KissMeData/084730/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194100,9807697080,16550,16550,16550,16550,2597
20230907,194000,9807697080,16550,16550,16550,16550,0
20230907,193900,9807697080,16550,16550,16550,16550,0
20230907,193800,9807697080,16550,16550,16550,16550,0
20230907,193700,9807697080,16550,16550,16550,16550,0
20230907,193600,9807697080,16550,16550,16550,16550,0
20230907,193500,9807697080,16550,16550,16550,16550,0
20230907,193400,9807697080,16550,16550,16550,16550,0
20230907,193300,9807697080,16550,16550,16550,16550,0
20230907,193200,9807697080,16550,16550,16550,16550,0
20230907,193100,9807697080,16550,16550,16550,16550,0
20230907,193000,9807697080,16550,16550,16550,16550,0
20230907,192900,9807697080,16550,16550,16550,16550,0
20230907,192800,9807697080,16550,16550,16550,16550,0
20230907,192700,9807697080,16550,16550,16550,16550,0
20230907,192600,9807697080,16550,16550,16550,16550,0
20230907,192500,9807697080,16550,16550,16550,16550,0
20230907,192400,9807697080,16550,16550,16550,16550,0
20230907,192300,9807697080,16550,16550,16550,16550,0
20230907,192200,9807697080,16550,16550,16550,16550,0
20230907,192100,9807697080,16550,16550,16550,16550,0
20230907,192000,9807697080,16550,16550,16550,16550,0
20230907,191900,9807697080,16550,16550,16550,16550,0
20230907,191800,9807697080,16550,16550,16550,16550,0
20230907,191700,9807697080,16550,16550,16550,16550,0
20230907,191600,9807697080,16550,16550,16550,16550,0
20230907,191500,9807697080,16550,16550,16550,16550,0
20230907,191400,9807697080,16550,16550,16550,16550,0
20230907,191300,9807697080,16550,16550,16550,16550,0
20230907,191200,9807697080,16550,16550,16550,16550,0
20230907,191100,9807697080,16550,16550,16550,16550,2597
20230907,191000,9807697080,16550,16550,16550,16550,0
20230907,190900,9807697080,16550,16550,16550,16550,0
20230907,190800,9807697080,16550,16550,16550,16550,0
20230907,190700,9807697080,16550,16550,16550,16550,0
20230907,190600,9807697080,16550,16550,16550,16550,0
20230907,190500,9807697080,16550,16550,16550,16550,0
20230907,190400,9807697080,16550,16550,16550,16550,0
20230907,190300,9807697080,16550,16550,16550,16550,0
20230907,190200,9807697080,16550,16550,16550,16550,0
20230907,190100,9807697080,16550,16550,16550,16550,0
20230907,190000,9807697080,16550,16550,16550,16550,0
20230907,185900,9807697080,16550,16550,16550,16550,0
20230907,185800,9807697080,16550,16550,16550,16550,0
20230907,185700,9807697080,16550,16550,16550,16550,0
20230907,185600,9807697080,16550,16550,16550,16550,0
20230907,185500,9807697080,16550,16550,16550,16550,0
20230907,185400,9807697080,16550,16550,16550,16550,0
20230907,185300,9807697080,16550,16550,16550,16550,0
20230907,185200,9807697080,16550,16550,16550,16550,0
20230907,185100,9807697080,16550,16550,16550,16550,0
20230907,185000,9807697080,16550,16550,16550,16550,0
20230907,184900,9807697080,16550,16550,16550,16550,0
20230907,184800,9807697080,16550,16550,16550,16550,0
20230907,184700,9807697080,16550,16550,16550,16550,0
20230907,184600,9807697080,16550,16550,16550,16550,0
20230907,184500,9807697080,16550,16550,16550,16550,0
20230907,184400,9807697080,16550,16550,16550,16550,0
20230907,184300,9807697080,16550,16550,16550,16550,0
20230907,184200,9807697080,16550,16550,16550,16550,0
20230907,184100,9807697080,16550,16550,16550,16550,2597
20230907,184000,9807697080,16550,16550,16550,16550,0
20230907,183900,9807697080,16550,16550,16550,16550,0
20230907,183800,9807697080,16550,16550,16550,16550,0
20230907,183700,9807697080,16550,16550,16550,16550,0
20230907,183600,9807697080,16550,16550,16550,16550,0
20230907,183500,9807697080,16550,16550,16550,16550,0
20230907,183400,9807697080,16550,16550,16550,16550,0
20230907,183300,9807697080,16550,16550,16550,16550,0
20230907,183200,9807697080,16550,16550,16550,16550,0
20230907,183100,9807697080,16550,16550,16550,16550,0
20230907,183000,9807697080,16550,16550,16550,16550,0
20230907,182900,9807697080,16550,16550,16550,16550,0
20230907,182800,9807697080,16550,16550,16550,16550,0
20230907,182700,9807697080,16550,16550,16550,16550,0
20230907,182600,9807697080,16550,16550,16550,16550,0
20230907,182500,9807697080,16550,16550,16550,16550,0
20230907,182400,9807697080,16550,16550,16550,16550,0
20230907,182300,9807697080,16550,16550,16550,16550,0
20230907,182200,9807697080,16550,16550,16550,16550,0
20230907,182100,9807697080,16550,16550,16550,16550,0
