KissMeData/026960/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,190300,1931313750,17060,17060,17060,17060,6073
20230921,190200,1931313750,17060,17060,17060,17060,0
20230921,190100,1931313750,17060,17060,17060,17060,0
20230921,190000,1931313750,17060,17060,17060,17060,0
20230921,185900,1931313750,17060,17060,17060,17060,0
20230921,185800,1931313750,17060,17060,17060,17060,0
20230921,185700,1931313750,17060,17060,17060,17060,0
20230921,185600,1931313750,17060,17060,17060,17060,0
20230921,185500,1931313750,17060,17060,17060,17060,0
20230921,185400,1931313750,17060,17060,17060,17060,0
20230921,185300,1931313750,17060,17060,17060,17060,0
20230921,185200,1931313750,17060,17060,17060,17060,0
20230921,185100,1931313750,17060,17060,17060,17060,0
20230921,185000,1931313750,17060,17060,17060,17060,0
20230921,184900,1931313750,17060,17060,17060,17060,0
20230921,184800,1931313750,17060,17060,17060,17060,0
20230921,184700,1931313750,17060,17060,17060,17060,0
20230921,184600,1931313750,17060,17060,17060,17060,0
20230921,184500,1931313750,17060,17060,17060,17060,0
20230921,184400,1931313750,17060,17060,17060,17060,0
20230921,184300,1931313750,17060,17060,17060,17060,0
20230921,184200,1931313750,17060,17060,17060,17060,0
20230921,184100,1931313750,17060,17060,17060,17060,0
20230921,184000,1931313750,17060,17060,17060,17060,0
20230921,183900,1931313750,17060,17060,17060,17060,0
20230921,183800,1931313750,17060,17060,17060,17060,0
20230921,183700,1931313750,17060,17060,17060,17060,0
20230921,183600,1931313750,17060,17060,17060,17060,0
20230921,183500,1931313750,17060,17060,17060,17060,0
20230921,183400,1931313750,17060,17060,17060,17060,0
20230921,183300,1931313750,17060,17060,17060,17060,6073
20230921,183200,1931313750,17060,17060,17060,17060,0
20230921,183100,1931313750,17060,17060,17060,17060,0
20230921,183000,1931313750,17060,17060,17060,17060,0
20230921,182900,1931313750,17060,17060,17060,17060,0
20230921,182800,1931313750,17060,17060,17060,17060,0
20230921,182700,1931313750,17060,17060,17060,17060,0
20230921,182600,1931313750,17060,17060,17060,17060,0
20230921,182500,1931313750,17060,17060,17060,17060,0
20230921,182400,1931313750,17060,17060,17060,17060,0
20230921,182300,1931313750,17060,17060,17060,17060,0
20230921,182200,1931313750,17060,17060,17060,17060,0
20230921,182100,1931313750,17060,17060,17060,17060,0
20230921,182000,1931313750,17060,17060,17060,17060,0
20230921,181900,1931313750,17060,17060,17060,17060,0
20230921,181800,1931313750,17060,17060,17060,17060,0
20230921,181700,1931313750,17060,17060,17060,17060,0
20230921,181600,1931313750,17060,17060,17060,17060,0
20230921,181500,1931313750,17060,17060,17060,17060,0
20230921,181400,1931313750,17060,17060,17060,17060,0
20230921,181300,1931313750,17060,17060,17060,17060,0
20230921,181200,1931313750,17060,17060,17060,17060,0
20230921,181100,1931313750,17060,17060,17060,17060,0
20230921,181000,1931313750,17060,17060,17060,17060,0
20230921,180900,1931313750,17060,17060,17060,17060,0
20230921,180800,1931313750,17060,17060,17060,17060,0
20230921,180700,1931313750,17060,17060,17060,17060,0
20230921,180600,1931313750,17060,17060,17060,17060,0
20230921,180500,1931313750,17060,17060,17060,17060,0
20230921,180400,1931313750,17060,17060,17060,17060,0
20230921,180300,1931313750,17060,17060,17060,17060,6073
20230921,180200,1931313750,17060,17060,17060,17060,0
20230921,180100,1931313750,17060,17060,17060,17060,0
20230921,180000,1931313750,17060,17060,17060,17060,0
20230921,175900,1931313750,17060,17060,17060,17060,0
20230921,175800,1931313750,17060,17060,17060,17060,0
20230921,175700,1931313750,17060,17060,17060,17060,0
20230921,175600,1931313750,17060,17060,17060,17060,0
20230921,175500,1931313750,17060,17060,17060,17060,0
20230921,175400,1931313750,17060,17060,17060,17060,0
20230921,175300,1931313750,17060,17060,17060,17060,0
20230921,175200,1931313750,17060,17060,17060,17060,0
20230921,175100,1931313750,17060,17060,17060,17060,0
20230921,175000,1931313750,17060,17060,17060,17060,0
20230921,174900,1931313750,17060,17060,17060,17060,0
