KissMeData/273640/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,203300,1295538670,16590,16590,16590,16590,2479
20230907,203200,1295538670,16590,16590,16590,16590,0
20230907,203100,1295538670,16590,16590,16590,16590,0
20230907,203000,1295538670,16590,16590,16590,16590,0
20230907,202900,1295538670,16590,16590,16590,16590,0
20230907,202800,1295538670,16590,16590,16590,16590,0
20230907,202700,1295538670,16590,16590,16590,16590,0
20230907,202600,1295538670,16590,16590,16590,16590,0
20230907,202500,1295538670,16590,16590,16590,16590,0
20230907,202400,1295538670,16590,16590,16590,16590,0
20230907,202300,1295538670,16590,16590,16590,16590,0
20230907,202200,1295538670,16590,16590,16590,16590,0
20230907,202100,1295538670,16590,16590,16590,16590,0
20230907,202000,1295538670,16590,16590,16590,16590,0
20230907,201900,1295538670,16590,16590,16590,16590,0
20230907,201800,1295538670,16590,16590,16590,16590,0
20230907,201700,1295538670,16590,16590,16590,16590,0
20230907,201600,1295538670,16590,16590,16590,16590,0
20230907,201500,1295538670,16590,16590,16590,16590,0
20230907,201400,1295538670,16590,16590,16590,16590,0
20230907,201300,1295538670,16590,16590,16590,16590,0
20230907,201200,1295538670,16590,16590,16590,16590,0
20230907,201100,1295538670,16590,16590,16590,16590,0
20230907,201000,1295538670,16590,16590,16590,16590,0
20230907,200900,1295538670,16590,16590,16590,16590,0
20230907,200800,1295538670,16590,16590,16590,16590,0
20230907,200700,1295538670,16590,16590,16590,16590,0
20230907,200600,1295538670,16590,16590,16590,16590,0
20230907,200500,1295538670,16590,16590,16590,16590,0
20230907,200400,1295538670,16590,16590,16590,16590,0
20230907,200300,1295538670,16590,16590,16590,16590,2479
20230907,200200,1295538670,16590,16590,16590,16590,0
20230907,200100,1295538670,16590,16590,16590,16590,0
20230907,200000,1295538670,16590,16590,16590,16590,0
20230907,195900,1295538670,16590,16590,16590,16590,0
20230907,195800,1295538670,16590,16590,16590,16590,0
20230907,195700,1295538670,16590,16590,16590,16590,0
20230907,195600,1295538670,16590,16590,16590,16590,0
20230907,195500,1295538670,16590,16590,16590,16590,0
20230907,195400,1295538670,16590,16590,16590,16590,0
20230907,195300,1295538670,16590,16590,16590,16590,0
20230907,195200,1295538670,16590,16590,16590,16590,0
20230907,195100,1295538670,16590,16590,16590,16590,0
20230907,195000,1295538670,16590,16590,16590,16590,0
20230907,194900,1295538670,16590,16590,16590,16590,0
20230907,194800,1295538670,16590,16590,16590,16590,0
20230907,194700,1295538670,16590,16590,16590,16590,0
20230907,194600,1295538670,16590,16590,16590,16590,0
20230907,194500,1295538670,16590,16590,16590,16590,0
20230907,194400,1295538670,16590,16590,16590,16590,0
20230907,194300,1295538670,16590,16590,16590,16590,0
20230907,194200,1295538670,16590,16590,16590,16590,0
20230907,194100,1295538670,16590,16590,16590,16590,0
20230907,194000,1295538670,16590,16590,16590,16590,0
20230907,193900,1295538670,16590,16590,16590,16590,0
20230907,193800,1295538670,16590,16590,16590,16590,0
20230907,193700,1295538670,16590,16590,16590,16590,0
20230907,193600,1295538670,16590,16590,16590,16590,0
20230907,193500,1295538670,16590,16590,16590,16590,0
20230907,193400,1295538670,16590,16590,16590,16590,0
20230907,193300,1295538670,16590,16590,16590,16590,2479
20230907,193200,1295538670,16590,16590,16590,16590,0
20230907,193100,1295538670,16590,16590,16590,16590,0
20230907,193000,1295538670,16590,16590,16590,16590,0
20230907,192900,1295538670,16590,16590,16590,16590,0
20230907,192800,1295538670,16590,16590,16590,16590,0
20230907,192700,1295538670,16590,16590,16590,16590,0
20230907,192600,1295538670,16590,16590,16590,16590,0
20230907,192500,1295538670,16590,16590,16590,16590,0
20230907,192400,1295538670,16590,16590,16590,16590,0
20230907,192300,1295538670,16590,16590,16590,16590,0
20230907,192200,1295538670,16590,16590,16590,16590,0
20230907,192100,1295538670,16590,16590,16590,16590,0
20230907,192000,1295538670,16590,16590,16590,16590,0
20230907,191900,1295538670,16590,16590,16590,16590,0
20230907,191800,1295538670,16590,16590,16590,16590,0
20230907,191700,1295538670,16590,16590,16590,16590,0
20230907,191600,1295538670,16590,16590,16590,16590,0
20230907,191500,1295538670,16590,16590,16590,16590,0
20230907,191400,1295538670,16590,16590,16590,16590,0
20230907,191300,1295538670,16590,16590,16590,16590,0
20230907,191200,1295538670,16590,16590,16590,16590,0
20230907,191100,1295538670,16590,16590,16590,16590,0
20230907,191000,1295538670,16590,16590,16590,16590,0
20230907,190900,1295538670,16590,16590,16590,16590,0
20230907,190800,1295538670,16590,16590,16590,16590,0
