KissMeData/089850/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,194200,2016486990,17620,17620,17620,17620,1479
20230905,194100,2016486990,17620,17620,17620,17620,0
20230905,194000,2016486990,17620,17620,17620,17620,0
20230905,193900,2016486990,17620,17620,17620,17620,0
20230905,193800,2016486990,17620,17620,17620,17620,0
20230905,193700,2016486990,17620,17620,17620,17620,0
20230905,193600,2016486990,17620,17620,17620,17620,0
20230905,193500,2016486990,17620,17620,17620,17620,0
20230905,193400,2016486990,17620,17620,17620,17620,0
20230905,193300,2016486990,17620,17620,17620,17620,0
20230905,193200,2016486990,17620,17620,17620,17620,0
20230905,193100,2016486990,17620,17620,17620,17620,0
20230905,193000,2016486990,17620,17620,17620,17620,0
20230905,192900,2016486990,17620,17620,17620,17620,0
20230905,192800,2016486990,17620,17620,17620,17620,0
20230905,192700,2016486990,17620,17620,17620,17620,0
20230905,192600,2016486990,17620,17620,17620,17620,0
20230905,192500,2016486990,17620,17620,17620,17620,0
20230905,192400,2016486990,17620,17620,17620,17620,0
20230905,192300,2016486990,17620,17620,17620,17620,0
20230905,192200,2016486990,17620,17620,17620,17620,0
20230905,192100,2016486990,17620,17620,17620,17620,0
20230905,192000,2016486990,17620,17620,17620,17620,0
20230905,191900,2016486990,17620,17620,17620,17620,0
20230905,191800,2016486990,17620,17620,17620,17620,0
20230905,191700,2016486990,17620,17620,17620,17620,0
20230905,191600,2016486990,17620,17620,17620,17620,0
20230905,191500,2016486990,17620,17620,17620,17620,0
20230905,191400,2016486990,17620,17620,17620,17620,0
20230905,191300,2016486990,17620,17620,17620,17620,0
20230905,191200,2016486990,17620,17620,17620,17620,1479
20230905,191100,2016486990,17620,17620,17620,17620,0
20230905,191000,2016486990,17620,17620,17620,17620,0
20230905,190900,2016486990,17620,17620,17620,17620,0
20230905,190800,2016486990,17620,17620,17620,17620,0
20230905,190700,2016486990,17620,17620,17620,17620,0
20230905,190600,2016486990,17620,17620,17620,17620,0
20230905,190500,2016486990,17620,17620,17620,17620,0
20230905,190400,2016486990,17620,17620,17620,17620,0
20230905,190300,2016486990,17620,17620,17620,17620,0
20230905,190200,2016486990,17620,17620,17620,17620,0
20230905,190100,2016486990,17620,17620,17620,17620,0
20230905,190000,2016486990,17620,17620,17620,17620,0
20230905,185900,2016486990,17620,17620,17620,17620,0
20230905,185800,2016486990,17620,17620,17620,17620,0
20230905,185700,2016486990,17620,17620,17620,17620,0
20230905,185600,2016486990,17620,17620,17620,17620,0
20230905,185500,2016486990,17620,17620,17620,17620,0
20230905,185400,2016486990,17620,17620,17620,17620,0
20230905,185300,2016486990,17620,17620,17620,17620,0
20230905,185200,2016486990,17620,17620,17620,17620,0
20230905,185100,2016486990,17620,17620,17620,17620,0
20230905,185000,2016486990,17620,17620,17620,17620,0
20230905,184900,2016486990,17620,17620,17620,17620,0
20230905,184800,2016486990,17620,17620,17620,17620,0
20230905,184700,2016486990,17620,17620,17620,17620,0
20230905,184600,2016486990,17620,17620,17620,17620,0
20230905,184500,2016486990,17620,17620,17620,17620,0
20230905,184400,2016486990,17620,17620,17620,17620,0
20230905,184300,2016486990,17620,17620,17620,17620,0
20230905,184200,2016486990,17620,17620,17620,17620,1479
20230905,184100,2016486990,17620,17620,17620,17620,0
20230905,184000,2016486990,17620,17620,17620,17620,0