20230921,174800,1931313750,17060,17060,17060,17060,0
20230921,174700,1931313750,17060,17060,17060,17060,0
20230921,174600,1931313750,17060,17060,17060,17060,0
20230921,174500,1931313750,17060,17060,17060,17060,0
20230921,174400,1931313750,17060,17060,17060,17060,0
20230921,174300,1931313750,17060,17060,17060,17060,0
20230921,174200,1931313750,17060,17060,17060,17060,0
20230921,174100,1931313750,17060,17060,17060,17060,0
20230921,174000,1931313750,17060,17060,17060,17060,0
20230921,173900,1931313750,17060,17060,17060,17060,0
20230921,173800,1931313750,17060,17060,17060,17060,0
20230921,173700,1931313750,17060,17060,17060,17060,0
20230921,173600,1931313750,17060,17060,17060,17060,0
20230921,173500,1931313750,17060,17060,17060,17060,0
20230921,173400,1931313750,17060,17060,17060,17060,0
20230921,173300,1931313750,17060,17060,17060,17060,6073
20230921,173200,1931313750,17060,17060,17060,17060,0
20230921,173100,1931313750,17060,17060,17060,17060,0
20230921,173000,1931313750,17060,17060,17060,17060,0
20230921,172900,1931313750,17060,17060,17060,17060,0
20230921,172800,1931313750,17060,17060,17060,17060,0
20230921,172700,1931313750,17060,17060,17060,17060,0
20230921,172600,1931313750,17060,17060,17060,17060,0
20230921,172500,1931313750,17060,17060,17060,17060,0
20230921,172400,1931313750,17060,17060,17060,17060,0
20230921,172300,1931313750,17060,17060,17060,17060,0
20230921,172200,1931313750,17060,17060,17060,17060,0
20230921,172100,1931313750,17060,17060,17060,17060,0
20230921,172000,1931313750,17060,17060,17060,17060,0
20230921,171900,1931313750,17060,17060,17060,17060,0
20230921,171800,1931313750,17060,17060,17060,17060,0
20230921,171700,1931313750,17060,17060,17060,17060,0
20230921,171600,1931313750,17060,17060,17060,17060,0
20230921,171500,1931313750,17060,17060,17060,17060,0
20230921,171400,1931313750,17060,17060,17060,17060,0
20230921,171300,1931313750,17060,17060,17060,17060,0
20230921,171200,1931313750,17060,17060,17060,17060,0
20230921,171100,1931313750,17060,17060,17060,17060,0
20230921,171000,1931313750,17060,17060,17060,17060,0
20230921,170900,1931313750,17060,17060,17060,17060,0
20230921,170800,1931313750,17060,17060,17060,17060,0
20230921,170700,1931313750,17060,17060,17060,17060,0
20230921,170600,1931313750,17060,17060,17060,17060,0
20230921,170500,1931313750,17060,17060,17060,17060,0
20230921,170400,1931313750,17060,17060,17060,17060,0
20230921,170300,1931313750,17060,17060,17060,17060,6073
20230921,170200,1931313750,17060,17060,17060,17060,0
20230921,170100,1931313750,17060,17060,17060,17060,0
20230921,170000,1931313750,17060,17060,17060,17060,0
20230921,165900,1931313750,17060,17060,17060,17060,0
20230921,165800,1931313750,17060,17060,17060,17060,0
20230921,165700,1931313750,17060,17060,17060,17060,0
20230921,165600,1931313750,17060,17060,17060,17060,0
20230921,165500,1931313750,17060,17060,17060,17060,0
20230921,165400,1931313750,17060,17060,17060,17060,0
20230921,165300,1931313750,17060,17060,17060,17060,0
20230921,165200,1931313750,17060,17060,17060,17060,0
20230921,165100,1931313750,17060,17060,17060,17060,0
20230921,165000,1931313750,17060,17060,17060,17060,0
20230921,164900,1931313750,17060,17060,17060,17060,0
20230921,164800,1931313750,17060,17060,17060,17060,0
20230921,164700,1931313750,17060,17060,17060,17060,0
20230921,164600,1931313750,17060,17060,17060,17060,0
20230921,164500,1931313750,17060,17060,17060,17060,0
20230921,164400,1931313750,17060,17060,17060,17060,0
20230921,164300,1931313750,17060,17060,17060,17060,0
20230921,164200,1931313750,17060,17060,17060,17060,0
20230921,164100,1931313750,17060,17060,17060,17060,0
20230921,164000,1931313750,17060,17060,17060,17060,0
20230921,163900,1931313750,17060,17060,17060,17060,0
20230921,163800,1931313750,17060,17060,17060,17060,0
20230921,163700,1931313750,17060,17060,17060,17060,0
20230921,163600,1931313750,17060,17060,17060,17060,0
20230921,163500,1931313750,17060,17060,17060,17060,0
20230921,163400,1931313750,17060,17060,17060,17060,0
20230921,163300,1931313750,17060,17060,17060,17060,6073