20230907,190700,1295538670,16590,16590,16590,16590,0
20230907,190600,1295538670,16590,16590,16590,16590,0
20230907,190500,1295538670,16590,16590,16590,16590,0
20230907,190400,1295538670,16590,16590,16590,16590,0
20230907,190300,1295538670,16590,16590,16590,16590,2479
20230907,190200,1295538670,16590,16590,16590,16590,0
20230907,190100,1295538670,16590,16590,16590,16590,0
20230907,190000,1295538670,16590,16590,16590,16590,0
20230907,185900,1295538670,16590,16590,16590,16590,0
20230907,185800,1295538670,16590,16590,16590,16590,0
20230907,185700,1295538670,16590,16590,16590,16590,0
20230907,185600,1295538670,16590,16590,16590,16590,0
20230907,185500,1295538670,16590,16590,16590,16590,0
20230907,185400,1295538670,16590,16590,16590,16590,0
20230907,185300,1295538670,16590,16590,16590,16590,0
20230907,185200,1295538670,16590,16590,16590,16590,0
20230907,185100,1295538670,16590,16590,16590,16590,0
20230907,185000,1295538670,16590,16590,16590,16590,0
20230907,184900,1295538670,16590,16590,16590,16590,0
20230907,184800,1295538670,16590,16590,16590,16590,0
20230907,184700,1295538670,16590,16590,16590,16590,0
20230907,184600,1295538670,16590,16590,16590,16590,0
20230907,184500,1295538670,16590,16590,16590,16590,0
20230907,184400,1295538670,16590,16590,16590,16590,0
20230907,184300,1295538670,16590,16590,16590,16590,0
20230907,184200,1295538670,16590,16590,16590,16590,0
20230907,184100,1295538670,16590,16590,16590,16590,0
20230907,184000,1295538670,16590,16590,16590,16590,0
20230907,183900,1295538670,16590,16590,16590,16590,0
20230907,183800,1295538670,16590,16590,16590,16590,0
20230907,183700,1295538670,16590,16590,16590,16590,0
20230907,183600,1295538670,16590,16590,16590,16590,0
20230907,183500,1295538670,16590,16590,16590,16590,0
20230907,183400,1295538670,16590,16590,16590,16590,0
20230907,183300,1295538670,16590,16590,16590,16590,2479
20230907,183200,1295538670,16590,16590,16590,16590,0
20230907,183100,1295538670,16590,16590,16590,16590,0
20230907,183000,1295538670,16590,16590,16590,16590,0
20230907,182900,1295538670,16590,16590,16590,16590,0
20230907,182800,1295538670,16590,16590,16590,16590,0
20230907,182700,1295538670,16590,16590,16590,16590,0
20230907,182600,1295538670,16590,16590,16590,16590,0
20230907,182500,1295538670,16590,16590,16590,16590,0
20230907,182400,1295538670,16590,16590,16590,16590,0
20230907,182300,1295538670,16590,16590,16590,16590,0
20230907,182200,1295538670,16590,16590,16590,16590,0
20230907,182100,1295538670,16590,16590,16590,16590,0
20230907,182000,1295538670,16590,16590,16590,16590,0
20230907,181900,1295538670,16590,16590,16590,16590,0
20230907,181800,1295538670,16590,16590,16590,16590,0
20230907,181700,1295538670,16590,16590,16590,16590,0
20230907,181600,1295538670,16590,16590,16590,16590,0
20230907,181500,1295538670,16590,16590,16590,16590,0
20230907,181400,1295538670,16590,16590,16590,16590,0
20230907,181300,1295538670,16590,16590,16590,16590,0
20230907,181200,1295538670,16590,16590,16590,16590,0
20230907,181100,1295538670,16590,16590,16590,16590,0
20230907,181000,1295538670,16590,16590,16590,16590,0
20230907,180900,1295538670,16590,16590,16590,16590,0
20230907,180800,1295538670,16590,16590,16590,16590,0
20230907,180700,1295538670,16590,16590,16590,16590,0
20230907,180600,1295538670,16590,16590,16590,16590,0
20230907,180500,1295538670,16590,16590,16590,16590,0
20230907,180400,1295538670,16590,16590,16590,16590,0
20230907,180300,1295538670,16590,16590,16590,16590,2479
20230907,180200,1295538670,16590,16590,16590,16590,0
20230907,180100,1295538670,16590,16590,16590,16590,0
20230907,180000,1295538670,16590,16590,16590,16590,0
20230907,175900,1295538670,16590,16590,16590,16590,0
20230907,175800,1295538670,16590,16590,16590,16590,0
20230907,175700,1295538670,16590,16590,16590,16590,0
20230907,175600,1295538670,16590,16590,16590,16590,0
20230907,175500,1295538670,16590,16590,16590,16590,0
20230907,175400,1295538670,16590,16590,16590,16590,0
20230907,175300,1295538670,16590,16590,16590,16590,0
20230907,175200,1295538670,16590,16590,16590,16590,0
20230907,175100,1295538670,16590,16590,16590,16590,0
20230907,175000,1295538670,16590,16590,16590,16590,0
20230907,174900,1295538670,16590,16590,16590,16590,0
20230907,174800,1295538670,16590,16590,16590,16590,0
20230907,174700,1295538670,16590,16590,16590,16590,0
20230907,174600,1295538670,16590,16590,16590,16590,0
20230907,174500,1295538670,16590,16590,16590,16590,0
20230907,174400,1295538670,16590,16590,16590,16590,0
20230907,174300,1295538670,16590,16590,16590,16590,0
20230907,174200,1295538670,16590,16590,16590,16590,0
20230907,174100,1295538670,16590,16590,16590,16590,0