20230905,183900,2016486990,17620,17620,17620,17620,0
20230905,183800,2016486990,17620,17620,17620,17620,0
20230905,183700,2016486990,17620,17620,17620,17620,0
20230905,183600,2016486990,17620,17620,17620,17620,0
20230905,183500,2016486990,17620,17620,17620,17620,0
20230905,183400,2016486990,17620,17620,17620,17620,0
20230905,183300,2016486990,17620,17620,17620,17620,0
20230905,183200,2016486990,17620,17620,17620,17620,0
20230905,183100,2016486990,17620,17620,17620,17620,0
20230905,183000,2016486990,17620,17620,17620,17620,0
20230905,182900,2016486990,17620,17620,17620,17620,0
20230905,182800,2016486990,17620,17620,17620,17620,0
20230905,182700,2016486990,17620,17620,17620,17620,0
20230905,182600,2016486990,17620,17620,17620,17620,0
20230905,182500,2016486990,17620,17620,17620,17620,0
20230905,182400,2016486990,17620,17620,17620,17620,0
20230905,182300,2016486990,17620,17620,17620,17620,0
20230905,182200,2016486990,17620,17620,17620,17620,0
20230905,182100,2016486990,17620,17620,17620,17620,0
20230905,182000,2016486990,17620,17620,17620,17620,0
20230905,181900,2016486990,17620,17620,17620,17620,0
20230905,181800,2016486990,17620,17620,17620,17620,0
20230905,181700,2016486990,17620,17620,17620,17620,0
20230905,181600,2016486990,17620,17620,17620,17620,0
20230905,181500,2016486990,17620,17620,17620,17620,0
20230905,181400,2016486990,17620,17620,17620,17620,0
20230905,181300,2016486990,17620,17620,17620,17620,0
20230905,181200,2016486990,17620,17620,17620,17620,1479
20230905,181100,2016486990,17620,17620,17620,17620,0
20230905,181000,2016486990,17620,17620,17620,17620,0
20230905,180900,2016486990,17620,17620,17620,17620,0
20230905,180800,2016486990,17620,17620,17620,17620,0
20230905,180700,2016486990,17620,17620,17620,17620,0
20230905,180600,2016486990,17620,17620,17620,17620,0
20230905,180500,2016486990,17620,17620,17620,17620,0
20230905,180400,2016486990,17620,17620,17620,17620,0
20230905,180300,2016486990,17620,17620,17620,17620,0
20230905,180200,2016486990,17620,17620,17620,17620,0
20230905,180100,2016486990,17620,17620,17620,17620,0
20230905,180000,2016486990,17620,17620,17620,17620,0
20230905,175900,2016486990,17620,17620,17620,17620,0
20230905,175800,2016486990,17620,17620,17620,17620,0
20230905,175700,2016486990,17620,17620,17620,17620,0
20230905,175600,2016486990,17620,17620,17620,17620,0
20230905,175500,2016486990,17620,17620,17620,17620,0
20230905,175400,2016486990,17620,17620,17620,17620,0
20230905,175300,2016486990,17620,17620,17620,17620,0
20230905,175200,2016486990,17620,17620,17620,17620,0
20230905,175100,2016486990,17620,17620,17620,17620,0
20230905,175000,2016486990,17620,17620,17620,17620,0
20230905,174900,2016486990,17620,17620,17620,17620,0
20230905,174800,2016486990,17620,17620,17620,17620,0
20230905,174700,2016486990,17620,17620,17620,17620,0
20230905,174600,2016486990,17620,17620,17620,17620,0
20230905,174500,2016486990,17620,17620,17620,17620,0
20230905,174400,2016486990,17620,17620,17620,17620,0
20230905,174300,2016486990,17620,17620,17620,17620,0
20230905,174200,2016486990,17620,17620,17620,17620,1479
20230905,174100,2016486990,17620,17620,17620,17620,0
20230905,174000,2016486990,17620,17620,17620,17620,0
20230905,173900,2016486990,17620,17620,17620,17620,0
20230905,173800,2016486990,17620,17620,17620,17620,0
20230905,173700,2016486990,17620,17620,17620,17620,0
20230905,173600,2016486990,17620,17620,17620,17620,0
20230905,173500,2016486990,17620,17620,17620,17620,0
