KissMeData/019170/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185800,3652690820,16880,16880,16880,16880,3390
20230908,185700,3652690820,16880,16880,16880,16880,0
20230908,185600,3652690820,16880,16880,16880,16880,0
20230908,185500,3652690820,16880,16880,16880,16880,0
20230908,185400,3652690820,16880,16880,16880,16880,0
20230908,185300,3652690820,16880,16880,16880,16880,0
20230908,185200,3652690820,16880,16880,16880,16880,0
20230908,185100,3652690820,16880,16880,16880,16880,0
20230908,185000,3652690820,16880,16880,16880,16880,0
20230908,184900,3652690820,16880,16880,16880,16880,0
20230908,184800,3652690820,16880,16880,16880,16880,0
20230908,184700,3652690820,16880,16880,16880,16880,0
20230908,184600,3652690820,16880,16880,16880,16880,0
20230908,184500,3652690820,16880,16880,16880,16880,0
20230908,184400,3652690820,16880,16880,16880,16880,0
20230908,184300,3652690820,16880,16880,16880,16880,0
20230908,184200,3652690820,16880,16880,16880,16880,0
20230908,184100,3652690820,16880,16880,16880,16880,0
20230908,184000,3652690820,16880,16880,16880,16880,0
20230908,183900,3652690820,16880,16880,16880,16880,0
20230908,183800,3652690820,16880,16880,16880,16880,0
20230908,183700,3652690820,16880,16880,16880,16880,0
20230908,183600,3652690820,16880,16880,16880,16880,0
20230908,183500,3652690820,16880,16880,16880,16880,0
20230908,183400,3652690820,16880,16880,16880,16880,0
20230908,183300,3652690820,16880,16880,16880,16880,0
20230908,183200,3652690820,16880,16880,16880,16880,0
20230908,183100,3652690820,16880,16880,16880,16880,0
20230908,183000,3652690820,16880,16880,16880,16880,0
20230908,182900,3652690820,16880,16880,16880,16880,0
20230908,182800,3652690820,16880,16880,16880,16880,3390
20230908,182700,3652690820,16880,16880,16880,16880,0
20230908,182600,3652690820,16880,16880,16880,16880,0
20230908,182500,3652690820,16880,16880,16880,16880,0
20230908,182400,3652690820,16880,16880,16880,16880,0
20230908,182300,3652690820,16880,16880,16880,16880,0
20230908,182200,3652690820,16880,16880,16880,16880,0
20230908,182100,3652690820,16880,16880,16880,16880,0
20230908,182000,3652690820,16880,16880,16880,16880,0
20230908,181900,3652690820,16880,16880,16880,16880,0
20230908,181800,3652690820,16880,16880,16880,16880,0
20230908,181700,3652690820,16880,16880,16880,16880,0
20230908,181600,3652690820,16880,16880,16880,16880,0
20230908,181500,3652690820,16880,16880,16880,16880,0
20230908,181400,3652690820,16880,16880,16880,16880,0
20230908,181300,3652690820,16880,16880,16880,16880,0
20230908,181200,3652690820,16880,16880,16880,16880,0
20230908,181100,3652690820,16880,16880,16880,16880,0
20230908,181000,3652690820,16880,16880,16880,16880,0
20230908,180900,3652690820,16880,16880,16880,16880,0
20230908,180800,3652690820,16880,16880,16880,16880,0
20230908,180700,3652690820,16880,16880,16880,16880,0
20230908,180600,3652690820,16880,16880,16880,16880,0
20230908,180500,3652690820,16880,16880,16880,16880,0
20230908,180400,3652690820,16880,16880,16880,16880,0
20230908,180300,3652690820,16880,16880,16880,16880,0
20230908,180200,3652690820,16880,16880,16880,16880,0
20230908,180100,3652690820,16880,16880,16880,16880,0
20230908,180000,3652690820,16880,16880,16880,16880,0
20230908,175900,3652690820,16880,16880,16880,16880,0
20230908,175800,3652690820,16880,16880,16880,16880,3390
20230908,175700,3652690820,16880,16880,16880,16880,0
20230908,175600,3652690820,16880,16880,16880,16880,0
20230908,175500,3652690820,16880,16880,16880,16880,0
20230908,175400,3652690820,16880,16880,16880,16880,0
20230908,175300,3652690820,16880,16880,16880,16880,0
20230908,175200,3652690820,16880,16880,16880,16880,0
20230908,175100,3652690820,16880,16880,16880,16880,0
20230908,175000,3652690820,16880,16880,16880,16880,0
20230908,174900,3652690820,16880,16880,16880,16880,0
20230908,174800,3652690820,16880,16880,16880,16880,0
20230908,174700,3652690820,16880,16880,16880,16880,0
20230908,174600,3652690820,16880,16880,16880,16880,0
20230908,174500,3652690820,16880,16880,16880,16880,0
20230908,174400,3652690820,16880,16880,16880,16880,0
