KissMeData/019170/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185900,3930991130,17110,17110,17110,17110,5049
20230907,185800,3930991130,17110,17110,17110,17110,0
20230907,185700,3930991130,17110,17110,17110,17110,0
20230907,185600,3930991130,17110,17110,17110,17110,0
20230907,185500,3930991130,17110,17110,17110,17110,0
20230907,185400,3930991130,17110,17110,17110,17110,0
20230907,185300,3930991130,17110,17110,17110,17110,0
20230907,185200,3930991130,17110,17110,17110,17110,0
20230907,185100,3930991130,17110,17110,17110,17110,0
20230907,185000,3930991130,17110,17110,17110,17110,0
20230907,184900,3930991130,17110,17110,17110,17110,0
20230907,184800,3930991130,17110,17110,17110,17110,0
20230907,184700,3930991130,17110,17110,17110,17110,0
20230907,184600,3930991130,17110,17110,17110,17110,0
20230907,184500,3930991130,17110,17110,17110,17110,0
20230907,184400,3930991130,17110,17110,17110,17110,0
20230907,184300,3930991130,17110,17110,17110,17110,0
20230907,184200,3930991130,17110,17110,17110,17110,0
20230907,184100,3930991130,17110,17110,17110,17110,0
20230907,184000,3930991130,17110,17110,17110,17110,0
20230907,183900,3930991130,17110,17110,17110,17110,0
20230907,183800,3930991130,17110,17110,17110,17110,0
20230907,183700,3930991130,17110,17110,17110,17110,0
20230907,183600,3930991130,17110,17110,17110,17110,0
20230907,183500,3930991130,17110,17110,17110,17110,0
20230907,183400,3930991130,17110,17110,17110,17110,0
20230907,183300,3930991130,17110,17110,17110,17110,0
20230907,183200,3930991130,17110,17110,17110,17110,0
20230907,183100,3930991130,17110,17110,17110,17110,0
20230907,183000,3930991130,17110,17110,17110,17110,0
20230907,182900,3930991130,17110,17110,17110,17110,5049
20230907,182800,3930991130,17110,17110,17110,17110,0
20230907,182700,3930991130,17110,17110,17110,17110,0
20230907,182600,3930991130,17110,17110,17110,17110,0
20230907,182500,3930991130,17110,17110,17110,17110,0
20230907,182400,3930991130,17110,17110,17110,17110,0
20230907,182300,3930991130,17110,17110,17110,17110,0
20230907,182200,3930991130,17110,17110,17110,17110,0
20230907,182100,3930991130,17110,17110,17110,17110,0
20230907,182000,3930991130,17110,17110,17110,17110,0
20230907,181900,3930991130,17110,17110,17110,17110,0
20230907,181800,3930991130,17110,17110,17110,17110,0
20230907,181700,3930991130,17110,17110,17110,17110,0
20230907,181600,3930991130,17110,17110,17110,17110,0
20230907,181500,3930991130,17110,17110,17110,17110,0
20230907,181400,3930991130,17110,17110,17110,17110,0
20230907,181300,3930991130,17110,17110,17110,17110,0
20230907,181200,3930991130,17110,17110,17110,17110,0
20230907,181100,3930991130,17110,17110,17110,17110,0
20230907,181000,3930991130,17110,17110,17110,17110,0
20230907,180900,3930991130,17110,17110,17110,17110,0
20230907,180800,3930991130,17110,17110,17110,17110,0
20230907,180700,3930991130,17110,17110,17110,17110,0
20230907,180600,3930991130,17110,17110,17110,17110,0
20230907,180500,3930991130,17110,17110,17110,17110,0
20230907,180400,3930991130,17110,17110,17110,17110,0
20230907,180300,3930991130,17110,17110,17110,17110,0
20230907,180200,3930991130,17110,17110,17110,17110,0
20230907,180100,3930991130,17110,17110,17110,17110,0
20230907,180000,3930991130,17110,17110,17110,17110,0
20230907,175900,3930991130,17110,17110,17110,17110,5049
20230907,175800,3930991130,17110,17110,17110,17110,0
20230907,175700,3930991130,17110,17110,17110,17110,0
20230907,175600,3930991130,17110,17110,17110,17110,0
20230907,175500,3930991130,17110,17110,17110,17110,0
20230907,175400,3930991130,17110,17110,17110,17110,0
20230907,175300,3930991130,17110,17110,17110,17110,0
20230907,175200,3930991130,17110,17110,17110,17110,0
20230907,175100,3930991130,17110,17110,17110,17110,0
20230907,175000,3930991130,17110,17110,17110,17110,0
20230907,174900,3930991130,17110,17110,17110,17110,0
20230907,174800,3930991130,17110,17110,17110,17110,0
20230907,174700,3930991130,17110,17110,17110,17110,0
20230907,174600,3930991130,17110,17110,17110,17110,0
20230907,174500,3930991130,17110,17110,17110,17110,0