20230907,174000,1295538670,16590,16590,16590,16590,0
20230907,173900,1295538670,16590,16590,16590,16590,0
20230907,173800,1295538670,16590,16590,16590,16590,0
20230907,173700,1295538670,16590,16590,16590,16590,0
20230907,173600,1295538670,16590,16590,16590,16590,0
20230907,173500,1295538670,16590,16590,16590,16590,0
20230907,173400,1295538670,16590,16590,16590,16590,0
20230907,173300,1295538670,16590,16590,16590,16590,2479
20230907,173200,1295538670,16590,16590,16590,16590,0
20230907,173100,1295538670,16590,16590,16590,16590,0
20230907,173000,1295538670,16590,16590,16590,16590,0
20230907,172900,1295538670,16590,16590,16590,16590,0
20230907,172800,1295538670,16590,16590,16590,16590,0
20230907,172700,1295538670,16590,16590,16590,16590,0
20230907,172600,1295538670,16590,16590,16590,16590,0
20230907,172500,1295538670,16590,16590,16590,16590,0
20230907,172400,1295538670,16590,16590,16590,16590,0
20230907,172300,1295538670,16590,16590,16590,16590,0
20230907,172200,1295538670,16590,16590,16590,16590,0
20230907,172100,1295538670,16590,16590,16590,16590,0
20230907,172000,1295538670,16590,16590,16590,16590,0
20230907,171900,1295538670,16590,16590,16590,16590,0
20230907,171800,1295538670,16590,16590,16590,16590,0
20230907,171700,1295538670,16590,16590,16590,16590,0
20230907,171600,1295538670,16590,16590,16590,16590,0
20230907,171500,1295538670,16590,16590,16590,16590,0
20230907,171400,1295538670,16590,16590,16590,16590,0
20230907,171300,1295538670,16590,16590,16590,16590,0
20230907,171200,1295538670,16590,16590,16590,16590,0
20230907,171100,1295538670,16590,16590,16590,16590,0
20230907,171000,1295538670,16590,16590,16590,16590,0
20230907,170900,1295538670,16590,16590,16590,16590,0
20230907,170800,1295538670,16590,16590,16590,16590,0
20230907,170700,1295538670,16590,16590,16590,16590,0
20230907,170600,1295538670,16590,16590,16590,16590,0
20230907,170500,1295538670,16590,16590,16590,16590,0
20230907,170400,1295538670,16590,16590,16590,16590,0
20230907,170300,1295538670,16590,16590,16590,16590,2479
20230907,170200,1295538670,16590,16590,16590,16590,0
20230907,170100,1295538670,16590,16590,16590,16590,0
20230907,170000,1295538670,16590,16590,16590,16590,0
20230907,165900,1295538670,16590,16590,16590,16590,0
20230907,165800,1295538670,16590,16590,16590,16590,0
20230907,165700,1295538670,16590,16590,16590,16590,0
20230907,165600,1295538670,16590,16590,16590,16590,0
20230907,165500,1295538670,16590,16590,16590,16590,0
20230907,165400,1295538670,16590,16590,16590,16590,0
20230907,165300,1295538670,16590,16590,16590,16590,0
20230907,165200,1295538670,16590,16590,16590,16590,0
20230907,165100,1295538670,16590,16590,16590,16590,0
20230907,165000,1295538670,16590,16590,16590,16590,0
20230907,164900,1295538670,16590,16590,16590,16590,0
20230907,164800,1295538670,16590,16590,16590,16590,0
20230907,164700,1295538670,16590,16590,16590,16590,0
20230907,164600,1295538670,16590,16590,16590,16590,0
20230907,164500,1295538670,16590,16590,16590,16590,0
20230907,164400,1295538670,16590,16590,16590,16590,0
20230907,164300,1295538670,16590,16590,16590,16590,0
20230907,164200,1295538670,16590,16590,16590,16590,0
20230907,164100,1295538670,16590,16590,16590,16590,0
20230907,164000,1295538670,16590,16590,16590,16590,0
20230907,163900,1295538670,16590,16590,16590,16590,0
20230907,163800,1295538670,16590,16590,16590,16590,0
20230907,163700,1295538670,16590,16590,16590,16590,0
20230907,163600,1295538670,16590,16590,16590,16590,0
20230907,163500,1295538670,16590,16590,16590,16590,0
20230907,163400,1295538670,16590,16590,16590,16590,0
20230907,163300,1295538670,16590,16590,16590,16590,2479
20230907,163200,1295538670,16590,16590,16590,16590,0
20230907,163100,1295538670,16590,16590,16590,16590,0
20230907,163000,1295538670,16590,16590,16590,16590,0
20230907,162900,1295538670,16590,16590,16590,16590,0
20230907,162800,1295538670,16590,16590,16590,16590,0
20230907,162700,1295538670,16590,16590,16590,16590,0
20230907,162600,1295538670,16590,16590,16590,16590,0
20230907,162500,1295538670,16590,16590,16590,16590,0
20230907,162400,1295538670,16590,16590,16590,16590,0
20230907,162300,1295538670,16590,16590,16590,16590,0
20230907,162200,1295538670,16590,16590,16590,16590,0
20230907,162100,1295538670,16590,16590,16590,16590,0
20230907,162000,1295538670,16590,16590,16590,16590,0
20230907,161900,1295538670,16590,16590,16590,16590,0
20230907,161800,1295538670,16590,16590,16590,16590,0
20230907,161700,1295538670,16590,16590,16590,16590,0
20230907,161600,1295538670,16590,16590,16590,16590,0
20230907,161500,1295538670,16590,16590,16590,16590,0
20230907,161400,1295538670,16590,16590,16590,16590,0