20230907,182000,9807697080,16550,16550,16550,16550,0
20230907,181900,9807697080,16550,16550,16550,16550,0
20230907,181800,9807697080,16550,16550,16550,16550,0
20230907,181700,9807697080,16550,16550,16550,16550,0
20230907,181600,9807697080,16550,16550,16550,16550,0
20230907,181500,9807697080,16550,16550,16550,16550,0
20230907,181400,9807697080,16550,16550,16550,16550,0
20230907,181300,9807697080,16550,16550,16550,16550,0
20230907,181200,9807697080,16550,16550,16550,16550,0
20230907,181100,9807697080,16550,16550,16550,16550,2597
20230907,181000,9807697080,16550,16550,16550,16550,0
20230907,180900,9807697080,16550,16550,16550,16550,0
20230907,180800,9807697080,16550,16550,16550,16550,0
20230907,180700,9807697080,16550,16550,16550,16550,0
20230907,180600,9807697080,16550,16550,16550,16550,0
20230907,180500,9807697080,16550,16550,16550,16550,0
20230907,180400,9807697080,16550,16550,16550,16550,0
20230907,180300,9807697080,16550,16550,16550,16550,0
20230907,180200,9807697080,16550,16550,16550,16550,0
20230907,180100,9807697080,16550,16550,16550,16550,0
20230907,180000,9807697080,16550,16550,16550,16550,0
20230907,175900,9807697080,16550,16550,16550,16550,0
20230907,175800,9807697080,16550,16550,16550,16550,0
20230907,175700,9807697080,16550,16550,16550,16550,0
20230907,175600,9807697080,16550,16550,16550,16550,0
20230907,175500,9807697080,16550,16550,16550,16550,0
20230907,175400,9807697080,16550,16550,16550,16550,0
20230907,175300,9807697080,16550,16550,16550,16550,0
20230907,175200,9807697080,16550,16550,16550,16550,0
20230907,175100,9807697080,16550,16550,16550,16550,0
20230907,175000,9807697080,16550,16550,16550,16550,0
20230907,174900,9807697080,16550,16550,16550,16550,0
20230907,174800,9807697080,16550,16550,16550,16550,0
20230907,174700,9807697080,16550,16550,16550,16550,0
20230907,174600,9807697080,16550,16550,16550,16550,0
20230907,174500,9807697080,16550,16550,16550,16550,0
20230907,174400,9807697080,16550,16550,16550,16550,0
20230907,174300,9807697080,16550,16550,16550,16550,0
20230907,174200,9807697080,16550,16550,16550,16550,0
20230907,174100,9807697080,16550,16550,16550,16550,2597
20230907,174000,9807697080,16550,16550,16550,16550,0
20230907,173900,9807697080,16550,16550,16550,16550,0
20230907,173800,9807697080,16550,16550,16550,16550,0
20230907,173700,9807697080,16550,16550,16550,16550,0
20230907,173600,9807697080,16550,16550,16550,16550,0
20230907,173500,9807697080,16550,16550,16550,16550,0
20230907,173400,9807697080,16550,16550,16550,16550,0
20230907,173300,9807697080,16550,16550,16550,16550,0
20230907,173200,9807697080,16550,16550,16550,16550,0
20230907,173100,9807697080,16550,16550,16550,16550,0
20230907,173000,9807697080,16550,16550,16550,16550,0
20230907,172900,9807697080,16550,16550,16550,16550,0
20230907,172800,9807697080,16550,16550,16550,16550,0
20230907,172700,9807697080,16550,16550,16550,16550,0
20230907,172600,9807697080,16550,16550,16550,16550,0
20230907,172500,9807697080,16550,16550,16550,16550,0
20230907,172400,9807697080,16550,16550,16550,16550,0
20230907,172300,9807697080,16550,16550,16550,16550,0
20230907,172200,9807697080,16550,16550,16550,16550,0
20230907,172100,9807697080,16550,16550,16550,16550,0
20230907,172000,9807697080,16550,16550,16550,16550,0
20230907,171900,9807697080,16550,16550,16550,16550,0
20230907,171800,9807697080,16550,16550,16550,16550,0
20230907,171700,9807697080,16550,16550,16550,16550,0
20230907,171600,9807697080,16550,16550,16550,16550,0
20230907,171500,9807697080,16550,16550,16550,16550,0
20230907,171400,9807697080,16550,16550,16550,16550,0
20230907,171300,9807697080,16550,16550,16550,16550,0
20230907,171200,9807697080,16550,16550,16550,16550,0
20230907,171100,9807697080,16550,16550,16550,16550,2597
20230907,171000,9807697080,16550,16550,16550,16550,0
20230907,170900,9807697080,16550,16550,16550,16550,0
20230907,170800,9807697080,16550,16550,16550,16550,0
20230907,170700,9807697080,16550,16550,16550,16550,0
20230907,170600,9807697080,16550,16550,16550,16550,0
20230907,170500,9807697080,16550,16550,16550,16550,0
20230907,170400,9807697080,16550,16550,16550,16550,0
20230907,170300,9807697080,16550,16550,16550,16550,0
20230907,170200,9807697080,16550,16550,16550,16550,0
20230907,170100,9807697080,16550,16550,16550,16550,0
20230907,170000,9807697080,16550,16550,16550,16550,0
20230907,165900,9807697080,16550,16550,16550,16550,0
