KissMeData/438700/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,205700,17049986960,11900,11900,11900,11900,10344
20230904,205600,17049986960,11900,11900,11900,11900,0
20230904,205500,17049986960,11900,11900,11900,11900,0
20230904,205400,17049986960,11900,11900,11900,11900,0
20230904,205300,17049986960,11900,11900,11900,11900,0
20230904,205200,17049986960,11900,11900,11900,11900,0
20230904,205100,17049986960,11900,11900,11900,11900,0
20230904,205000,17049986960,11900,11900,11900,11900,0
20230904,204900,17049986960,11900,11900,11900,11900,0
20230904,204800,17049986960,11900,11900,11900,11900,0
20230904,204700,17049986960,11900,11900,11900,11900,0
20230904,204600,17049986960,11900,11900,11900,11900,0
20230904,204500,17049986960,11900,11900,11900,11900,0
20230904,204400,17049986960,11900,11900,11900,11900,0
20230904,204300,17049986960,11900,11900,11900,11900,0
20230904,204200,17049986960,11900,11900,11900,11900,0
20230904,204100,17049986960,11900,11900,11900,11900,0
20230904,204000,17049986960,11900,11900,11900,11900,0
20230904,203900,17049986960,11900,11900,11900,11900,0
20230904,203800,17049986960,11900,11900,11900,11900,0
20230904,203700,17049986960,11900,11900,11900,11900,0
20230904,203600,17049986960,11900,11900,11900,11900,0
20230904,203500,17049986960,11900,11900,11900,11900,0
20230904,203400,17049986960,11900,11900,11900,11900,0
20230904,203300,17049986960,11900,11900,11900,11900,0
20230904,203200,17049986960,11900,11900,11900,11900,0
20230904,203100,17049986960,11900,11900,11900,11900,0
20230904,203000,17049986960,11900,11900,11900,11900,0
20230904,202900,17049986960,11900,11900,11900,11900,0
20230904,202800,17049986960,11900,11900,11900,11900,0
20230904,202700,17049986960,11900,11900,11900,11900,10344
20230904,202600,17049986960,11900,11900,11900,11900,0
20230904,202500,17049986960,11900,11900,11900,11900,0
20230904,202400,17049986960,11900,11900,11900,11900,0
20230904,202300,17049986960,11900,11900,11900,11900,0
20230904,202200,17049986960,11900,11900,11900,11900,0
20230904,202100,17049986960,11900,11900,11900,11900,0
20230904,202000,17049986960,11900,11900,11900,11900,0
20230904,201900,17049986960,11900,11900,11900,11900,0
20230904,201800,17049986960,11900,11900,11900,11900,0
20230904,201700,17049986960,11900,11900,11900,11900,0
20230904,201600,17049986960,11900,11900,11900,11900,0
20230904,201500,17049986960,11900,11900,11900,11900,0
20230904,201400,17049986960,11900,11900,11900,11900,0
20230904,201300,17049986960,11900,11900,11900,11900,0
20230904,201200,17049986960,11900,11900,11900,11900,0
20230904,201100,17049986960,11900,11900,11900,11900,0
20230904,201000,17049986960,11900,11900,11900,11900,0
20230904,200900,17049986960,11900,11900,11900,11900,0
20230904,200800,17049986960,11900,11900,11900,11900,0
20230904,200700,17049986960,11900,11900,11900,11900,0
20230904,200600,17049986960,11900,11900,11900,11900,0
20230904,200500,17049986960,11900,11900,11900,11900,0
20230904,200400,17049986960,11900,11900,11900,11900,0
20230904,200300,17049986960,11900,11900,11900,11900,0
20230904,200200,17049986960,11900,11900,11900,11900,0
20230904,200100,17049986960,11900,11900,11900,11900,0
20230904,200000,17049986960,11900,11900,11900,11900,0
20230904,195900,17049986960,11900,11900,11900,11900,0
20230904,195800,17049986960,11900,11900,11900,11900,0
20230904,195700,17049986960,11900,11900,11900,11900,10344
20230904,195600,17049986960,11900,11900,11900,11900,0
20230904,195500,17049986960,11900,11900,11900,11900,0
20230904,195400,17049986960,11900,11900,11900,11900,0
20230904,195300,17049986960,11900,11900,11900,11900,0
20230904,195200,17049986960,11900,11900,11900,11900,0
20230904,195100,17049986960,11900,11900,11900,11900,0
20230904,195000,17049986960,11900,11900,11900,11900,0
20230904,194900,17049986960,11900,11900,11900,11900,0
20230904,194800,17049986960,11900,11900,11900,11900,0
20230904,194700,17049986960,11900,11900,11900,11900,0
20230904,194600,17049986960,11900,11900,11900,11900,0
20230904,194500,17049986960,11900,11900,11900,11900,0
20230904,194400,17049986960,11900,11900,11900,11900,0
20230904,194300,17049986960,11900,11900,11900,11900,0
20230904,194200,17049986960,11900,11900,11900,11900,0
20230904,194100,17049986960,11900,11900,11900,11900,0
20230904,194000,17049986960,11900,11900,11900,11900,0
20230904,193900,17049986960,11900,11900,11900,11900,0
20230904,193800,17049986960,11900,11900,11900,11900,0
20230904,193700,17049986960,11900,11900,11900,11900,0
20230904,193600,17049986960,11900,11900,11900,11900,0
20230904,193500,17049986960,11900,11900,11900,11900,0
20230904,193400,17049986960,11900,11900,11900,11900,0
20230904,193300,17049986960,11900,11900,11900,11900,0
20230904,193200,17049986960,11900,11900,11900,11900,0
20230904,193100,17049986960,11900,11900,11900,11900,0
20230904,193000,17049986960,11900,11900,11900,11900,0
20230904,192900,17049986960,11900,11900,11900,11900,0
20230904,192800,17049986960,11900,11900,11900,11900,0
20230904,192700,17049986960,11900,11900,11900,11900,10344