20230907,161300,1295538670,16590,16590,16590,16590,0
20230907,161200,1295538670,16590,16590,16590,16590,0
20230907,161100,1295538670,16590,16590,16590,16590,0
20230907,161000,1295538670,16590,16590,16590,16590,0
20230907,160900,1295538670,16590,16590,16590,16590,0
20230907,160800,1295538670,16590,16590,16590,16590,0
20230907,160700,1295538670,16590,16590,16590,16590,0
20230907,160600,1295538670,16590,16590,16590,16590,0
20230907,160500,1295538670,16590,16590,16590,16590,0
20230907,160400,1295538670,16590,16590,16590,16590,0
20230907,160300,1295538670,16590,16590,16590,16590,2479
20230907,160200,1295538670,16590,16590,16590,16590,0
20230907,160100,1295538670,16590,16590,16590,16590,0
20230907,160000,1295538670,16590,16590,16590,16590,0
20230907,155900,1295538670,16590,16590,16590,16590,0
20230907,155800,1295538670,16590,16590,16590,16590,0
20230907,155700,1295538670,16590,16590,16590,16590,0
20230907,155600,1295538670,16590,16590,16590,16590,0
20230907,155500,1295538670,16590,16590,16590,16590,0
20230907,155400,1295538670,16590,16590,16590,16590,0
20230907,155300,1295538670,16590,16590,16590,16590,0
20230907,155200,1295538670,16590,16590,16590,16590,0
20230907,155100,1295538670,16590,16590,16590,16590,0
20230907,155000,1295538670,16590,16590,16590,16590,0
20230907,154900,1295538670,16590,16590,16590,16590,0
20230907,154800,1295538670,16590,16590,16590,16590,0
20230907,154700,1295538670,16590,16590,16590,16590,0
20230907,154600,1295538670,16590,16590,16590,16590,0
20230907,154500,1295538670,16590,16590,16590,16590,0
20230907,154400,1295538670,16590,16590,16590,16590,0
20230907,154300,1295538670,16590,16590,16590,16590,0
20230907,154200,1295538670,16590,16590,16590,16590,0
20230907,154100,1295538670,16590,16590,16590,16590,0
20230907,154000,1295538670,16590,16590,16590,16590,0
20230907,153900,1295538670,16590,16590,16590,16590,0
20230907,153800,1295538670,16590,16590,16590,16590,0
20230907,153700,1295538670,16590,16590,16590,16590,0
20230907,153600,1295538670,16590,16590,16590,16590,0
20230907,153500,1295538670,16590,16590,16590,16590,0
20230907,153400,1295538670,16590,16590,16590,16590,0
20230907,153300,1295538670,16590,16590,16590,16590,2479
20230907,153200,1295538670,16590,16590,16590,16590,0
20230907,153100,1295538670,16590,16590,16590,16590,0
20230907,153000,1295538670,16590,16590,16590,16590,2479
20230907,152900,1254412060,16660,16660,16660,16660,0
20230907,152800,1254412060,16660,16660,16660,16660,0
20230907,152700,1254412060,16660,16660,16660,16660,0
20230907,152600,1254412060,16660,16660,16660,16660,0
20230907,152500,1254412060,16660,16660,16660,16660,0
20230907,152400,1254412060,16660,16660,16660,16660,0
20230907,152300,1254412060,16660,16660,16660,16660,0
20230907,152200,1254412060,16660,16660,16660,16660,0
20230907,152100,1254412060,16660,16660,16660,16660,0
20230907,152000,1254412060,16660,16660,16660,16660,0
20230907,151900,1254412060,16660,16670,16680,16620,62
20230907,151800,1253378960,16670,16670,16670,16670,5
20230907,151700,1253295610,16600,16660,16670,16600,510
20230907,151600,1244823860,16680,16680,16680,16680,10
20230907,151500,1244657060,16650,16680,16680,16650,77
20230907,151400,1243374250,16680,16670,16680,16670,23
20230907,151300,1242990720,16670,16680,16680,16670,27
20230907,151200,1242540390,16680,16680,16680,16680,50
20230907,151100,1241706390,16680,16680,16680,16680,13
20230907,151000,1241489550,16680,16660,16680,16660,264
20230907,150900,1237087260,16670,16670,16680,16670,28
20230907,150800,1236620270,16680,16680,16680,16680,17
20230907,150700,1236336710,16680,16680,16680,16680,11
20230907,150600,1236153230,16680,16680,16680,16680,0
20230907,150500,1236153230,16680,16670,16680,16670,39
20230907,150400,1235502770,16680,16680,16680,16670,138
20230907,150300,1233201000,16670,16680,16680,16660,135
20230907,150200,1230951440,16680,16680,16680,16680,10
20230907,150100,1230784640,16670,16680,16680,16670,15
20230907,150000,1230534490,16680,16680,16690,16680,12
20230907,145900,1230334320,16680,16680,16680,16680,43
20230907,145800,1229617080,16680,16680,16680,16680,9
20230907,145700,1229466960,16650,16660,16670,16650,52
20230907,145600,1228600710,16670,16630,16670,16630,888
20230907,145500,1213826330,16630,16630,16630,16630,11
20230907,145400,1213643400,16630,16630,16630,16630,10
20230907,145300,1213477100,16630,16630,16630,16630,11
20230907,145200,1213294170,16630,16640,16640,16620,121
20230907,145100,1211282270,16640,16650,16650,16630,128
20230907,145000,1209153250,16640,16640,16650,16640,21
20230907,144900,1208803710,16650,16660,16660,16650,74
20230907,144800,1207570960,16660,16660,16660,16660,7