20230907,165800,9807697080,16550,16550,16550,16550,0
20230907,165700,9807697080,16550,16550,16550,16550,0
20230907,165600,9807697080,16550,16550,16550,16550,0
20230907,165500,9807697080,16550,16550,16550,16550,0
20230907,165400,9807697080,16550,16550,16550,16550,0
20230907,165300,9807697080,16550,16550,16550,16550,0
20230907,165200,9807697080,16550,16550,16550,16550,0
20230907,165100,9807697080,16550,16550,16550,16550,0
20230907,165000,9807697080,16550,16550,16550,16550,0
20230907,164900,9807697080,16550,16550,16550,16550,0
20230907,164800,9807697080,16550,16550,16550,16550,0
20230907,164700,9807697080,16550,16550,16550,16550,0
20230907,164600,9807697080,16550,16550,16550,16550,0
20230907,164500,9807697080,16550,16550,16550,16550,0
20230907,164400,9807697080,16550,16550,16550,16550,0
20230907,164300,9807697080,16550,16550,16550,16550,0
20230907,164200,9807697080,16550,16550,16550,16550,0
20230907,164100,9807697080,16550,16550,16550,16550,2597
20230907,164000,9807697080,16550,16550,16550,16550,0
20230907,163900,9807697080,16550,16550,16550,16550,0
20230907,163800,9807697080,16550,16550,16550,16550,0
20230907,163700,9807697080,16550,16550,16550,16550,0
20230907,163600,9807697080,16550,16550,16550,16550,0
20230907,163500,9807697080,16550,16550,16550,16550,0
20230907,163400,9807697080,16550,16550,16550,16550,0
20230907,163300,9807697080,16550,16550,16550,16550,0
20230907,163200,9807697080,16550,16550,16550,16550,0
20230907,163100,9807697080,16550,16550,16550,16550,0
20230907,163000,9807697080,16550,16550,16550,16550,0
20230907,162900,9807697080,16550,16550,16550,16550,0
20230907,162800,9807697080,16550,16550,16550,16550,0
20230907,162700,9807697080,16550,16550,16550,16550,0
20230907,162600,9807697080,16550,16550,16550,16550,0
20230907,162500,9807697080,16550,16550,16550,16550,0
20230907,162400,9807697080,16550,16550,16550,16550,0
20230907,162300,9807697080,16550,16550,16550,16550,0
20230907,162200,9807697080,16550,16550,16550,16550,0
20230907,162100,9807697080,16550,16550,16550,16550,0
20230907,162000,9807697080,16550,16550,16550,16550,0
20230907,161900,9807697080,16550,16550,16550,16550,0
20230907,161800,9807697080,16550,16550,16550,16550,0
20230907,161700,9807697080,16550,16550,16550,16550,0
20230907,161600,9807697080,16550,16550,16550,16550,0
20230907,161500,9807697080,16550,16550,16550,16550,0
20230907,161400,9807697080,16550,16550,16550,16550,0
20230907,161300,9807697080,16550,16550,16550,16550,0
20230907,161200,9807697080,16550,16550,16550,16550,0
20230907,161100,9807697080,16550,16550,16550,16550,2597
20230907,161000,9807697080,16550,16550,16550,16550,0
20230907,160900,9807697080,16550,16550,16550,16550,0
20230907,160800,9807697080,16550,16550,16550,16550,0
20230907,160700,9807697080,16550,16550,16550,16550,0
20230907,160600,9807697080,16550,16550,16550,16550,0
20230907,160500,9807697080,16550,16550,16550,16550,0
20230907,160400,9807697080,16550,16550,16550,16550,0
20230907,160300,9807697080,16550,16550,16550,16550,0
20230907,160200,9807697080,16550,16550,16550,16550,0
20230907,160100,9807697080,16550,16550,16550,16550,0
20230907,160000,9807697080,16550,16550,16550,16550,0
20230907,155900,9807697080,16550,16550,16550,16550,0
20230907,155800,9807697080,16550,16550,16550,16550,0
20230907,155700,9807697080,16550,16550,16550,16550,0
20230907,155600,9807697080,16550,16550,16550,16550,0
20230907,155500,9807697080,16550,16550,16550,16550,0
20230907,155400,9807697080,16550,16550,16550,16550,0
20230907,155300,9807697080,16550,16550,16550,16550,0
20230907,155200,9807697080,16550,16550,16550,16550,0
20230907,155100,9807697080,16550,16550,16550,16550,0
20230907,155000,9807697080,16550,16550,16550,16550,0
20230907,154900,9807697080,16550,16550,16550,16550,0
20230907,154800,9807697080,16550,16550,16550,16550,0
20230907,154700,9807697080,16550,16550,16550,16550,0
20230907,154600,9807697080,16550,16550,16550,16550,0
20230907,154500,9807697080,16550,16550,16550,16550,0
20230907,154400,9807697080,16550,16550,16550,16550,0
20230907,154300,9807697080,16550,16550,16550,16550,0
20230907,154200,9807697080,16550,16550,16550,16550,0
20230907,154100,9807697080,16550,16550,16550,16550,2597
20230907,154000,9807697080,16550,16550,16550,16550,0
20230907,153900,9807697080,16550,16550,16550,16550,0
20230907,153800,9807697080,16550,16550,16550,16550,0
20230907,153700,9807697080,16550,16550,16550,16550,0