20230904,192600,17049986960,11900,11900,11900,11900,0
20230904,192500,17049986960,11900,11900,11900,11900,0
20230904,192400,17049986960,11900,11900,11900,11900,0
20230904,192300,17049986960,11900,11900,11900,11900,0
20230904,192200,17049986960,11900,11900,11900,11900,0
20230904,192100,17049986960,11900,11900,11900,11900,0
20230904,192000,17049986960,11900,11900,11900,11900,0
20230904,191900,17049986960,11900,11900,11900,11900,0
20230904,191800,17049986960,11900,11900,11900,11900,0
20230904,191700,17049986960,11900,11900,11900,11900,0
20230904,191600,17049986960,11900,11900,11900,11900,0
20230904,191500,17049986960,11900,11900,11900,11900,0
20230904,191400,17049986960,11900,11900,11900,11900,0
20230904,191300,17049986960,11900,11900,11900,11900,0
20230904,191200,17049986960,11900,11900,11900,11900,0
20230904,191100,17049986960,11900,11900,11900,11900,0
20230904,191000,17049986960,11900,11900,11900,11900,0
20230904,190900,17049986960,11900,11900,11900,11900,0
20230904,190800,17049986960,11900,11900,11900,11900,0
20230904,190700,17049986960,11900,11900,11900,11900,0
20230904,190600,17049986960,11900,11900,11900,11900,0
20230904,190500,17049986960,11900,11900,11900,11900,0
20230904,190400,17049986960,11900,11900,11900,11900,0
20230904,190300,17049986960,11900,11900,11900,11900,0
20230904,190200,17049986960,11900,11900,11900,11900,0
20230904,190100,17049986960,11900,11900,11900,11900,0
20230904,190000,17049986960,11900,11900,11900,11900,0
20230904,185900,17049986960,11900,11900,11900,11900,0
20230904,185800,17049986960,11900,11900,11900,11900,0
20230904,185700,17049986960,11900,11900,11900,11900,10344
20230904,185600,17049986960,11900,11900,11900,11900,0
20230904,185500,17049986960,11900,11900,11900,11900,0
20230904,185400,17049986960,11900,11900,11900,11900,0
20230904,185300,17049986960,11900,11900,11900,11900,0
20230904,185200,17049986960,11900,11900,11900,11900,0
20230904,185100,17049986960,11900,11900,11900,11900,0
20230904,185000,17049986960,11900,11900,11900,11900,0
20230904,184900,17049986960,11900,11900,11900,11900,0
20230904,184800,17049986960,11900,11900,11900,11900,0
20230904,184700,17049986960,11900,11900,11900,11900,0
20230904,184600,17049986960,11900,11900,11900,11900,0
20230904,184500,17049986960,11900,11900,11900,11900,0
20230904,184400,17049986960,11900,11900,11900,11900,0
20230904,184300,17049986960,11900,11900,11900,11900,0
20230904,184200,17049986960,11900,11900,11900,11900,0
20230904,184100,17049986960,11900,11900,11900,11900,0
20230904,184000,17049986960,11900,11900,11900,11900,0
20230904,183900,17049986960,11900,11900,11900,11900,0
20230904,183800,17049986960,11900,11900,11900,11900,0
20230904,183700,17049986960,11900,11900,11900,11900,0
20230904,183600,17049986960,11900,11900,11900,11900,0
20230904,183500,17049986960,11900,11900,11900,11900,0
20230904,183400,17049986960,11900,11900,11900,11900,0
20230904,183300,17049986960,11900,11900,11900,11900,0
20230904,183200,17049986960,11900,11900,11900,11900,0
20230904,183100,17049986960,11900,11900,11900,11900,0
20230904,183000,17049986960,11900,11900,11900,11900,0
20230904,182900,17049986960,11900,11900,11900,11900,0
20230904,182800,17049986960,11900,11900,11900,11900,0
20230904,182700,17049986960,11900,11900,11900,11900,10344
20230904,182600,17049986960,11900,11900,11900,11900,0
20230904,182500,17049986960,11900,11900,11900,11900,0
20230904,182400,17049986960,11900,11900,11900,11900,0
20230904,182300,17049986960,11900,11900,11900,11900,0
20230904,182200,17049986960,11900,11900,11900,11900,0
20230904,182100,17049986960,11900,11900,11900,11900,0
20230904,182000,17049986960,11900,11900,11900,11900,0
20230904,181900,17049986960,11900,11900,11900,11900,0
20230904,181800,17049986960,11900,11900,11900,11900,0
20230904,181700,17049986960,11900,11900,11900,11900,0
20230904,181600,17049986960,11900,11900,11900,11900,0
20230904,181500,17049986960,11900,11900,11900,11900,0
20230904,181400,17049986960,11900,11900,11900,11900,0
20230904,181300,17049986960,11900,11900,11900,11900,0
20230904,181200,17049986960,11900,11900,11900,11900,0
20230904,181100,17049986960,11900,11900,11900,11900,0
20230904,181000,17049986960,11900,11900,11900,11900,0
20230904,180900,17049986960,11900,11900,11900,11900,0
20230904,180800,17049986960,11900,11900,11900,11900,0
20230904,180700,17049986960,11900,11900,11900,11900,0
20230904,180600,17049986960,11900,11900,11900,11900,0
20230904,180500,17049986960,11900,11900,11900,11900,0
20230904,180400,17049986960,11900,11900,11900,11900,0
20230904,180300,17049986960,11900,11900,11900,11900,0
20230904,180200,17049986960,11900,11900,11900,11900,0
20230904,180100,17049986960,11900,11900,11900,11900,0
20230904,180000,17049986960,11900,11900,11900,11900,0
20230904,175900,17049986960,11900,11900,11900,11900,0
20230904,175800,17049986960,11900,11900,11900,11900,0
20230904,175700,17049986960,11900,11900,11900,11900,10344
20230904,175600,17049986960,11900,11900,11900,11900,0
