,2861499210,17540,17540,17540,17540,0
20230904,191200,2861499210,17540,17540,17540,17540,0
20230904,191100,2861499210,17540,17540,17540,17540,2057
20230904,191000,2861499210,17540,17540,17540,17540,0
20230904,190900,2861499210,17540,17540,17540,17540,0
20230904,190800,2861499210,17540,17540,17540,17540,0
20230904,190700,2861499210,17540,17540,17540,17540,0
20230904,190600,2861499210,17540,17540,17540,17540,0
20230904,190500,2861499210,17540,17540,17540,17540,0
20230904,190400,2861499210,17540,17540,17540,17540,0
20230904,190300,2861499210,17540,17540,17540,17540,0
20230904,190200,2861499210,17540,17540,17540,17540,0
20230904,190100,2861499210,17540,17540,17540,17540,0
20230904,190000,2861499210,17540,17540,17540,17540,0
20230904,185900,2861499210,17540,17540,17540,17540,0
20230904,185800,2861499210,17540,17540,17540,17540,0
20230904,185700,2861499210,17540,17540,17540,17540,0
20230904,185600,2861499210,17540,17540,17540,17540,0
20230904,185500,2861499210,17540,17540,17540,17540,0
20230904,185400,2861499210,17540,17540,17540,17540,0
20230904,185300,2861499210,17540,17540,17540,17540,0
20230904,185200,2861499210,17540,17540,17540,17540,0
20230904,185100,2861499210,17540,17540,17540,17540,0
20230904,185000,2861499210,17540,17540,17540,17540,0
20230904,184900,2861499210,17540,17540,17540,17540,0
20230904,184800,2861499210,17540,17540,17540,17540,0
20230904,184700,2861499210,17540,17540,17540,17540,0
20230904,184600,2861499210,17540,17540,17540,17540,0
20230904,184500,2861499210,17540,17540,17540,17540,0
20230904,184400,2861499210,17540,17540,17540,17540,0
20230904,184300,2861499210,17540,17540,17540,17540,0
20230904,184200,2861499210,17540,17540,17540,17540,0
20230904,184100,2861499210,17540,17540,17540,17540,2057
20230904,184000,2861499210,17540,17540,17540,17540,0
20230904,183900,2861499210,17540,17540,17540,17540,0
20230904,183800,2861499210,17540,17540,17540,17540,0
20230904,183700,2861499210,17540,17540,17540,17540,0
20230904,183600,2861499210,17540,17540,17540,17540,0
20230904,183500,2861499210,17540,17540,17540,17540,0
20230904,183400,2861499210,17540,17540,17540,17540,0
20230904,183300,2861499210,17540,17540,17540,17540,0
20230904,183200,2861499210,17540,17540,17540,17540,0
20230904,183100,2861499210,17540,17540,17540,17540,0
20230904,183000,2861499210,17540,17540,17540,17540,0
20230904,182900,2861499210,17540,17540,17540,17540,0
20230904,182800,2861499210,17540,17540,17540,17540,0
20230904,182700,2861499210,17540,17540,17540,17540,0
20230904,182600,2861499210,17540,17540,17540,17540,0
20230904,182500,2861499210,17540,17540,17540,17540,0
20230904,182400,2861499210,17540,17540,17540,17540,0
20230904,182300,2861499210,17540,17540,17540,17540,0
20230904,182200,2861499210,17540,17540,17540,17540,0
20230904,182100,2861499210,17540,17540,17540,17540,0
20230904,182000,2861499210,17540,17540,17540,17540,0
20230904,181900,2861499210,17540,17540,17540,17540,0
20230904,181800,2861499210,17540,17540,17540,17540,0
20230904,181700,2861499210,17540,17540,17540,17540,0
20230904,181600,2861499210,17540,17540,17540,17540,0
20230904,181500,2861499210,17540,17540,17540,17540,0
20230904,181400,2861499210,17540,17540,17540,17540,0
20230904,181300,2861499210,17540,17540,17540,17540,0
20230904,181200,2861499210,17540,17540,17540,17540,0
20230904,181100,2861499210,17540,17540,17540,17540,2057
20230904,181000,2861499210,17540,17540,17540,17540,0
20230904,180900,2861499210,17540,17540,17540,17540,0
20230904,180800,2861499210,17540,17540,17540,17540,0
20230904,180700,2861499210,17540,17540,17540,17540,0
20230904,180600,2861499210,17540,17540,17540,17540,0
20230904,180500,2861499210,17540,17540,17540,17540,0
20230904,180400,2861499210,17540,17540,17540,17540,0
20230904,180300,2861499210,17540,17540,17540,17540,0
20230904,180200,2861499210,17540,17540,17540,17540,0
20230904,180100,2861499210,17540,17540,17540,17540,0
20230904,180000,2861499210,17540,17540,17540,17540,0
20230904,175900,2861499210,17540,17540,17540,17540,0
20230904,175800,2861499210,17540,17540,17540,17540,0
20230904,175700,2861499210,17540,17540,17540,17540,0
20230904,175600,2861499210,17540,17540,17540,17540,0