20230921,163200,1931313750,17060,17060,17060,17060,0
20230921,163100,1931313750,17060,17060,17060,17060,0
20230921,163000,1931313750,17060,17060,17060,17060,0
20230921,162900,1931313750,17060,17060,17060,17060,0
20230921,162800,1931313750,17060,17060,17060,17060,0
20230921,162700,1931313750,17060,17060,17060,17060,0
20230921,162600,1931313750,17060,17060,17060,17060,0
20230921,162500,1931313750,17060,17060,17060,17060,0
20230921,162400,1931313750,17060,17060,17060,17060,0
20230921,162300,1931313750,17060,17060,17060,17060,0
20230921,162200,1931313750,17060,17060,17060,17060,0
20230921,162100,1931313750,17060,17060,17060,17060,0
20230921,162000,1931313750,17060,17060,17060,17060,0
20230921,161900,1931313750,17060,17060,17060,17060,0
20230921,161800,1931313750,17060,17060,17060,17060,0
20230921,161700,1931313750,17060,17060,17060,17060,0
20230921,161600,1931313750,17060,17060,17060,17060,0
20230921,161500,1931313750,17060,17060,17060,17060,0
20230921,161400,1931313750,17060,17060,17060,17060,0
20230921,161300,1931313750,17060,17060,17060,17060,0
20230921,161200,1931313750,17060,17060,17060,17060,0
20230921,161100,1931313750,17060,17060,17060,17060,0
20230921,161000,1931313750,17060,17060,17060,17060,0
20230921,160900,1931313750,17060,17060,17060,17060,0
20230921,160800,1931313750,17060,17060,17060,17060,0
20230921,160700,1931313750,17060,17060,17060,17060,0
20230921,160600,1931313750,17060,17060,17060,17060,0
20230921,160500,1931313750,17060,17060,17060,17060,0
20230921,160400,1931313750,17060,17060,17060,17060,0
20230921,160300,1931313750,17060,17060,17060,17060,6073
20230921,160200,1931313750,17060,17060,17060,17060,0
20230921,160100,1931313750,17060,17060,17060,17060,0
20230921,160000,1931313750,17060,17060,17060,17060,0
20230921,155900,1931313750,17060,17060,17060,17060,0
20230921,155800,1931313750,17060,17060,17060,17060,0
20230921,155700,1931313750,17060,17060,17060,17060,0
20230921,155600,1931313750,17060,17060,17060,17060,0
20230921,155500,1931313750,17060,17060,17060,17060,0
20230921,155400,1931313750,17060,17060,17060,17060,0
20230921,155300,1931313750,17060,17060,17060,17060,0
20230921,155200,1931313750,17060,17060,17060,17060,0
20230921,155100,1931313750,17060,17060,17060,17060,0
20230921,155000,1931313750,17060,17060,17060,17060,0
20230921,154900,1931313750,17060,17060,17060,17060,0
20230921,154800,1931313750,17060,17060,17060,17060,0
20230921,154700,1931313750,17060,17060,17060,17060,0
20230921,154600,1931313750,17060,17060,17060,17060,0
20230921,154500,1931313750,17060,17060,17060,17060,0
20230921,154400,1931313750,17060,17060,17060,17060,0
20230921,154300,1931313750,17060,17060,17060,17060,0
20230921,154200,1931313750,17060,17060,17060,17060,0
20230921,154100,1931313750,17060,17060,17060,17060,0
20230921,154000,1931313750,17060,17060,17060,17060,0
20230921,153900,1931313750,17060,17060,17060,17060,0
20230921,153800,1931313750,17060,17060,17060,17060,0
20230921,153700,1931313750,17060,17060,17060,17060,0
20230921,153600,1931313750,17060,17060,17060,17060,0
20230921,153500,1931313750,17060,17060,17060,17060,0
20230921,153400,1931313750,17060,17060,17060,17060,0
20230921,153300,1931313750,17060,17060,17060,17060,6073
20230921,153200,1931313750,17060,17060,17060,17060,0
20230921,153100,1931313750,17060,17060,17060,17060,0
20230921,153000,1931313750,17060,17060,17060,17060,6073
20230921,152900,1827708370,17060,17060,17060,17060,0
20230921,152800,1827708370,17060,17060,17060,17060,0
20230921,152700,1827708370,17060,17060,17060,17060,0
20230921,152600,1827708370,17060,17060,17060,17060,0
20230921,152500,1827708370,17060,17060,17060,17060,0
20230921,152400,1827708370,17060,17060,17060,17060,0
20230921,152300,1827708370,17060,17060,17060,17060,0
20230921,152200,1827708370,17060,17060,17060,17060,0
20230921,152100,1827708370,17060,17060,17060,17060,0
20230921,152000,1827708370,17060,17060,17060,17060,0
20230921,151900,1827708370,17060,17050,17060,17050,362
20230921,151800,1821533040,17060,17060,17060,17050,62
20230921,151700,1820475450,17060,17060,17060,17050,613