20230908,174300,3652690820,16880,16880,16880,16880,0
20230908,174200,3652690820,16880,16880,16880,16880,0
20230908,174100,3652690820,16880,16880,16880,16880,0
20230908,174000,3652690820,16880,16880,16880,16880,0
20230908,173900,3652690820,16880,16880,16880,16880,0
20230908,173800,3652690820,16880,16880,16880,16880,0
20230908,173700,3652690820,16880,16880,16880,16880,0
20230908,173600,3652690820,16880,16880,16880,16880,0
20230908,173500,3652690820,16880,16880,16880,16880,0
20230908,173400,3652690820,16880,16880,16880,16880,0
20230908,173300,3652690820,16880,16880,16880,16880,0
20230908,173200,3652690820,16880,16880,16880,16880,0
20230908,173100,3652690820,16880,16880,16880,16880,0
20230908,173000,3652690820,16880,16880,16880,16880,0
20230908,172900,3652690820,16880,16880,16880,16880,0
20230908,172800,3652690820,16880,16880,16880,16880,3390
20230908,172700,3652690820,16880,16880,16880,16880,0
20230908,172600,3652690820,16880,16880,16880,16880,0
20230908,172500,3652690820,16880,16880,16880,16880,0
20230908,172400,3652690820,16880,16880,16880,16880,0
20230908,172300,3652690820,16880,16880,16880,16880,0
20230908,172200,3652690820,16880,16880,16880,16880,0
20230908,172100,3652690820,16880,16880,16880,16880,0
20230908,172000,3652690820,16880,16880,16880,16880,0
20230908,171900,3652690820,16880,16880,16880,16880,0
20230908,171800,3652690820,16880,16880,16880,16880,0
20230908,171700,3652690820,16880,16880,16880,16880,0
20230908,171600,3652690820,16880,16880,16880,16880,0
20230908,171500,3652690820,16880,16880,16880,16880,0
20230908,171400,3652690820,16880,16880,16880,16880,0
20230908,171300,3652690820,16880,16880,16880,16880,0
20230908,171200,3652690820,16880,16880,16880,16880,0
20230908,171100,3652690820,16880,16880,16880,16880,0
20230908,171000,3652690820,16880,16880,16880,16880,0
20230908,170900,3652690820,16880,16880,16880,16880,0
20230908,170800,3652690820,16880,16880,16880,16880,0
20230908,170700,3652690820,16880,16880,16880,16880,0
20230908,170600,3652690820,16880,16880,16880,16880,0
20230908,170500,3652690820,16880,16880,16880,16880,0
20230908,170400,3652690820,16880,16880,16880,16880,0
20230908,170300,3652690820,16880,16880,16880,16880,0
20230908,170200,3652690820,16880,16880,16880,16880,0
20230908,170100,3652690820,16880,16880,16880,16880,0
20230908,170000,3652690820,16880,16880,16880,16880,0
20230908,165900,3652690820,16880,16880,16880,16880,0
20230908,165800,3652690820,16880,16880,16880,16880,3390
20230908,165700,3652690820,16880,16880,16880,16880,0
20230908,165600,3652690820,16880,16880,16880,16880,0
20230908,165500,3652690820,16880,16880,16880,16880,0
20230908,165400,3652690820,16880,16880,16880,16880,0
20230908,165300,3652690820,16880,16880,16880,16880,0
20230908,165200,3652690820,16880,16880,16880,16880,0
20230908,165100,3652690820,16880,16880,16880,16880,0
20230908,165000,3652690820,16880,16880,16880,16880,0
20230908,164900,3652690820,16880,16880,16880,16880,0
20230908,164800,3652690820,16880,16880,16880,16880,0
20230908,164700,3652690820,16880,16880,16880,16880,0
20230908,164600,3652690820,16880,16880,16880,16880,0
20230908,164500,3652690820,16880,16880,16880,16880,0
20230908,164400,3652690820,16880,16880,16880,16880,0
20230908,164300,3652690820,16880,16880,16880,16880,0
20230908,164200,3652690820,16880,16880,16880,16880,0
20230908,164100,3652690820,16880,16880,16880,16880,0
20230908,164000,3652690820,16880,16880,16880,16880,0
20230908,163900,3652690820,16880,16880,16880,16880,0
20230908,163800,3652690820,16880,16880,16880,16880,0
20230908,163700,3652690820,16880,16880,16880,16880,0
20230908,163600,3652690820,16880,16880,16880,16880,0
20230908,163500,3652690820,16880,16880,16880,16880,0
20230908,163400,3652690820,16880,16880,16880,16880,0
20230908,163300,3652690820,16880,16880,16880,16880,0
20230908,163200,3652690820,16880,16880,16880,16880,0
20230908,163100,3652690820,16880,16880,16880,16880,0
20230908,163000,3652690820,16880,16880,16880,16880,0
20230908,162900,3652690820,16880,16880,16880,16880,0
20230908,162800,3652690820,16880,16880,16880,16880,3390
20230908,162700,3652690820,16880,16880,16880,16880,0