20230904,175500,2861499210,17540,17540,17540,17540,0
20230904,175400,2861499210,17540,17540,17540,17540,0
20230904,175300,2861499210,17540,17540,17540,17540,0
20230904,175200,2861499210,17540,17540,17540,17540,0
20230904,175100,2861499210,17540,17540,17540,17540,0
20230904,175000,2861499210,17540,17540,17540,17540,0
20230904,174900,2861499210,17540,17540,17540,17540,0
20230904,174800,2861499210,17540,17540,17540,17540,0
20230904,174700,2861499210,17540,17540,17540,17540,0
20230904,174600,2861499210,17540,17540,17540,17540,0
20230904,174500,2861499210,17540,17540,17540,17540,0
20230904,174400,2861499210,17540,17540,17540,17540,0
20230904,174300,2861499210,17540,17540,17540,17540,0
20230904,174200,2861499210,17540,17540,17540,17540,0
20230904,174100,2861499210,17540,17540,17540,17540,2057
20230904,174000,2861499210,17540,17540,17540,17540,0
20230904,173900,2861499210,17540,17540,17540,17540,0
20230904,173800,2861499210,17540,17540,17540,17540,0
20230904,173700,2861499210,17540,17540,17540,17540,0
20230904,173600,2861499210,17540,17540,17540,17540,0
20230904,173500,2861499210,17540,17540,17540,17540,0
20230904,173400,2861499210,17540,17540,17540,17540,0
20230904,173300,2861499210,17540,17540,17540,17540,0
20230904,173200,2861499210,17540,17540,17540,17540,0
20230904,173100,2861499210,17540,17540,17540,17540,0
20230904,173000,2861499210,17540,17540,17540,17540,0
20230904,172900,2861499210,17540,17540,17540,17540,0
20230904,172800,2861499210,17540,17540,17540,17540,0
20230904,172700,2861499210,17540,17540,17540,17540,0
20230904,172600,2861499210,17540,17540,17540,17540,0
20230904,172500,2861499210,17540,17540,17540,17540,0
20230904,172400,2861499210,17540,17540,17540,17540,0
20230904,172300,2861499210,17540,17540,17540,17540,0
20230904,172200,2861499210,17540,17540,17540,17540,0
20230904,172100,2861499210,17540,17540,17540,17540,0
20230904,172000,2861499210,17540,17540,17540,17540,0
20230904,171900,2861499210,17540,17540,17540,17540,0
20230904,171800,2861499210,17540,17540,17540,17540,0
20230904,171700,2861499210,17540,17540,17540,17540,0
20230904,171600,2861499210,17540,17540,17540,17540,0
20230904,171500,2861499210,17540,17540,17540,17540,0
20230904,171400,2861499210,17540,17540,17540,17540,0
20230904,171300,2861499210,17540,17540,17540,17540,0
20230904,171200,2861499210,17540,17540,17540,17540,0
20230904,171100,2861499210,17540,17540,17540,17540,2057
20230904,171000,2861499210,17540,17540,17540,17540,0
20230904,170900,2861499210,17540,17540,17540,17540,0
20230904,170800,2861499210,17540,17540,17540,17540,0
20230904,170700,2861499210,17540,17540,17540,17540,0
20230904,170600,2861499210,17540,17540,17540,17540,0
20230904,170500,2861499210,17540,17540,17540,17540,0
20230904,170400,2861499210,17540,17540,17540,17540,0
20230904,170300,2861499210,17540,17540,17540,17540,0
20230904,170200,2861499210,17540,17540,17540,17540,0
20230904,170100,2861499210,17540,17540,17540,17540,0
20230904,170000,2861499210,17540,17540,17540,17540,0
20230904,165900,2861499210,17540,17540,17540,17540,0
20230904,165800,2861499210,17540,17540,17540,17540,0
20230904,165700,2861499210,17540,17540,17540,17540,0
20230904,165600,2861499210,17540,17540,17540,17540,0
20230904,165500,2861499210,17540,17540,17540,17540,0
20230904,165400,2861499210,17540,17540,17540,17540,0
20230904,165300,2861499210,17540,17540,17540,17540,0
20230904,165200,2861499210,17540,17540,17540,17540,0
20230904,165100,2861499210,17540,17540,17540,17540,0
20230904,165000,2861499210,17540,17540,17540,17540,0
20230904,164900,2861499210,17540,17540,17540,17540,0
20230904,164800,2861499210,17540,17540,17540,17540,0
20230904,164700,2861499210,17540,17540,17540,17540,0
20230904,164600,2861499210,17540,17540,17540,17540,0
20230904,164500,2861499210,17540,17540,17540,17540,0
20230904,164400,2861499210,17540,17540,17540,17540,0
20230904,164300,2861499210,17540,17540,17540,17540,0
20230904,164200,2861499210,17540,17540,17540,17540,0
20230904,164100,2861499210,17540,17540,17540,17540,2057
20230904,164000,2861499210,17540,17540,17540,17540,0
20230904,163900,2861499210,17540,17540,17540,17540,0
20230904,163800,2861499210,17540,17540,17540,17540,0