20230907,153600,9807697080,16550,16550,16550,16550,0
20230907,153500,9807697080,16550,16550,16550,16550,0
20230907,153400,9807697080,16550,16550,16550,16550,0
20230907,153300,9807697080,16550,16550,16550,16550,0
20230907,153200,9807697080,16550,16550,16550,16550,0
20230907,153100,9807697080,16550,16550,16550,16550,0
20230907,153000,9807697080,16550,16550,16550,16550,2597
20230907,152900,9764716730,16450,16450,16450,16450,0
20230907,152800,9764716730,16450,16450,16450,16450,0
20230907,152700,9764716730,16450,16450,16450,16450,0
20230907,152600,9764716730,16450,16450,16450,16450,0
20230907,152500,9764716730,16450,16450,16450,16450,0
20230907,152400,9764716730,16450,16450,16450,16450,0
20230907,152300,9764716730,16450,16450,16450,16450,0
20230907,152200,9764716730,16450,16450,16450,16450,0
20230907,152100,9764716730,16450,16450,16450,16450,0
20230907,152000,9764716730,16450,16450,16450,16450,0
20230907,151900,9764716730,16450,16460,16480,16450,225
20230907,151800,9761014840,16450,16450,16450,16450,50
20230907,151700,9760192340,16460,16450,16460,16400,624
20230907,151600,9749953480,16450,16470,16480,16360,736
20230907,151500,9737879900,16480,16460,16480,16440,927
20230907,151400,9722621830,16460,16420,16460,16420,908
20230907,151300,9707696430,16420,16420,16420,16350,323
20230907,151200,9702403410,16420,16340,16430,16340,78
20230907,151100,9701122550,16340,16400,16400,16330,3763
20230907,151000,9639571920,16440,16420,16440,16400,1015
20230907,150900,9622913100,16420,16380,16420,16380,864
20230907,150800,9608746120,16380,16440,16440,16380,1874
20230907,150700,9578005530,16450,16450,16450,16450,60
20230907,150600,9577018530,16430,16440,16440,16430,300
20230907,150500,9572089290,16500,16500,16500,16430,610
20230907,150400,9562050910,16500,16500,16500,16500,218
20230907,150300,9558453910,16500,16480,16540,16480,669
20230907,150200,9547415460,16470,16480,16480,16470,100
20230907,150100,9545767770,16480,16420,16480,16400,201
20230907,150000,9542468050,16420,16400,16420,16400,154
20230907,145900,9539940450,16500,16410,16500,16390,1597
20230907,145800,9513744750,16400,16450,16450,16400,3749
20230907,145700,9452178670,16450,16460,16500,16450,2093
20230907,145600,9417737720,16470,16470,16490,16470,816
20230907,145500,9404296800,16470,16480,16480,16470,877
20230907,145400,9389844800,16480,16530,16530,16480,997
20230907,145300,9373388690,16540,16550,16550,16540,413
20230907,145200,9366554910,16590,16590,16590,16590,50
20230907,145100,9365725410,16540,16540,16540,16540,10
20230907,145000,9365560010,16590,16530,16590,16530,24
20230907,144900,9365161910,16600,16530,16600,16530,189
20230907,144800,9362034240,16530,16620,16620,16530,2386
20230907,144700,9322442600,16620,16650,16650,16620,82
20230907,144600,9321077360,16650,16660,16660,16620,215
20230907,144500,9317496610,16670,16670,16670,16670,0
20230907,144400,9317496610,16670,16660,16670,16660,80
20230907,144300,9316163800,16580,16650,16660,16580,120
20230907,144200,9314166560,16580,16640,16640,16580,747
20230907,144100,9301741420,16640,16590,16640,16590,612
20230907,144000,9291579030,16580,16580,16580,16580,83
20230907,143900,9290202890,16580,16580,16580,16580,50
20230907,143800,9289373890,16590,16550,16600,16540,123
20230907,143700,9287338620,16600,16590,16600,16550,603
20230907,143600,9277350920,16550,16600,16600,16550,201
20230907,143500,9274020180,16550,16610,16610,16540,833
20230907,143400,9260217720,16620,16610,16620,16600,536
20230907,143300,9251319880,16610,16660,16660,16610,155
20230907,143200,9248742140,16620,16620,16630,16620,272
20230907,143100,9244221270,16620,16630,16630,16620,221
20230907,143000,9240546050,16670,16650,16670,16640,988
20230907,142900,9224095490,16650,16670,16670,16650,569
20230907,142800,9214616980,16660,16670,16670,16660,152
20230907,142700,9212084130,16660,16660,16660,16660,160
20230907,142600,9209418530,16660,16660,16700,16660,241
20230907,142500,9205401470,16660,16650,16660,16650,217
20230907,142400,9201788400,16650,16670,16680,16650,915
20230907,142300,9186541120,16670,16630,16670,16630,217
20230907,142200,9182928070,16630,16630,16630,16630,311
20230907,142100,9177756140,16620,16630,16630,16620,358
20230907,142000,9171805380,16650,16650,16650,16650,50
20230907,141900,9170972880,16620,16630,16630,16620,507
20230907,141800,9162546190,16620,16630,16630,16620,20
20230907,141700,9162213750,16620,16610,16630,16610,394