20230921,151600,1810023420,17060,17060,17060,17050,38
20230921,151500,1809375410,17050,17060,17060,17050,426
20230921,151400,1802109920,17060,17060,17060,17060,10
20230921,151300,1801939320,17050,17050,17060,17050,74
20230921,151200,1800676940,17050,17050,17060,17050,368
20230921,151100,1794402440,17050,17060,17060,17050,1233
20230921,151000,1773377460,17060,17070,17070,17060,711
20230921,150900,1761247780,17070,17070,17070,17070,99
20230921,150800,1759557850,17070,17060,17070,17060,593
20230921,150700,1749435660,17060,17060,17070,17060,107
20230921,150600,1747610220,17060,17060,17070,17060,22
20230921,150500,1747234880,17060,17060,17060,17060,254
20230921,150400,1742901640,17060,17060,17070,17060,239
20230921,150300,1738824090,17060,17060,17060,17060,117
20230921,150200,1736828070,17060,17060,17070,17060,174
20230921,150100,1733857940,17060,17070,17070,17060,147
20230921,150000,1731349180,17060,17070,17070,17060,47
20230921,145900,1730546960,17060,17060,17070,17060,115
20230921,145800,1728583960,17070,17070,17070,17070,7
20230921,145700,1728464470,17060,17060,17070,17060,35
20230921,145600,1727867360,17060,17060,17070,17060,1719
20230921,145500,1698541200,17070,17070,17070,17060,295
20230921,145400,1693505570,17060,17070,17070,17060,497
20230921,145300,1685021830,17070,17070,17080,17070,279
20230921,145200,1680257520,17070,17070,17080,17070,23
20230921,145100,1679864890,17070,17070,17080,17070,505
20230921,145000,1671243540,17070,17080,17080,17070,466
20230921,144900,1663288890,17070,17080,17080,17070,61
20230921,144800,1662247090,17070,17080,17080,17070,365
20230921,144700,1656015320,17070,17080,17080,17070,156
20230921,144600,1653350890,17070,17080,17090,17070,1724
20230921,144500,1623904840,17080,17080,17090,17080,264
20230921,144400,1619395630,17080,17080,17080,17080,10
20230921,144300,1619224830,17090,17090,17090,17090,9
20230921,144200,1619071020,17090,17090,17090,17090,605
20230921,144100,1608731570,17090,17090,17090,17080,1401
20230921,144000,1584788500,17090,17080,17090,17080,18
20230921,143900,1584480930,17080,17090,17090,17080,27
20230921,143800,1584019550,17080,17080,17090,17080,108
20230921,143700,1582173890,17080,17080,17090,17080,37
20230921,143600,1581541770,17090,17090,17090,17090,1
20230921,143500,1581524680,17090,17080,17090,17080,44
20230921,143400,1580772970,17080,17090,17090,17080,16
20230921,143300,1580499580,17080,17080,17090,17080,739
20230921,143200,1567877440,17080,17080,17090,17080,115
20230921,143100,1565913230,17080,17090,17090,17080,540
20230921,143000,1556684700,17090,17090,17090,17090,4903
20230921,142900,1472892430,17090,17090,17090,17090,65
20230921,142800,1471781580,17090,17100,17100,17090,36
20230921,142700,1471166020,17090,17100,17100,17090,78
20230921,142600,1469832270,17090,17090,17090,17090,22
20230921,142500,1469456290,17090,17090,17100,17090,13
20230921,142400,1469234060,17090,17100,17100,17090,16
20230921,142300,1468960500,17090,17090,17100,17090,7
20230921,142200,1468840850,17090,17100,17100,17090,5
20230921,142100,1468755390,17090,17100,17100,17090,6
20230921,142000,1468652840,17090,17090,17090,17090,35
20230921,141900,1468054690,17090,17100,17100,17090,6
20230921,141800,1467952130,17100,17100,17100,17100,6
20230921,141700,1467849530,17090,17100,17100,17090,81
20230921,141600,1466465230,17100,17100,17100,17090,64
20230921,141500,1465370850,17100,17090,17100,17090,23
20230921,141400,1464977560,17100,17100,17100,17100,3204
20230921,141300,1410189160,17110,17110,17110,17110,3
20230921,141200,1410137830,17110,17110,17110,17110,145
20230921,141100,1407656880,17100,17100,17100,17100,600
20230921,141000,1397396880,17100,17100,17100,17100,35
20230921,140900,1396798380,17110,17110,17110,17110,3
20230921,140800,1396747050,17110,17110,17110,17110,79
20230921,140700,1395395360,17100,17100,17100,17100,5
20230921,140600,1395309860,17110,17110,17110,17110,12
20230921,140500,1395104540,17110,17110,17110,17100,8
20230921,140400,1394967670,17110,17110,17110,17110,1
20230921,140300,1394950560,17100,17110,17110,17100,23
20230921,140200,1394557230,17110,17110,17110,17110,802