20230904,163700,2861499210,17540,17540,17540,17540,0
20230904,163600,2861499210,17540,17540,17540,17540,0
20230904,163500,2861499210,17540,17540,17540,17540,0
20230904,163400,2861499210,17540,17540,17540,17540,0
20230904,163300,2861499210,17540,17540,17540,17540,0
20230904,163200,2861499210,17540,17540,17540,17540,0
20230904,163100,2861499210,17540,17540,17540,17540,0
20230904,163000,2861499210,17540,17540,17540,17540,0
20230904,162900,2861499210,17540,17540,17540,17540,0
20230904,162800,2861499210,17540,17540,17540,17540,0
20230904,162700,2861499210,17540,17540,17540,17540,0
20230904,162600,2861499210,17540,17540,17540,17540,0
20230904,162500,2861499210,17540,17540,17540,17540,0
20230904,162400,2861499210,17540,17540,17540,17540,0
20230904,162300,2861499210,17540,17540,17540,17540,0
20230904,162200,2861499210,17540,17540,17540,17540,0
20230904,162100,2861499210,17540,17540,17540,17540,0
20230904,162000,2861499210,17540,17540,17540,17540,0
20230904,161900,2861499210,17540,17540,17540,17540,0
20230904,161800,2861499210,17540,17540,17540,17540,0
20230904,161700,2861499210,17540,17540,17540,17540,0
20230904,161600,2861499210,17540,17540,17540,17540,0
20230904,161500,2861499210,17540,17540,17540,17540,0
20230904,161400,2861499210,17540,17540,17540,17540,0
20230904,161300,2861499210,17540,17540,17540,17540,0
20230904,161200,2861499210,17540,17540,17540,17540,0
20230904,161100,2861499210,17540,17540,17540,17540,2057
20230904,161000,2861499210,17540,17540,17540,17540,0
20230904,160900,2861499210,17540,17540,17540,17540,0
20230904,160800,2861499210,17540,17540,17540,17540,0
20230904,160700,2861499210,17540,17540,17540,17540,0
20230904,160600,2861499210,17540,17540,17540,17540,0
20230904,160500,2861499210,17540,17540,17540,17540,0
20230904,160400,2861499210,17540,17540,17540,17540,0
20230904,160300,2861499210,17540,17540,17540,17540,0
20230904,160200,2861499210,17540,17540,17540,17540,0
20230904,160100,2861499210,17540,17540,17540,17540,0
20230904,160000,2861499210,17540,17540,17540,17540,0
20230904,155900,2861499210,17540,17540,17540,17540,0
20230904,155800,2861499210,17540,17540,17540,17540,0
20230904,155700,2861499210,17540,17540,17540,17540,0
20230904,155600,2861499210,17540,17540,17540,17540,0
20230904,155500,2861499210,17540,17540,17540,17540,0
20230904,155400,2861499210,17540,17540,17540,17540,0
20230904,155300,2861499210,17540,17540,17540,17540,0
20230904,155200,2861499210,17540,17540,17540,17540,0
20230904,155100,2861499210,17540,17540,17540,17540,0
20230904,155000,2861499210,17540,17540,17540,17540,0
20230904,154900,2861499210,17540,17540,17540,17540,0
20230904,154800,2861499210,17540,17540,17540,17540,0
20230904,154700,2861499210,17540,17540,17540,17540,0
20230904,154600,2861499210,17540,17540,17540,17540,0
20230904,154500,2861499210,17540,17540,17540,17540,0
20230904,154400,2861499210,17540,17540,17540,17540,0
20230904,154300,2861499210,17540,17540,17540,17540,0
20230904,154200,2861499210,17540,17540,17540,17540,0
20230904,154100,2861499210,17540,17540,17540,17540,2057
20230904,154000,2861499210,17540,17540,17540,17540,0
20230904,153900,2861499210,17540,17540,17540,17540,0
20230904,153800,2861499210,17540,17540,17540,17540,0
20230904,153700,2861499210,17540,17540,17540,17540,0
20230904,153600,2861499210,17540,17540,17540,17540,0
20230904,153500,2861499210,17540,17540,17540,17540,0
20230904,153400,2861499210,17540,17540,17540,17540,0
20230904,153300,2861499210,17540,17540,17540,17540,0
20230904,153200,2861499210,17540,17540,17540,17540,0
20230904,153100,2861499210,17540,17540,17540,17540,0
20230904,153000,2861499210,17540,17540,17540,17540,2057
20230904,152900,2825419430,17540,17540,17540,17540,0
20230904,152800,2825419430,17540,17540,17540,17540,0
20230904,152700,2825419430,17540,17540,17540,17540,0
20230904,152600,2825419430,17540,17540,17540,17540,0
20230904,152500,2825419430,17540,17540,17540,17540,0
20230904,152400,2825419430,17540,17540,17540,17540,0
20230904,152300,2825419430,17540,17540,17540,17540,0
20230904,152200,2825419430,17540,17540,17540,17540,0
20230904,152100,2825419430,17540,17540,17540,17540,0
20230904,152000,2825419430,17540,17540,17540,17540,0
