KissMeData/034230/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,190700,15209729370,17010,17010,17010,17010,14323
20230904,190600,15209729370,17010,17010,17010,17010,0
20230904,190500,15209729370,17010,17010,17010,17010,0
20230904,190400,15209729370,17010,17010,17010,17010,0
20230904,190300,15209729370,17010,17010,17010,17010,0
20230904,190200,15209729370,17010,17010,17010,17010,0
20230904,190100,15209729370,17010,17010,17010,17010,0
20230904,190000,15209729370,17010,17010,17010,17010,0
20230904,185900,15209729370,17010,17010,17010,17010,0
20230904,185800,15209729370,17010,17010,17010,17010,0
20230904,185700,15209729370,17010,17010,17010,17010,0
20230904,185600,15209729370,17010,17010,17010,17010,0
20230904,185500,15209729370,17010,17010,17010,17010,0
20230904,185400,15209729370,17010,17010,17010,17010,0
20230904,185300,15209729370,17010,17010,17010,17010,0
20230904,185200,15209729370,17010,17010,17010,17010,0
20230904,185100,15209729370,17010,17010,17010,17010,0
20230904,185000,15209729370,17010,17010,17010,17010,0
20230904,184900,15209729370,17010,17010,17010,17010,0
20230904,184800,15209729370,17010,17010,17010,17010,0
20230904,184700,15209729370,17010,17010,17010,17010,0
20230904,184600,15209729370,17010,17010,17010,17010,0
20230904,184500,15209729370,17010,17010,17010,17010,0
20230904,184400,15209729370,17010,17010,17010,17010,0
20230904,184300,15209729370,17010,17010,17010,17010,0
20230904,184200,15209729370,17010,17010,17010,17010,0
20230904,184100,15209729370,17010,17010,17010,17010,0
20230904,184000,15209729370,17010,17010,17010,17010,0
20230904,183900,15209729370,17010,17010,17010,17010,0
20230904,183800,15209729370,17010,17010,17010,17010,0
20230904,183700,15209729370,17010,17010,17010,17010,14323
20230904,183600,15209729370,17010,17010,17010,17010,0
20230904,183500,15209729370,17010,17010,17010,17010,0
20230904,183400,15209729370,17010,17010,17010,17010,0
20230904,183300,15209729370,17010,17010,17010,17010,0
20230904,183200,15209729370,17010,17010,17010,17010,0
20230904,183100,15209729370,17010,17010,17010,17010,0
20230904,183000,15209729370,17010,17010,17010,17010,0
20230904,182900,15209729370,17010,17010,17010,17010,0
20230904,182800,15209729370,17010,17010,17010,17010,0
20230904,182700,15209729370,17010,17010,17010,17010,0
20230904,182600,15209729370,17010,17010,17010,17010,0
20230904,182500,15209729370,17010,17010,17010,17010,0
20230904,182400,15209729370,17010,17010,17010,17010,0
20230904,182300,15209729370,17010,17010,17010,17010,0
20230904,182200,15209729370,17010,17010,17010,17010,0
20230904,182100,15209729370,17010,17010,17010,17010,0
20230904,182000,15209729370,17010,17010,17010,17010,0
20230904,181900,15209729370,17010,17010,17010,17010,0
20230904,181800,15209729370,17010,17010,17010,17010,0
20230904,181700,15209729370,17010,17010,17010,17010,0
20230904,181600,15209729370,17010,17010,17010,17010,0
20230904,181500,15209729370,17010,17010,17010,17010,0
20230904,181400,15209729370,17010,17010,17010,17010,0
20230904,181300,15209729370,17010,17010,17010,17010,0
20230904,181200,15209729370,17010,17010,17010,17010,0
20230904,181100,15209729370,17010,17010,17010,17010,0
20230904,181000,15209729370,17010,17010,17010,17010,0
20230904,180900,15209729370,17010,17010,17010,17010,0
20230904,180800,15209729370,17010,17010,17010,17010,0
20230904,180700,15209729370,17010,17010,17010,17010,14323
20230904,180600,15209729370,17010,17010,17010,17010,0
20230904,180500,15209729370,17010,17010,17010,17010,0
20230904,180400,15209729370,17010,17010,17010,17010,0
20230904,180300,15209729370,17010,17010,17010,17010,0
20230904,180200,15209729370,17010,17010,17010,17010,0
20230904,180100,15209729370,17010,17010,17010,17010,0
20230904,180000,15209729370,17010,17010,17010,17010,0
20230904,175900,15209729370,17010,17010,17010,17010,0
20230904,175800,15209729370,17010,17010,17010,17010,0
20230904,175700,15209729370,17010,17010,17010,17010,0
20230904,175600,15209729370,17010,17010,17010,17010,0
20230904,175500,15209729370,17010,17010,17010,17010,0
20230904,175400,15209729370,17010,17010,17010,17010,0
20230904,175300,15209729370,17010,17010,17010,17010,0
20230904,175200,15209729370,17010,17010,17010,17010,0
20230904,175100,15209729370,17010,17010,17010,17010,0