20230905,173400,2016486990,17620,17620,17620,17620,0
20230905,173300,2016486990,17620,17620,17620,17620,0
20230905,173200,2016486990,17620,17620,17620,17620,0
20230905,173100,2016486990,17620,17620,17620,17620,0
20230905,173000,2016486990,17620,17620,17620,17620,0
20230905,172900,2016486990,17620,17620,17620,17620,0
20230905,172800,2016486990,17620,17620,17620,17620,0
20230905,172700,2016486990,17620,17620,17620,17620,0
20230905,172600,2016486990,17620,17620,17620,17620,0
20230905,172500,2016486990,17620,17620,17620,17620,0
20230905,172400,2016486990,17620,17620,17620,17620,0
20230905,172300,2016486990,17620,17620,17620,17620,0
20230905,172200,2016486990,17620,17620,17620,17620,0
20230905,172100,2016486990,17620,17620,17620,17620,0
20230905,172000,2016486990,17620,17620,17620,17620,0
20230905,171900,2016486990,17620,17620,17620,17620,0
20230905,171800,2016486990,17620,17620,17620,17620,0
20230905,171700,2016486990,17620,17620,17620,17620,0
20230905,171600,2016486990,17620,17620,17620,17620,0
20230905,171500,2016486990,17620,17620,17620,17620,0
20230905,171400,2016486990,17620,17620,17620,17620,0
20230905,171300,2016486990,17620,17620,17620,17620,0
20230905,171200,2016486990,17620,17620,17620,17620,1479
20230905,171100,2016486990,17620,17620,17620,17620,0
20230905,171000,2016486990,17620,17620,17620,17620,0
20230905,170900,2016486990,17620,17620,17620,17620,0
20230905,170800,2016486990,17620,17620,17620,17620,0
20230905,170700,2016486990,17620,17620,17620,17620,0
20230905,170600,2016486990,17620,17620,17620,17620,0
20230905,170500,2016486990,17620,17620,17620,17620,0
20230905,170400,2016486990,17620,17620,17620,17620,0
20230905,170300,2016486990,17620,17620,17620,17620,0
20230905,170200,2016486990,17620,17620,17620,17620,0
20230905,170100,2016486990,17620,17620,17620,17620,0
20230905,170000,2016486990,17620,17620,17620,17620,0
20230905,165900,2016486990,17620,17620,17620,17620,0
20230905,165800,2016486990,17620,17620,17620,17620,0
20230905,165700,2016486990,17620,17620,17620,17620,0
20230905,165600,2016486990,17620,17620,17620,17620,0
20230905,165500,2016486990,17620,17620,17620,17620,0
20230905,165400,2016486990,17620,17620,17620,17620,0
20230905,165300,2016486990,17620,17620,17620,17620,0
20230905,165200,2016486990,17620,17620,17620,17620,0
20230905,165100,2016486990,17620,17620,17620,17620,0
20230905,165000,2016486990,17620,17620,17620,17620,0
20230905,164900,2016486990,17620,17620,17620,17620,0
20230905,164800,2016486990,17620,17620,17620,17620,0
20230905,164700,2016486990,17620,17620,17620,17620,0
20230905,164600,2016486990,17620,17620,17620,17620,0
20230905,164500,2016486990,17620,17620,17620,17620,0
20230905,164400,2016486990,17620,17620,17620,17620,0
20230905,164300,2016486990,17620,17620,17620,17620,0
20230905,164200,2016486990,17620,17620,17620,17620,1479
20230905,164100,2016486990,17620,17620,17620,17620,0
20230905,164000,2016486990,17620,17620,17620,17620,0
20230905,163900,2016486990,17620,17620,17620,17620,0
20230905,163800,2016486990,17620,17620,17620,17620,0
20230905,163700,2016486990,17620,17620,17620,17620,0
20230905,163600,2016486990,17620,17620,17620,17620,0
20230905,163500,2016486990,17620,17620,17620,17620,0
20230905,163400,2016486990,17620,17620,17620,17620,0
20230905,163300,2016486990,17620,17620,17620,17620,0
20230905,163200,2016486990,17620,17620,17620,17620,0
20230905,163100,2016486990,17620,17620,17620,17620,0
20230905,163000,2016486990,17620,17620,17620,17620,0