20230904,151900,2825419430,17540,17540,17540,17540,30
20230904,151800,2824893230,17540,17530,17540,17530,18
20230904,151700,2824577670,17530,17500,17530,17500,4
20230904,151600,2824507610,17480,17510,17510,17480,1254
20230904,151500,2802580510,17510,17510,17510,17510,101
20230904,151400,2800812000,17510,17500,17510,17500,532
20230904,151300,2791501920,17500,17500,17500,17500,2
20230904,151200,2791466920,17500,17510,17510,17500,728
20230904,151100,2778721950,17520,17530,17530,17520,501
20230904,151000,2769942110,17540,17550,17560,17540,342
20230904,150900,2763941370,17560,17550,17560,17550,98
20230904,150800,2762221460,17560,17560,17560,17560,38
20230904,150700,2761554180,17570,17570,17570,17570,1
20230904,150600,2761536610,17570,17570,17570,17570,0
20230904,150500,2761536610,17570,17570,17570,17570,5
20230904,150400,2761448760,17590,17590,17590,17590,1
20230904,150300,2761431170,17560,17560,17560,17560,840
20230904,150200,2746680770,17560,17560,17560,17560,4
20230904,150100,2746610530,17660,17660,17660,17660,51
20230904,150000,2745709870,17660,17650,17660,17570,70
20230904,145900,2744479800,17660,17540,17660,17540,2830
20230904,145800,2694739070,17540,17540,17540,17540,131
20230904,145700,2692441330,17540,17540,17540,17540,0
20230904,145600,2692441330,17540,17550,17550,17540,353
20230904,145500,2686246820,17550,17560,17560,17550,122
20230904,145400,2684105710,17550,17570,17570,17550,504
20230904,145300,2675252030,17570,17580,17580,17560,641
20230904,145200,2663985650,17580,17580,17580,17580,406
20230904,145100,2656848170,17590,17560,17600,17560,555
20230904,145000,2647092790,17570,17580,17580,17570,121
20230904,144900,2644966750,17580,17580,17580,17580,101
20230904,144800,2643191170,17590,17600,17600,17590,136
20230904,144700,2640798570,17610,17620,17620,17610,113
20230904,144600,2638807520,17620,17600,17620,17600,66
20230904,144500,2637645880,17640,17640,17640,17640,10
20230904,144400,2637469480,17660,17660,17660,17660,198
20230904,144300,2633972800,17660,17660,17670,17660,197
20230904,144200,2630493750,17560,17680,17680,17560,141
20230904,144100,2628014190,17690,17690,17690,17690,0
20230904,144000,2628014190,17690,17690,17690,17690,100
20230904,143900,2626245190,17600,17530,17600,17530,1081
20230904,143800,2607239510,17520,17500,17520,17490,426
20230904,143700,2599782300,17500,17500,17500,17500,100
20230904,143600,2598032300,17520,17510,17520,17510,96
20230904,143500,2596351180,17520,17470,17520,17470,987
20230904,143400,2579078490,17460,17470,17500,17460,787
20230904,143300,2565309810,17490,17490,17490,17490,0
20230904,143200,2565309810,17490,17490,17490,17490,825
20230904,143100,2550880560,17490,17480,17490,17480,163
20230904,143000,2548030290,17490,17490,17490,17490,11
20230904,142900,2547837900,17510,17510,17510,17510,5
20230904,142800,2547750350,17490,17450,17490,17450,10
20230904,142700,2547575720,17440,17440,17440,17410,4202
20230904,142600,2474380250,17440,17430,17440,17430,149
20230904,142500,2471782380,17440,17440,17440,17440,500
20230904,142400,2463062380,17450,17430,17450,17430,159
20230904,142300,2460289570,17460,17450,17460,17440,2004
20230904,142200,2425338210,17450,17530,17530,17450,81
20230904,142100,2423924680,17530,17530,17530,17530,0
20230904,142000,2423924680,17530,17520,17530,17520,1142
20230904,141900,2403910420,17530,17530,17530,17530,1
20230904,141800,2403892890,17530,17470,17530,17470,889
20230904,141700,2388315990,17510,17500,17510,17500,297
20230904,141600,2383116430,17500,17500,17500,17500,0
20230904,141500,2383116430,17500,17500,17500,17500,1
20230904,141400,2383098930,17500,17500,17500,17490,168
20230904,141300,2380159700,17470,17460,17470,17460,9
20230904,141200,2380002480,17430,17450,17450,17430,606
20230904,141100,2369434510,17460,17440,17460,17440,128
20230904,141000,2367200450,17470,17450,17470,17450,89
20230904,140900,2365645980,17450,17460,17460,17440,684
20230904,140800,2353710850,17460,17460,17460,17460,0
20230904,140700,2353710850,17460,17480,17480,17460,37
20230904,140600,2353064110,17480,17480,17480,17480,78
20230904,140500,2351700670,17460,17460,17460,17460,0
20230904,140400,2351700670,17460,17460,17460,17460,0