20230921,140100,1380835010,17110,17120,17120,17110,425
20230921,140000,1373563010,17120,17120,17120,17120,2
20230921,135900,1373528770,17120,17120,17120,17120,518
20230921,135800,1364660610,17120,17120,17120,17120,10
20230921,135700,1364489410,17110,17120,17120,17110,50
20230921,135600,1363633420,17110,17110,17110,17110,1522
20230921,135500,1337592000,17110,17110,17110,17110,498
20230921,135400,1329071220,17120,17120,17120,17120,6
20230921,135300,1328968500,17120,17120,17120,17120,11
20230921,135200,1328780180,17110,17110,17110,17110,1
20230921,135100,1328763070,17120,17120,17120,17120,101
20230921,135000,1327033950,17120,17120,17120,17120,3
20230921,134900,1326982590,17120,17120,17120,17120,9
20230921,134800,1326828510,17120,17110,17120,17110,29
20230921,134700,1326332300,17110,17120,17120,17110,6
20230921,134600,1326229590,17120,17120,17120,17120,62
20230921,134500,1325168150,17120,17120,17120,17120,114
20230921,134400,1323216470,17120,17120,17120,17120,508
20230921,134300,1314519510,17120,17120,17120,17120,3
20230921,134200,1314468150,17120,17120,17120,17110,22
20230921,134100,1314091520,17120,17120,17120,17120,0
20230921,134000,1314091520,17120,17120,17120,17120,0
20230921,133900,1314091520,17120,17120,17120,17120,0
20230921,133800,1314091520,17120,17120,17120,17120,0
20230921,133700,1314091520,17120,17120,17120,17120,71
20230921,133600,1312876000,17120,17110,17120,17110,22
20230921,133500,1312499560,17110,17110,17110,17110,1
20230921,133400,1312482450,17120,17120,17120,17120,9
20230921,133300,1312328370,17110,17110,17110,17110,0
20230921,133200,1312328370,17110,17110,17110,17110,0
20230921,133100,1312328370,17110,17110,17110,17110,0
20230921,133000,1312328370,17110,17110,17120,17110,123
20230921,132900,1310223380,17120,17120,17120,17120,14
20230921,132800,1309983700,17120,17120,17120,17120,26
20230921,132700,1309538580,17120,17120,17120,17120,47
20230921,132600,1308733940,17120,17120,17120,17120,2
20230921,132500,1308699700,17110,17120,17120,17110,27
20230921,132400,1308237530,17120,17120,17120,17120,0
20230921,132300,1308237530,17120,17120,17120,17120,6
20230921,132200,1308134810,17120,17120,17120,17120,0
20230921,132100,1308134810,17120,17110,17120,17110,28
20230921,132000,1307655470,17110,17110,17120,17110,51
20230921,131900,1306782490,17110,17110,17110,17110,5
20230921,131800,1306696940,17110,17110,17120,17110,32
20230921,131700,1306149220,17110,17110,17120,17110,322
20230921,131600,1300636680,17120,17110,17120,17110,38
20230921,131500,1299986210,17110,17110,17120,17110,10
20230921,131400,1299815090,17110,17110,17110,17110,1
20230921,131300,1299797980,17110,17110,17110,17110,8
20230921,131200,1299661100,17110,17110,17120,17110,52
20230921,131100,1298770960,17110,17110,17120,17110,150
20230921,131000,1296203000,17120,17120,17120,17110,9
20230921,130900,1296048990,17110,17110,17110,17110,5
20230921,130800,1295963440,17120,17120,17120,17110,99
20230921,130700,1294268610,17110,17110,17120,17110,38
20230921,130600,1293618110,17110,17120,17120,17110,325
20230921,130500,1288056860,17110,17110,17120,17110,38
20230921,130400,1287406380,17120,17120,17130,17120,137
20230921,130300,1285060930,17120,17120,17120,17120,8
20230921,130200,1284923970,17120,17120,17120,17110,90
20230921,130100,1283383650,17110,17120,17120,17110,7
20230921,130000,1283263850,17120,17120,17130,17120,22
20230921,125900,1282887100,17120,17120,17130,17120,196
20230921,125800,1279531570,17120,17120,17130,17120,65
20230921,125700,1278418760,17120,17120,17120,17120,64
20230921,125600,1277323080,17110,17120,17120,17110,229
20230921,125500,1273402680,17120,17110,17120,17110,27
20230921,125400,1272940510,17110,17100,17110,17100,471
20230921,125300,1264881710,17110,17100,17110,17100,474
20230921,125200,1256771640,17100,17100,17100,17100,29
20230921,125100,1256275740,17100,17110,17110,17100,8
20230921,125000,1256138920,17100,17100,17110,17100,7
20230921,124900,1256019210,17110,17100,17110,17100,67
20230921,124800,1254872900,17100,17100,17100,17100,7
20230921,124700,1254753200,17100,17110,17110,17100,38