20230904,175500,17049986960,11900,11900,11900,11900,0
20230904,175400,17049986960,11900,11900,11900,11900,0
20230904,175300,17049986960,11900,11900,11900,11900,0
20230904,175200,17049986960,11900,11900,11900,11900,0
20230904,175100,17049986960,11900,11900,11900,11900,0
20230904,175000,17049986960,11900,11900,11900,11900,0
20230904,174900,17049986960,11900,11900,11900,11900,0
20230904,174800,17049986960,11900,11900,11900,11900,0
20230904,174700,17049986960,11900,11900,11900,11900,0
20230904,174600,17049986960,11900,11900,11900,11900,0
20230904,174500,17049986960,11900,11900,11900,11900,0
20230904,174400,17049986960,11900,11900,11900,11900,0
20230904,174300,17049986960,11900,11900,11900,11900,0
20230904,174200,17049986960,11900,11900,11900,11900,0
20230904,174100,17049986960,11900,11900,11900,11900,0
20230904,174000,17049986960,11900,11900,11900,11900,0
20230904,173900,17049986960,11900,11900,11900,11900,0
20230904,173800,17049986960,11900,11900,11900,11900,0
20230904,173700,17049986960,11900,11900,11900,11900,0
20230904,173600,17049986960,11900,11900,11900,11900,0
20230904,173500,17049986960,11900,11900,11900,11900,0
20230904,173400,17049986960,11900,11900,11900,11900,0
20230904,173300,17049986960,11900,11900,11900,11900,0
20230904,173200,17049986960,11900,11900,11900,11900,0
20230904,173100,17049986960,11900,11900,11900,11900,0
20230904,173000,17049986960,11900,11900,11900,11900,0
20230904,172900,17049986960,11900,11900,11900,11900,0
20230904,172800,17049986960,11900,11900,11900,11900,0
20230904,172700,17049986960,11900,11900,11900,11900,10344
20230904,172600,17049986960,11900,11900,11900,11900,0
20230904,172500,17049986960,11900,11900,11900,11900,0
20230904,172400,17049986960,11900,11900,11900,11900,0
20230904,172300,17049986960,11900,11900,11900,11900,0
20230904,172200,17049986960,11900,11900,11900,11900,0
20230904,172100,17049986960,11900,11900,11900,11900,0
20230904,172000,17049986960,11900,11900,11900,11900,0
20230904,171900,17049986960,11900,11900,11900,11900,0
20230904,171800,17049986960,11900,11900,11900,11900,0
20230904,171700,17049986960,11900,11900,11900,11900,0
20230904,171600,17049986960,11900,11900,11900,11900,0
20230904,171500,17049986960,11900,11900,11900,11900,0
20230904,171400,17049986960,11900,11900,11900,11900,0
20230904,171300,17049986960,11900,11900,11900,11900,0
20230904,171200,17049986960,11900,11900,11900,11900,0
20230904,171100,17049986960,11900,11900,11900,11900,0
20230904,171000,17049986960,11900,11900,11900,11900,0
20230904,170900,17049986960,11900,11900,11900,11900,0
20230904,170800,17049986960,11900,11900,11900,11900,0
20230904,170700,17049986960,11900,11900,11900,11900,0
20230904,170600,17049986960,11900,11900,11900,11900,0
20230904,170500,17049986960,11900,11900,11900,11900,0
20230904,170400,17049986960,11900,11900,11900,11900,0
20230904,170300,17049986960,11900,11900,11900,11900,0
20230904,170200,17049986960,11900,11900,11900,11900,0
20230904,170100,17049986960,11900,11900,11900,11900,0
20230904,170000,17049986960,11900,11900,11900,11900,0
20230904,165900,17049986960,11900,11900,11900,11900,0
20230904,165800,17049986960,11900,11900,11900,11900,0
20230904,165700,17049986960,11900,11900,11900,11900,10344
20230904,165600,17049986960,11900,11900,11900,11900,0
20230904,165500,17049986960,11900,11900,11900,11900,0
20230904,165400,17049986960,11900,11900,11900,11900,0
20230904,165300,17049986960,11900,11900,11900,11900,0
20230904,165200,17049986960,11900,11900,11900,11900,0
20230904,165100,17049986960,11900,11900,11900,11900,0
20230904,165000,17049986960,11900,11900,11900,11900,0
20230904,164900,17049986960,11900,11900,11900,11900,0
20230904,164800,17049986960,11900,11900,11900,11900,0
20230904,164700,17049986960,11900,11900,11900,11900,0
20230904,164600,17049986960,11900,11900,11900,11900,0
20230904,164500,17049986960,11900,11900,11900,11900,0
20230904,164400,17049986960,11900,11900,11900,11900,0
20230904,164300,17049986960,11900,11900,11900,11900,0
20230904,164200,17049986960,11900,11900,11900,11900,0
20230904,164100,17049986960,11900,11900,11900,11900,0
20230904,164000,17049986960,11900,11900,11900,11900,0
20230904,163900,17049986960,11900,11900,11900,11900,0
20230904,163800,17049986960,11900,11900,11900,11900,0
20230904,163700,17049986960,11900,11900,11900,11900,0
20230904,163600,17049986960,11900,11900,11900,11900,0
20230904,163500,17049986960,11900,11900,11900,11900,0
20230904,163400,17049986960,11900,11900,11900,11900,0
20230904,163300,17049986960,11900,11900,11900,11900,0
20230904,163200,17049986960,11900,11900,11900,11900,0
20230904,163100,17049986960,11900,11900,11900,11900,0
20230904,163000,17049986960,11900,11900,11900,11900,0
20230904,162900,17049986960,11900,11900,11900,11900,0
20230904,162800,17049986960,11900,11900,11900,11900,0
20230904,162700,17049986960,11900,11900,11900,11900,10344
20230904,162600,17049986960,11900,11900,11900,11900,0
20230904,162500,17049986960,11900,11900,11900,11900,0
20230904,162400,17049986960,11900,11900,11900,11900,0