20230908,162600,3652690820,16880,16880,16880,16880,0
20230908,162500,3652690820,16880,16880,16880,16880,0
20230908,162400,3652690820,16880,16880,16880,16880,0
20230908,162300,3652690820,16880,16880,16880,16880,0
20230908,162200,3652690820,16880,16880,16880,16880,0
20230908,162100,3652690820,16880,16880,16880,16880,0
20230908,162000,3652690820,16880,16880,16880,16880,0
20230908,161900,3652690820,16880,16880,16880,16880,0
20230908,161800,3652690820,16880,16880,16880,16880,0
20230908,161700,3652690820,16880,16880,16880,16880,0
20230908,161600,3652690820,16880,16880,16880,16880,0
20230908,161500,3652690820,16880,16880,16880,16880,0
20230908,161400,3652690820,16880,16880,16880,16880,0
20230908,161300,3652690820,16880,16880,16880,16880,0
20230908,161200,3652690820,16880,16880,16880,16880,0
20230908,161100,3652690820,16880,16880,16880,16880,0
20230908,161000,3652690820,16880,16880,16880,16880,0
20230908,160900,3652690820,16880,16880,16880,16880,0
20230908,160800,3652690820,16880,16880,16880,16880,0
20230908,160700,3652690820,16880,16880,16880,16880,0
20230908,160600,3652690820,16880,16880,16880,16880,0
20230908,160500,3652690820,16880,16880,16880,16880,0
20230908,160400,3652690820,16880,16880,16880,16880,0
20230908,160300,3652690820,16880,16880,16880,16880,0
20230908,160200,3652690820,16880,16880,16880,16880,0
20230908,160100,3652690820,16880,16880,16880,16880,0
20230908,160000,3652690820,16880,16880,16880,16880,0
20230908,155900,3652690820,16880,16880,16880,16880,0
20230908,155800,3652690820,16880,16880,16880,16880,3390
20230908,155700,3652690820,16880,16880,16880,16880,0
20230908,155600,3652690820,16880,16880,16880,16880,0
20230908,155500,3652690820,16880,16880,16880,16880,0
20230908,155400,3652690820,16880,16880,16880,16880,0
20230908,155300,3652690820,16880,16880,16880,16880,0
20230908,155200,3652690820,16880,16880,16880,16880,0
20230908,155100,3652690820,16880,16880,16880,16880,0
20230908,155000,3652690820,16880,16880,16880,16880,0
20230908,154900,3652690820,16880,16880,16880,16880,0
20230908,154800,3652690820,16880,16880,16880,16880,0
20230908,154700,3652690820,16880,16880,16880,16880,0
20230908,154600,3652690820,16880,16880,16880,16880,0
20230908,154500,3652690820,16880,16880,16880,16880,0
20230908,154400,3652690820,16880,16880,16880,16880,0
20230908,154300,3652690820,16880,16880,16880,16880,0
20230908,154200,3652690820,16880,16880,16880,16880,0
20230908,154100,3652690820,16880,16880,16880,16880,0
20230908,154000,3652690820,16880,16880,16880,16880,0
20230908,153900,3652690820,16880,16880,16880,16880,0
20230908,153800,3652690820,16880,16880,16880,16880,0
20230908,153700,3652690820,16880,16880,16880,16880,0
20230908,153600,3652690820,16880,16880,16880,16880,0
20230908,153500,3652690820,16880,16880,16880,16880,0
20230908,153400,3652690820,16880,16880,16880,16880,0
20230908,153300,3652690820,16880,16880,16880,16880,0
20230908,153200,3652690820,16880,16880,16880,16880,0
20230908,153100,3652690820,16880,16880,16880,16880,0
20230908,153000,3652690820,16880,16880,16880,16880,3390
20230908,152900,3595467620,16870,16870,16870,16870,0
20230908,152800,3595467620,16870,16870,16870,16870,0
20230908,152700,3595467620,16870,16870,16870,16870,0
20230908,152600,3595467620,16870,16870,16870,16870,0
20230908,152500,3595467620,16870,16870,16870,16870,0
20230908,152400,3595467620,16870,16870,16870,16870,0
20230908,152300,3595467620,16870,16870,16870,16870,0
20230908,152200,3595467620,16870,16870,16870,16870,0
20230908,152100,3595467620,16870,16870,16870,16870,0
20230908,152000,3595467620,16870,16870,16870,16870,0
20230908,151900,3595467620,16870,16870,16870,16860,467
20230908,151800,3587589590,16870,16870,16870,16850,1901
20230908,151700,3555536390,16860,16870,16870,16860,1520
20230908,151600,3529905260,16860,16870,16870,16860,499
20230908,151500,3521487410,16870,16880,16890,16870,1358
20230908,151400,3498563960,16880,16880,16890,16880,62
20230908,151300,3497517210,16890,16880,16890,16880,911
20230908,151200,3482130510,16880,16880,16890,16880,50
20230908,151100,3481286500,16890,16880,16890,16880,669