20230921,124600,1254103060,17100,17110,17110,17100,156
20230921,124500,1251434470,17100,17100,17110,17100,10
20230921,124400,1251263440,17100,17110,17110,17100,48
20230921,124300,1250442520,17100,17100,17100,17100,9
20230921,124200,1250288620,17100,17100,17100,17100,3
20230921,124100,1250237320,17100,17100,17100,17100,9
20230921,124000,1250083420,17100,17100,17100,17100,2
20230921,123900,1250049220,17100,17100,17100,17100,8
20230921,123800,1249912420,17110,17100,17110,17100,21
20230921,123700,1249553150,17100,17100,17100,17100,8
20230921,123600,1249416350,17110,17100,17110,17100,94
20230921,123500,1247808640,17100,17090,17100,17090,98
20230921,123400,1246132860,17100,17100,17100,17090,416
20230921,123300,1239019330,17100,17090,17100,17090,218
20230921,123200,1235291620,17100,17100,17100,17090,9
20230921,123100,1235137760,17090,17090,17100,17090,17
20230921,123000,1234847210,17090,17100,17100,17090,22
20230921,122900,1234471200,17100,17090,17100,17090,81
20230921,122800,1233086170,17090,17100,17100,17090,27
20230921,122700,1232624610,17100,17090,17100,17090,22
20230921,122600,1232248500,17090,17100,17110,17090,519
20230921,122500,1223373540,17100,17090,17100,17090,136
20230921,122400,1221048000,17090,17090,17090,17090,9
20230921,122300,1220894190,17090,17090,17090,17090,1
20230921,122200,1220877100,17090,17090,17100,17090,108
20230921,122100,1219030390,17090,17100,17100,17090,256
20230921,122000,1214652820,17100,17090,17100,17090,50
20230921,121900,1213797970,17100,17100,17100,17090,94
20230921,121800,1212190780,17090,17100,17100,17090,123
20230921,121700,1210087540,17100,17100,17100,17100,692
20230921,121600,1198254340,17100,17110,17110,17100,11
20230921,121500,1198066230,17100,17100,17100,17100,5
20230921,121400,1197980730,17100,17100,17110,17100,14
20230921,121300,1197741320,17100,17100,17110,17100,13
20230921,121200,1197518950,17100,17100,17110,17100,20
20230921,121100,1197176940,17100,17100,17100,17100,35
20230921,121000,1196578440,17100,17110,17110,17100,12
20230921,120900,1196373180,17110,17100,17110,17100,64
20230921,120800,1195278200,17100,17100,17100,17100,126
20230921,120700,1193123600,17100,17090,17100,17090,17
20230921,120600,1192833020,17090,17100,17100,17090,1070
20230921,120500,1174546470,17090,17090,17100,17090,12
20230921,120400,1174341370,17100,17100,17100,17090,160
20230921,120300,1171605420,17100,17100,17100,17090,140
20230921,120200,1169211500,17100,17110,17110,17100,1125
20230921,120100,1149973320,17110,17100,17110,17100,5
20230921,120000,1149887800,17100,17090,17100,17090,4973
20230921,115900,1064849580,17090,17090,17100,17090,670
20230921,115800,1053399270,17100,17120,17120,17090,8330
20230921,115700,910915300,17110,17130,17130,17110,1260
20230921,115600,889344040,17120,17120,17120,17120,7
20230921,115500,889224200,17120,17130,17140,17120,482
20230921,115400,880967390,17130,17140,17140,17130,6
20230921,115300,880864600,17130,17140,17140,17130,283
20230921,115200,876014050,17130,17130,17140,17130,6
20230921,115100,875911260,17130,17130,17130,17130,7
20230921,115000,875791350,17130,17130,17140,17130,117
20230921,114900,873786130,17130,17130,17140,17130,21
20230921,114800,873426350,17130,17130,17130,17130,14
20230921,114700,873186530,17130,17130,17130,17130,1438
20230921,114600,848553590,17120,17130,17130,17120,17
20230921,114500,848262480,17130,17120,17130,17120,13
20230921,114400,848039870,17130,17120,17130,17120,15
20230921,114300,847783020,17120,17120,17120,17120,18
20230921,114200,847474860,17120,17130,17130,17120,21
20230921,114100,847115290,17120,17120,17120,17120,1078
20230921,114000,828659930,17120,17130,17130,17120,63
20230921,113900,827580770,17120,17120,17130,17120,64
20230921,113800,826484540,17120,17120,17120,17120,12
20230921,113700,826279100,17120,17130,17130,17120,10
20230921,113600,826107860,17130,17120,17130,17120,118
20230921,113500,824087640,17120,17130,17130,17120,2130
20230921,113400,787601970,17130,17130,17130,17130,8
20230921,113300,787464930,17130,17130,17130,17130,408
20230921,113200,780475890,17130,17130,17130,17130,2