20230904,175000,15209729370,17010,17010,17010,17010,0
20230904,174900,15209729370,17010,17010,17010,17010,0
20230904,174800,15209729370,17010,17010,17010,17010,0
20230904,174700,15209729370,17010,17010,17010,17010,0
20230904,174600,15209729370,17010,17010,17010,17010,0
20230904,174500,15209729370,17010,17010,17010,17010,0
20230904,174400,15209729370,17010,17010,17010,17010,0
20230904,174300,15209729370,17010,17010,17010,17010,0
20230904,174200,15209729370,17010,17010,17010,17010,0
20230904,174100,15209729370,17010,17010,17010,17010,0
20230904,174000,15209729370,17010,17010,17010,17010,0
20230904,173900,15209729370,17010,17010,17010,17010,0
20230904,173800,15209729370,17010,17010,17010,17010,0
20230904,173700,15209729370,17010,17010,17010,17010,14323
20230904,173600,15209729370,17010,17010,17010,17010,0
20230904,173500,15209729370,17010,17010,17010,17010,0
20230904,173400,15209729370,17010,17010,17010,17010,0
20230904,173300,15209729370,17010,17010,17010,17010,0
20230904,173200,15209729370,17010,17010,17010,17010,0
20230904,173100,15209729370,17010,17010,17010,17010,0
20230904,173000,15209729370,17010,17010,17010,17010,0
20230904,172900,15209729370,17010,17010,17010,17010,0
20230904,172800,15209729370,17010,17010,17010,17010,0
20230904,172700,15209729370,17010,17010,17010,17010,0
20230904,172600,15209729370,17010,17010,17010,17010,0
20230904,172500,15209729370,17010,17010,17010,17010,0
20230904,172400,15209729370,17010,17010,17010,17010,0
20230904,172300,15209729370,17010,17010,17010,17010,0
20230904,172200,15209729370,17010,17010,17010,17010,0
20230904,172100,15209729370,17010,17010,17010,17010,0
20230904,172000,15209729370,17010,17010,17010,17010,0
20230904,171900,15209729370,17010,17010,17010,17010,0
20230904,171800,15209729370,17010,17010,17010,17010,0
20230904,171700,15209729370,17010,17010,17010,17010,0
20230904,171600,15209729370,17010,17010,17010,17010,0
20230904,171500,15209729370,17010,17010,17010,17010,0
20230904,171400,15209729370,17010,17010,17010,17010,0
20230904,171300,15209729370,17010,17010,17010,17010,0
20230904,171200,15209729370,17010,17010,17010,17010,0
20230904,171100,15209729370,17010,17010,17010,17010,0
20230904,171000,15209729370,17010,17010,17010,17010,0
20230904,170900,15209729370,17010,17010,17010,17010,0
20230904,170800,15209729370,17010,17010,17010,17010,0
20230904,170700,15209729370,17010,17010,17010,17010,14323
20230904,170600,15209729370,17010,17010,17010,17010,0
20230904,170500,15209729370,17010,17010,17010,17010,0
20230904,170400,15209729370,17010,17010,17010,17010,0
20230904,170300,15209729370,17010,17010,17010,17010,0
20230904,170200,15209729370,17010,17010,17010,17010,0
20230904,170100,15209729370,17010,17010,17010,17010,0
20230904,170000,15209729370,17010,17010,17010,17010,0
20230904,165900,15209729370,17010,17010,17010,17010,0
20230904,165800,15209729370,17010,17010,17010,17010,0
20230904,165700,15209729370,17010,17010,17010,17010,0
20230904,165600,15209729370,17010,17010,17010,17010,0
20230904,165500,15209729370,17010,17010,17010,17010,0
20230904,165400,15209729370,17010,17010,17010,17010,0
20230904,165300,15209729370,17010,17010,17010,17010,0
20230904,165200,15209729370,17010,17010,17010,17010,0
20230904,165100,15209729370,17010,17010,17010,17010,0
20230904,165000,15209729370,17010,17010,17010,17010,0
20230904,164900,15209729370,17010,17010,17010,17010,0
20230904,164800,15209729370,17010,17010,17010,17010,0
20230904,164700,15209729370,17010,17010,17010,17010,0
20230904,164600,15209729370,17010,17010,17010,17010,0
20230904,164500,15209729370,17010,17010,17010,17010,0
20230904,164400,15209729370,17010,17010,17010,17010,0
20230904,164300,15209729370,17010,17010,17010,17010,0
20230904,164200,15209729370,17010,17010,17010,17010,0
20230904,164100,15209729370,17010,17010,17010,17010,0
20230904,164000,15209729370,17010,17010,17010,17010,0
20230904,163900,15209729370,17010,17010,17010,17010,0
20230904,163800,15209729370,17010,17010,17010,17010,0
20230904,163700,15209729370,17010,17010,17010,17010,14323
20230904,163600,15209729370,17010,17010,17010,17010,0
20230904,163500,15209729370,17010,17010,17010,17010,0
20230904,163400,15209729370,17010,17010,17010,17010,0
20230904,163300,15209729370,17010,17010,17010,17010,0