20230907,141600,9155666000,16610,16620,16620,16600,187
20230907,141500,9152561550,16620,16610,16620,16610,64
20230907,141400,9151498010,16620,16630,16630,16620,128
20230907,141300,9149370630,16660,16660,16660,16620,124
20230907,141200,9147305470,16660,16650,16660,16650,103
20230907,141100,9145590510,16640,16640,16640,16640,0
20230907,141000,9145590510,16640,16620,16720,16620,299
20230907,140900,9140611750,16620,16600,16700,16600,332
20230907,140800,9135097510,16590,16690,16690,16590,500
20230907,140700,9126784510,16670,16660,16700,16660,406
20230907,140600,9120016510,16660,16650,16660,16650,151
20230907,140500,9117501050,16650,16630,16650,16630,109
20230907,140400,9115686240,16630,16620,16630,16620,58
20230907,140300,9114722270,16620,16620,16620,16620,154
20230907,140200,9112162790,16600,16600,16600,16600,30
20230907,140100,9111664790,16600,16620,16640,16600,237
20230907,140000,9107727540,16620,16540,16620,16540,336
20230907,135900,9102160340,16520,16520,16520,16490,291
20230907,135800,9097356110,16490,16540,16540,16490,1445
20230907,135700,9073510530,16520,16550,16550,16500,2014
20230907,135600,9040218950,16560,16580,16580,16560,872
20230907,135500,9025771490,16580,16590,16590,16580,124
20230907,135400,9023715310,16590,16600,16620,16580,1451
20230907,135300,8999639280,16600,16600,16600,16600,13
20230907,135200,8999423480,16600,16600,16600,16590,172
20230907,135100,8996569580,16600,16650,16670,16600,2399
20230907,135000,8956723040,16650,16670,16670,16650,466
20230907,134900,8948959730,16670,16680,16680,16670,212
20230907,134800,8945423670,16680,16700,16720,16680,124
20230907,134700,8943352890,16730,16670,16730,16670,60
20230907,134600,8942349690,16670,16680,16680,16670,40
20230907,134500,8941682610,16670,16720,16720,16670,33
20230907,134400,8941130950,16720,16660,16720,16660,261
20230907,134300,8936777350,16660,16720,16720,16650,425
20230907,134200,8929685340,16760,16760,16760,16760,10
20230907,134100,8929517740,16760,16720,16760,16640,300
20230907,134000,8924496910,16680,16630,16680,16630,219
20230907,133900,8920844490,16630,16620,16670,16620,175
20230907,133800,8917934140,16630,16680,16680,16620,1683
20230907,133700,8889944100,16630,16680,16680,16630,3
20230907,133600,8889894160,16680,16670,16680,16630,364
20230907,133500,8883826110,16670,16680,16680,16670,25
20230907,133400,8883409340,16680,16620,16680,16620,183
20230907,133300,8880364880,16680,16680,16680,16670,230
20230907,133200,8876530760,16670,16670,16670,16670,9
20230907,133100,8876380730,16670,16650,16670,16610,128
20230907,133000,8874252290,16610,16630,16630,16610,150
20230907,132900,8871759260,16630,16630,16630,16620,360
20230907,132800,8865773480,16670,16680,16680,16670,75
20230907,132700,8864522730,16620,16650,16650,16620,1083
20230907,132600,8846511560,16650,16690,16690,16650,1781
20230907,132500,8816807990,16690,16700,16730,16690,153
20230907,132400,8814252040,16680,16680,16680,16680,25
20230907,132300,8813835040,16670,16700,16730,16670,534
20230907,132200,8804929790,16700,16700,16700,16690,141
20230907,132100,8802575250,16740,16700,16740,16690,884
20230907,132000,8787816470,16700,16730,16730,16700,210
20230907,131900,8784306740,16730,16740,16740,16710,51
20230907,131800,8783453610,16710,16700,16750,16700,67
20230907,131700,8782332130,16700,16700,16700,16700,183
20230907,131600,8779276030,16710,16710,16750,16710,233
20230907,131500,8775382560,16750,16750,16760,16730,103
20230907,131400,8773656960,16700,16760,16760,16700,189
20230907,131300,8770499760,16760,16700,16760,16700,131
20230907,131200,8768307850,16700,16710,16720,16700,247
20230907,131100,8764182370,16690,16710,16710,16690,359
20230907,131000,8758188950,16700,16730,16730,16700,70
20230907,130900,8757018510,16730,16750,16760,16690,79
20230907,130800,8755695430,16750,16730,16750,16730,51
20230907,130700,8754841630,16730,16750,16750,16730,2
20230907,130600,8754808150,16740,16750,16750,16690,67
20230907,130500,8753686760,16750,16760,16760,16720,106
20230907,130400,8751911730,16690,16690,16690,16690,46
20230907,130300,8751143990,16750,16750,16750,16750,36
20230907,130200,8750540990,16690,16690,16760,16690,133
20230907,130100,8748315690,16680,16680,16680,16680,6
20230907,130000,8748215610,16680,16680,16680,16670,45
20230907,125900,8747465310,16680,16680,16690,16680,120
20230907,125800,8745463650,16680,16680,16700,16680,52
20230907,125700,8744595330,16670,16710,16710,16670,384