20230921,113100,780441630,17130,17130,17140,17130,10
20230921,113000,780270320,17130,17130,17130,17130,3
20230921,112900,780218930,17130,17130,17140,17130,59
20230921,112800,779208250,17140,17130,17140,17130,5
20230921,112700,779122590,17130,17130,17140,17130,16
20230921,112600,778848460,17130,17130,17130,17130,6
20230921,112500,778745680,17130,17140,17140,17130,1093
20230921,112400,760011680,17140,17140,17140,17140,256
20230921,112300,755623840,17140,17150,17150,17140,7
20230921,112200,755503840,17140,17140,17140,17140,8
20230921,112100,755366720,17140,17140,17140,17140,7
20230921,112000,755246740,17140,17140,17140,17140,25
20230921,111900,754818240,17140,17140,17150,17140,48
20230921,111800,753995120,17140,17140,17150,17140,16
20230921,111700,753720770,17140,17130,17140,17130,54
20230921,111600,752795230,17140,17140,17140,17130,376
20230921,111500,746350640,17130,17140,17140,17130,100
20230921,111400,744636840,17130,17140,17140,17130,111
20230921,111300,742734390,17130,17140,17140,17130,16
20230921,111200,742460300,17130,17140,17140,17130,39
20230921,111100,741792030,17140,17140,17140,17130,29
20230921,111000,741295010,17130,17140,17140,17130,58
20230921,110900,740301030,17140,17130,17140,17130,119
20230921,110800,738261450,17130,17130,17130,17130,3
20230921,110700,738210060,17130,17130,17130,17130,8
20230921,110600,738073020,17140,17140,17140,17130,3
20230921,110500,738021610,17130,17140,17140,17130,11
20230921,110400,737833170,17140,17130,17140,17130,11
20230921,110300,737644690,17130,17130,17140,17130,64
20230921,110200,736547780,17130,17130,17130,17130,8
20230921,110100,736410740,17140,17130,17140,17130,60
20230921,110000,735382390,17140,17130,17140,17130,214
20230921,105900,731714500,17140,17130,17140,17130,6
20230921,105800,731611710,17140,17140,17140,17130,742
20230921,105700,718894350,17140,17140,17150,17140,9
20230921,105600,718740080,17140,17140,17140,17140,4
20230921,105500,718671520,17150,17140,17150,17140,60
20230921,105400,717642610,17140,17140,17140,17140,3
20230921,105300,717591190,17140,17140,17150,17140,60
20230921,105200,716562760,17140,17140,17140,17140,7
20230921,105100,716442780,17140,17140,17140,17140,4
20230921,105000,716374220,17140,17140,17140,17140,107
20230921,104900,714540240,17140,17150,17150,17140,47
20230921,104800,713734210,17140,17140,17150,17140,19
20230921,104700,713408440,17140,17140,17140,17140,4
20230921,104600,713339880,17140,17140,17150,17140,80
20230921,104500,711968660,17130,17130,17130,17130,4
20230921,104400,711900140,17140,17140,17140,17130,217
20230921,104300,708180780,17140,17140,17140,17130,47
20230921,104200,707375330,17150,17150,17150,17150,1
20230921,104100,707358180,17140,17140,17180,17130,1018
20230921,104000,689875070,17130,17140,17150,17130,87
20230921,103900,688383880,17150,17140,17150,17140,817
20230921,103800,674372490,17140,17130,17150,17130,240
20230921,103700,670257190,17140,17140,17150,17130,92
20230921,103600,668680260,17140,17130,17140,17130,133
20230921,103500,666400700,17130,17130,17140,17130,140
20230921,103400,664001870,17140,17130,17140,17130,168
20230921,103300,661122480,17130,17130,17140,17130,567
20230921,103200,651405710,17130,17140,17140,17130,3
20230921,103100,651354300,17130,17140,17140,17130,2474
20230921,103000,608950700,17140,17140,17140,17140,4
20230921,102900,608882140,17140,17140,17140,17140,8
20230921,102800,608745020,17150,17150,17150,17140,19
20230921,102700,608419250,17140,17150,17150,17140,13
20230921,102600,608196340,17140,17140,17140,17140,7
20230921,102500,608076360,17140,17150,17150,17140,69
20230921,102400,606893070,17140,17140,17150,17140,193
20230921,102300,603584050,17130,17140,17140,17130,232
20230921,102200,599607900,17130,17140,17140,17130,37
20230921,102100,598973750,17130,17130,17140,17130,15
20230921,102000,598716740,17140,17140,17140,17130,325
20230921,101900,593146430,17130,17130,17130,17130,19
20230921,101800,592820960,17130,17140,17140,17130,154
20230921,101700,590181440,17130,17130,17140,17130,17
20230921,101600,589890140,17140,17130,17140,17130,140