20230908,151000,3469993460,16880,16890,16890,16880,145
20230908,150900,3467545760,16880,16900,16900,16880,163
20230908,150800,3464792570,16900,16900,16900,16890,443
20230908,150700,3457305940,16900,16900,16900,16890,145
20230908,150600,3454856580,16890,16900,16900,16870,282
20230908,150500,3450091700,16910,16920,16920,16870,91
20230908,150400,3448553070,16910,16910,16910,16900,363
20230908,150300,3442415740,16860,16920,16920,16860,441
20230908,150200,3434971430,16910,16910,16910,16900,403
20230908,150100,3428157100,16910,16910,16910,16900,49
20230908,150000,3427328560,16900,16910,16910,16900,576
20230908,145900,3417593750,16900,16920,16920,16900,19
20230908,145800,3417272360,16920,16920,16920,16910,120
20230908,145700,3415242020,16920,16940,16940,16920,165
20230908,145600,3412448530,16940,16930,16940,16920,74
20230908,145500,3411195830,16910,16900,16910,16890,118
20230908,145400,3409201370,16880,16890,16890,16870,243
20230908,145300,3405099550,16880,16920,16920,16880,222
20230908,145200,3401345880,16920,16920,16920,16910,166
20230908,145100,3398537930,16920,16930,16930,16890,85
20230908,145000,3397101270,16930,16870,16950,16870,277
20230908,144900,3392409730,16860,16980,16980,16860,342
20230908,144800,3386612830,16980,16980,16990,16970,445
20230908,144700,3379055790,16980,16980,16980,16970,276
20230908,144600,3374370910,16980,16990,16990,16970,440
20230908,144500,3366899210,16990,16980,16990,16980,978
20230908,144400,3350289300,16980,16970,16980,16950,505
20230908,144300,3341720540,16970,16920,16970,16920,1367
20230908,144200,3318558780,16910,16890,16910,16890,1851
20230908,144100,3287276030,16890,16880,16900,16880,453
20230908,144000,3279624310,16880,16870,16880,16870,554
20230908,143900,3270272820,16880,16880,16890,16880,264
20230908,143800,3265814960,16880,16880,16880,16860,202
20230908,143700,3262405510,16870,16880,16880,16870,13
20230908,143600,3262186090,16870,16870,16870,16860,226
20230908,143500,3258373700,16870,16880,16880,16860,87
20230908,143400,3256906250,16870,16880,16880,16870,107
20230908,143300,3255100150,16860,16860,16880,16860,230
20230908,143200,3251221200,16850,16840,16850,16830,1484
20230908,143100,3226219090,16830,16840,16840,16830,62
20230908,143000,3225175110,16840,16830,16840,16820,585
20230908,142900,3215328150,16820,16810,16820,16810,291
20230908,142800,3210433630,16810,16810,16820,16810,23
20230908,142700,3210046990,16810,16810,16820,16810,257
20230908,142600,3205726810,16820,16810,16820,16810,571
20230908,142500,3196128290,16810,16810,16820,16810,486
20230908,142400,3187954300,16810,16810,16810,16800,121
20230908,142300,3185920380,16800,16800,16810,16800,69
20230908,142200,3184761080,16800,16810,16820,16800,578
20230908,142100,3175047130,16810,16810,16820,16800,860
20230908,142000,3160584570,16800,16810,16810,16800,182
20230908,141900,3157525240,16810,16820,16820,16810,19
20230908,141800,3157205840,16810,16820,16820,16810,59
20230908,141700,3156213520,16810,16840,16840,16810,612
20230908,141600,3145913490,16840,16830,16840,16830,52
20230908,141500,3145037920,16840,16840,16840,16830,105
20230908,141400,3143269770,16840,16830,16840,16830,267
20230908,141300,3138773630,16830,16830,16830,16830,2
20230908,141200,3138739970,16830,16830,16830,16830,59
20230908,141100,3137747000,16830,16830,16830,16830,7
20230908,141000,3137629190,16830,16820,16830,16820,440
20230908,140900,3130224700,16820,16820,16820,16820,25
20230908,140800,3129804200,16830,16830,16830,16830,0
20230908,140700,3129804200,16830,16830,16830,16820,17
20230908,140600,3129518230,16830,16810,16830,16810,56
20230908,140500,3128576220,16810,16810,16820,16810,112
20230908,140400,3126692960,16810,16790,16810,16790,177
20230908,140300,3123718270,16790,16790,16790,16790,44
20230908,140200,3122979510,16790,16810,16810,16780,2508
20230908,140100,3080884970,16800,16790,16800,16790,211
20230908,140000,3077340230,16820,16800,16820,16790,150
20230908,135900,3074819930,16800,16800,16800,16800,1
20230908,135800,3074803130,16800,16820,16850,16800,1010
20230908,135700,3057797030,16800,16800,16800,16800,84