20230907,125600,8738188390,16720,16720,16720,16720,25
20230907,125500,8737770390,16760,16760,16760,16730,447
20230907,125400,8730287380,16770,16790,16790,16770,179
20230907,125300,8727284630,16780,16800,16830,16780,233
20230907,125200,8723367630,16800,16800,16800,16770,256
20230907,125100,8719070280,16770,16760,16770,16760,524
20230907,125000,8710287800,16780,16760,16780,16760,20
20230907,124900,8709952340,16760,16760,16800,16760,149
20230907,124800,8707454020,16770,16760,16770,16760,57
20230907,124700,8706498470,16760,16750,16770,16750,339
20230907,124600,8700817060,16740,16750,16750,16740,85
20230907,124500,8699393660,16740,16740,16740,16740,1
20230907,124400,8699376920,16740,16740,16750,16740,101
20230907,124300,8697686170,16760,16760,16760,16740,665
20230907,124200,8686545110,16780,16780,16780,16770,193
20230907,124100,8683307670,16780,16770,16780,16770,622
20230907,124000,8672870870,16790,16780,16790,16780,148
20230907,123900,8670385990,16810,16810,16810,16810,109
20230907,123800,8668553700,16840,16840,16840,16840,1
20230907,123700,8668536860,16850,16740,16850,16730,1124
20230907,123600,8649667040,16740,16730,16780,16720,201
20230907,123500,8646299440,16730,16720,16730,16720,148
20230907,123400,8643823640,16730,16730,16730,16730,4
20230907,123300,8643756720,16720,16740,16740,16710,53
20230907,123200,8642869570,16740,16770,16770,16740,265
20230907,123100,8638426240,16810,16770,16810,16770,740
20230907,123000,8625992130,16810,16810,16810,16810,6
20230907,122900,8625891270,16850,16810,16850,16770,930
20230907,122800,8610256840,16810,16820,16850,16810,426
20230907,122700,8603093210,16830,16830,16830,16830,93
20230907,122600,8601528020,16820,16840,16850,16820,910
20230907,122500,8586198610,16800,16760,16800,16760,790
20230907,122400,8572943560,16760,16770,16770,16740,56
20230907,122300,8572004910,16770,16740,16770,16740,560
20230907,122200,8562614570,16710,16780,16790,16710,105
20230907,122100,8560852790,16770,16770,16770,16770,1100
20230907,122000,8542405790,16710,16760,16770,16710,112
20230907,121900,8540530630,16790,16680,16790,16680,1300
20230907,121800,8518796120,16680,16670,16680,16670,23
20230907,121700,8518412600,16660,16680,16680,16660,39
20230907,121600,8517762100,16690,16670,16690,16660,100
20230907,121500,8516094380,16690,16660,16690,16660,51
20230907,121400,8515244690,16660,16660,16660,16660,231
20230907,121300,8511396230,16660,16660,16690,16660,211
20230907,121200,8507877600,16660,16650,16660,16650,29
20230907,121100,8507394740,16650,16680,16690,16650,138
20230907,121000,8505095200,16690,16670,16690,16670,106
20230907,120900,8503327340,16670,16660,16670,16660,562
20230907,120800,8493964300,16660,16670,16690,16660,1789
20230907,120700,8464142440,16680,16700,16710,16670,500
20230907,120600,8455793310,16710,16690,16710,16680,61
20230907,120500,8454774960,16670,16700,16710,16670,263
20230907,120400,8450387850,16710,16660,16710,16630,540
20230907,120300,8441381750,16660,16630,16660,16630,855
20230907,120200,8427148590,16650,16640,16650,16580,1223
20230907,120100,8406859910,16640,16630,16650,16630,364
20230907,120000,8400803850,16630,16600,16630,16580,764
20230907,115900,8388108700,16600,16590,16600,16580,314
20230907,115800,8382899360,16580,16580,16590,16580,53
20230907,115700,8382020420,16580,16560,16580,16560,105
20230907,115600,8380280110,16560,16560,16560,16560,127
20230907,115500,8378176990,16570,16600,16610,16560,426
20230907,115400,8371108450,16550,16590,16610,16550,100
20230907,115300,8369450880,16580,16540,16580,16540,301
20230907,115200,8364462170,16550,16540,16550,16540,33
20230907,115100,8363916290,16540,16540,16570,16540,583
20230907,115000,8354270220,16540,16490,16540,16440,137
20230907,114900,8352007710,16440,16480,16480,16440,837
20230907,114800,8338235680,16480,16510,16510,16480,334
20230907,114700,8332725130,16520,16510,16520,16510,390
20230907,114600,8326285220,16520,16540,16540,16510,168
20230907,114500,8323509110,16550,16560,16560,16540,300
20230907,114400,8318544020,16560,16570,16590,16550,142
20230907,114300,8316191690,16550,16490,16550,16490,882
20230907,114200,8301602800,16530,16520,16530,16520,208
20230907,114100,8298165810,16550,16480,16550,16480,1009
20230907,114000,8281511090,16480,16450,16480,16420,1003
20230907,113900,8265007560,16450,16480,16480,16440,952
20230907,113800,8249339080,16490,16520,16520,16490,2854
20230907,113700,8202234770,16520,16540,16540,16510,1592