20230904,163200,15209729370,17010,17010,17010,17010,0
20230904,163100,15209729370,17010,17010,17010,17010,0
20230904,163000,15209729370,17010,17010,17010,17010,0
20230904,162900,15209729370,17010,17010,17010,17010,0
20230904,162800,15209729370,17010,17010,17010,17010,0
20230904,162700,15209729370,17010,17010,17010,17010,0
20230904,162600,15209729370,17010,17010,17010,17010,0
20230904,162500,15209729370,17010,17010,17010,17010,0
20230904,162400,15209729370,17010,17010,17010,17010,0
20230904,162300,15209729370,17010,17010,17010,17010,0
20230904,162200,15209729370,17010,17010,17010,17010,0
20230904,162100,15209729370,17010,17010,17010,17010,0
20230904,162000,15209729370,17010,17010,17010,17010,0
20230904,161900,15209729370,17010,17010,17010,17010,0
20230904,161800,15209729370,17010,17010,17010,17010,0
20230904,161700,15209729370,17010,17010,17010,17010,0
20230904,161600,15209729370,17010,17010,17010,17010,0
20230904,161500,15209729370,17010,17010,17010,17010,0
20230904,161400,15209729370,17010,17010,17010,17010,0
20230904,161300,15209729370,17010,17010,17010,17010,0
20230904,161200,15209729370,17010,17010,17010,17010,0
20230904,161100,15209729370,17010,17010,17010,17010,0
20230904,161000,15209729370,17010,17010,17010,17010,0
20230904,160900,15209729370,17010,17010,17010,17010,0
20230904,160800,15209729370,17010,17010,17010,17010,0
20230904,160700,15209729370,17010,17010,17010,17010,14323
20230904,160600,15209729370,17010,17010,17010,17010,0
20230904,160500,15209729370,17010,17010,17010,17010,0
20230904,160400,15209729370,17010,17010,17010,17010,0
20230904,160300,15209729370,17010,17010,17010,17010,0
20230904,160200,15209729370,17010,17010,17010,17010,0
20230904,160100,15209729370,17010,17010,17010,17010,0
20230904,160000,15209729370,17010,17010,17010,17010,0
20230904,155900,15209729370,17010,17010,17010,17010,0
20230904,155800,15209729370,17010,17010,17010,17010,0
20230904,155700,15209729370,17010,17010,17010,17010,0
20230904,155600,15209729370,17010,17010,17010,17010,0
20230904,155500,15209729370,17010,17010,17010,17010,0
20230904,155400,15209729370,17010,17010,17010,17010,0
20230904,155300,15209729370,17010,17010,17010,17010,0
20230904,155200,15209729370,17010,17010,17010,17010,0
20230904,155100,15209729370,17010,17010,17010,17010,0
20230904,155000,15209729370,17010,17010,17010,17010,0
20230904,154900,15209729370,17010,17010,17010,17010,0
20230904,154800,15209729370,17010,17010,17010,17010,0
20230904,154700,15209729370,17010,17010,17010,17010,0
20230904,154600,15209729370,17010,17010,17010,17010,0
20230904,154500,15209729370,17010,17010,17010,17010,0
20230904,154400,15209729370,17010,17010,17010,17010,0
20230904,154300,15209729370,17010,17010,17010,17010,0
20230904,154200,15209729370,17010,17010,17010,17010,0
20230904,154100,15209729370,17010,17010,17010,17010,0
20230904,154000,15209729370,17010,17010,17010,17010,0
20230904,153900,15209729370,17010,17010,17010,17010,0
20230904,153800,15209729370,17010,17010,17010,17010,0
20230904,153700,15209729370,17010,17010,17010,17010,14323
20230904,153600,15209729370,17010,17010,17010,17010,0
20230904,153500,15209729370,17010,17010,17010,17010,0
20230904,153400,15209729370,17010,17010,17010,17010,0
20230904,153300,15209729370,17010,17010,17010,17010,0
20230904,153200,15209729370,17010,17010,17010,17010,0
20230904,153100,15209729370,17010,17010,17010,17010,0
20230904,153000,15209729370,17010,17010,17010,17010,14323
20230904,152900,14966095140,17030,17030,17030,17030,0
20230904,152800,14966095140,17030,17030,17030,17030,0
20230904,152700,14966095140,17030,17030,17030,17030,0
20230904,152600,14966095140,17030,17030,17030,17030,0
20230904,152500,14966095140,17030,17030,17030,17030,0
20230904,152400,14966095140,17030,17030,17030,17030,0
20230904,152300,14966095140,17030,17030,17030,17030,0
20230904,152200,14966095140,17030,17030,17030,17030,0
20230904,152100,14966095140,17030,17030,17030,17030,0
20230904,152000,14966095140,17030,17030,17030,17030,0
20230904,151900,14966095140,17030,17020,17030,17010,2942
20230904,151800,14916039790,17020,17020,17030,17020,917
20230904,151700,14900432350,17020,17040,17040,17020,3119
20230904,151600,14847321640,17040,17050,17050,17030,1582