20230905,162900,2016486990,17620,17620,17620,17620,0
20230905,162800,2016486990,17620,17620,17620,17620,0
20230905,162700,2016486990,17620,17620,17620,17620,0
20230905,162600,2016486990,17620,17620,17620,17620,0
20230905,162500,2016486990,17620,17620,17620,17620,0
20230905,162400,2016486990,17620,17620,17620,17620,0
20230905,162300,2016486990,17620,17620,17620,17620,0
20230905,162200,2016486990,17620,17620,17620,17620,0
20230905,162100,2016486990,17620,17620,17620,17620,0
20230905,162000,2016486990,17620,17620,17620,17620,0
20230905,161900,2016486990,17620,17620,17620,17620,0
20230905,161800,2016486990,17620,17620,17620,17620,0
20230905,161700,2016486990,17620,17620,17620,17620,0
20230905,161600,2016486990,17620,17620,17620,17620,0
20230905,161500,2016486990,17620,17620,17620,17620,0
20230905,161400,2016486990,17620,17620,17620,17620,0
20230905,161300,2016486990,17620,17620,17620,17620,0
20230905,161200,2016486990,17620,17620,17620,17620,1479
20230905,161100,2016486990,17620,17620,17620,17620,0
20230905,161000,2016486990,17620,17620,17620,17620,0
20230905,160900,2016486990,17620,17620,17620,17620,0
20230905,160800,2016486990,17620,17620,17620,17620,0
20230905,160700,2016486990,17620,17620,17620,17620,0
20230905,160600,2016486990,17620,17620,17620,17620,0
20230905,160500,2016486990,17620,17620,17620,17620,0
20230905,160400,2016486990,17620,17620,17620,17620,0
20230905,160300,2016486990,17620,17620,17620,17620,0
20230905,160200,2016486990,17620,17620,17620,17620,0
20230905,160100,2016486990,17620,17620,17620,17620,0
20230905,160000,2016486990,17620,17620,17620,17620,0
20230905,155900,2016486990,17620,17620,17620,17620,0
20230905,155800,2016486990,17620,17620,17620,17620,0
20230905,155700,2016486990,17620,17620,17620,17620,0
20230905,155600,2016486990,17620,17620,17620,17620,0
20230905,155500,2016486990,17620,17620,17620,17620,0
20230905,155400,2016486990,17620,17620,17620,17620,0
20230905,155300,2016486990,17620,17620,17620,17620,0
20230905,155200,2016486990,17620,17620,17620,17620,0
20230905,155100,2016486990,17620,17620,17620,17620,0
20230905,155000,2016486990,17620,17620,17620,17620,0
20230905,154900,2016486990,17620,17620,17620,17620,0
20230905,154800,2016486990,17620,17620,17620,17620,0
20230905,154700,2016486990,17620,17620,17620,17620,0
20230905,154600,2016486990,17620,17620,17620,17620,0
20230905,154500,2016486990,17620,17620,17620,17620,0
20230905,154400,2016486990,17620,17620,17620,17620,0
20230905,154300,2016486990,17620,17620,17620,17620,0
20230905,154200,2016486990,17620,17620,17620,17620,1479
20230905,154100,2016486990,17620,17620,17620,17620,0
20230905,154000,2016486990,17620,17620,17620,17620,0
20230905,153900,2016486990,17620,17620,17620,17620,0
20230905,153800,2016486990,17620,17620,17620,17620,0
20230905,153700,2016486990,17620,17620,17620,17620,0
20230905,153600,2016486990,17620,17620,17620,17620,0
20230905,153500,2016486990,17620,17620,17620,17620,0
20230905,153400,2016486990,17620,17620,17620,17620,0
20230905,153300,2016486990,17620,17620,17620,17620,0
20230905,153200,2016486990,17620,17620,17620,17620,0
20230905,153100,2016486990,17620,17620,17620,17620,0
20230905,153000,2016486990,17620,17620,17620,17620,1479
20230905,152900,1990427010,17540,17540,17540,17540,0
20230905,152800,1990427010,17540,17540,17540,17540,0
20230905,152700,1990427010,17540,17540,17540,17540,0
20230905,152600,1990427010,17540,17540,17540,17540,0
20230905,152500,1990427010,17540,17540,17540,17540,0