20230904,140300,2351700670,17460,17460,17480,17460,132
20230904,140200,2349394190,17460,17470,17470,17460,250
20230904,140100,2345028160,17480,17480,17480,17480,1
20230904,140000,2345010680,17480,17480,17480,17480,11
20230904,135900,2344818400,17500,17500,17500,17500,39
20230904,135800,2344135900,17510,17510,17510,17510,20
20230904,135700,2343785700,17510,17510,17520,17510,258
20230904,135600,2339268040,17500,17500,17500,17500,7
20230904,135500,2339145540,17510,17510,17510,17510,8
20230904,135400,2339005460,17520,17520,17520,17520,16
20230904,135300,2338725140,17520,17520,17520,17520,6
20230904,135200,2338620020,17520,17540,17540,17520,473
20230904,135100,2330324260,17540,17540,17540,17540,52
20230904,135000,2329412180,17540,17540,17540,17540,461
20230904,134900,2321326240,17560,17560,17560,17560,80
20230904,134800,2319921440,17550,17550,17550,17550,0
20230904,134700,2319921440,17550,17550,17550,17530,312
20230904,134600,2314448410,17550,17550,17550,17550,0
20230904,134500,2314448410,17550,17550,17550,17550,0
20230904,134400,2314448410,17550,17470,17550,17470,373
20230904,134300,2307913490,17540,17540,17540,17460,1689
20230904,134200,2278390480,17540,17550,17550,17540,94
20230904,134100,2276741680,17550,17550,17550,17550,6
20230904,134000,2276636380,17560,17540,17560,17540,107
20230904,133900,2274759280,17550,17550,17560,17550,134
20230904,133800,2272407440,17550,17550,17550,17550,13
20230904,133700,2272179290,17550,17490,17550,17490,300
20230904,133600,2266927870,17480,17520,17520,17480,402
20230904,133500,2259898980,17520,17520,17520,17520,23
20230904,133400,2259496020,17520,17520,17520,17520,3
20230904,133300,2259443460,17540,17540,17540,17540,0
20230904,133200,2259443460,17540,17540,17540,17540,2
20230904,133100,2259408380,17520,17520,17520,17520,70
20230904,133000,2258181980,17510,17490,17510,17490,156
20230904,132900,2255452540,17480,17520,17520,17480,201
20230904,132800,2251937870,17500,17500,17500,17500,185
20230904,132700,2248700370,17500,17500,17500,17500,82
20230904,132600,2247265370,17490,17500,17500,17490,60
20230904,132500,2246215920,17500,17500,17500,17500,96
20230904,132400,2244535920,17570,17560,17570,17560,28
20230904,132300,2244044140,17590,17460,17590,17460,7
20230904,132200,2243921660,17450,17630,17630,17450,453
20230904,132100,2235979980,17630,17790,17800,17630,132
20230904,132000,2233651080,17820,17460,17820,17460,930
20230904,131900,2217224950,17460,17460,17460,17460,9
20230904,131800,2217067810,17450,17450,17450,17450,97
20230904,131700,2215375160,17450,17450,17460,17450,724
20230904,131600,2202741020,17410,17490,17490,17410,2642
20230904,131500,2156643780,17490,17510,17510,17490,1100
20230904,131400,2137394130,17500,17500,17500,17500,20
20230904,131300,2137044130,17500,17590,17590,17500,438
20230904,131200,2129365630,17500,17500,17500,17500,0
20230904,131100,2129365630,17500,17580,17590,17500,189
20230904,131000,2126047920,17590,17520,17590,17500,101
20230904,130900,2124280090,17510,17510,17510,17510,55
20230904,130800,2123317040,17510,17500,17510,17490,212
20230904,130700,2119607740,17500,17500,17500,17500,52
20230904,130600,2118697740,17500,17500,17500,17500,32
20230904,130500,2118137740,17500,17510,17510,17500,460
20230904,130400,2110086310,17510,17520,17520,17510,99
20230904,130300,2108352790,17530,17530,17530,17530,10
20230904,130200,2108177490,17540,17540,17540,17540,2
20230904,130100,2108142410,17540,17540,17540,17540,77
20230904,130000,2106791830,17510,17530,17530,17510,200
20230904,125900,2103289090,17530,17530,17530,17530,40
20230904,125800,2102587890,17530,17530,17530,17530,0
20230904,125700,2102587890,17530,17530,17530,17530,1
20230904,125600,2102570360,17560,17530,17560,17530,954
20230904,125500,2085837200,17540,17540,17540,17540,301
20230904,125400,2080557660,17540,17530,17540,17530,186
20230904,125300,2077295960,17540,17560,17560,17530,1029
20230904,125200,2059241410,17560,17580,17580,17560,101
20230904,125100,2057466910,17590,17600,17600,17590,56
20230904,125000,2056481860,17600,17610,17610,17600,113
20230904,124900,2054492550,17630,17630,17630,17630,0
20230904,124800,2054492550,17630,17630,17630,17630,55