20230904,151500,14820356680,17060,17050,17060,17040,1251
20230904,151400,14799027230,17050,17030,17050,17030,5547
20230904,151300,14704502970,17030,17020,17030,17020,1252
20230904,151200,14683184350,17020,17020,17030,17020,280
20230904,151100,14678418650,17040,17030,17040,17020,2474
20230904,151000,14636296180,17030,17080,17080,17030,11502
20230904,150900,14440046800,17070,17070,17080,17070,482
20230904,150800,14431815610,17070,17080,17080,17070,357
20230904,150700,14425720050,17080,17080,17080,17070,2673
20230904,150600,14380070310,17080,17070,17080,17070,654
20230904,150500,14368903310,17070,17090,17090,17070,882
20230904,150400,14353838070,17070,17070,17090,17070,298
20230904,150300,14348748810,17080,17070,17080,17070,2128
20230904,150200,14312407960,17080,17080,17080,17080,93
20230904,150100,14310819520,17080,17080,17080,17070,1493
20230904,150000,14285320790,17070,17070,17080,17070,623
20230904,145900,14274681280,17070,17080,17080,17070,869
20230904,145800,14259841850,17080,17080,17080,17080,485
20230904,145700,14251558050,17080,17070,17080,17070,570
20230904,145600,14241822820,17080,17080,17080,17070,416
20230904,145500,14234717640,17080,17070,17080,17060,1688
20230904,145400,14205898530,17060,17060,17070,17050,346
20230904,145300,14199995980,17060,17070,17070,17060,1219
20230904,145200,14179191690,17080,17080,17080,17070,948
20230904,145100,14163003100,17080,17070,17080,17070,52
20230904,145000,14162115250,17080,17060,17080,17060,1003
20230904,144900,14144991430,17060,17070,17080,17060,474
20230904,144800,14136902230,17060,17060,17070,17060,688
20230904,144700,14125162560,17060,17070,17070,17060,394
20230904,144600,14118439750,17080,17080,17080,17070,901
20230904,144500,14103057620,17080,17070,17080,17050,429
20230904,144400,14095738410,17070,17060,17070,17050,2086
20230904,144300,14060166130,17060,17050,17060,17050,1495
20230904,144200,14034672340,17050,17050,17060,17040,962
20230904,144100,14018275320,17050,17070,17070,17040,3044
20230904,144000,13966366600,17060,17060,17080,17060,722
20230904,143900,13954043640,17060,17090,17090,17060,1890
20230904,143800,13921760050,17090,17090,17090,17090,1555
20230904,143700,13895185100,17090,17090,17090,17080,1097
20230904,143600,13876437470,17090,17080,17090,17080,852
20230904,143500,13861880370,17080,17080,17080,17070,774
20230904,143400,13848661110,17080,17080,17080,17060,759
20230904,143300,13835703820,17080,17070,17080,17070,1263
20230904,143200,13814136710,17070,17060,17070,17060,578
20230904,143100,13804270950,17060,17060,17070,17060,1166
20230904,143000,13784371880,17060,17050,17060,17040,536
20230904,142900,13775231260,17060,17050,17060,17040,3082
20230904,142800,13722681310,17050,17050,17050,17050,599
20230904,142700,13712468360,17050,17040,17050,17040,806
20230904,142600,13698731360,17050,17050,17050,17040,944
20230904,142500,13682640410,17040,17040,17050,17040,456
20230904,142400,13674868120,17050,17040,17050,17040,1066
20230904,142300,13656698720,17040,17050,17050,17040,346
20230904,142200,13650800280,17050,17050,17050,17040,636
20230904,142100,13639959580,17050,17070,17080,17050,4295
20230904,142000,13566686180,17080,17070,17080,17070,482
20230904,141900,13558456250,17080,17080,17080,17070,2180
20230904,141800,13521227460,17080,17080,17080,17080,233
20230904,141700,13517247820,17080,17070,17080,17070,581
20230904,141600,13507324710,17070,17080,17080,17070,743
20230904,141500,13494637010,17080,17080,17080,17070,1343
20230904,141400,13471706760,17080,17060,17080,17060,877
20230904,141300,13456738930,17060,17070,17070,17060,212
20230904,141200,13453122140,17070,17070,17070,17060,1008
20230904,141100,13435920580,17070,17070,17070,17060,649
20230904,141000,13424842750,17050,17070,17070,17050,1167
20230904,140900,13404932140,17070,17070,17080,17060,1253
20230904,140800,13383538410,17070,17060,17070,17060,510
20230904,140700,13374836270,17070,17070,17070,17060,2223
20230904,140600,13336909340,17070,17070,17080,17070,2152
20230904,140500,13300171890,17080,17080,17080,17070,1106
20230904,140400,13281281780,17080,17080,17080,17070,669
20230904,140300,13269855740,17070,17080,17080,17070,596
20230904,140200,13259676780,17080,17070,17080,17070,302
20230904,140100,13254519500,17080,17080,17080,17070,1833