20230908,135600,3056385830,16790,16790,16790,16780,1163
20230908,135500,3036869160,16780,16780,16780,16780,107
20230908,135400,3035073700,16780,16790,16790,16780,231
20230908,135300,3031195220,16800,16790,16800,16790,174
20230908,135200,3028273540,16790,16820,16820,16790,272
20230908,135100,3023705630,16790,16810,16830,16790,3918
20230908,135000,2957882010,16800,16830,16830,16800,852
20230908,134900,2943562080,16830,16830,16830,16830,0
20230908,134800,2943562080,16830,16830,16830,16820,345
20230908,134700,2937755870,16830,16830,16840,16830,467
20230908,134600,2929895840,16840,16830,16840,16830,136
20230908,134500,2927605630,16830,16840,16840,16830,90
20230908,134400,2926090120,16840,16840,16840,16840,146
20230908,134300,2923631480,16840,16840,16850,16840,1044
20230908,134200,2906044740,16830,16830,16840,16830,27
20230908,134100,2905590130,16830,16830,16830,16830,57
20230908,134000,2904630820,16830,16840,16840,16830,15
20230908,133900,2904378360,16830,16810,16830,16810,211
20230908,133800,2900830080,16830,16830,16830,16830,262
20230908,133700,2896420620,16810,16800,16820,16800,1139
20230908,133600,2877274060,16810,16810,16810,16800,275
20230908,133500,2872653700,16800,16820,16830,16800,1157
20230908,133400,2853195850,16820,16820,16820,16820,14
20230908,133300,2852960370,16820,16820,16830,16820,23
20230908,133200,2852573350,16820,16830,16830,16820,118
20230908,133100,2850587960,16830,16820,16830,16820,157
20230908,133000,2847945970,16830,16830,16830,16830,5
20230908,132900,2847861820,16830,16820,16830,16820,49
20230908,132800,2847037620,16820,16810,16820,16810,795
20230908,132700,2833667680,16810,16810,16820,16810,1353
20230908,132600,2810923680,16810,16820,16820,16810,71
20230908,132500,2809729610,16810,16810,16820,16810,229
20230908,132400,2805879170,16810,16820,16820,16810,96
20230908,132300,2804264710,16820,16810,16820,16810,162
20230908,132200,2801540910,16820,16820,16820,16810,88
20230908,132100,2800060760,16820,16820,16820,16810,1565
20230908,132000,2773740120,16830,16830,16830,16830,524
20230908,131900,2764921200,16830,16830,16830,16830,31
20230908,131800,2764399470,16830,16830,16830,16830,32
20230908,131700,2763860910,16840,16820,16840,16820,164
20230908,131600,2761100810,16830,16830,16830,16830,1038
20230908,131500,2743631270,16820,16820,16820,16820,25
20230908,131400,2743210770,16820,16830,16830,16820,23
20230908,131300,2742823750,16830,16830,16830,16820,44
20230908,131200,2742083280,16820,16830,16830,16820,38
20230908,131100,2741444040,16830,16830,16830,16820,249
20230908,131000,2737253380,16830,16830,16830,16830,10
20230908,130900,2737085080,16820,16820,16830,16820,28
20230908,130800,2736613970,16820,16820,16840,16820,462
20230908,130700,2728838040,16820,16830,16830,16810,623
20230908,130600,2718359250,16820,16830,16830,16820,73
20230908,130500,2717131360,16830,16810,16830,16810,277
20230908,130400,2712471650,16830,16840,16840,16810,748
20230908,130300,2699886600,16840,16830,16840,16830,37
20230908,130200,2699263570,16830,16840,16840,16830,23
20230908,130100,2698876450,16830,16830,16830,16830,34
20230908,130000,2698304230,16830,16840,16840,16830,27
20230908,125900,2697849760,16840,16860,16860,16840,550
20230908,125800,2688585880,16860,16860,16860,16850,9
20230908,125700,2688434150,16850,16850,16850,16840,318
20230908,125600,2683075920,16850,16860,16860,16850,65
20230908,125500,2681980660,16850,16850,16860,16850,25
20230908,125400,2681559380,16860,16850,16860,16850,70
20230908,125300,2680379230,16850,16850,16850,16850,9
20230908,125200,2680227580,16850,16860,16860,16850,44
20230908,125100,2679485880,16850,16840,16850,16840,162
20230908,125000,2676756740,16840,16840,16840,16840,5
20230908,124900,2676672540,16840,16850,16850,16840,23
20230908,124800,2676285130,16850,16840,16850,16840,118
20230908,124700,2674296910,16840,16850,16850,16840,44
20230908,124600,2673555560,16850,16850,16850,16850,65
20230908,124500,2672460310,16850,16850,16860,16850,14
20230908,124400,2672224400,16850,16840,16850,16840,10
20230908,124300,2672055950,16860,16840,16860,16830,432