20230907,144700,1207454340,16660,16660,16660,16660,11
20230907,144600,1207271080,16660,16660,16660,16660,12
20230907,144500,1207071160,16660,16660,16660,16660,151
20230907,144400,1204555500,16650,16640,16650,16640,17
20230907,144300,1204272490,16640,16630,16640,16630,22
20230907,144200,1203906620,16620,16610,16620,16610,25
20230907,144100,1203491270,16610,16600,16610,16600,81
20230907,144000,1202146570,16570,16600,16600,16570,627
20230907,143900,1191751900,16590,16600,16600,16590,152
20230907,143800,1189230120,16600,16600,16600,16590,509
20230907,143700,1180785220,16600,16620,16620,16600,356
20230907,143600,1174874840,16620,16630,16630,16600,60
20230907,143500,1173877970,16630,16630,16630,16620,72
20230907,143400,1172680820,16630,16630,16630,16630,548
20230907,143300,1163567580,16640,16640,16640,16640,394
20230907,143200,1157011420,16640,16640,16640,16640,103
20230907,143100,1155297500,16640,16640,16640,16640,31
20230907,143000,1154781660,16600,16660,16660,16600,360
20230907,142900,1148796230,16660,16660,16660,16660,31
20230907,142800,1148279770,16660,16650,16660,16650,36
20230907,142700,1147680070,16650,16660,16660,16650,97
20230907,142600,1146064130,16660,16660,16660,16650,54
20230907,142500,1145164630,16660,16660,16660,16660,74
20230907,142400,1143931790,16650,16650,16650,16650,131
20230907,142300,1141750640,16650,16630,16650,16610,62
20230907,142200,1140719600,16640,16640,16640,16630,286
20230907,142100,1135962790,16640,16640,16640,16640,30
20230907,142000,1135463590,16610,16600,16610,16590,1448
20230907,141900,1111427790,16600,16690,16690,16590,4032
20230907,141800,1044352180,16690,16690,16690,16690,42
20230907,141700,1043651200,16690,16690,16690,16690,4
20230907,141600,1043584440,16690,16680,16690,16680,12
20230907,141500,1043384270,16690,16680,16690,16680,14
20230907,141400,1043150740,16690,16690,16690,16690,9
20230907,141300,1043000530,16690,16690,16690,16690,25
20230907,141200,1042583280,16700,16700,16700,16700,3
20230907,141100,1042533180,16690,16700,16700,16690,256
20230907,141000,1038258090,16710,16710,16710,16710,5
20230907,140900,1038174540,16730,16730,16730,16730,0
20230907,140800,1038174540,16730,16730,16730,16730,2
20230907,140700,1038141080,16710,16710,16710,16710,15
20230907,140600,1037890430,16730,16730,16730,16730,1
20230907,140500,1037873700,16730,16700,16730,16700,21
20230907,140400,1037522970,16730,16730,16730,16730,0
20230907,140300,1037522970,16730,16730,16730,16730,1
20230907,140200,1037506240,16720,16720,16720,16720,0
20230907,140100,1037506240,16720,16710,16720,16700,17
20230907,140000,1037222310,16720,16720,16720,16720,3
20230907,135900,1037172150,16720,16760,16760,16720,39
20230907,135800,1036519670,16760,16740,16760,16700,240
20230907,135700,1032507910,16730,16760,16760,16730,23
20230907,135600,1032122820,16730,16750,16750,16730,41
20230907,135500,1031436720,16750,16750,16760,16750,145
20230907,135400,1029007940,16770,16770,16770,16770,7
20230907,135300,1028890550,16770,16770,16770,16770,13
20230907,135200,1028672540,16760,16750,16770,16750,324
20230907,135100,1023240490,16750,16750,16750,16750,3
20230907,135000,1023190240,16750,16750,16760,16750,385
20230907,134900,1016741090,16710,16710,16710,16710,0
20230907,134800,1016741090,16710,16680,16710,16680,262
20230907,134700,1012370630,16680,16680,16680,16670,17
20230907,134600,1012087110,16680,16680,16680,16680,12
20230907,134500,1011886950,16680,16680,16680,16680,20
20230907,134400,1011553350,16680,16670,16680,16660,117
20230907,134300,1009602630,16680,16680,16680,16660,274
20230907,134200,1005035290,16680,16680,16680,16670,320
20230907,134100,999697730,16680,16680,16680,16670,29
20230907,134000,999214070,16680,16680,16680,16680,21
20230907,133900,998863790,16670,16670,16670,16670,212
20230907,133800,995329750,16680,16670,16680,16670,46
20230907,133700,994562900,16680,16680,16680,16680,1
20230907,133600,994546220,16670,16670,16670,16670,0
20230907,133500,994546220,16670,16670,16670,16670,0
20230907,133400,994546220,16670,16680,16680,16670,86
20230907,133300,993112290,16690,16690,16690,16690,31
20230907,133200,992594900,16690,16710,16710,16690,189
20230907,133100,989436910,16690,16690,16690,16690,1
20230907,133000,989420220,16690,16700,16700,16690,177
20230907,132900,986464820,16710,16710,16710,16710,30
20230907,132800,985963520,16710,16710,16710,16710,0
20230907,132700,985963520,16710,16710,16730,16710,4
20230907,132600,985896640,16730,16710,16730,16710,2
20230907,132500,985863200,16710,16720,16720,16710,51
20230907,132400,985010860,16730,16730,16730,16730,0
20230907,132300,985010860,16730,16730,16730,16730,0
20230907,132200,985010860,16730,16730,16730,16730,11