20230907,174400,3930991130,17110,17110,17110,17110,0
20230907,174300,3930991130,17110,17110,17110,17110,0
20230907,174200,3930991130,17110,17110,17110,17110,0
20230907,174100,3930991130,17110,17110,17110,17110,0
20230907,174000,3930991130,17110,17110,17110,17110,0
20230907,173900,3930991130,17110,17110,17110,17110,0
20230907,173800,3930991130,17110,17110,17110,17110,0
20230907,173700,3930991130,17110,17110,17110,17110,0
20230907,173600,3930991130,17110,17110,17110,17110,0
20230907,173500,3930991130,17110,17110,17110,17110,0
20230907,173400,3930991130,17110,17110,17110,17110,0
20230907,173300,3930991130,17110,17110,17110,17110,0
20230907,173200,3930991130,17110,17110,17110,17110,0
20230907,173100,3930991130,17110,17110,17110,17110,0
20230907,173000,3930991130,17110,17110,17110,17110,0
20230907,172900,3930991130,17110,17110,17110,17110,5049
20230907,172800,3930991130,17110,17110,17110,17110,0
20230907,172700,3930991130,17110,17110,17110,17110,0
20230907,172600,3930991130,17110,17110,17110,17110,0
20230907,172500,3930991130,17110,17110,17110,17110,0
20230907,172400,3930991130,17110,17110,17110,17110,0
20230907,172300,3930991130,17110,17110,17110,17110,0
20230907,172200,3930991130,17110,17110,17110,17110,0
20230907,172100,3930991130,17110,17110,17110,17110,0
20230907,172000,3930991130,17110,17110,17110,17110,0
20230907,171900,3930991130,17110,17110,17110,17110,0
20230907,171800,3930991130,17110,17110,17110,17110,0
20230907,171700,3930991130,17110,17110,17110,17110,0
20230907,171600,3930991130,17110,17110,17110,17110,0
20230907,171500,3930991130,17110,17110,17110,17110,0
20230907,171400,3930991130,17110,17110,17110,17110,0
20230907,171300,3930991130,17110,17110,17110,17110,0
20230907,171200,3930991130,17110,17110,17110,17110,0
20230907,171100,3930991130,17110,17110,17110,17110,0
20230907,171000,3930991130,17110,17110,17110,17110,0
20230907,170900,3930991130,17110,17110,17110,17110,0
20230907,170800,3930991130,17110,17110,17110,17110,0
20230907,170700,3930991130,17110,17110,17110,17110,0
20230907,170600,3930991130,17110,17110,17110,17110,0
20230907,170500,3930991130,17110,17110,17110,17110,0
20230907,170400,3930991130,17110,17110,17110,17110,0
20230907,170300,3930991130,17110,17110,17110,17110,0
20230907,170200,3930991130,17110,17110,17110,17110,0
20230907,170100,3930991130,17110,17110,17110,17110,0
20230907,170000,3930991130,17110,17110,17110,17110,0
20230907,165900,3930991130,17110,17110,17110,17110,5049
20230907,165800,3930991130,17110,17110,17110,17110,0
20230907,165700,3930991130,17110,17110,17110,17110,0
20230907,165600,3930991130,17110,17110,17110,17110,0
20230907,165500,3930991130,17110,17110,17110,17110,0
20230907,165400,3930991130,17110,17110,17110,17110,0
20230907,165300,3930991130,17110,17110,17110,17110,0
20230907,165200,3930991130,17110,17110,17110,17110,0
20230907,165100,3930991130,17110,17110,17110,17110,0
20230907,165000,3930991130,17110,17110,17110,17110,0
20230907,164900,3930991130,17110,17110,17110,17110,0
20230907,164800,3930991130,17110,17110,17110,17110,0
20230907,164700,3930991130,17110,17110,17110,17110,0
20230907,164600,3930991130,17110,17110,17110,17110,0
20230907,164500,3930991130,17110,17110,17110,17110,0
20230907,164400,3930991130,17110,17110,17110,17110,0
20230907,164300,3930991130,17110,17110,17110,17110,0
20230907,164200,3930991130,17110,17110,17110,17110,0
20230907,164100,3930991130,17110,17110,17110,17110,0
20230907,164000,3930991130,17110,17110,17110,17110,0
20230907,163900,3930991130,17110,17110,17110,17110,0
20230907,163800,3930991130,17110,17110,17110,17110,0
20230907,163700,3930991130,17110,17110,17110,17110,0
20230907,163600,3930991130,17110,17110,17110,17110,0
20230907,163500,3930991130,17110,17110,17110,17110,0
20230907,163400,3930991130,17110,17110,17110,17110,0
20230907,163300,3930991130,17110,17110,17110,17110,0
20230907,163200,3930991130,17110,17110,17110,17110,0
20230907,163100,3930991130,17110,17110,17110,17110,0
20230907,163000,3930991130,17110,17110,17110,17110,0
20230907,162900,3930991130,17110,17110,17110,17110,5049
20230907,162800,3930991130,17110,17110,17110,17110,0