20230904,140000,13223225230,17080,17060,17080,17060,4209
20230904,135900,13151375160,17070,17060,17070,17060,347
20230904,135800,13145453340,17060,17070,17070,17060,663
20230904,135700,13134137560,17060,17060,17070,17060,1365
20230904,135600,13110848420,17060,17060,17060,17050,910
20230904,135500,13095324120,17060,17060,17070,17050,1425
20230904,135400,13071018520,17070,17050,17070,17050,501
20230904,135300,13062470020,17050,17060,17060,17050,1272
20230904,135200,13040771200,17060,17050,17060,17050,488
20230904,135100,13032446570,17040,17040,17050,17040,2061
20230904,135000,12997318530,17040,17020,17040,17020,1806
20230904,134900,12966558130,17020,17020,17030,17020,243
20230904,134800,12962420090,17020,17040,17040,17010,1677
20230904,134700,12933870190,17040,17030,17040,17030,15
20230904,134600,12933614690,17030,17030,17030,17030,532
20230904,134500,12924554730,17020,17030,17030,17020,325
20230904,134400,12919020770,17030,17030,17040,17030,553
20230904,134300,12909603150,17030,17040,17040,17030,633
20230904,134200,12898823100,17040,17030,17040,17030,600
20230904,134100,12888600360,17030,17040,17040,17030,354
20230904,134000,12882570660,17040,17020,17040,17020,533
20230904,133900,12873496210,17030,17030,17040,17030,1279
20230904,133800,12851712440,17040,17040,17040,17030,246
20230904,133700,12847520800,17030,17030,17040,17030,355
20230904,133600,12841472360,17030,17030,17040,17030,879
20230904,133500,12826500910,17040,17040,17040,17040,470
20230904,133400,12818492110,17030,17040,17040,17030,331
20230904,133300,12812852720,17030,17020,17040,17020,732
20230904,133200,12800388860,17020,17030,17030,17020,721
20230904,133100,12788110690,17030,17030,17030,17010,533
20230904,133000,12779036020,17040,17040,17040,17040,47
20230904,132900,12778235140,17040,17040,17040,17030,569
20230904,132800,12768540410,17040,17040,17040,17030,278
20230904,132700,12763803650,17040,17030,17040,17020,1635
20230904,132600,12735959980,17030,17020,17030,17020,110
20230904,132500,12734087030,17030,17030,17030,17020,677
20230904,132400,12722560080,17030,17000,17030,17000,881
20230904,132300,12707567430,17010,17020,17030,17000,3261
20230904,132200,12652108660,17030,17020,17030,17010,1277
20230904,132100,12630378780,17020,17020,17030,17020,1449
20230904,132000,12605716790,17020,17010,17030,17010,719
20230904,131900,12593479870,17020,17020,17030,17020,674
20230904,131800,12582007720,17020,17010,17030,17010,2161
20230904,131700,12545229910,17010,17020,17020,17010,295
20230904,131600,12540209020,17020,17020,17030,17020,1473
20230904,131500,12515135280,17030,17040,17040,17030,1735
20230904,131400,12485583430,17040,17030,17040,17030,1346
20230904,131300,12462657780,17040,17050,17050,17030,1630
20230904,131200,12434881430,17050,17050,17050,17050,576
20230904,131100,12425060630,17050,17060,17060,17050,279
20230904,131000,12420300990,17050,17050,17050,17040,1002
20230904,130900,12403217440,17050,17060,17060,17040,2094
20230904,130800,12367523290,17060,17070,17070,17050,1697
20230904,130700,12338567280,17070,17060,17070,17060,992
20230904,130600,12321640250,17060,17070,17070,17060,721
20230904,130500,12309334600,17070,17070,17070,17060,221
20230904,130400,12305562240,17070,17060,17070,17060,742
20230904,130300,12292901650,17070,17060,17070,17060,1741
20230904,130200,12263194240,17060,17070,17080,17060,438
20230904,130100,12255718190,17070,17070,17080,17060,1786
20230904,130000,12225231190,17060,17070,17070,17060,930
20230904,125900,12209359440,17070,17110,17110,17070,6761
20230904,125800,12093777370,17120,17120,17120,17110,402
20230904,125700,12086895500,17120,17120,17120,17110,283
20230904,125600,12082051150,17120,17130,17130,17110,843
20230904,125500,12067619230,17130,17130,17130,17120,1155
20230904,125400,12047837140,17120,17120,17130,17110,715
20230904,125300,12035594590,17120,17120,17130,17120,661
20230904,125200,12024278230,17130,17100,17130,17090,5567
20230904,125100,11929101340,17100,17090,17100,17090,8624
20230904,125000,11781688020,17100,17130,17130,17100,2079
20230904,124900,11746130720,17130,17110,17140,17110,6317
20230904,124800,11637965970,17100,17110,17110,17100,785
20230904,124700,11624535400,17110,17100,17110,17100,1666
20230904,124600,11596043880,17100,17090,17100,17090,2077