20230921,101500,587490830,17140,17140,17140,17130,110
20230921,101400,585605440,17140,17140,17140,17140,69
20230921,101300,584422780,17140,17140,17140,17130,204
20230921,101200,580926420,17140,17140,17140,17130,172
20230921,101100,577978430,17140,17130,17140,17130,142
20230921,101000,575544720,17130,17140,17140,17130,282
20230921,100900,570711790,17140,17130,17140,17130,62
20230921,100800,569649440,17130,17120,17130,17120,324
20230921,100700,564099850,17120,17130,17130,17120,258
20230921,100600,559682360,17120,17120,17130,17120,60
20230921,100500,558654670,17130,17120,17130,17120,175
20230921,100400,555657540,17120,17110,17130,17110,42
20230921,100300,554938500,17120,17120,17120,17110,285
20230921,100200,550059340,17110,17110,17120,17110,474
20230921,100100,541949170,17110,17110,17110,17100,303
20230921,100000,536764890,17100,17140,17150,17100,5810
20230921,095900,437242210,17140,17140,17140,17140,22
20230921,095800,436865130,17140,17140,17150,17140,425
20230921,095700,429577930,17140,17150,17150,17140,54
20230921,095600,428652250,17140,17140,17150,17140,558
20230921,095500,419085010,17140,17140,17150,17140,232
20230921,095400,415107850,17150,17140,17150,17140,338
20230921,095300,409311620,17140,17140,17150,17140,636
20230921,095200,398404840,17140,17140,17150,17140,259
20230921,095100,393965550,17140,17140,17150,17140,1256
20230921,095000,372437180,17140,17140,17150,17140,53
20230921,094900,371528670,17150,17130,17150,17130,360
20230921,094800,365358810,17130,17150,17150,17130,940
20230921,094700,349247290,17140,17160,17170,17140,3351
20230921,094600,291765210,17160,17170,17170,17160,506
20230921,094500,283082070,17160,17160,17170,17160,113
20230921,094400,281142340,17160,17160,17170,17160,106
20230921,094300,279322760,17160,17170,17170,17160,149
20230921,094200,276765010,17170,17160,17170,17160,287
20230921,094100,271839660,17170,17170,17180,17160,1378
20230921,094000,248178990,17170,17180,17180,17170,75
20230921,093900,246890950,17170,17170,17170,17170,276
20230921,093800,242152030,17170,17170,17180,17170,60
20230921,093700,241121680,17170,17190,17190,17170,789
20230921,093600,227566740,17180,17180,17190,17180,202
20230921,093500,224096340,17180,17200,17200,17180,2879
20230921,093400,174589370,17200,17210,17210,17200,42
20230921,093300,173866930,17200,17210,17210,17200,751
20230921,093200,160942400,17210,17220,17220,17210,39
20230921,093100,160271170,17210,17210,17220,17210,557
20230921,093000,150685090,17210,17210,17210,17210,364
20230921,092900,144420650,17220,17220,17230,17220,1986
20230921,092800,110221710,17220,17220,17220,17220,37
20230921,092700,109584570,17220,17220,17230,17220,55
20230921,092600,108637310,17220,17220,17220,17220,28
20230921,092500,108155150,17220,17220,17230,17220,67
20230921,092400,107001290,17220,17220,17230,17220,90
20230921,092300,105451090,17220,17230,17230,17220,247
20230921,092200,101196410,17220,17230,17230,17220,200
20230921,092100,97752290,17220,17220,17230,17220,67
20230921,092000,96598240,17220,17220,17230,17220,107
20230921,091900,94755670,17220,17220,17230,17220,170
20230921,091800,91827240,17220,17230,17230,17220,80
20230921,091700,90449490,17230,17230,17230,17220,43
20230921,091600,89708910,17230,17230,17230,17220,253
20230921,091500,85350200,17230,17230,17230,17220,145
20230921,091400,82852050,17230,17230,17230,17230,119
20230921,091300,80801680,17230,17220,17230,17220,423
20230921,091200,73513430,17220,17220,17220,17220,11
20230921,091100,73324010,17220,17230,17230,17220,437
20230921,091000,65798860,17230,17220,17230,17220,261
20230921,090900,61304430,17220,17220,17220,17220,0
20230921,090800,61304430,17220,17230,17230,17220,160
20230921,090700,58548870,17230,17250,17250,17210,190
20230921,090600,55275700,17210,17210,17210,17210,181
20230921,090500,52160690,17210,17210,17250,17210,286
20230921,090400,47238590,17210,17210,17210,17210,258
20230921,090300,42798410,17210,17250,17250,17210,79
20230921,090200,41438700,17210,17210,17210,17200,192
20230921,090100,38134390,17210,17210,17250,17200,1569
20230921,090000,11145060,17210,17220,17250,17210,647