20230907,132100,984826830,16740,16730,16740,16730,176
20230907,132000,981881350,16730,16730,16730,16730,0
20230907,131900,981881350,16730,16730,16730,16730,0
20230907,131800,981881350,16730,16730,16730,16730,155
20230907,131700,979288200,16730,16730,16730,16730,3
20230907,131600,979238010,16730,16730,16730,16720,816
20230907,131500,965594470,16720,16730,16730,16720,202
20230907,131400,962216930,16730,16730,16730,16730,0
20230907,131300,962216930,16730,16730,16730,16730,0
20230907,131200,962216930,16730,16730,16730,16730,4
20230907,131100,962150010,16720,16720,16720,16720,0
20230907,131000,962150010,16720,16720,16720,16720,49
20230907,130900,961330730,16720,16720,16720,16720,2
20230907,130800,961297290,16710,16700,16710,16700,146
20230907,130700,958859030,16660,16670,16670,16660,248
20230907,130600,954725710,16670,16700,16700,16670,2234
20230907,130500,917458550,16710,16710,16710,16710,51
20230907,130400,916606340,16710,16710,16710,16710,0
20230907,130300,916606340,16710,16710,16710,16710,40
20230907,130200,915937940,16710,16710,16710,16710,4
20230907,130100,915871100,16710,16710,16710,16710,0
20230907,130000,915871100,16710,16710,16710,16710,0
20230907,125900,915871100,16710,16710,16710,16710,0
20230907,125800,915871100,16710,16710,16710,16700,110
20230907,125700,914033590,16710,16720,16720,16710,155
20230907,125600,911443400,16710,16720,16720,16710,76
20230907,125500,910172780,16710,16720,16720,16710,389
20230907,125400,903669630,16720,16720,16720,16720,38
20230907,125300,903034270,16720,16720,16720,16720,0
20230907,125200,903034270,16720,16730,16730,16720,58
20230907,125100,902064320,16740,16740,16740,16740,0
20230907,125000,902064320,16740,16740,16740,16740,0
20230907,124900,902064320,16740,16740,16740,16740,0
20230907,124800,902064320,16740,16740,16740,16740,23
20230907,124700,901679300,16740,16740,16740,16740,54
20230907,124600,900775340,16710,16710,16710,16710,0
20230907,124500,900775340,16710,16710,16710,16710,4
20230907,124400,900708500,16710,16730,16730,16710,433
20230907,124300,893470590,16730,16730,16730,16730,0
20230907,124200,893470590,16730,16730,16730,16730,0
20230907,124100,893470590,16730,16730,16730,16730,4
20230907,124000,893403670,16750,16750,16750,16750,10
20230907,123900,893236170,16750,16750,16750,16750,0
20230907,123800,893236170,16750,16750,16750,16750,0
20230907,123700,893236170,16750,16750,16750,16750,0
20230907,123600,893236170,16750,16730,16750,16730,8
20230907,123500,893102250,16730,16720,16730,16720,43
20230907,123400,892382880,16720,16720,16720,16720,14
20230907,123300,892148800,16730,16730,16730,16730,1
20230907,123200,892132070,16730,16740,16740,16730,42
20230907,123100,891429190,16740,16740,16740,16740,17
20230907,123000,891144610,16720,16730,16730,16710,157
20230907,122900,888519050,16690,16690,16690,16690,0
20230907,122800,888519050,16690,16700,16700,16680,101
20230907,122700,886833650,16680,16730,16730,16680,403
20230907,122600,880107900,16700,16730,16730,16700,227
20230907,122500,876313770,16730,16730,16730,16730,0
20230907,122400,876313770,16730,16740,16750,16730,106
20230907,122300,874538520,16740,16750,16750,16740,96
20230907,122200,872931420,16750,16750,16750,16750,0
20230907,122100,872931420,16750,16760,16760,16750,14
20230907,122000,872696820,16740,16750,16750,16740,15
20230907,121900,872445670,16750,16750,16750,16750,0
20230907,121800,872445670,16750,16750,16750,16750,10
20230907,121700,872278170,16750,16750,16750,16750,0
20230907,121600,872278170,16750,16750,16750,16750,0
20230907,121500,872278170,16750,16750,16750,16750,50
20230907,121400,871440670,16760,16760,16760,16760,13
20230907,121300,871222790,16760,16760,16760,16760,0
20230907,121200,871222790,16760,16760,16760,16760,46
20230907,121100,870451830,16760,16760,16760,16760,0
20230907,121000,870451830,16760,16760,16760,16760,0
20230907,120900,870451830,16760,16770,16770,16760,14
20230907,120800,870217180,16770,16770,16770,16770,0
20230907,120700,870217180,16770,16750,16770,16750,105
20230907,120600,868458230,16770,16770,16770,16770,10
20230907,120500,868290530,16760,16760,16760,16760,0
20230907,120400,868290530,16760,16760,16760,16760,17
20230907,120300,868005610,16750,16750,16750,16750,4
20230907,120200,867938610,16750,16750,16750,16750,100
20230907,120100,866263610,16760,16760,16760,16760,51
20230907,120000,865408850,16760,16760,16760,16760,5
20230907,115900,865325050,16760,16760,16760,16760,0
20230907,115800,865325050,16760,16760,16760,16760,1
20230907,115700,865308290,16760,16760,16760,16760,2
20230907,115600,865274770,16750,16750,16750,16750,3
20230907,115500,865224520,16720,16720,16720,16720,0
20230907,115400,865224520,16720,16740,16740,16720,56