20230904,162300,17049986960,11900,11900,11900,11900,0
20230904,162200,17049986960,11900,11900,11900,11900,0
20230904,162100,17049986960,11900,11900,11900,11900,0
20230904,162000,17049986960,11900,11900,11900,11900,0
20230904,161900,17049986960,11900,11900,11900,11900,0
20230904,161800,17049986960,11900,11900,11900,11900,0
20230904,161700,17049986960,11900,11900,11900,11900,0
20230904,161600,17049986960,11900,11900,11900,11900,0
20230904,161500,17049986960,11900,11900,11900,11900,0
20230904,161400,17049986960,11900,11900,11900,11900,0
20230904,161300,17049986960,11900,11900,11900,11900,0
20230904,161200,17049986960,11900,11900,11900,11900,0
20230904,161100,17049986960,11900,11900,11900,11900,0
20230904,161000,17049986960,11900,11900,11900,11900,0
20230904,160900,17049986960,11900,11900,11900,11900,0
20230904,160800,17049986960,11900,11900,11900,11900,0
20230904,160700,17049986960,11900,11900,11900,11900,0
20230904,160600,17049986960,11900,11900,11900,11900,0
20230904,160500,17049986960,11900,11900,11900,11900,0
20230904,160400,17049986960,11900,11900,11900,11900,0
20230904,160300,17049986960,11900,11900,11900,11900,0
20230904,160200,17049986960,11900,11900,11900,11900,0
20230904,160100,17049986960,11900,11900,11900,11900,0
20230904,160000,17049986960,11900,11900,11900,11900,0
20230904,155900,17049986960,11900,11900,11900,11900,0
20230904,155800,17049986960,11900,11900,11900,11900,0
20230904,155700,17049986960,11900,11900,11900,11900,10344
20230904,155600,17049986960,11900,11900,11900,11900,0
20230904,155500,17049986960,11900,11900,11900,11900,0
20230904,155400,17049986960,11900,11900,11900,11900,0
20230904,155300,17049986960,11900,11900,11900,11900,0
20230904,155200,17049986960,11900,11900,11900,11900,0
20230904,155100,17049986960,11900,11900,11900,11900,0
20230904,155000,17049986960,11900,11900,11900,11900,0
20230904,154900,17049986960,11900,11900,11900,11900,0
20230904,154800,17049986960,11900,11900,11900,11900,0
20230904,154700,17049986960,11900,11900,11900,11900,0
20230904,154600,17049986960,11900,11900,11900,11900,0
20230904,154500,17049986960,11900,11900,11900,11900,0
20230904,154400,17049986960,11900,11900,11900,11900,0
20230904,154300,17049986960,11900,11900,11900,11900,0
20230904,154200,17049986960,11900,11900,11900,11900,0
20230904,154100,17049986960,11900,11900,11900,11900,0
20230904,154000,17049986960,11900,11900,11900,11900,0
20230904,153900,17049986960,11900,11900,11900,11900,0
20230904,153800,17049986960,11900,11900,11900,11900,0
20230904,153700,17049986960,11900,11900,11900,11900,0
20230904,153600,17049986960,11900,11900,11900,11900,0
20230904,153500,17049986960,11900,11900,11900,11900,0
20230904,153400,17049986960,11900,11900,11900,11900,0
20230904,153300,17049986960,11900,11900,11900,11900,0
20230904,153200,17049986960,11900,11900,11900,11900,0
20230904,153100,17049986960,11900,11900,11900,11900,0
20230904,153000,17049986960,11900,11900,11900,11900,10344
20230904,152900,16926893360,11890,11890,11890,11890,0
20230904,152800,16926893360,11890,11890,11890,11890,0
20230904,152700,16926893360,11890,11890,11890,11890,0
20230904,152600,16926893360,11890,11890,11890,11890,0
20230904,152500,16926893360,11890,11890,11890,11890,0
20230904,152400,16926893360,11890,11890,11890,11890,0
20230904,152300,16926893360,11890,11890,11890,11890,0
20230904,152200,16926893360,11890,11890,11890,11890,0
20230904,152100,16926893360,11890,11890,11890,11890,0
20230904,152000,16926893360,11890,11890,11890,11890,0
20230904,151900,16926893360,11890,11890,11900,11870,2124
20230904,151800,16901656000,11890,11880,11890,11870,1428
20230904,151700,16884695660,11890,11890,11890,11880,878
20230904,151600,16874263760,11890,11880,11890,11880,443
20230904,151500,16868999080,11880,11890,11900,11880,1259
20230904,151400,16854031550,11880,11900,11900,11880,608
20230904,151300,16846802950,11900,11880,11900,11880,1203
20230904,151200,16832493230,11880,11880,11890,11880,1048
20230904,151100,16820042650,11880,11890,11890,11880,1313
20230904,151000,16804437250,11890,11880,11890,11880,747
20230904,150900,16795562230,11890,11870,11890,11870,1791
20230904,150800,16774282380,11870,11870,11870,11860,764
20230904,150700,16765215760,11860,11870,11870,11860,149
20230904,150600,16763447360,11900,11870,11900,11850,618
20230904,150500,16756105770,11870,11840,11870,11840,1555
20230904,150400,16737685360,11840,11870,11870,11840,1240
20230904,150300,16722994810,11860,11860,11870,11860,2136
20230904,150200,16697661450,11860,11870,11880,11860,2237
20230904,150100,16671119580,11880,11870,11880,11870,541
20230904,150000,16664695410,11870,11920,11920,11860,3412
20230904,145900,16624142100,11920,11960,11960,11920,1567
20230904,145800,16605439630,11960,11960,11960,11960,540
20230904,145700,16598981230,11960,11950,11970,11950,621
20230904,145600,16591556080,11950,11960,11970,11950,1217
20230904,145500,16577003960,11960,11970,11980,11960,340
20230904,145400,16572934620,11960,11970,11980,11960,575
20230904,145300,16566056270,11970,11960,11970,11960,156