20230904,124700,2053522900,17630,17640,17640,17630,692
20230904,124600,2041316120,17650,17700,17700,17650,451
20230904,124500,2033338720,17710,17710,17710,17710,20
20230904,124400,2032984520,17730,17730,17730,17730,0
20230904,124300,2032984520,17730,17730,17730,17730,0
20230904,124200,2032984520,17730,17730,17730,17730,30
20230904,124100,2032452620,17710,17710,17710,17710,0
20230904,124000,2032452620,17710,17710,17710,17710,14
20230904,123900,2032204680,17700,17710,17710,17700,65
20230904,123800,2031054170,17700,17710,17710,17700,93
20230904,123700,2029407970,17700,17700,17700,17700,50
20230904,123600,2028522970,17700,17700,17700,17700,64
20230904,123500,2027390170,17700,17700,17700,17700,130
20230904,123400,2025089170,17700,17700,17700,17700,186
20230904,123300,2021796970,17710,17710,17710,17710,38
20230904,123200,2021123990,17710,17710,17710,17710,100
20230904,123100,2019352990,17710,17710,17710,17710,135
20230904,123000,2016962140,17710,17720,17720,17710,1000
20230904,122900,1999248610,17720,17730,17730,17720,90
20230904,122800,1997653530,17730,17730,17730,17730,47
20230904,122700,1996820220,17720,17720,17720,17720,0
20230904,122600,1996820220,17720,17720,17720,17720,80
20230904,122500,1995402620,17720,17720,17720,17720,36
20230904,122400,1994764700,17710,17710,17710,17710,60
20230904,122300,1993702100,17720,17710,17720,17710,68
20230904,122200,1992497770,17710,17710,17710,17710,0
20230904,122100,1992497770,17710,17710,17710,17710,128
20230904,122000,1990230890,17710,17710,17710,17710,0
20230904,121900,1990230890,17710,17710,17710,17710,84
20230904,121800,1988743250,17710,17710,17710,17710,61
20230904,121700,1987662940,17720,17720,17720,17720,0
20230904,121600,1987662940,17720,17720,17720,17720,163
20230904,121500,1984774580,17720,17720,17720,17720,0
20230904,121400,1984774580,17720,17720,17720,17720,86
20230904,121300,1983250660,17720,17710,17720,17710,316
20230904,121200,1977651440,17710,17710,17710,17710,165
20230904,121100,1974729290,17710,17720,17720,17710,197
20230904,121000,1971239450,17730,17730,17730,17730,0
20230904,120900,1971239450,17730,17730,17730,17730,2
20230904,120800,1971203990,17720,17720,17720,17720,0
20230904,120700,1971203990,17720,17720,17720,17720,0
20230904,120600,1971203990,17720,17720,17720,17720,0
20230904,120500,1971203990,17720,17720,17720,17720,7
20230904,120400,1971079950,17710,17720,17720,17710,147
20230904,120300,1968475780,17710,17710,17710,17710,110
20230904,120200,1966527680,17710,17710,17710,17710,161
20230904,120100,1963676370,17710,17710,17710,17710,64
20230904,120000,1962542930,17700,17700,17700,17700,0
20230904,115900,1962542930,17700,17710,17710,17700,475
20230904,115800,1954133760,17700,17700,17700,17700,0
20230904,115700,1954133760,17700,17700,17700,17700,1
20230904,115600,1954116060,17700,17740,17740,17700,800
20230904,115500,1939949530,17740,17720,17740,17720,329
20230904,115400,1934115100,17710,17710,17710,17710,73
20230904,115300,1932822270,17710,17710,17710,17710,1
20230904,115200,1932804560,17710,17710,17710,17710,59
20230904,115100,1931759670,17710,17710,17710,17710,2
20230904,115000,1931724250,17710,17710,17710,17710,0
20230904,114900,1931724250,17710,17710,17710,17710,64
20230904,114800,1930590810,17710,17710,17710,17710,22
20230904,114700,1930201190,17700,17700,17700,17700,87
20230904,114600,1928661290,17700,17700,17700,17700,0
20230904,114500,1928661290,17700,17700,17710,17700,203
20230904,114400,1925068180,17700,17710,17710,17700,145
20230904,114300,1922501130,17780,17780,17780,17780,0
20230904,114200,1922501130,17780,17790,17790,17730,712
20230904,114100,1909854500,17800,17800,17800,17800,263
20230904,114000,1905173100,17800,17790,17800,17790,267
20230904,113900,1900420530,17790,17770,17790,17770,120
20230904,113800,1898287310,17770,17770,17770,17770,64
20230904,113700,1897150030,17770,17770,17770,17770,0
20230904,113600,1897150030,17770,17770,17770,17770,57
20230904,113500,1896137140,17770,17760,17770,17760,116
20230904,113400,1894076840,17760,17780,17780,17760,223
20230904,113300,1890115480,17760,17760,17760,17760,0
20230904,113200,1890115480,17760,17780,17780,17760,319