20230907,115300,864288180,16740,16740,16740,16740,77
20230907,115200,862999200,16720,16720,16720,16720,3
20230907,115100,862949040,16740,16740,16740,16740,0
20230907,115000,862949040,16740,16740,16740,16740,0
20230907,114900,862949040,16740,16740,16740,16740,0
20230907,114800,862949040,16740,16740,16740,16740,266
20230907,114700,858496200,16700,16700,16700,16700,0
20230907,114600,858496200,16700,16700,16700,16700,0
20230907,114500,858496200,16700,16750,16750,16700,511
20230907,114400,849951150,16760,16760,16760,16760,200
20230907,114300,846599150,16750,16750,16750,16750,260
20230907,114200,842244150,16750,16750,16750,16750,4
20230907,114100,842177150,16750,16750,16750,16750,0
20230907,114000,842177150,16750,16750,16750,16750,100
20230907,113900,840502150,16750,16750,16750,16750,4
20230907,113800,840435150,16750,16750,16750,16750,5
20230907,113700,840351400,16760,16750,16760,16750,201
20230907,113600,836984640,16750,16750,16750,16750,54
20230907,113500,836080140,16760,16760,16760,16760,0
20230907,113400,836080140,16760,16750,16760,16750,12
20230907,113300,835879060,16760,16760,16760,16760,3
20230907,113200,835828780,16770,16770,16770,16770,2
20230907,113100,835795240,16770,16750,16770,16750,384
20230907,113000,829356000,16750,16750,16750,16750,0
20230907,112900,829356000,16750,16750,16750,16750,0
20230907,112800,829356000,16750,16750,16750,16750,4
20230907,112700,829289000,16760,16760,16760,16760,146
20230907,112600,826842040,16760,16760,16760,16760,7
20230907,112500,826724720,16770,16770,16770,16770,2
20230907,112400,826691180,16770,16770,16770,16760,6
20230907,112300,826590600,16760,16760,16760,16760,30
20230907,112200,826087800,16760,16760,16760,16760,100
20230907,112100,824411800,16770,16770,16770,16770,0
20230907,112000,824411800,16770,16770,16770,16770,29
20230907,111900,823925470,16760,16760,16760,16760,108
20230907,111800,822115390,16760,16760,16760,16760,133
20230907,111700,819886310,16770,16770,16770,16770,196
20230907,111600,816599390,16770,16770,16770,16770,21
20230907,111500,816247220,16770,16770,16770,16770,76
20230907,111400,814972700,16770,16770,16770,16770,111
20230907,111300,813111230,16770,16750,16770,16750,132
20230907,111200,810898820,16750,16720,16750,16690,505
20230907,111100,802460790,16720,16740,16740,16720,100
20230907,111000,800787900,16740,16760,16760,16740,7
20230907,110900,800670700,16730,16730,16730,16730,0
20230907,110800,800670700,16730,16730,16730,16730,0
20230907,110700,800670700,16730,16730,16730,16730,80
20230907,110600,799332300,16740,16750,16750,16740,13
20230907,110500,799114640,16760,16760,16760,16760,20
20230907,110400,798779440,16760,16760,16760,16760,104
20230907,110300,797036400,16760,16770,16770,16760,11
20230907,110200,796851970,16770,16770,16770,16770,38
20230907,110100,796214710,16770,16770,16770,16770,6
20230907,110000,796114090,16770,16770,16770,16770,4
20230907,105900,796047010,16780,16780,16780,16780,35
20230907,105800,795459710,16780,16770,16780,16770,166
20230907,105700,792675530,16780,16760,16780,16760,301
20230907,105600,787626540,16750,16770,16780,16750,703
20230907,105500,775838190,16770,16770,16770,16770,1
20230907,105400,775821420,16770,16770,16770,16770,150
20230907,105300,773305920,16760,16660,16760,16660,8242
20230907,105200,635636600,16660,16670,16670,16660,408
20230907,105100,628837640,16680,16680,16680,16680,2
20230907,105000,628804280,16670,16680,16700,16670,1302
20230907,104900,607084060,16690,16700,16700,16690,460
20230907,104800,599406380,16700,16720,16720,16700,70
20230907,104700,598236630,16730,16700,16730,16700,575
20230907,104600,588631720,16700,16700,16700,16700,50
20230907,104500,587796720,16700,16700,16700,16700,34
20230907,104400,587228920,16710,16710,16710,16710,21
20230907,104300,586878010,16700,16700,16700,16700,137
20230907,104200,584590110,16700,16700,16700,16700,4
20230907,104100,584523310,16700,16700,16700,16700,0
20230907,104000,584523310,16700,16700,16700,16700,190
20230907,103900,581350310,16700,16700,16700,16700,90
20230907,103800,579847310,16700,16700,16710,16700,321
20230907,103700,574486420,16730,16700,16730,16700,35
20230907,103600,573901890,16700,16730,16730,16700,700
20230907,103500,562207650,16750,16750,16750,16750,3
20230907,103400,562157400,16750,16710,16750,16700,295
20230907,103300,557228270,16710,16710,16710,16710,106
20230907,103200,555457010,16710,16710,16710,16700,86
20230907,103100,554020450,16700,16770,16770,16700,960
20230907,103000,537978980,16760,16760,16760,16730,249
20230907,102900,533812310,16780,16710,16780,16710,660
20230907,102800,522760050,16700,16740,16740,16700,367
20230907,102700,516626540,16730,16740,16750,16730,258