20230907,162700,3930991130,17110,17110,17110,17110,0
20230907,162600,3930991130,17110,17110,17110,17110,0
20230907,162500,3930991130,17110,17110,17110,17110,0
20230907,162400,3930991130,17110,17110,17110,17110,0
20230907,162300,3930991130,17110,17110,17110,17110,0
20230907,162200,3930991130,17110,17110,17110,17110,0
20230907,162100,3930991130,17110,17110,17110,17110,0
20230907,162000,3930991130,17110,17110,17110,17110,0
20230907,161900,3930991130,17110,17110,17110,17110,0
20230907,161800,3930991130,17110,17110,17110,17110,0
20230907,161700,3930991130,17110,17110,17110,17110,0
20230907,161600,3930991130,17110,17110,17110,17110,0
20230907,161500,3930991130,17110,17110,17110,17110,0
20230907,161400,3930991130,17110,17110,17110,17110,0
20230907,161300,3930991130,17110,17110,17110,17110,0
20230907,161200,3930991130,17110,17110,17110,17110,0
20230907,161100,3930991130,17110,17110,17110,17110,0
20230907,161000,3930991130,17110,17110,17110,17110,0
20230907,160900,3930991130,17110,17110,17110,17110,0
20230907,160800,3930991130,17110,17110,17110,17110,0
20230907,160700,3930991130,17110,17110,17110,17110,0
20230907,160600,3930991130,17110,17110,17110,17110,0
20230907,160500,3930991130,17110,17110,17110,17110,0
20230907,160400,3930991130,17110,17110,17110,17110,0
20230907,160300,3930991130,17110,17110,17110,17110,0
20230907,160200,3930991130,17110,17110,17110,17110,0
20230907,160100,3930991130,17110,17110,17110,17110,0
20230907,160000,3930991130,17110,17110,17110,17110,0
20230907,155900,3930991130,17110,17110,17110,17110,5049
20230907,155800,3930991130,17110,17110,17110,17110,0
20230907,155700,3930991130,17110,17110,17110,17110,0
20230907,155600,3930991130,17110,17110,17110,17110,0
20230907,155500,3930991130,17110,17110,17110,17110,0
20230907,155400,3930991130,17110,17110,17110,17110,0
20230907,155300,3930991130,17110,17110,17110,17110,0
20230907,155200,3930991130,17110,17110,17110,17110,0
20230907,155100,3930991130,17110,17110,17110,17110,0
20230907,155000,3930991130,17110,17110,17110,17110,0
20230907,154900,3930991130,17110,17110,17110,17110,0
20230907,154800,3930991130,17110,17110,17110,17110,0
20230907,154700,3930991130,17110,17110,17110,17110,0
20230907,154600,3930991130,17110,17110,17110,17110,0
20230907,154500,3930991130,17110,17110,17110,17110,0
20230907,154400,3930991130,17110,17110,17110,17110,0
20230907,154300,3930991130,17110,17110,17110,17110,0
20230907,154200,3930991130,17110,17110,17110,17110,0
20230907,154100,3930991130,17110,17110,17110,17110,0
20230907,154000,3930991130,17110,17110,17110,17110,0
20230907,153900,3930991130,17110,17110,17110,17110,0
20230907,153800,3930991130,17110,17110,17110,17110,0
20230907,153700,3930991130,17110,17110,17110,17110,0
20230907,153600,3930991130,17110,17110,17110,17110,0
20230907,153500,3930991130,17110,17110,17110,17110,0
20230907,153400,3930991130,17110,17110,17110,17110,0
20230907,153300,3930991130,17110,17110,17110,17110,0
20230907,153200,3930991130,17110,17110,17110,17110,0
20230907,153100,3930991130,17110,17110,17110,17110,0
20230907,153000,3930991130,17110,17110,17110,17110,5049
20230907,152900,3844602740,17110,17110,17110,17110,0
20230907,152800,3844602740,17110,17110,17110,17110,0
20230907,152700,3844602740,17110,17110,17110,17110,0
20230907,152600,3844602740,17110,17110,17110,17110,0
20230907,152500,3844602740,17110,17110,17110,17110,0
20230907,152400,3844602740,17110,17110,17110,17110,0
20230907,152300,3844602740,17110,17110,17110,17110,0
20230907,152200,3844602740,17110,17110,17110,17110,0
20230907,152100,3844602740,17110,17110,17110,17110,0
20230907,152000,3844602740,17110,17110,17110,17110,0
20230907,151900,3844602740,17110,17160,17160,17110,699
20230907,151800,3832629110,17160,17140,17160,17140,739
20230907,151700,3819961900,17160,17120,17160,17120,338
20230907,151600,3814169940,17130,17120,17130,17120,90
20230907,151500,3812628990,17160,17110,17160,17110,420
20230907,151400,3805439640,17110,17130,17130,17110,757
20230907,151300,3792485870,17130,17120,17130,17120,520
20230907,151200,3783583220,17110,17110,17120,17110,149