20230904,124500,11560545540,17090,17100,17100,17090,471
20230904,124400,11552491840,17100,17090,17100,17090,1481
20230904,124300,11527178650,17100,17090,17100,17080,765
20230904,124200,11514101090,17090,17060,17090,17050,5949
20230904,124100,11412493350,17060,17080,17080,17060,4368
20230904,124000,11337904100,17080,17090,17090,17080,964
20230904,123900,11321433810,17080,17090,17090,17080,1006
20230904,123800,11304247600,17090,17080,17090,17080,809
20230904,123700,11290422480,17090,17080,17090,17070,2257
20230904,123600,11251864670,17070,17060,17070,17060,2730
20230904,123500,11205275280,17060,17060,17070,17060,1072
20230904,123400,11186984380,17060,17050,17060,17050,855
20230904,123300,11172403830,17060,17060,17060,17050,1170
20230904,123200,11152445450,17050,17050,17060,17050,555
20230904,123100,11142980170,17060,17060,17060,17050,365
20230904,123000,11136753280,17050,17060,17060,17050,482
20230904,122900,11128532600,17060,17050,17060,17050,486
20230904,122800,11120243320,17050,17050,17060,17040,567
20230904,122700,11110574780,17050,17050,17050,17040,1253
20230904,122600,11089211480,17040,17060,17060,17040,1316
20230904,122500,11066781280,17050,17050,17050,17050,687
20230904,122400,11055067930,17040,17050,17050,17040,374
20230904,122300,11048692150,17050,17050,17050,17040,1208
20230904,122200,11028097560,17050,17050,17050,17040,906
20230904,122100,11012651300,17050,17040,17050,17040,1044
20230904,122000,10994855790,17040,17040,17050,17030,2319
20230904,121900,10955337500,17030,17020,17030,17000,4831
20230904,121800,10873114490,17020,17010,17020,17000,1155
20230904,121700,10853466750,17000,17010,17010,17000,286
20230904,121600,10848601990,17000,17000,17010,16990,1761
20230904,121500,10818677390,17000,17000,17000,16990,600
20230904,121400,10808477590,17010,17010,17010,17000,579
20230904,121300,10798628900,17000,17000,17000,16990,1206
20230904,121200,10778136340,17000,17000,17000,16990,1605
20230904,121100,10750861270,17000,17000,17010,17000,1636
20230904,121000,10723046720,17000,16990,17000,16990,2703
20230904,120900,10677095730,16990,16990,17000,16990,571
20230904,120800,10667391950,16990,16990,16990,16980,1083
20230904,120700,10648996490,16980,16990,17000,16980,921
20230904,120600,10633352590,16990,16980,16990,16980,1447
20230904,120500,10608777970,16980,16990,16990,16980,7
20230904,120400,10608659080,16980,16990,16990,16980,557
20230904,120300,10599196230,16990,17010,17010,16990,1873
20230904,120200,10567361610,17010,17000,17020,17000,484
20230904,120100,10559128720,17000,17010,17010,17000,3
20230904,120000,10559077710,17010,17010,17020,17000,1020
20230904,115900,10541732260,17000,17010,17020,17000,1453
20230904,115800,10517010790,17020,17010,17020,17010,2435
20230904,115700,10475590390,17010,17000,17010,16990,968
20230904,115600,10459135610,17000,17000,17000,17000,282
20230904,115500,10454341610,16990,16990,17000,16990,653
20230904,115400,10443241280,16990,17000,17000,16990,820
20230904,115300,10429304360,17000,17000,17000,17000,704
20230904,115200,10417336360,17000,16990,17000,16990,704
20230904,115100,10405374050,17000,16980,17000,16980,3598
20230904,115000,10344256420,16980,16970,16980,16960,3060
20230904,114900,10292311960,16960,16960,16960,16960,1190
20230904,114800,10272129560,16950,16950,16960,16950,847
20230904,114700,10257772700,16960,16950,16960,16950,996
20230904,114600,10240887830,16950,16960,16960,16950,234
20230904,114500,10236919380,16960,16940,16960,16940,478
20230904,114400,10228814840,16940,16960,16960,16940,410
20230904,114300,10221864500,16960,16950,16960,16950,353
20230904,114200,10215878730,16950,16960,16960,16940,800
20230904,114100,10202321410,16960,16970,16970,16960,528
20230904,114000,10193361610,16960,16940,16960,16940,477
20230904,113900,10185275910,16950,16970,16970,16950,771
20230904,113800,10172200030,16970,16950,16970,16950,608
20230904,113700,10161885920,16950,16960,16960,16950,514
20230904,113600,10153169480,16960,16950,16970,16950,447
20230904,113500,10145589700,16950,16950,16960,16940,131
20230904,113400,10143369300,16960,16960,16970,16940,1528
20230904,113300,10117459150,16960,16960,16960,16950,1054
20230904,113200,10099586890,16960,16970,16970,16950,447
20230904,113100,10092003770,16980,16970,16980,16950,3218