20230907,113600,8175936380,16540,16640,16640,16540,6011
20230907,113500,8076100540,16640,16680,16690,16640,407
20230907,113400,8069321960,16690,16660,16690,16650,396
20230907,113300,8062716330,16670,16650,16670,16650,506
20230907,113200,8054285250,16650,16650,16680,16650,343
20230907,113100,8048574150,16650,16690,16690,16640,1016
20230907,113000,8031646380,16710,16720,16720,16680,1634
20230907,112900,8004352610,16720,16720,16750,16720,169
20230907,112800,8001525490,16750,16740,16760,16730,218
20230907,112700,7997876740,16740,16760,16780,16740,2024
20230907,112600,7963934290,16760,16740,16760,16740,54
20230907,112500,7963029390,16740,16720,16790,16720,43
20230907,112400,7962308140,16790,16720,16790,16720,162
20230907,112300,7959596900,16720,16740,16740,16710,278
20230907,112200,7954946360,16720,16740,16740,16710,171
20230907,112100,7952087650,16740,16720,16740,16710,1529
20230907,112000,7926522370,16720,16750,16750,16720,671
20230907,111900,7915296700,16760,16770,16770,16750,1744
20230907,111800,7886081240,16800,16860,16910,16780,3017
20230907,111700,7835276820,16860,16920,16920,16850,2632
20230907,111600,7790839840,16940,16930,16940,16930,23
20230907,111500,7790450230,16920,16940,16990,16920,94
20230907,111400,7788857400,16930,16940,16940,16930,245
20230907,111300,7784708180,16940,17020,17020,16910,995
20230907,111200,7767793810,17020,16990,17040,16990,3057
20230907,111100,7715803160,16970,16910,16980,16910,1290
20230907,111000,7693924960,16900,16880,16900,16870,335
20230907,110900,7688270540,16880,16870,16880,16850,1210
20230907,110800,7667858090,16880,16900,16910,16870,403
20230907,110700,7661053010,16910,16900,16920,16870,1072
20230907,110600,7642935260,16900,16880,16900,16880,53
20230907,110500,7642040300,16890,16920,16920,16870,95
20230907,110400,7640434270,16890,16890,16930,16890,180
20230907,110300,7637393870,16930,16890,16930,16890,336
20230907,110200,7631706230,16940,16850,16960,16830,1975
20230907,110100,7598302440,16880,16850,16880,16840,728
20230907,110000,7586033340,16860,16890,16900,16850,630
20230907,105900,7575411020,16890,16870,16890,16850,1519
20230907,105800,7549762800,16850,16820,16850,16820,374
20230907,105700,7543463640,16830,16810,16830,16810,271
20230907,105600,7538904640,16820,16740,16850,16740,782
20230907,105500,7525763270,16790,16800,16800,16730,299
20230907,105400,7520741340,16800,16790,16800,16720,221
20230907,105300,7517032570,16790,16720,16800,16720,467
20230907,105200,7509203790,16800,16790,16800,16720,245
20230907,105100,7505090730,16790,16750,16790,16710,108
20230907,105000,7503278360,16700,16700,16770,16690,496
20230907,104900,7494992810,16690,16770,16770,16690,1236
20230907,104800,7474346650,16780,16770,16780,16700,352
20230907,104700,7468446060,16720,16730,16730,16700,365
20230907,104600,7462342440,16730,16730,16780,16730,238
20230907,104500,7458356460,16770,16720,16770,16720,96
20230907,104400,7456748510,16730,16730,16730,16730,55
20230907,104300,7455828360,16730,16630,16730,16630,691
20230907,104200,7444320420,16630,16770,16780,16630,7865
20230907,104100,7313297510,16770,16730,16770,16730,725
20230907,104000,7301150050,16730,16750,16760,16680,481
20230907,103900,7293120160,16720,16780,16780,16690,418
20230907,103800,7286130480,16690,16840,16840,16690,754
20230907,103700,7273531280,16700,16790,16800,16700,1417
20230907,103600,7249822560,16800,16810,16880,16800,1190
20230907,103500,7229820780,16810,16840,16900,16810,288
20230907,103400,7224974850,16840,16760,16910,16710,963
20230907,103300,7208772910,16700,16710,16770,16700,793
20230907,103200,7195518900,16770,16780,16780,16690,3308
20230907,103100,7140220060,16790,16850,16880,16790,1441
20230907,103000,7115974630,16910,16870,16910,16870,302
20230907,102900,7110878010,16910,16910,16920,16910,100
20230907,102800,7109186520,16910,16910,16940,16910,331
20230907,102700,7103583320,16840,16930,16930,16840,64
20230907,102600,7102500650,16940,16840,16940,16840,383
20230907,102500,7096019520,16800,16740,16800,16670,4937
20230907,102400,7013336440,16650,16810,16810,16630,7706
20230907,102300,6884207290,16810,16910,16910,16800,11627
20230907,102200,6688356640,16910,16920,16960,16910,2846
20230907,102100,6640210120,16930,16940,16970,16930,945
20230907,102000,6624206160,16970,16950,16970,16940,2025
20230907,101900,6589885660,16950,16930,16950,16920,961
20230907,101800,6573611640,16930,16950,16950,16920,1126