20230904,145200,16564190490,11970,11980,11980,11970,1236
20230904,145100,16549385850,11990,11970,11990,11970,243
20230904,145000,16546474290,11970,11980,11990,11970,139
20230904,144900,16544808830,11980,12000,12000,11980,212
20230904,144800,16542266480,12000,11980,12000,11970,1224
20230904,144700,16527587300,11980,11970,12000,11970,1318
20230904,144600,16511793420,11960,11960,11970,11960,284
20230904,144500,16508394170,11960,11960,11970,11960,24
20230904,144400,16508107120,11950,11950,11950,11940,203
20230904,144300,16505681370,11950,11970,11980,11950,705
20230904,144200,16497242240,11970,11960,11970,11960,184
20230904,144100,16495040160,11970,11950,11970,11950,379
20230904,144000,16490508370,11960,11920,11960,11920,341
20230904,143900,16486434960,11930,11920,11930,11920,152
20230904,143800,16484621980,11920,11950,11950,11910,1569
20230904,143700,16465902340,11950,11960,11960,11950,267
20230904,143600,16462710840,11950,11950,11960,11940,138
20230904,143500,16461061500,11940,11930,11940,11930,327
20230904,143400,16457157510,11930,11920,11940,11920,816
20230904,143300,16447428850,11930,11980,11980,11930,1553
20230904,143200,16428858030,11980,11970,11990,11950,645
20230904,143100,16421133110,11970,11980,11980,11950,698
20230904,143000,16412784650,11990,12000,12000,11980,998
20230904,142900,16400818010,11990,11990,12000,11990,317
20230904,142800,16397016040,11990,11990,12010,11990,984
20230904,142700,16385211090,11990,11990,12000,11960,305
20230904,142600,16381555080,11980,12000,12000,11950,1195
20230904,142500,16367252000,12000,12030,12030,11990,2773
20230904,142400,16333967820,12030,12020,12040,12020,673
20230904,142300,16325871270,12020,12010,12060,12010,3434
20230904,142200,16284525100,12010,11980,12010,11960,5482
20230904,142100,16218825280,11990,11990,11990,11970,524
20230904,142000,16212547960,11990,11980,11990,11960,677
20230904,141900,16204439660,11980,11960,12010,11910,4207
20230904,141800,16153975860,11960,11920,11990,11910,4898
20230904,141700,16095366380,11940,11910,11940,11890,3281
20230904,141600,16056296430,11910,11900,11910,11890,270
20230904,141500,16053082000,11890,11940,11940,11880,2111
20230904,141400,16027953600,11930,11940,11940,11930,305
20230904,141300,16024314930,11940,11930,11970,11920,2669
20230904,141200,15992440380,11930,11930,11950,11920,79
20230904,141100,15991498050,11920,11930,11930,11920,392
20230904,141000,15986825060,11920,11950,11950,11920,398
20230904,140900,15982073000,11950,11940,11950,11940,254
20230904,140800,15979038420,11960,11940,11960,11920,343
20230904,140700,15974939820,11940,11960,11960,11940,678
20230904,140600,15966837290,11950,11970,11980,11950,855
20230904,140500,15956597200,11970,11940,11970,11930,2629
20230904,140400,15925160290,11940,11930,11940,11930,29
20230904,140300,15924814310,11910,11910,11930,11910,1176
20230904,140200,15910790850,11900,11910,11920,11900,173
20230904,140100,15908730360,11910,11880,11910,11870,300
20230904,140000,15905163950,11870,11850,11870,11850,190
20230904,135900,15902910360,11850,11840,11860,11840,347
20230904,135800,15898801540,11840,11850,11860,11840,1026
20230904,135700,15886646680,11850,11860,11870,11850,169
20230904,135600,15884643440,11860,11850,11870,11850,196
20230904,135500,15882317570,11860,11840,11860,11840,168
20230904,135400,15880326730,11840,11870,11870,11840,260
20230904,135300,15877243800,11860,11870,11870,11860,1457
20230904,135200,15859957330,11870,11870,11870,11870,140
20230904,135100,15858295530,11870,11880,11880,11870,81
20230904,135000,15857333690,11880,11870,11880,11870,53
20230904,134900,15856704230,11870,11830,11870,11830,60
20230904,134800,15855992390,11960,11820,11960,11820,1898
20230904,134700,15833368570,11820,11930,11930,11810,3725
20230904,134600,15789328760,11850,11830,11960,11830,2461
20230904,134500,15759976590,11830,11830,11840,11830,706
20230904,134400,15751624270,11830,11830,11830,11830,1132
20230904,134300,15738232710,11840,11840,11840,11830,1238
20230904,134200,15723576000,11840,11820,11860,11820,267
20230904,134100,15720419500,11830,11840,11840,11820,2451
20230904,134000,15691437870,11830,11860,11860,11810,1724
20230904,133900,15671037790,11850,11910,11910,11850,2499
20230904,133800,15641367070,11890,11890,11900,11870,708
20230904,133700,15632954060,11890,11930,11930,11890,646
20230904,133600,15625267980,11910,11930,11940,11910,308
20230904,133500,15621598350,11940,11930,11940,11920,69
20230904,133400,15620775360,11920,11940,11950,11920,656
20230904,133300,15612947630,11950,11960,11970,11940,694
20230904,133200,15604650870,11940,11970,11970,11930,332
20230904,133100,15600686460,11970,12000,12000,11970,1692
20230904,133000,15580385870,12000,11940,12000,11940,6077
20230904,132900,15507597280,11930,11910,11930,11880,1316
20230904,132800,15491918240,11910,11890,11910,11890,247
20230904,132700,15488979400,11920,11910,11920,11880,371
20230904,132600,15484565640,11920,11940,11940,11920,1091
20230904,132500,15471540420,11930,11960,11960,11920,719