20230904,113100,1884449780,17780,17780,17780,17780,0
20230904,113000,1884449780,17780,17790,17790,17780,137
20230904,112900,1882013240,17790,17790,17790,17790,212
20230904,112800,1878241760,17790,17800,17800,17790,231
20230904,112700,1874130270,17800,17800,17800,17800,249
20230904,112600,1869698070,17810,17810,17810,17810,2
20230904,112500,1869662450,17810,17810,17810,17810,7
20230904,112400,1869537780,17810,17810,17820,17810,197
20230904,112300,1866028770,17810,17810,17850,17810,233
20230904,112200,1861878280,17850,17850,17850,17850,0
20230904,112100,1861878280,17850,17880,17880,17850,1325
20230904,112000,1838207410,17880,17880,17880,17880,107
20230904,111900,1836294250,17880,17880,17880,17880,0
20230904,111800,1836294250,17880,17880,17880,17880,87
20230904,111700,1834738690,17880,17880,17880,17880,91
20230904,111600,1833111610,17880,17890,17890,17880,126
20230904,111500,1830858710,17890,17890,17890,17890,153
20230904,111400,1828121540,17890,17900,17900,17890,377
20230904,111300,1821376630,17900,17880,17910,17880,516
20230904,111200,1812140860,17890,17890,17890,17890,109
20230904,111100,1810190850,17900,17860,17900,17860,2034
20230904,111000,1773827930,17850,17820,17900,17820,1393
20230904,110900,1748957670,17800,17760,17800,17750,432
20230904,110800,1741277180,17720,17720,17750,17720,1355
20230904,110700,1717250050,17700,17650,17700,17650,827
20230904,110600,1702629640,17660,17640,17660,17640,406
20230904,110500,1695462800,17630,17630,17630,17630,98
20230904,110400,1693735060,17600,17600,17600,17600,0
20230904,110300,1693735060,17600,17590,17600,17590,142
20230904,110200,1691236020,17590,17600,17600,17590,152
20230904,110100,1688561850,17600,17530,17600,17530,1136
20230904,110000,1668615990,17520,17520,17520,17520,3
20230904,105900,1668563430,17560,17560,17560,17560,0
20230904,105800,1668563430,17560,17560,17560,17560,201
20230904,105700,1665033870,17500,17500,17500,17500,50
20230904,105600,1664158870,17510,17510,17510,17510,39
20230904,105500,1663475980,17530,17510,17550,17510,477
20230904,105400,1655111470,17500,17500,17500,17500,1
20230904,105300,1655093970,17500,17450,17500,17450,140
20230904,105200,1652647970,17450,17460,17460,17420,1125
20230904,105100,1633029140,17450,17520,17520,17450,1174
20230904,105000,1612526180,17450,17520,17520,17450,1807
20230904,104900,1580985660,17500,17500,17530,17500,520
20230904,104800,1571880020,17500,17490,17500,17490,591
20230904,104700,1561541930,17470,17550,17550,17460,293
20230904,104600,1556423560,17570,17550,17580,17460,5152
20230904,104500,1466362400,17540,17540,17540,17540,92
20230904,104400,1464748720,17540,17560,17560,17540,18
20230904,104300,1464432660,17560,17540,17570,17540,1252
20230904,104200,1442457840,17540,17540,17540,17540,1
20230904,104100,1442440300,17540,17540,17540,17540,93
20230904,104000,1440809080,17550,17520,17550,17520,49
20230904,103900,1439950570,17560,17560,17560,17560,0
20230904,103800,1439950570,17560,17570,17570,17560,90
20230904,103700,1438369750,17570,17570,17570,17570,7
20230904,103600,1438246760,17580,17580,17580,17580,75
20230904,103500,1436928260,17580,17580,17580,17580,97
20230904,103400,1435223000,17590,17590,17590,17590,58
20230904,103300,1434202780,17560,17600,17600,17560,60
20230904,103200,1433147120,17540,17530,17560,17530,425
20230904,103100,1425687490,17520,17510,17520,17510,230
20230904,103000,1421659130,17510,17510,17510,17500,60
20230904,102900,1420608540,17510,17510,17510,17510,23
20230904,102800,1420205810,17520,17520,17520,17520,77
20230904,102700,1418856770,17530,17520,17530,17500,333
20230904,102600,1413028150,17500,17510,17510,17490,308
20230904,102500,1407638470,17500,17490,17500,17490,680
20230904,102400,1395744800,17490,17500,17500,17490,185
20230904,102300,1392508020,17490,17500,17500,17490,266
20230904,102200,1387855480,17500,17500,17500,17500,11
20230904,102100,1387662980,17500,17500,17500,17500,32
20230904,102000,1387102980,17500,17500,17500,17500,1
20230904,101900,1387085480,17500,17490,17510,17490,372
20230904,101800,1380576240,17480,17490,17490,17480,2096
20230904,101700,1343917480,17500,17500,17510,17500,188
20230904,101600,1340627450,17510,17520,17520,17500,159