20230907,151100,3781033750,17120,17120,17120,17120,69
20230907,151000,3779852470,17120,17120,17120,17110,480
20230907,150900,3771635270,17120,17140,17140,17120,891
20230907,150800,3756381230,17130,17140,17150,17130,316
20230907,150700,3750965090,17140,17150,17150,17140,114
20230907,150600,3749010340,17150,17160,17160,17140,220
20230907,150500,3745237830,17160,17150,17160,17150,216
20230907,150400,3741531320,17150,17120,17160,17120,271
20230907,150300,3736885870,17120,17140,17140,17120,28
20230907,150200,3736406090,17140,17110,17140,17110,110
20230907,150100,3734522820,17110,17110,17110,17110,74
20230907,150000,3733256680,17110,17100,17110,17090,468
20230907,145900,3725253790,17090,17090,17100,17090,587
20230907,145800,3715221820,17100,17090,17100,17090,57
20230907,145700,3714247630,17090,17100,17100,17090,3
20230907,145600,3714196350,17090,17090,17100,17090,229
20230907,145500,3710281490,17100,17110,17120,17100,427
20230907,145400,3702977290,17110,17110,17110,17110,486
20230907,145300,3694661830,17120,17120,17120,17120,59
20230907,145200,3693651750,17110,17100,17120,17100,338
20230907,145100,3687869010,17100,17100,17100,17100,20
20230907,145000,3687527010,17110,17110,17120,17110,188
20230907,144900,3684310140,17130,17130,17130,17120,161
20230907,144800,3681553660,17120,17120,17120,17120,47
20230907,144700,3680749020,17120,17120,17120,17120,19
20230907,144600,3680423740,17120,17130,17130,17110,206
20230907,144500,3676897870,17130,17140,17140,17120,75
20230907,144400,3675612680,17130,17130,17130,17130,5
20230907,144300,3675527030,17150,17150,17150,17150,53
20230907,144200,3674618080,17150,17160,17160,17130,207
20230907,144100,3671068380,17160,17140,17160,17130,265
20230907,144000,3666523230,17130,17120,17140,17120,170
20230907,143900,3663612660,17120,17130,17130,17120,94
20230907,143800,3662003340,17120,17140,17140,17120,9
20230907,143700,3661849100,17110,17110,17110,17110,0
20230907,143600,3661849100,17110,17090,17110,17090,3
20230907,143500,3661797790,17100,17080,17100,17080,416
20230907,143400,3654686310,17080,17100,17100,17080,162
20230907,143300,3651917670,17090,17080,17090,17080,11
20230907,143200,3651729780,17080,17110,17110,17080,548
20230907,143100,3642362740,17110,17100,17110,17100,358
20230907,143000,3636239060,17100,17080,17100,17080,368
20230907,142900,3629947480,17080,17080,17080,17080,411
20230907,142800,3622927600,17080,17090,17100,17080,472
20230907,142700,3614863960,17100,17100,17100,17100,12
20230907,142600,3614658760,17100,17100,17100,17100,122
20230907,142500,3612572560,17100,17100,17100,17100,13
20230907,142400,3612350260,17100,17110,17110,17090,65
20230907,142300,3611238840,17100,17100,17110,17090,1360
20230907,142200,3587982780,17100,17100,17110,17100,319
20230907,142100,3582526880,17100,17110,17110,17100,751
20230907,142000,3569680260,17140,17110,17140,17110,288
20230907,141900,3564752400,17110,17100,17120,17100,275
20230907,141800,3560047140,17100,17090,17100,17090,641
20230907,141700,3549086240,17100,17090,17100,17090,51
20230907,141600,3548214590,17090,17090,17090,17090,329
20230907,141500,3542591980,17100,17090,17100,17090,10
20230907,141400,3542421000,17100,17090,17100,17090,141
20230907,141300,3540010960,17100,17090,17100,17090,40
20230907,141200,3539327350,17090,17090,17090,17090,327
20230907,141100,3533738920,17090,17090,17100,17090,149
20230907,141000,3531192490,17090,17100,17100,17090,223
20230907,140900,3527379200,17090,17140,17140,17090,148
20230907,140800,3524842530,17140,17100,17160,17100,1150
20230907,140700,3505151130,17100,17080,17100,17080,239
20230907,140600,3501068970,17070,17030,17070,17030,2154
20230907,140500,3464343210,17050,17070,17070,17040,3410
20230907,140400,3406184660,17080,17070,17080,17070,302
20230907,140300,3401027000,17080,17070,17080,17070,977
20230907,140200,3384348430,17070,17070,17070,17070,102
20230907,140100,3382607290,17070,17070,17070,17070,792
20230907,140000,3369087850,17070,17070,17080,17070,204
20230907,135900,3365603600,17070,17080,17080,17070,165
20230907,135800,3362786410,17080,17090,17090,17070,366
20230907,135700,3356534970,17080,17090,17090,17080,448