20230904,132400,15462959940,11960,11950,11980,11930,1567
20230904,132300,15444204920,11970,11930,11980,11930,4266
20230904,132200,15393222270,11920,11920,11950,11920,2448
20230904,132100,15363976910,11920,11920,11930,11910,334
20230904,132000,15359996700,11920,11940,11970,11920,4048
20230904,131900,15311648980,11950,11910,11950,11910,608
20230904,131800,15304395020,11900,11870,11910,11860,1986
20230904,131700,15280761820,11870,11870,11870,11870,46
20230904,131600,15280215800,11870,11830,11870,11830,1226
20230904,131500,15265688880,11850,11840,11850,11820,669
20230904,131400,15257775880,11850,11870,11870,11840,930
20230904,131300,15246755130,11870,11870,11870,11850,699
20230904,131200,15238470710,11880,11890,11890,11880,138
20230904,131100,15236831230,11890,11880,11910,11860,1536
20230904,131000,15218559070,11850,11850,11900,11850,184
20230904,130900,15216374750,11850,11870,11900,11850,1821
20230904,130800,15194743040,11870,11870,11880,11870,2214
20230904,130700,15168443000,11870,11850,11880,11850,71
20230904,130600,15167600960,11860,11830,11860,11820,997
20230904,130500,15155797250,11830,11810,11830,11810,493
20230904,130400,15149969620,11810,11810,11810,11780,221
20230904,130300,15147365940,11770,11760,11770,11760,870
20230904,130200,15137128400,11760,11780,11790,11760,1744
20230904,130100,15116594470,11780,11790,11790,11780,379
20230904,130000,15112129500,11800,11790,11800,11780,132
20230904,125900,15110573170,11800,11800,11810,11800,107
20230904,125800,15109310540,11800,11800,11810,11800,436
20230904,125700,15104165380,11800,11810,11820,11800,422
20230904,125600,15099181740,11810,11780,11810,11780,1459
20230904,125500,15081970340,11770,11770,11770,11770,205
20230904,125400,15079557490,11770,11780,11790,11770,2053
20230904,125300,15055379490,11790,11790,11800,11790,508
20230904,125200,15049389830,11800,11800,11800,11790,57
20230904,125100,15048717460,11800,11790,11800,11790,826
20230904,125000,15038978410,11790,11800,11800,11790,735
20230904,124900,15030306280,11810,11810,11820,11800,96
20230904,124800,15029172380,11820,11810,11820,11800,118
20230904,124700,15027778800,11820,11820,11820,11810,76
20230904,124600,15026880580,11820,11830,11830,11820,3
20230904,124500,15026845110,11810,11810,11810,11800,232
20230904,124400,15024106240,11800,11820,11820,11800,200
20230904,124300,15021744290,11800,11800,11800,11800,78
20230904,124200,15020823890,11800,11820,11830,11800,80
20230904,124100,15019878090,11830,11830,11830,11830,33
20230904,124000,15019487700,11830,11830,11830,11830,3
20230904,123900,15019452210,11800,11790,11800,11790,54
20230904,123800,15018815050,11800,11800,11800,11800,499
20230904,123700,15012926850,11800,11810,11810,11800,147
20230904,123600,15011190910,11800,11810,11810,11800,1349
20230904,123500,14995271830,11810,11800,11810,11800,675
20230904,123400,14987306450,11800,11820,11820,11800,1351
20230904,123300,14971346330,11830,11830,11830,11820,461
20230904,123200,14965892840,11840,11830,11840,11830,34
20230904,123100,14965490290,11840,11830,11840,11830,215
20230904,123000,14962945500,11840,11850,11850,11840,385
20230904,122900,14958384270,11850,11850,11850,11850,246
20230904,122800,14955469170,11850,11850,11850,11840,358
20230904,122700,14951229610,11850,11860,11860,11850,252
20230904,122600,14948243080,11850,11870,11870,11850,126
20230904,122500,14946749240,11860,11860,11860,11860,55
20230904,122400,14946096940,11860,11880,11880,11860,427
20230904,122300,14941030790,11880,11870,11880,11870,114
20230904,122200,14939676600,11870,11860,11870,11860,156
20230904,122100,14937825730,11860,11850,11870,11850,231
20230904,122000,14935087170,11860,11860,11860,11850,209
20230904,121900,14932609230,11860,11850,11860,11850,837
20230904,121800,14922690230,11850,11850,11860,11850,278
20230904,121700,14919395890,11830,11840,11840,11830,49
20230904,121600,14918815800,11830,11850,11850,11820,970
20230904,121500,14907341950,11840,11850,11850,11840,189
20230904,121400,14905102350,11840,11860,11860,11840,388
20230904,121300,14900504190,11860,11890,11890,11860,2139
20230904,121200,14875114110,11890,11900,11900,11890,308
20230904,121100,14871449130,11900,11910,11910,11900,1209
20230904,121000,14857054130,11910,11900,11920,11900,467
20230904,120900,14851491720,11900,11890,11900,11880,266
20230904,120800,14848328350,11890,11870,11890,11870,235
20230904,120700,14845538570,11870,11910,11910,11870,1167
20230904,120600,14831645320,11910,11920,11920,11910,76
20230904,120500,14830739480,11920,11910,11920,11910,170
20230904,120400,14828714300,11910,11940,11940,11910,640
20230904,120300,14821082900,11940,11960,11990,11940,2344
20230904,120200,14793014930,11930,11910,11950,11900,1783
20230904,120100,14771752400,11910,11930,11930,11870,497
20230904,120000,14765837820,11930,11950,11960,11870,2130
20230904,115900,14740453620,11920,11850,11970,11850,4571
20230904,115800,14685924580,11820,11820,11820,11820,208
20230904,115700,14683466020,11800,11810,11820,11800,851
20230904,115600,14673419680,11810,11830,11830,11810,1056