20230907,101700,6554554490,16940,16940,16950,16930,673
20230907,101600,6543158420,16950,16950,16950,16940,816
20230907,101500,6529327480,16950,17000,17000,16950,2724
20230907,101400,6483071060,16990,17080,17100,16990,1562
20230907,101300,6456397180,17100,16930,17110,16910,7191
20230907,101200,6333591570,16950,16960,16960,16910,1834
20230907,101100,6302543540,16960,16990,17050,16960,2527
20230907,101000,6259634460,17070,17040,17070,16980,3326
20230907,100900,6203080300,17070,17090,17100,17000,2753
20230907,100800,6156151590,17100,17100,17100,17080,695
20230907,100700,6144274490,17100,17100,17100,17080,577
20230907,100600,6134410040,17110,17050,17110,17050,1296
20230907,100500,6112271670,17050,17040,17070,17040,1619
20230907,100400,6084679210,17040,17070,17070,17040,246
20230907,100300,6080487280,17030,17000,17080,17000,838
20230907,100200,6066216140,17000,17020,17030,16980,4546
20230907,100100,5988899110,17020,17050,17080,17020,784
20230907,100000,5975536090,17050,17080,17080,17010,892
20230907,095900,5960317530,17080,17170,17170,17080,4443
20230907,095800,5884173040,17170,17190,17200,17170,3274
20230907,095700,5827911480,17170,17170,17190,17140,7387
20230907,095600,5701157970,17170,17050,17170,17050,7800
20230907,095500,5567777790,17050,16970,17050,16930,1271
20230907,095400,5546162700,16970,16980,16980,16930,474
20230907,095300,5538120500,17010,16950,17010,16910,2168
20230907,095200,5501299440,16910,16920,16950,16880,2442
20230907,095100,5460015200,16920,16960,17060,16920,2255
20230907,095000,5421793740,16920,17030,17070,16920,8757
20230907,094900,5273006040,17090,17040,17100,17020,1989
20230907,094800,5239069830,17060,17080,17080,17030,1886
20230907,094700,5206901340,17100,17110,17120,17070,976
20230907,094600,5190207510,17100,17110,17110,17100,1306
20230907,094500,5167873000,17100,17100,17110,17080,326
20230907,094400,5162302680,17100,17100,17100,17070,1506
20230907,094300,5136581660,17100,17110,17110,17070,1422
20230907,094200,5112289800,17110,17080,17140,17080,1550
20230907,094100,5085803120,17060,17180,17180,17050,4287
20230907,094000,5012484020,17190,17240,17240,17180,1734
20230907,093900,4982650590,17230,17140,17230,17140,5177
20230907,093800,4893652220,17130,17100,17190,17100,1518
20230907,093700,4867607700,17110,17130,17160,17090,3978
20230907,093600,4799507970,17130,17100,17130,17100,3682
20230907,093500,4736537680,17100,17080,17110,17060,932
20230907,093400,4720607370,17080,17040,17080,17040,1178
20230907,093300,4700520630,17050,17030,17050,17030,789
20230907,093200,4687078920,17030,17060,17080,17030,1157
20230907,093100,4667344190,17060,17040,17060,17020,1077
20230907,093000,4648993490,17030,17020,17080,17020,1664
20230907,092900,4620662830,17030,17150,17150,17030,2105
20230907,092800,4584742720,17150,17040,17150,17020,3088
20230907,092700,4532043340,17050,17060,17090,17050,2549
20230907,092600,4488574590,17060,17090,17160,17050,4127
20230907,092500,4417966670,17090,17070,17100,17050,2781
20230907,092400,4370466870,17070,17090,17130,17050,616
20230907,092300,4359954150,17100,17110,17110,17030,9616
20230907,092200,4195714080,17110,17200,17200,17110,3698
20230907,092100,4132234490,17200,17180,17260,17160,4508
20230907,092000,4054749430,17170,17280,17310,17160,4111
20230907,091900,3983961070,17300,17250,17300,17230,2794
20230907,091800,3935731990,17250,17310,17310,17210,3465
20230907,091700,3875931820,17350,17410,17420,17260,9629
20230907,091600,3708923710,17410,17190,17410,17170,16207
20230907,091500,3428204640,17200,17160,17220,17080,3972
20230907,091400,3360082780,17170,17310,17310,16970,11789
20230907,091300,3157931320,17310,17370,17390,17240,13022
20230907,091200,2932282640,17370,17250,17460,17250,27808
20230907,091100,2449259500,17240,16860,17240,16860,45215
20230907,091000,1679805840,16830,16880,16900,16810,7190
20230907,090900,1558608910,16900,16890,16900,16750,9292
20230907,090800,1401851560,16900,16810,16910,16810,9325
20230907,090700,1244465190,16800,16680,16800,16630,9351
20230907,090600,1087778140,16680,16630,16690,16530,4299
20230907,090500,1016382050,16640,16690,16710,16640,5241
20230907,090400,928919850,16690,16800,16810,16670,12629
20230907,090300,717226110,16800,16640,16830,16630,13625
20230907,090200,489167300,16670,16500,16700,16500,12223
20230907,090100,286182260,16450,16460,16520,16390,5091
20230907,090000,202584330,16470,16500,16550,16460,12176