20230907,135600,3348880820,17090,17100,17100,17090,5
20230907,135500,3348795360,17090,17090,17100,17090,487
20230907,135400,3340472390,17090,17100,17100,17090,909
20230907,135300,3324935210,17100,17100,17100,17100,44
20230907,135200,3324182810,17100,17100,17100,17100,27
20230907,135100,3323721110,17100,17100,17100,17100,66
20230907,135000,3322592510,17100,17090,17140,17090,288
20230907,134900,3317669490,17090,17080,17090,17080,23
20230907,134800,3317276530,17080,17100,17120,17080,5788
20230907,134700,3218308180,17120,17120,17120,17100,1237
20230907,134600,3197134680,17120,17120,17120,17120,34
20230907,134500,3196552600,17130,17130,17130,17130,22
20230907,134400,3196175740,17120,17120,17120,17120,14
20230907,134300,3195936060,17120,17120,17130,17120,229
20230907,134200,3192014430,17130,17130,17130,17130,69
20230907,134100,3190832460,17130,17130,17130,17130,106
20230907,134000,3189016680,17130,17130,17140,17120,190
20230907,133900,3185761970,17120,17120,17130,17120,77
20230907,133800,3184443370,17110,17130,17130,17110,139
20230907,133700,3182063820,17140,17130,17140,17110,543
20230907,133600,3172760680,17130,17130,17130,17130,542
20230907,133500,3163476220,17130,17120,17130,17120,292
20230907,133400,3158477160,17120,17120,17120,17120,456
20230907,133300,3150670440,17120,17120,17120,17110,289
20230907,133200,3145723100,17120,17100,17120,17100,668
20230907,133100,3134295870,17100,17090,17100,17090,1315
20230907,133000,3111820460,17100,17090,17100,17090,357
20230907,132900,3105715790,17100,17100,17100,17090,142
20230907,132800,3103287620,17100,17100,17100,17100,1014
20230907,132700,3085948220,17110,17110,17110,17110,9
20230907,132600,3085794230,17110,17110,17110,17110,121
20230907,132500,3083723920,17110,17110,17110,17110,190
20230907,132400,3080473020,17100,17120,17120,17100,82
20230907,132300,3079070060,17110,17100,17120,17100,114
20230907,132200,3077118850,17100,17110,17120,17100,835
20230907,132100,3062831580,17130,17120,17130,17120,371
20230907,132000,3056478810,17110,17130,17130,17110,9
20230907,131900,3056324740,17130,17130,17140,17120,126
20230907,131800,3054165960,17130,17130,17130,17130,46
20230907,131700,3053377980,17130,17120,17130,17120,252
20230907,131600,3049062180,17120,17130,17150,17120,101
20230907,131500,3047330090,17150,17120,17150,17120,109
20230907,131400,3045463560,17120,17120,17120,17120,72
20230907,131300,3044230920,17120,17110,17120,17110,3
20230907,131200,3044179570,17110,17100,17110,17100,223
20230907,131100,3040366250,17100,17100,17100,17090,414
20230907,131000,3033288140,17120,17090,17120,17090,1877
20230907,130900,3001194370,17090,17110,17110,17090,4040
20230907,130800,2932104380,17110,17140,17140,17110,581
20230907,130700,2922158160,17140,17140,17140,17140,12
20230907,130600,2921952480,17130,17150,17150,17130,979
20230907,130500,2905172890,17150,17150,17160,17150,481
20230907,130400,2896923650,17150,17150,17160,17150,5
20230907,130300,2896837870,17160,17170,17170,17160,417
20230907,130200,2889682050,17180,17170,17180,17170,239
20230907,130100,2885577890,17170,17200,17200,17170,117
20230907,130000,2883568730,17200,17180,17200,17180,212
20230907,125900,2879926350,17170,17170,17170,17170,48
20230907,125800,2879102190,17170,17150,17170,17150,516
20230907,125700,2870252570,17150,17150,17150,17150,6
20230907,125600,2870149670,17150,17150,17150,17150,23
20230907,125500,2869755220,17150,17140,17150,17140,167
20230907,125400,2866892810,17140,17150,17150,17140,289
20230907,125300,2861939280,17140,17140,17140,17140,165
20230907,125200,2859111180,17150,17160,17160,17140,4
20230907,125100,2859042580,17130,17150,17160,17130,375
20230907,125000,2852612820,17150,17130,17150,17130,51
20230907,124900,2851739130,17120,17120,17120,17120,10
20230907,124800,2851567930,17120,17130,17130,17120,8
20230907,124700,2851430910,17120,17120,17120,17110,39
20230907,124600,2850763240,17120,17120,17120,17120,37
20230907,124500,2850129800,17120,17110,17120,17110,77
20230907,124400,2848812130,17110,17120,17120,17110,566
20230907,124300,2839124890,17120,17120,17120,17110,327