20230908,124200,2664780070,16850,16850,16850,16850,110
20230908,124100,2662926570,16850,16840,16850,16830,225
20230908,124000,2659138550,16840,16830,16840,16830,102
20230908,123900,2657421860,16830,16830,16830,16830,9
20230908,123800,2657270390,16830,16830,16830,16830,204
20230908,123700,2653837070,16830,16830,16830,16830,50
20230908,123600,2652995570,16830,16820,16830,16820,59
20230908,123500,2652002880,16840,16830,16840,16820,103
20230908,123400,2650269500,16840,16820,16840,16810,545
20230908,123300,2641099950,16820,16820,16830,16810,1888
20230908,123200,2609343510,16820,16830,16830,16820,367
20230908,123100,2603167490,16830,16830,16830,16830,140
20230908,123000,2600811290,16830,16830,16840,16830,407
20230908,122900,2593958170,16830,16840,16840,16830,30
20230908,122800,2593453180,16840,16850,16850,16840,297
20230908,122700,2588450780,16850,16860,16860,16850,1400
20230908,122600,2564857380,16860,16870,16870,16860,200
20230908,122500,2561484350,16860,16880,16880,16860,117
20230908,122400,2559511470,16870,16870,16880,16870,155
20230908,122300,2556895860,16870,16870,16880,16870,141
20230908,122200,2554517180,16860,16860,16860,16860,10
20230908,122100,2554348580,16860,16880,16880,16860,31
20230908,122000,2553825460,16880,16880,16880,16880,118
20230908,121900,2551833620,16880,16880,16880,16860,273
20230908,121800,2547225540,16870,16850,16870,16850,1001
20230908,121700,2530346260,16850,16850,16850,16850,21
20230908,121600,2529992410,16850,16850,16860,16850,45
20230908,121500,2529234140,16850,16850,16850,16850,0
20230908,121400,2529234140,16850,16850,16860,16850,35
20230908,121300,2528644340,16850,16850,16850,16850,132
20230908,121200,2526420140,16850,16850,16860,16850,19
20230908,121100,2526099930,16850,16850,16850,16850,148
20230908,121000,2523606130,16860,16860,16860,16860,76
20230908,120900,2522324770,16850,16850,16860,16850,664
20230908,120800,2511135980,16860,16850,16860,16850,13
20230908,120700,2510916900,16850,16850,16860,16850,26
20230908,120600,2510478790,16850,16860,16860,16850,75
20230908,120500,2509214840,16860,16850,16860,16850,10
20230908,120400,2509046330,16860,16850,16860,16850,186
20230908,120300,2505911370,16880,16870,16880,16870,130
20230908,120200,2503717610,16850,16880,16880,16850,61
20230908,120100,2502689520,16890,16900,16900,16850,80
20230908,120000,2501339030,16900,16910,16910,16850,802
20230908,115900,2487785550,16920,16900,16930,16900,997
20230908,115800,2470928740,16910,16900,16910,16900,30
20230908,115700,2470421670,16900,16860,16900,16850,2261
20230908,115600,2432246830,16860,16860,16870,16820,4976
20230908,115500,2348501600,16860,16840,16860,16830,277
20230908,115400,2343838160,16840,16850,16860,16830,423
20230908,115300,2336712170,16850,16850,16860,16850,541
20230908,115200,2327595500,16850,16860,16860,16850,166
20230908,115100,2324798290,16860,16860,16860,16850,389
20230908,115000,2318239910,16860,16870,16870,16850,445
20230908,114900,2310736680,16870,16870,16870,16870,26
20230908,114800,2310298060,16890,16870,16890,16850,75
20230908,114700,2309032230,16890,16880,16890,16830,41
20230908,114600,2308340550,16870,16810,16870,16810,2184
20230908,114500,2271528470,16810,16780,16840,16770,3029
20230908,114400,2220659180,16770,16770,16780,16770,102
20230908,114300,2218948200,16770,16780,16780,16760,113
20230908,114200,2217053460,16770,16760,16770,16760,76
20230908,114100,2215779100,16770,16780,16780,16760,64
20230908,114000,2214705900,16770,16770,16770,16760,246
20230908,113900,2210580550,16770,16750,16770,16750,42
20230908,113800,2209876330,16750,16750,16770,16750,750
20230908,113700,2197302180,16740,16740,16740,16740,6
20230908,113600,2197201740,16740,16730,16750,16730,881
20230908,113500,2182446570,16740,16740,16740,16720,179
20230908,113400,2179451520,16730,16730,16730,16730,10
20230908,113300,2179284220,16720,16740,16750,16720,289
20230908,113200,2174449280,16730,16710,16740,16710,261
20230908,113100,2170081420,16730,16730,16730,16700,528
20230908,113000,2161258230,16730,16740,16740,16710,456
20230908,112900,2153630890,16740,16730,16740,16730,52
20230908,112800,2152760690,16730,16730,16730,16730,306