20230904,101500,1337842850,17520,17500,17520,17500,187
20230904,101400,1334568710,17500,17500,17520,17490,2270
20230904,101300,1294842810,17500,17500,17500,17500,80
20230904,101200,1293442810,17510,17530,17530,17500,1647
20230904,101100,1264593030,17530,17530,17530,17530,155
20230904,101000,1261875880,17530,17530,17530,17520,324
20230904,100900,1256198160,17520,17490,17520,17490,516
20230904,100800,1247164130,17490,17500,17500,17490,104
20230904,100700,1245345040,17510,17510,17510,17510,282
20230904,100600,1240407220,17490,17490,17490,17490,86
20230904,100500,1238903080,17530,17530,17530,17500,3565
20230904,100400,1176494640,17550,17550,17550,17550,15
20230904,100300,1176231390,17540,17550,17550,17540,113
20230904,100200,1174249100,17550,17530,17550,17530,732
20230904,100100,1161416520,17520,17520,17520,17520,73
20230904,100000,1160137560,17530,17530,17530,17530,220
20230904,095900,1156280960,17530,17520,17530,17520,376
20230904,095800,1149690260,17520,17520,17520,17520,188
20230904,095700,1146396500,17520,17540,17540,17510,491
20230904,095600,1137791670,17550,17550,17550,17550,53
20230904,095500,1136861520,17550,17600,17640,17550,1111
20230904,095400,1117355370,17610,17610,17610,17610,31
20230904,095300,1116809460,17600,17580,17600,17580,347
20230904,095200,1110708200,17570,17570,17570,17570,360
20230904,095100,1104383000,17560,17560,17560,17560,221
20230904,095000,1100502240,17570,17580,17580,17570,6
20230904,094900,1100396770,17580,17580,17580,17580,284
20230904,094800,1095404050,17580,17580,17590,17580,169
20230904,094700,1092432050,17590,17590,17590,17590,5
20230904,094600,1092344100,17600,17580,17600,17560,179
20230904,094500,1089197810,17580,17590,17590,17580,1288
20230904,094400,1066551560,17580,17600,17600,17580,490
20230904,094300,1057927580,17600,17650,17650,17600,335
20230904,094200,1052020030,17650,17650,17710,17650,1656
20230904,094100,1022724300,17640,17580,17640,17580,845
20230904,094000,1007839480,17540,17530,17550,17530,89
20230904,093900,1006278370,17510,17540,17570,17510,636
20230904,093800,995112800,17500,17400,17510,17400,723
20230904,093700,982478530,17400,17370,17400,17350,1043
20230904,093600,964351000,17380,17450,17460,17360,2868
20230904,093500,914410250,17440,17450,17450,17440,225
20230904,093400,910484940,17450,17460,17500,17450,1129
20230904,093300,890767450,17460,17450,17460,17410,893
20230904,093200,875195890,17480,17440,17480,17420,669
20230904,093100,863533050,17440,17490,17490,17440,628
20230904,093000,852570810,17490,17510,17510,17490,730
20230904,092900,839792000,17570,17530,17570,17510,551
20230904,092800,830129410,17550,17550,17550,17550,102
20230904,092700,828339310,17550,17550,17550,17550,3
20230904,092600,828286660,17570,17500,17570,17500,408
20230904,092500,821146590,17500,17520,17590,17500,502
20230904,092400,812356440,17500,17510,17520,17500,1956
20230904,092300,778123900,17500,17410,17540,17400,4374
20230904,092200,701638390,17400,17550,17550,17400,3817
20230904,092100,634958520,17550,17590,17600,17550,2985
20230904,092000,582514220,17600,17630,17640,17580,1418
20230904,091900,557544440,17640,17680,17690,17640,1671
20230904,091800,528033050,17680,17720,17720,17680,111
20230904,091700,526069310,17720,17720,17720,17720,109
20230904,091600,524137830,17670,17690,17690,17670,298
20230904,091500,518870030,17690,17740,17740,17680,101
20230904,091400,517078670,17740,17650,17740,17650,260
20230904,091300,512477320,17650,17660,17750,17640,1608
20230904,091200,484075510,17660,17820,17820,17660,3729
20230904,091100,417963210,17810,17860,17860,17810,2993
20230904,091000,364582340,17890,17990,17990,17870,896
20230904,090900,348552970,17870,17890,17890,17870,607
20230904,090800,337699370,17910,17910,17920,17890,2037
20230904,090700,301235400,17900,17920,17920,17900,1886
20230904,090600,267463320,17910,18040,18040,17900,6166
20230904,090500,156833030,18040,18040,18040,18040,0
20230904,090400,156833030,18040,17980,18040,17980,486
20230904,090300,148089490,17980,17970,18040,17950,1899
20230904,090200,113934780,17970,18030,18040,17970,486
20230904,090100,105188830,18040,18180,18180,18040,4538
20230904,090000,22776610,18260,18200,18260,18180,1241