20230907,124200,2833527020,17120,17110,17120,17110,65
20230907,124100,2832414230,17160,17160,17160,17160,10
20230907,124000,2832242630,17110,17110,17170,17100,216
20230907,123900,2828548300,17100,17110,17110,17100,870
20230907,123800,2813667240,17110,17100,17110,17100,415
20230907,123700,2806569600,17110,17110,17110,17110,37
20230907,123600,2805936530,17100,17100,17100,17100,4
20230907,123500,2805868130,17110,17110,17110,17110,36
20230907,123400,2805252170,17100,17110,17110,17100,451
20230907,123300,2797536720,17110,17110,17110,17100,694
20230907,123200,2785666090,17110,17110,17130,17110,312
20230907,123100,2780323760,17130,17110,17130,17110,206
20230907,123000,2776799080,17110,17120,17130,17100,626
20230907,122900,2766091640,17120,17130,17130,17110,463
20230907,122800,2758167370,17130,17130,17130,17120,28
20230907,122700,2757687830,17130,17120,17130,17120,9
20230907,122600,2757533670,17130,17120,17130,17120,101
20230907,122500,2755804510,17130,17120,17130,17120,73
20230907,122400,2754554710,17120,17120,17120,17120,19
20230907,122300,2754229430,17110,17120,17130,17110,572
20230907,122200,2744442230,17120,17120,17180,17120,476
20230907,122100,2736292510,17120,17130,17130,17120,116
20230907,122000,2734305930,17130,17120,17130,17120,9
20230907,121900,2734151780,17120,17130,17130,17120,79
20230907,121800,2732799170,17130,17120,17130,17120,2
20230907,121700,2732764920,17120,17120,17120,17120,1
20230907,121600,2732747800,17120,17120,17120,17120,10
20230907,121500,2732576600,17120,17120,17120,17120,298
20230907,121400,2727474840,17120,17120,17120,17110,296
20230907,121300,2722408320,17120,17120,17120,17120,31
20230907,121200,2721877600,17120,17120,17120,17120,83
20230907,121100,2720456640,17110,17110,17110,17110,0
20230907,121000,2720456640,17110,17110,17120,17110,20
20230907,120900,2720114390,17110,17110,17110,17100,3164
20230907,120800,2666004710,17110,17110,17110,17100,166
20230907,120700,2663165230,17110,17120,17130,17100,1377
20230907,120600,2639604280,17130,17130,17130,17130,7
20230907,120500,2639484370,17130,17130,17130,17120,128
20230907,120400,2637292720,17130,17130,17130,17120,179
20230907,120300,2634226460,17130,17130,17130,17110,1759
20230907,120200,2604112580,17130,17150,17150,17130,1522
20230907,120100,2578039170,17140,17150,17150,17140,172
20230907,120000,2575090070,17150,17140,17150,17130,117
20230907,115900,2573084610,17130,17130,17140,17130,331
20230907,115800,2567414490,17150,17140,17150,17130,203
20230907,115700,2563936020,17150,17140,17150,17140,187
20230907,115600,2560730620,17150,17140,17150,17140,195
20230907,115500,2557387690,17150,17140,17150,17140,131
20230907,115400,2555142140,17150,17150,17150,17140,1108
20230907,115300,2536148950,17150,17150,17150,17140,211
20230907,115200,2532531130,17150,17150,17150,17140,80
20230907,115100,2531159690,17150,17160,17160,17150,1594
20230907,115000,2503818160,17160,17160,17160,17160,255
20230907,114900,2499442360,17150,17160,17160,17150,3006
20230907,114800,2447866700,17170,17180,17180,17160,1583
20230907,114700,2420687050,17180,17180,17180,17180,17
20230907,114600,2420394990,17170,17190,17190,17170,238
20230907,114500,2416307640,17180,17180,17180,17180,6
20230907,114400,2416204560,17190,17180,17190,17180,209
20230907,114300,2412613890,17180,17180,17190,17170,71
20230907,114200,2411394230,17190,17200,17200,17180,625
20230907,114100,2400648550,17200,17210,17210,17200,6
20230907,114000,2400545340,17210,17200,17210,17200,11
20230907,113900,2400356080,17210,17210,17210,17200,26
20230907,113800,2399908720,17220,17220,17220,17220,5
20230907,113700,2399822620,17200,17180,17200,17180,1421
20230907,113600,2375381460,17180,17200,17200,17180,208
20230907,113500,2371806820,17200,17200,17200,17180,17
20230907,113400,2371514440,17200,17180,17200,17180,81
20230907,113300,2370122600,17180,17190,17200,17180,251
20230907,113200,2365809500,17190,17190,17200,17190,986
20230907,113100,2348860150,17190,17180,17190,17180,469
20230907,113000,2340802720,17190,17190,17190,17180,128
20230907,112900,2338603400,17180,17190,17190,17180,179
20230907,112800,2335527520,17190,17200,17200,17180,248