20230904,115500,14660942700,11820,11850,11850,11820,92
20230904,115400,14659854460,11850,11890,11890,11850,439
20230904,115300,14654644360,11880,11900,11900,11880,440
20230904,115200,14649412790,11900,11890,11900,11880,924
20230904,115100,14638424320,11880,11870,11880,11870,381
20230904,115000,14633900820,11870,11860,11870,11860,193
20230904,114900,14631611340,11860,11870,11870,11860,240
20230904,114800,14628764830,11870,11810,11870,11810,288
20230904,114700,14625352270,11840,11810,11840,11810,694
20230904,114600,14617148510,11810,11820,11820,11810,549
20230904,114500,14610664390,11810,11800,11810,11800,121
20230904,114400,14609235510,11810,11830,11840,11800,2902
20230904,114300,14574958680,11850,11850,11850,11850,953
20230904,114200,14563665630,11850,11840,11890,11810,691
20230904,114100,14555474390,11840,11860,11860,11840,496
20230904,114000,14549599170,11850,11870,11870,11850,825
20230904,113900,14539815490,11880,11910,11910,11880,481
20230904,113800,14534098580,11910,11880,11910,11880,1657
20230904,113700,14514385360,11880,11870,11880,11860,1013
20230904,113600,14502356860,11870,11860,11880,11850,1268
20230904,113500,14487305910,11880,11850,11880,11840,2813
20230904,113400,14453935080,11840,11820,11840,11800,1376
20230904,113300,14437667060,11800,11820,11820,11800,561
20230904,113200,14431045690,11810,11820,11820,11800,1371
20230904,113100,14414853900,11820,11810,11830,11810,172
20230904,113000,14412821050,11800,11820,11820,11800,2256
20230904,112900,14386195100,11810,11830,11830,11810,74
20230904,112800,14385320430,11810,11820,11840,11810,1371
20230904,112700,14369111380,11820,11830,11850,11820,2451
20230904,112600,14340096420,11830,11820,11830,11810,564
20230904,112500,14333430020,11820,11810,11820,11800,1366
20230904,112400,14317295210,11810,11810,11820,11790,426
20230904,112300,14312268990,11800,11810,11820,11800,240
20230904,112200,14309434790,11810,11800,11820,11800,558
20230904,112100,14302846160,11820,11830,11830,11800,343
20230904,112000,14298795310,11840,11810,11840,11810,1548
20230904,111900,14280490920,11810,11790,11810,11790,614
20230904,111800,14273242980,11790,11790,11810,11790,571
20230904,111700,14266508140,11780,11770,11790,11770,449
20230904,111600,14261216310,11780,11790,11790,11760,635
20230904,111500,14253741140,11800,11810,11810,11800,153
20230904,111400,14251935730,11810,11790,11810,11790,782
20230904,111300,14242709930,11790,11810,11810,11790,1047
20230904,111200,14230350470,11810,11790,11810,11770,2162
20230904,111100,14204841800,11800,11810,11810,11780,689
20230904,111000,14196717200,11810,11750,11880,11740,6104
20230904,110900,14124696940,11750,11700,11750,11700,4386
20230904,110800,14073223610,11690,11690,11700,11690,127
20230904,110700,14071738650,11690,11660,11700,11660,764
20230904,110600,14062809220,11660,11630,11660,11620,1077
20230904,110500,14050276530,11630,11630,11650,11620,753
20230904,110400,14041516390,11640,11620,11640,11620,163
20230904,110300,14039619210,11620,11620,11620,11620,892
20230904,110200,14029254170,11620,11630,11650,11620,530
20230904,110100,14023093300,11630,11610,11630,11610,423
20230904,110000,14018177030,11610,11630,11630,11610,266
20230904,105900,14015087120,11610,11630,11630,11610,1216
20230904,105800,14000960920,11630,11620,11630,11620,107
20230904,105700,13999717500,11620,11620,11620,11610,143
20230904,105600,13998055850,11670,11670,11670,11670,0
20230904,105500,13998055850,11670,11610,11670,11610,471
20230904,105400,13992586100,11610,11620,11680,11610,140
20230904,105300,13990960200,11610,11610,11610,11600,4011
20230904,105200,13944406420,11620,11620,11630,11610,2212
20230904,105100,13918703040,11620,11660,11660,11620,4070
20230904,105000,13871371910,11650,11720,11720,11650,777
20230904,104900,13862318600,11720,11650,11720,11650,27
20230904,104800,13862003780,11650,11700,11720,11650,1095
20230904,104700,13849173340,11700,11650,11700,11640,580
20230904,104600,13842412460,11640,11650,11650,11640,200
20230904,104500,13840083020,11650,11640,11650,11630,654
20230904,104400,13832468210,11640,11640,11650,11640,628
20230904,104300,13825158070,11640,11660,11660,11640,1939
20230904,104200,13802568310,11660,11660,11690,11660,189
20230904,104100,13800364480,11660,11690,11690,11660,455
20230904,104000,13795053770,11690,11700,11700,11690,575
20230904,103900,13788332000,11690,11700,11700,11690,756
20230904,103800,13779494220,11700,11720,11740,11700,117
20230904,103700,13778122630,11730,11690,11730,11690,181
20230904,103600,13776006660,11690,11690,11740,11690,630
20230904,103500,13768641830,11700,11700,11700,11660,1698
20230904,103400,13748800990,11700,11710,11710,11700,449
20230904,103300,13743544320,11740,11720,11740,11710,264
20230904,103200,13740451730,11720,11710,11750,11710,2038
20230904,103100,13716565450,11700,11700,11750,11700,1986
20230904,103000,13693312590,11700,11750,11750,11700,120
20230904,102900,13691907810,11750,11680,11750,11680,258
20230904,102800,13688887280,11710,11650,11710,11650,222