20230904,113000,10037423840,16970,16980,16980,16970,1089
20230904,112900,10018940360,16980,16970,16980,16970,846
20230904,112800,10004583700,16970,16970,16970,16960,297
20230904,112700,9999543710,16970,16970,16970,16960,1333
20230904,112600,9976927360,16970,16950,16970,16950,857
20230904,112500,9962397080,16970,16950,16970,16950,1460
20230904,112400,9937640890,16950,16950,16960,16950,1221
20230904,112300,9916939600,16950,16960,16960,16950,270
20230904,112200,9912361150,16960,16950,16960,16940,164
20230904,112100,9909580930,16950,16950,16950,16950,813
20230904,112000,9895800580,16950,16950,16950,16940,1733
20230904,111900,9866434120,16940,16920,16950,16920,5468
20230904,111800,9773814080,16920,16910,16920,16910,1124
20230904,111700,9754797240,16920,16910,16920,16910,952
20230904,111600,9738692900,16910,16920,16920,16910,974
20230904,111500,9722213300,16930,16930,16930,16920,1765
20230904,111400,9692343100,16920,16920,16920,16920,216
20230904,111300,9688688380,16920,16920,16930,16920,1160
20230904,111200,9669057680,16920,16920,16920,16910,381
20230904,111100,9662611520,16920,16920,16930,16920,420
20230904,111000,9655502230,16930,16900,16930,16900,7986
20230904,110900,9520376440,16900,16900,16910,16890,1157
20230904,110800,9500824030,16910,16900,16910,16900,886
20230904,110700,9485844800,16900,16880,16900,16870,1337
20230904,110600,9463272680,16870,16870,16880,16860,2634
20230904,110500,9418818370,16880,16880,16880,16870,2324
20230904,110400,9379596690,16880,16890,16910,16880,3320
20230904,110300,9323518440,16900,16880,16900,16880,1473
20230904,110200,9298640780,16870,16860,16870,16860,1883
20230904,110100,9266882000,16860,16860,16860,16850,942
20230904,110000,9251000430,16850,16840,16850,16840,1248
20230904,105900,9229977930,16840,16840,16840,16830,390
20230904,105800,9223412650,16840,16820,16840,16820,288
20230904,105700,9218566900,16830,16830,16830,16820,568
20230904,105600,9209007820,16830,16820,16830,16820,797
20230904,105500,9195595610,16820,16820,16830,16820,331
20230904,105400,9190025980,16820,16820,16830,16820,1223
20230904,105300,9169444090,16840,16790,16840,16780,678
20230904,105200,9158042530,16830,16770,16830,16770,2093
20230904,105100,9122931810,16770,16770,16780,16770,929
20230904,105000,9107350470,16770,16770,16780,16770,188
20230904,104900,9104196130,16770,16800,16800,16770,3917
20230904,104800,9038440880,16800,16790,16800,16780,4736
20230904,104700,8958888940,16790,16800,16800,16790,567
20230904,104600,8949368700,16790,16840,16840,16780,6145
20230904,104500,8845982790,16830,16830,16840,16820,1561
20230904,104400,8819712090,16840,16830,16840,16830,399
20230904,104300,8812995410,16830,16770,16830,16770,1683
20230904,104200,8784738080,16770,16770,16770,16760,391
20230904,104100,8778182510,16780,16790,16790,16760,1760
20230904,104000,8748667910,16780,16780,16790,16770,988
20230904,103900,8732088360,16770,16760,16780,16760,134
20230904,103800,8729841800,16780,16760,16780,16760,2440
20230904,103700,8688943860,16760,16780,16790,16750,4839
20230904,103600,8607807160,16790,16800,16800,16790,1497
20230904,103500,8582670150,16800,16800,16800,16790,260
20230904,103400,8578302180,16800,16790,16800,16790,482
20230904,103300,8570207940,16790,16800,16800,16790,266
20230904,103200,8565741680,16790,16790,16790,16780,1471
20230904,103100,8541043650,16790,16810,16810,16790,1111
20230904,103000,8522377730,16810,16830,16830,16790,2776
20230904,102900,8475719630,16820,16800,16820,16800,1558
20230904,102800,8449522910,16810,16820,16820,16810,1276
20230904,102700,8428063990,16820,16810,16840,16810,1622
20230904,102600,8400777290,16820,16810,16820,16810,1249
20230904,102500,8379774660,16810,16810,16810,16800,1580
20230904,102400,8353215660,16820,16810,16820,16810,662
20230904,102300,8342083170,16820,16820,16820,16820,286
20230904,102200,8337272650,16810,16790,16810,16790,1204
20230904,102100,8317042090,16780,16770,16790,16770,1651
20230904,102000,8289336090,16770,16760,16780,16760,4608
20230904,101900,8212064460,16760,16760,16770,16750,5597
20230904,101800,8118261550,16760,16730,16760,16710,10257
20230904,101700,7946679340,16740,16740,16750,16720,9524
20230904,101600,7787316100,16750,16780,16780,16740,15733
20230904,101500,7523624070,16780,16780,16780,16780,668