20230905,152400,1990427010,17540,17540,17540,17540,0
20230905,152300,1990427010,17540,17540,17540,17540,0
20230905,152200,1990427010,17540,17540,17540,17540,0
20230905,152100,1990427010,17540,17540,17540,17540,0
20230905,152000,1990427010,17540,17540,17540,17540,0
20230905,151900,1990427010,17540,17630,17630,17540,4
20230905,151800,1990356670,17550,17610,17610,17550,20
20230905,151700,1990005070,17620,17620,17620,17620,63
20230905,151600,1988895010,17620,17620,17620,17620,0
20230905,151500,1988895010,17620,17540,17620,17540,120
20230905,151400,1986781490,17540,17560,17560,17540,163
20230905,151300,1983922350,17560,17600,17600,17560,16
20230905,151200,1983640950,17600,17590,17600,17590,622
20230905,151100,1972693890,17600,17600,17600,17600,0
20230905,151000,1972693890,17600,17550,17600,17540,219
20230905,150900,1968842910,17590,17590,17600,17590,425
20230905,150800,1961365960,17600,17580,17600,17580,169
20230905,150700,1958393160,17590,17520,17590,17520,810
20230905,150600,1944182720,17520,17520,17520,17500,280
20230905,150500,1939280320,17520,17540,17540,17520,179
20230905,150400,1936143840,17540,17540,17540,17540,420
20230905,150300,1928777040,17520,17530,17540,17520,286
20230905,150200,1923764130,17530,17520,17530,17520,108
20230905,150100,1921871390,17480,17490,17490,17480,247
20230905,150000,1917553820,17510,17500,17510,17500,23
20230905,145900,1917151180,17520,17500,17520,17460,220
20230905,145800,1913303360,17450,17450,17450,17450,0
20230905,145700,1913303360,17450,17510,17510,17450,1119
20230905,145600,1893764790,17510,17510,17510,17510,200
20230905,145500,1890262790,17560,17540,17560,17450,2121
20230905,145400,1853178240,17540,17580,17580,17540,70
20230905,145300,1851949640,17580,17570,17580,17540,1371
20230905,145200,1827884210,17580,17580,17580,17580,188
20230905,145100,1824579170,17570,17580,17580,17570,135
20230905,145000,1822206870,17580,17590,17590,17580,115
20230905,144900,1820185120,17590,17610,17610,17590,144
20230905,144800,1817651340,17620,17620,17620,17620,2
20230905,144700,1817616100,17620,17620,17620,17620,281
20230905,144600,1812664880,17630,17630,17640,17630,250
20230905,144500,1808256880,17640,17640,17640,17640,21
20230905,144400,1807886440,17650,17650,17660,17650,91
20230905,144300,1806280280,17650,17630,17650,17610,299
20230905,144200,1801007100,17630,17630,17630,17610,106
20230905,144100,1799139020,17630,17620,17630,17620,323
20230905,144000,1793444540,17620,17630,17630,17620,60
20230905,143900,1792387330,17640,17630,17640,17620,247
20230905,143800,1788033470,17640,17640,17640,17640,3
20230905,143700,1787980550,17620,17630,17630,17620,644
20230905,143600,1776632510,17620,17620,17620,17620,8
20230905,143500,1776491550,17620,17630,17630,17620,62
20230905,143400,1775399090,17620,17630,17630,17620,81
20230905,143300,1773971560,17630,17630,17630,17630,31
20230905,143200,1773425030,17630,17630,17630,17630,10
20230905,143100,1773248730,17630,17630,17630,17630,80
20230905,143000,1771838330,17630,17620,17630,17610,593
20230905,142900,1761386220,17610,17610,17610,17610,10
20230905,142800,1761210120,17630,17570,17630,17570,402
20230905,142700,1754143860,17550,17570,17570,17550,177
20230905,142600,1751034670,17570,17570,17570,17570,0
20230905,142500,1751034670,17570,17550,17570,17540,165
20230905,142400,1748138910,17560,17560,17560,17560,0
20230905,142300,1748138910,17560,17550,17560,17550,55
20230905,142200,1747173590,17550,17520,17550,17520,321