20230904,102700,13686298740,11650,11650,11650,11640,516
20230904,102600,13680287380,11660,11650,11660,11630,392
20230904,102500,13675723420,11640,11660,11700,11640,2288
20230904,102400,13649068350,11710,11640,11710,11640,629
20230904,102300,13641740310,11630,11700,11720,11630,4128
20230904,102200,13593597260,11700,11760,11760,11700,4811
20230904,102100,13537244840,11760,11740,11760,11740,129
20230904,102000,13535729520,11750,11760,11760,11750,1137
20230904,101900,13522368460,11760,11780,11790,11750,1621
20230904,101800,13503278420,11780,11720,11790,11720,1296
20230904,101700,13488057710,11720,11740,11740,11720,348
20230904,101600,13483979110,11720,11700,11730,11700,605
20230904,101500,13476890250,11700,11680,11700,11680,2393
20230904,101400,13448927230,11690,11700,11720,11680,1947
20230904,101300,13426171430,11690,11700,11710,11690,873
20230904,101200,13415954800,11690,11700,11720,11690,1530
20230904,101100,13398047400,11700,11670,11710,11660,1262
20230904,101000,13383297440,11710,11720,11730,11650,10511
20230904,100900,13260588980,11740,11770,11770,11730,1310
20230904,100800,13245211800,11760,11750,11760,11750,641
20230904,100700,13237675220,11750,11750,11750,11730,413
20230904,100600,13232826520,11740,11730,11750,11720,1310
20230904,100500,13217468300,11730,11740,11740,11720,305
20230904,100400,13213892010,11710,11750,11750,11700,2330
20230904,100300,13186623020,11740,11710,11740,11700,1769
20230904,100200,13165914890,11710,11690,11760,11680,2234
20230904,100100,13139788810,11680,11710,11710,11680,6388
20230904,100000,13065138940,11740,11720,11770,11710,3161
20230904,095900,13028066660,11730,11700,11730,11680,4657
20230904,095800,12973567820,11690,11790,11800,11690,14964
20230904,095700,12797975370,11780,11780,11810,11760,3362
20230904,095600,12758411870,11760,11810,11810,11750,7207
20230904,095500,12673546760,11810,11870,11890,11810,1161
20230904,095400,12659787110,11880,11800,11890,11780,1572
20230904,095300,12641165980,11800,11810,11810,11770,2506
20230904,095200,12611632430,11800,11770,11830,11760,812
20230904,095100,12602062620,11760,11810,11810,11750,2554
20230904,095000,12571988060,11840,11790,11860,11750,13846
20230904,094900,12409063000,11790,11850,11860,11780,5610
20230904,094800,12342866730,11830,11780,11890,11770,5372
20230904,094700,12279408150,11790,11830,11830,11770,18063
20230904,094600,12066313270,11820,11820,11880,11820,3798
20230904,094500,12021368500,11820,11930,11950,11820,27701
20230904,094400,11693237470,11890,12000,12010,11860,30401
20230904,094300,11331517930,11970,12030,12150,11820,45002
20230904,094200,10793430890,12020,12650,12670,11960,97256
20230904,094100,9595160710,12650,11800,12680,11800,145724
20230904,094000,7783404370,11800,12140,12500,11620,163182
20230904,093900,5804009210,12140,12100,12180,12060,7732
20230904,093800,5710115440,12100,12030,12100,11990,4716
20230904,093700,5653186380,11980,12000,12040,11970,2109
20230904,093600,5627873010,12000,12030,12030,11930,6857
20230904,093500,5545780360,12030,12020,12080,11950,3307
20230904,093400,5506053440,12020,12020,12040,11950,6877
20230904,093300,5423547850,12020,12040,12100,11990,12689
20230904,093200,5270443110,12040,12100,12140,11980,9913
20230904,093100,5151103110,12140,12160,12200,12050,16113
20230904,093000,4955864740,12170,12180,12240,12050,28031
20230904,092900,4614647460,12180,12250,12330,12100,45259
20230904,092800,4060921090,12250,11910,12250,11910,34854
20230904,092700,3638275080,11900,12060,12100,11900,14826
20230904,092600,3459631660,12030,11950,12060,11950,8193
20230904,092500,3361242060,11950,12000,12010,11910,8898
20230904,092400,3254879020,12000,11930,12050,11860,27952
20230904,092300,2920028120,11940,11710,12030,11710,13869
20230904,092200,2754438480,11710,11620,11770,11610,5187
20230904,092100,2693939590,11620,11670,11670,11620,4903
20230904,092000,2636920250,11710,11770,11770,11670,1728
20230904,091900,2616665590,11770,11810,11820,11770,4119
20230904,091800,2568134400,11770,11630,11830,11630,3332
20230904,091700,2529015670,11620,11730,11790,11620,6873
20230904,091600,2448784460,11750,11740,11790,11740,2819
20230904,091500,2415669700,11740,11790,11790,11730,2151
20230904,091400,2390370140,11860,11760,11860,11700,5432
20230904,091300,2326690490,11750,11890,11910,11750,10064
20230904,091200,2207871670,11890,11930,12000,11890,13021
20230904,091100,2052247590,11930,11860,11940,11860,4198
20230904,091000,2002297860,11860,11850,11930,11840,2307
20230904,090900,1974921520,11850,11930,11970,11840,4344
20230904,090800,1923261640,11930,11900,11990,11900,8440
20230904,090700,1822356200,11900,11860,11940,11830,9614
20230904,090600,1708157180,11860,11960,12010,11850,16223
20230904,090500,1514701970,11950,12000,12070,11950,18494
20230904,090400,1292679150,12000,12000,12060,11920,20800
20230904,090300,1043196770,12000,11770,12100,11760,27063
20230904,090200,720413830,11760,11700,11880,11700,22575
20230904,090100,454589830,11700,11610,11710,11540,11944
20230904,090000,315688530,11630,11530,11730,11530,27270