20230907,112700,2331265200,17200,17200,17200,17200,1
20230907,112600,2331248000,17200,17200,17200,17200,85
20230907,112500,2329786000,17200,17190,17210,17190,48
20230907,112400,2328960620,17190,17200,17200,17190,151
20230907,112300,2326364180,17200,17200,17200,17200,4
20230907,112200,2326295380,17200,17190,17210,17180,335
20230907,112100,2320536970,17190,17190,17190,17180,254
20230907,112000,2316171710,17190,17190,17190,17180,129
20230907,111900,2313954220,17190,17200,17200,17190,248
20230907,111800,2309690960,17190,17190,17190,17190,115
20230907,111700,2307714110,17190,17200,17200,17190,523
20230907,111600,2298718550,17200,17200,17200,17200,204
20230907,111500,2295209750,17200,17200,17210,17200,292
20230907,111400,2290186740,17200,17210,17210,17200,311
20230907,111300,2284835020,17210,17210,17210,17210,96
20230907,111200,2283182860,17230,17230,17230,17230,9
20230907,111100,2283027790,17200,17200,17200,17200,324
20230907,111000,2277454990,17200,17190,17200,17190,8
20230907,110900,2277317460,17190,17190,17190,17180,301
20230907,110800,2272145080,17190,17190,17190,17190,68
20230907,110700,2270976160,17190,17200,17200,17190,512
20230907,110600,2262172400,17200,17200,17200,17200,6
20230907,110500,2262069200,17200,17210,17210,17200,538
20230907,110400,2252815410,17210,17220,17220,17210,178
20230907,110300,2249750920,17220,17230,17230,17220,451
20230907,110200,2241982980,17230,17230,17230,17230,493
20230907,110100,2233488590,17230,17210,17230,17190,68
20230907,110000,2232318560,17210,17210,17230,17210,105
20230907,105900,2230511450,17210,17200,17210,17190,17
20230907,105800,2230219080,17210,17210,17210,17210,6
20230907,105700,2230115820,17190,17180,17230,17180,236
20230907,105600,2226060340,17180,17230,17230,17180,313
20230907,105500,2220680680,17230,17180,17230,17180,16
20230907,105400,2220405090,17180,17180,17180,17180,0
20230907,105300,2220405090,17180,17180,17180,17180,1021
20230907,105200,2202864310,17180,17240,17250,17180,570
20230907,105100,2193062660,17250,17200,17250,17200,798
20230907,105000,2179329960,17190,17180,17190,17180,264
20230907,104900,2174793210,17180,17190,17190,17180,139
20230907,104800,2172405160,17190,17190,17200,17190,152
20230907,104700,2169792240,17200,17200,17200,17200,496
20230907,104600,2161261040,17210,17210,17210,17210,116
20230907,104500,2159264680,17210,17210,17220,17210,111
20230907,104400,2157354360,17210,17220,17220,17200,279
20230907,104300,2152552470,17220,17220,17220,17210,129
20230907,104200,2150331390,17220,17220,17220,17210,70
20230907,104100,2149126090,17220,17210,17220,17210,53
20230907,104000,2148213730,17210,17200,17210,17200,153
20230907,103900,2145581490,17200,17190,17210,17190,266
20230907,103800,2141008330,17190,17180,17190,17180,359
20230907,103700,2134840680,17180,17190,17190,17160,1204
20230907,103600,2114171470,17190,17180,17190,17180,609
20230907,103500,2103708520,17190,17160,17190,17150,927
20230907,103400,2087797360,17170,17170,17170,17170,1404
20230907,103300,2063690680,17180,17180,17180,17170,614
20230907,103200,2053145810,17180,17190,17190,17180,367
20230907,103100,2046840360,17190,17200,17210,17180,996
20230907,103000,2029722310,17210,17200,17210,17200,518
20230907,102900,2020812350,17200,17200,17210,17200,9
20230907,102800,2020657500,17210,17220,17220,17210,1080
20230907,102700,2002068680,17220,17210,17220,17210,162
20230907,102600,1999280640,17190,17210,17210,17190,1349
20230907,102500,1976077690,17210,17240,17240,17200,1882
20230907,102400,1943685100,17240,17240,17240,17240,2
20230907,102300,1943650620,17250,17260,17260,17230,54
20230907,102200,1942719620,17230,17230,17250,17220,684
20230907,102100,1930925490,17220,17230,17240,17210,272
20230907,102000,1926241640,17240,17240,17240,17230,205
20230907,101900,1922707890,17230,17220,17240,17210,749
20230907,101800,1909807470,17220,17210,17220,17210,377
20230907,101700,1903316230,17220,17220,17220,17210,108
20230907,101600,1901456990,17220,17220,17220,17200,457
20230907,101500,1893591750,17220,17210,17220,17210,17
20230907,101400,1893299030,17210,17210,17220,17210,283