20230908,112700,2147641310,16740,16740,16740,16710,260
20230908,112600,2143291520,16700,16750,16750,16700,2384
20230908,112500,2103439410,16750,16720,16750,16720,68
20230908,112400,2102301130,16720,16730,16750,16720,393
20230908,112300,2095726060,16720,16720,16720,16710,176
20230908,112200,2092783540,16720,16730,16740,16720,135
20230908,112100,2090524980,16740,16710,16740,16710,392
20230908,112000,2083972280,16710,16700,16710,16700,2431
20230908,111900,2043367560,16700,16710,16710,16700,369
20230908,111800,2037201930,16710,16720,16720,16710,546
20230908,111700,2028078140,16720,16720,16720,16710,650
20230908,111600,2017210440,16720,16740,16740,16720,1153
20230908,111500,1997921510,16740,16740,16740,16730,116
20230908,111400,1995980580,16740,16740,16740,16730,289
20230908,111300,1991144960,16730,16730,16740,16730,63
20230908,111200,1990090860,16730,16730,16740,16730,189
20230908,111100,1986928750,16740,16750,16750,16740,1261
20230908,111000,1965819590,16750,16750,16750,16740,179
20230908,110900,1962821550,16740,16740,16750,16740,57
20230908,110800,1961867240,16750,16740,16750,16730,336
20230908,110700,1956242300,16740,16740,16740,16730,258
20230908,110600,1951923710,16740,16740,16750,16740,1436
20230908,110500,1927884960,16740,16750,16750,16740,685
20230908,110400,1916411440,16750,16770,16770,16750,2228
20230908,110300,1879074660,16760,16770,16770,16760,288
20230908,110200,1874246500,16770,16780,16780,16760,535
20230908,110100,1865273600,16780,16780,16780,16770,680
20230908,110000,1853868460,16780,16760,16780,16760,176
20230908,105900,1850917800,16770,16770,16770,16760,206
20230908,105800,1847463580,16770,16760,16770,16760,137
20230908,105700,1845166260,16760,16780,16780,16760,980
20230908,105600,1828735030,16780,16790,16790,16770,979
20230908,105500,1812306660,16780,16810,16820,16770,3561
20230908,105400,1752492500,16820,16830,16830,16810,1963
20230908,105300,1719485450,16830,16810,16830,16810,499
20230908,105200,1711091600,16820,16820,16820,16810,258
20230908,105100,1706752070,16820,16810,16820,16810,108
20230908,105000,1704935710,16820,16810,16820,16810,464
20230908,104900,1697135140,16810,16810,16820,16810,569
20230908,104800,1687570240,16810,16810,16810,16800,724
20230908,104700,1675405240,16810,16820,16820,16810,1050
20230908,104600,1657754390,16830,16810,16830,16810,233
20230908,104500,1653835430,16820,16820,16830,16810,80
20230908,104400,1652489760,16820,16850,16850,16810,745
20230908,104300,1639953470,16850,16830,16850,16820,188
20230908,104200,1636788570,16830,16830,16830,16830,81
20230908,104100,1635425340,16820,16820,16830,16810,817
20230908,104000,1621687670,16830,16830,16830,16820,257
20230908,103900,1617362480,16830,16830,16850,16810,1871
20230908,103800,1585898640,16830,16840,16840,16820,338
20230908,103700,1580209720,16840,16830,16840,16830,480
20230908,103600,1572131310,16830,16830,16830,16830,246
20230908,103500,1567991130,16830,16820,16840,16810,1473
20230908,103400,1543212820,16820,16820,16820,16820,133
20230908,103300,1540975760,16820,16820,16830,16820,813
20230908,103200,1527299280,16840,16850,16850,16820,1277
20230908,103100,1505808420,16850,16860,16870,16850,1685
20230908,103000,1477408620,16860,16870,16870,16860,383
20230908,102900,1470950230,16870,16880,16890,16860,1152
20230908,102800,1451517360,16890,16890,16890,16880,242
20230908,102700,1447431840,16880,16890,16890,16880,688
20230908,102600,1435812500,16890,16900,16900,16890,233
20230908,102500,1431877010,16890,16900,16910,16890,670
20230908,102400,1420556940,16900,16910,16910,16900,180
20230908,102300,1417514810,16910,16900,16910,16900,86
20230908,102200,1416060690,16910,16900,16910,16900,964
20230908,102100,1399766960,16910,16910,16910,16900,222
20230908,102000,1396013070,16910,16930,16930,16900,1084
20230908,101900,1377681780,16930,16920,16930,16920,170
20230908,101800,1374805200,16930,16930,16940,16920,873
20230908,101700,1360025500,16930,16940,16940,16920,1517
20230908,101600,1334348660,16940,16930,16940,16930,1583
20230908,101500,1307538390,16930,16940,16940,16930,134