20230907,102600,512308430,16750,16750,16750,16750,7
20230907,102500,512191180,16740,16750,16750,16740,35
20230907,102400,511605180,16750,16770,16770,16750,1508
20230907,102300,486341570,16780,16780,16780,16780,0
20230907,102200,486341570,16780,16780,16780,16780,1
20230907,102100,486324790,16770,16770,16780,16770,35
20230907,102000,485737780,16770,16780,16780,16770,100
20230907,101900,484060420,16770,16820,16820,16770,584
20230907,101800,474251230,16810,16810,16810,16810,0
20230907,101700,474251230,16810,16840,16840,16810,463
20230907,101600,466464610,16840,16870,16870,16840,41
20230907,101500,465773470,16880,16880,16890,16880,110
20230907,101400,463916630,16870,16880,16880,16870,11
20230907,101300,463731000,16830,16890,16890,16830,118
20230907,101200,461743780,16840,16890,16890,16840,226
20230907,101100,457935720,16890,16890,16890,16890,2
20230907,101000,457901940,16900,16890,16900,16890,5
20230907,100900,457817480,16880,16880,16880,16880,13
20230907,100800,457598040,16830,16830,16830,16830,63
20230907,100700,456537750,16830,16810,16830,16810,103
20230907,100600,454805250,16810,16800,16810,16800,129
20230907,100500,452638040,16780,16780,16780,16780,4
20230907,100400,452570920,16800,16800,16800,16800,79
20230907,100300,451243720,16800,16790,16800,16750,213
20230907,100200,447670700,16800,16800,16800,16750,600
20230907,100100,437610500,16800,16770,16810,16750,1372
20230907,100000,414624300,16760,16790,16800,16760,792
20230907,095900,401341690,16790,16810,16810,16790,923
20230907,095800,385834570,16820,16800,16820,16800,59
20230907,095700,384843020,16800,16820,16820,16800,564
20230907,095600,375363150,16820,16820,16820,16820,309
20230907,095500,370165770,16820,16830,16830,16800,779
20230907,095400,357072530,16830,16860,16860,16830,430
20230907,095300,349828360,16860,16870,16870,16860,127
20230907,095200,347685920,16880,16880,16880,16880,31
20230907,095100,347162640,16900,16900,16900,16900,1
20230907,095000,347145740,16890,16900,16900,16880,165
20230907,094900,344359460,16900,16900,16900,16900,297
20230907,094800,339340160,16910,16910,16910,16910,157
20230907,094700,336685290,16900,16910,16910,16890,457
20230907,094600,328964430,16900,16900,16900,16900,446
20230907,094500,321427030,16900,16820,16900,16820,650
20230907,094400,310454840,16850,16840,16850,16800,2542
20230907,094300,267720130,16840,16870,16870,16840,752
20230907,094200,255048440,16880,16930,16930,16880,1200
20230907,094100,234763060,16930,16970,16970,16930,658
20230907,094000,223610990,16980,16980,16980,16980,5
20230907,093900,223526090,16960,17010,17010,16960,625
20230907,093800,212900910,17010,17010,17010,17010,4
20230907,093700,212832870,17010,17050,17050,17010,382
20230907,093600,206334430,17010,17050,17050,17010,6
20230907,093500,206232330,17010,17010,17050,17010,254
20230907,093400,201911750,17020,17000,17020,17000,103
20230907,093300,200160420,16990,16970,17000,16950,382
20230907,093200,193669340,16980,17020,17020,16980,3604
20230907,093100,132395720,17020,17030,17060,17020,252
20230907,093000,128105770,17020,17020,17020,17020,41
20230907,092900,127407950,17020,17050,17050,17020,211
20230907,092800,123816580,17060,17070,17070,17020,1061
20230907,092700,105733760,17070,17070,17070,17070,10
20230907,092600,105563060,17070,17070,17070,17070,58
20230907,092500,104573000,17060,17070,17070,17060,50
20230907,092400,103719950,17080,17080,17080,17070,78
20230907,092300,102388340,17070,17070,17070,17070,25
20230907,092200,101961590,17070,17080,17080,17070,70
20230907,092100,100766460,17070,17070,17070,17070,527
20230907,092000,91770570,17070,17070,17070,17070,0
20230907,091900,91770570,17070,17070,17070,17070,3
20230907,091800,91719360,17070,17070,17070,17070,0
20230907,091700,91719360,17070,17070,17070,17070,1
20230907,091600,91702290,17060,17090,17090,17060,1500
20230907,091500,66086160,17090,17090,17090,17090,161
20230907,091400,63334670,17100,17100,17100,17100,5
20230907,091300,63249170,17100,17100,17100,17100,11
20230907,091200,63061070,17110,17090,17110,17090,63
20230907,091100,61983340,17090,17100,17120,17090,330
20230907,091000,56339960,17090,17090,17090,17090,2
20230907,090900,56305780,17090,17090,17090,17090,30
20230907,090800,55793080,17090,17090,17090,17090,30
20230907,090700,55280380,17090,17100,17100,17090,530
20230907,090600,46217560,17100,17100,17100,17100,223
20230907,090500,42404260,17100,17170,17170,17100,507
20230907,090400,33718860,17170,17200,17200,17170,30
20230907,090300,33203400,17210,17100,17280,17100,1213
20230907,090200,12392400,17100,17100,17100,17100,180
20230907,090100,9314400,17100,17100,17100,17100,0
20230907,090000,9314400,17100,17050,17100,17050,546