20230904,101400,7512415030,16780,16770,16780,16770,3001
20230904,101300,7462061400,16780,16790,16790,16770,6892
20230904,101200,7346412010,16790,16790,16800,16790,1324
20230904,101100,7324179640,16790,16800,16800,16780,4117
20230904,101000,7255054100,16800,16810,16810,16790,3444
20230904,100900,7197207490,16810,16830,16830,16810,1717
20230904,100800,7168321370,16830,16820,16830,16810,1676
20230904,100700,7140133660,16820,16810,16830,16800,3260
20230904,100600,7085319880,16810,16790,16810,16790,2388
20230904,100500,7045200140,16790,16800,16800,16780,846
20230904,100400,7030996130,16800,16780,16800,16780,3102
20230904,100300,6978926470,16790,16790,16790,16780,5217
20230904,100200,6891347860,16780,16830,16830,16780,18154
20230904,100100,6586366880,16820,16820,16830,16810,1708
20230904,100000,6557638400,16820,16820,16820,16810,2136
20230904,095900,6521710990,16820,16810,16820,16810,877
20230904,095800,6506966480,16820,16800,16850,16800,10409
20230904,095700,6331804880,16800,16810,16810,16800,461
20230904,095600,6324056470,16810,16810,16810,16800,1771
20230904,095500,6294294870,16810,16810,16810,16800,1492
20230904,095400,6269226040,16810,16800,16810,16800,1442
20230904,095300,6244987220,16810,16850,16850,16800,16133
20230904,095200,5973586940,16850,16850,16850,16840,1875
20230904,095100,5941993290,16850,16850,16860,16840,694
20230904,095000,5930301710,16860,16840,16860,16830,1953
20230904,094900,5897411090,16840,16830,16840,16830,1378
20230904,094800,5874206580,16830,16830,16840,16830,1719
20230904,094700,5845272640,16830,16840,16840,16830,3721
20230904,094600,5782642490,16840,16860,16860,16830,3131
20230904,094500,5729933350,16860,16850,16860,16840,1197
20230904,094400,5709764170,16870,16840,16870,16840,751
20230904,094300,5697117240,16840,16850,16850,16830,2641
20230904,094200,5652651300,16830,16850,16860,16830,9548
20230904,094100,5491842410,16850,16850,16860,16840,5662
20230904,094000,5396462180,16850,16910,16910,16850,20663
20230904,093900,5047980360,16900,16900,16920,16880,5325
20230904,093800,4958000100,16900,16890,16900,16880,1591
20230904,093700,4931129410,16880,16870,16880,16870,3520
20230904,093600,4871718240,16870,16870,16880,16860,1542
20230904,093500,4845703260,16870,16880,16890,16860,4602
20230904,093400,4768076550,16890,16910,16910,16860,19908
20230904,093300,4431934260,16910,16900,16910,16900,4418
20230904,093200,4357260910,16900,16930,16940,16900,9586
20230904,093100,4195094520,16930,16940,16940,16920,3446
20230904,093000,4136752620,16940,16970,16980,16930,7322
20230904,092900,4012605450,16970,16970,16990,16970,2256
20230904,092800,3974312870,16980,17000,17000,16980,2962
20230904,092700,3924006320,17000,16990,17000,16970,2983
20230904,092600,3873334380,16980,16990,16990,16970,3707
20230904,092500,3810409770,16990,16980,17000,16980,6110
20230904,092400,3706608680,16980,16980,16980,16970,4467
20230904,092300,3630763170,16970,17070,17070,16970,8361
20230904,092200,3488443070,17080,17110,17110,17070,2047
20230904,092100,3453465680,17100,17120,17120,17090,4077
20230904,092000,3383709100,17120,17090,17120,17080,714
20230904,091900,3371497260,17080,17120,17130,17070,4363
20230904,091800,3296879690,17120,17000,17120,17000,6475
20230904,091700,3186364690,16990,16990,17010,16990,2878
20230904,091600,3137442320,17000,17020,17020,16980,42746
20230904,091500,2410710070,17030,17070,17070,17020,3497
20230904,091400,2351111860,17070,17070,17090,17050,5411
20230904,091300,2258710960,17040,17000,17090,17000,6980
20230904,091200,2139894510,16990,17020,17040,16990,4352
20230904,091100,2065866520,17000,16980,17000,16980,3458
20230904,091000,2007111010,16970,17000,17020,16970,3143
20230904,090900,1953727500,17000,17050,17070,17000,10407
20230904,090800,1776408340,17070,17030,17070,17020,4247
20230904,090700,1704037760,17050,16970,17050,16950,4873
20230904,090600,1621159320,16970,16900,16970,16890,7472
20230904,090500,1494665650,16890,16900,16940,16880,8946
20230904,090400,1343505180,16900,17020,17020,16900,14973
20230904,090300,1089935110,17020,16990,17020,16950,18808
20230904,090200,770574310,17000,17060,17100,17000,11490
20230904,090100,575146610,17090,17130,17130,16980,16011
20230904,090000,302113460,17130,17230,17230,17130,14504