20230908,101400,1305269190,16940,16940,16940,16930,255
20230908,101300,1300949830,16930,16930,16940,16930,22
20230908,101200,1300577330,16940,16940,16940,16930,320
20230908,101100,1295156680,16940,16950,16950,16930,316
20230908,101000,1289802090,16950,16950,16960,16950,11
20230908,100900,1289615580,16950,16950,16980,16950,1265
20230908,100800,1268173740,16950,17000,17000,16950,915
20230908,100700,1252629640,17000,17000,17000,16950,557
20230908,100600,1243172760,17000,17020,17020,17000,1819
20230908,100500,1212229080,17020,17020,17030,17010,514
20230908,100400,1203476810,17030,17030,17030,17030,380
20230908,100300,1197005410,17030,17020,17030,17020,78
20230908,100200,1195677080,17010,16980,17010,16980,848
20230908,100100,1181266520,16990,16920,16990,16920,5672
20230908,100000,1085126990,16920,16930,16940,16920,924
20230908,095900,1069483190,16930,16950,16950,16930,346
20230908,095800,1063621680,16950,16950,16950,16930,1413
20230908,095700,1039685700,16940,16970,16980,16940,1632
20230908,095600,1012006810,16970,16980,16980,16970,637
20230908,095500,1001195700,16970,16980,16980,16970,232
20230908,095400,997258560,16980,16980,16990,16970,1074
20230908,095300,979028710,16990,16990,16990,16980,43
20230908,095200,978298540,16980,17010,17010,16980,1853
20230908,095100,946800230,17010,17020,17020,17010,36
20230908,095000,946187850,17020,17020,17030,17000,2189
20230908,094900,908941120,17010,17020,17020,17010,1593
20230908,094800,881843820,17010,17020,17020,17010,525
20230908,094700,872911560,17020,17020,17020,17020,805
20230908,094600,859210460,17040,17020,17040,17010,888
20230908,094500,844097480,17020,17010,17020,17010,136
20230908,094400,841783100,17030,17030,17030,17020,1653
20230908,094300,813648630,17030,17030,17030,17020,472
20230908,094200,805610730,17030,17030,17030,17020,276
20230908,094100,800912180,17030,17030,17030,17020,610
20230908,094000,790527440,17030,17030,17040,17030,1566
20230908,093900,763858440,17040,17060,17060,17040,510
20230908,093800,755167640,17060,17060,17060,17060,0
20230908,093700,755167640,17060,17050,17080,17050,254
20230908,093600,750836290,17080,17040,17080,17040,1073
20230908,093500,732539410,17050,17040,17050,17040,62
20230908,093400,731482840,17050,17050,17060,17040,583
20230908,093300,721544320,17060,17050,17060,17040,811
20230908,093200,707716420,17050,17030,17050,17030,613
20230908,093100,697272350,17050,17050,17050,17030,358
20230908,093000,691169620,17050,17040,17050,17040,612
20230908,092900,680736080,17040,17030,17110,17030,3662
20230908,092800,618200310,17030,17060,17060,17030,1349
20230908,092700,595199750,17060,17070,17080,17060,150
20230908,092600,592640220,17080,17110,17120,17070,2981
20230908,092500,541679750,17120,17110,17120,17110,300
20230908,092400,536546730,17120,17150,17150,17110,1004
20230908,092300,519350090,17150,17150,17170,17140,1519
20230908,092200,493296730,17170,17190,17190,17170,520
20230908,092100,484360440,17190,17190,17190,17190,1
20230908,092000,484343250,17150,17150,17150,17150,323
20230908,091900,478803800,17140,17160,17160,17140,599
20230908,091800,468530980,17200,17200,17210,17190,9880
20230908,091700,298594050,17230,17190,17230,17150,1109
20230908,091600,279519450,17190,17190,17190,17150,408
20230908,091500,272506170,17190,17160,17190,17130,377
20230908,091400,266033880,17150,17150,17150,17150,303
20230908,091300,260837430,17150,17140,17150,17140,1029
20230908,091200,243198140,17150,17130,17150,17110,639
20230908,091100,232246010,17140,17070,17140,17070,427
20230908,091000,224939250,17070,17050,17090,17050,684
20230908,090900,213268920,17040,17030,17090,17030,1320
20230908,090800,190767220,17040,17100,17100,17010,988
20230908,090700,173927850,17090,17090,17140,17090,872
20230908,090600,159003470,17100,17110,17140,17100,4142
20230908,090500,88118260,17110,17130,17130,17110,500
20230908,090400,79556660,17130,17150,17150,17120,634
20230908,090300,68696760,17160,17200,17200,17150,664
20230908,090200,57305730,17200,17230,17230,17180,474
20230908,090100,49145910,17240,17100,17240,17100,590
20230908,090000,39045790,17110,17120,17120,17100,2281