20230907,101300,1888428560,17200,17210,17210,17180,3577
20230907,101200,1826905440,17200,17210,17220,17200,319
20230907,101100,1821415380,17200,17260,17260,17200,6921
20230907,101000,1702139670,17260,17270,17270,17260,371
20230907,100900,1695736190,17250,17270,17280,17250,1242
20230907,100800,1674305960,17250,17280,17290,17250,1360
20230907,100700,1650833140,17270,17250,17300,17250,605
20230907,100600,1640393930,17250,17260,17300,17250,2394
20230907,100500,1599077670,17260,17270,17270,17260,154
20230907,100400,1596418260,17290,17300,17300,17270,374
20230907,100300,1589957870,17300,17310,17310,17300,547
20230907,100200,1580494700,17310,17300,17310,17300,16
20230907,100100,1580217860,17300,17300,17300,17250,1370
20230907,100000,1556573000,17310,17270,17310,17270,637
20230907,095900,1545556000,17270,17320,17320,17260,448
20230907,095800,1537818270,17320,17320,17320,17310,94
20230907,095700,1536190610,17310,17310,17330,17310,363
20230907,095600,1529905230,17300,17260,17300,17260,1519
20230907,095500,1503662920,17270,17280,17280,17250,1918
20230907,095400,1470544970,17280,17330,17330,17270,4557
20230907,095300,1391698550,17330,17340,17340,17330,1751
20230907,095200,1361347910,17340,17360,17360,17340,2051
20230907,095100,1325772340,17370,17360,17370,17360,818
20230907,095000,1311571760,17370,17380,17380,17360,403
20230907,094900,1304570960,17380,17390,17390,17370,441
20230907,094800,1296906750,17390,17400,17400,17390,335
20230907,094700,1291077760,17400,17420,17420,17400,518
20230907,094600,1282060990,17420,17450,17450,17420,622
20230907,094500,1271214860,17450,17440,17450,17430,2224
20230907,094400,1232428860,17440,17440,17440,17430,309
20230907,094300,1227040090,17440,17430,17440,17430,36
20230907,094200,1226412600,17450,17440,17450,17430,1067
20230907,094100,1207800730,17440,17460,17460,17440,997
20230907,094000,1190399520,17470,17450,17470,17450,530
20230907,093900,1181143490,17450,17510,17510,17440,9849
20230907,093800,1008847090,17510,17510,17520,17500,858
20230907,093700,993824250,17510,17520,17520,17510,217
20230907,093600,990023680,17520,17530,17530,17520,446
20230907,093500,982207630,17540,17590,17590,17540,549
20230907,093400,972570230,17600,17620,17620,17600,488
20230907,093300,963981290,17630,17630,17630,17600,648
20230907,093200,952560550,17630,17630,17630,17630,126
20230907,093100,950339170,17640,17640,17650,17590,1128
20230907,093000,930439170,17650,17630,17650,17630,64
20230907,092900,929310130,17650,17640,17650,17590,815
20230907,092800,914940780,17640,17620,17640,17620,824
20230907,092700,900413910,17630,17550,17630,17540,1339
20230907,092600,876916790,17550,17580,17580,17500,1297
20230907,092500,854163510,17600,17680,17680,17590,4382
20230907,092400,776834430,17660,17670,17690,17640,1982
20230907,092300,741825190,17690,17710,17710,17650,971
20230907,092200,724649020,17720,17700,17740,17700,3499
20230907,092100,662631740,17700,17660,17710,17660,2351
20230907,092000,621032540,17660,17640,17660,17630,580
20230907,091900,610800620,17640,17660,17670,17630,1813
20230907,091800,578788190,17670,17670,17690,17670,1036
20230907,091700,560468830,17680,17660,17680,17620,1810
20230907,091600,528517640,17660,17600,17660,17600,1396
20230907,091500,503889900,17610,17530,17610,17490,2676
20230907,091400,456854570,17540,17490,17540,17480,681
20230907,091300,444922720,17490,17560,17560,17480,433
20230907,091200,437330430,17580,17590,17590,17560,568
20230907,091100,427349390,17590,17450,17610,17450,5140
20230907,091000,337171660,17450,17480,17480,17450,491
20230907,090900,328595180,17460,17490,17490,17460,1036
20230907,090800,310481940,17500,17500,17520,17490,1112
20230907,090700,291023470,17500,17490,17520,17490,2201
20230907,090600,252505290,17500,17490,17520,17490,587
20230907,090500,242233890,17490,17480,17500,17480,687
20230907,090400,230220450,17490,17450,17530,17450,3830
20230907,090300,163227300,17470,17340,17470,17340,1660
20230907,090200,134244250,17390,17330,17390,17320,3969
20230907,090100,65398550,17330,17360,17360,17320,2345
20230907,090000,24726240,17360,17320,17380,17320,1427