20230905,142100,1741549040,17560,17510,17560,17510,659
20230905,142000,1729997040,17500,17490,17500,17490,90
20230905,141900,1728422620,17490,17490,17490,17490,104
20230905,141800,1726603660,17480,17480,17480,17480,119
20230905,141700,1724523540,17480,17480,17480,17480,0
20230905,141600,1724523540,17480,17490,17490,17480,73
20230905,141500,1723247450,17490,17490,17490,17490,1
20230905,141400,1723229960,17480,17480,17480,17480,0
20230905,141300,1723229960,17480,17480,17480,17480,70
20230905,141200,1722006360,17510,17510,17510,17510,188
20230905,141100,1718714480,17510,17470,17510,17470,90
20230905,141000,1717141730,17480,17480,17480,17480,0
20230905,140900,1717141730,17480,17490,17490,17480,60
20230905,140800,1716092830,17490,17490,17490,17480,187
20230905,140700,1712822920,17490,17490,17490,17490,0
20230905,140600,1712822920,17490,17500,17500,17490,401
20230905,140500,1705809420,17500,17500,17500,17500,71
20230905,140400,1704566920,17490,17490,17490,17490,65
20230905,140300,1703430070,17500,17500,17500,17500,7
20230905,140200,1703307570,17490,17500,17500,17490,276
20230905,140100,1698479570,17490,17510,17510,17490,154
20230905,140000,1695784420,17510,17510,17510,17510,2
20230905,135900,1695749400,17510,17510,17510,17510,0
20230905,135800,1695749400,17510,17510,17510,17510,62
20230905,135700,1694663780,17540,17540,17540,17540,106
20230905,135600,1692804540,17520,17520,17520,17520,0
20230905,135500,1692804540,17520,17520,17520,17520,54
20230905,135400,1691858460,17510,17540,17540,17510,151
20230905,135300,1689213320,17540,17540,17540,17540,55
20230905,135200,1688248620,17540,17540,17540,17540,145
20230905,135100,1685705320,17570,17570,17570,17570,0
20230905,135000,1685705320,17570,17590,17600,17570,1906
20230905,134900,1652203100,17580,17590,17600,17580,248
20230905,134800,1647839370,17580,17590,17590,17580,94
20230905,134700,1646186410,17590,17570,17590,17560,243
20230905,134600,1641916110,17530,17530,17530,17530,40
20230905,134500,1641214910,17540,17530,17540,17530,1608
20230905,134400,1613010700,17520,17510,17520,17510,129
20230905,134300,1610751210,17490,17490,17490,17490,0
20230905,134200,1610751210,17490,17490,17490,17490,12
20230905,134100,1610541330,17490,17480,17490,17480,43
20230905,134000,1609789380,17470,17480,17480,17470,70
20230905,133900,1608566460,17470,17470,17470,17470,100
20230905,133800,1606819460,17480,17490,17490,17480,110
20230905,133700,1604896160,17500,17500,17500,17500,12
20230905,133600,1604686160,17470,17480,17480,17470,185
20230905,133500,1601453500,17490,17500,17500,17490,8
20230905,133400,1601313510,17500,17510,17520,17500,412
20230905,133300,1594101280,17530,17530,17530,17530,2
20230905,133200,1594066220,17540,17540,17540,17540,0
20230905,133100,1594066220,17540,17450,17540,17450,556
20230905,133000,1584336080,17440,17440,17440,17440,268
20230905,132900,1579662160,17450,17450,17450,17450,0
20230905,132800,1579662160,17450,17450,17450,17450,39
20230905,132700,1578981610,17450,17450,17450,17450,69
20230905,132600,1577777560,17450,17450,17460,17450,128
20230905,132500,1575543330,17450,17440,17450,17440,70
20230905,132400,1574322520,17450,17450,17450,17450,12
20230905,132300,1574113120,17440,17440,17440,17440,92
20230905,132200,1572508640,17440,17440,17440,17440,5
20230905,132100,1572421440,17440,17440,17440,17440,71
20230905,132000,1571183200,17460,17460,17460,17460,0
20230905,131900,1571183200,17460,17450,17460,17450,138
20230905,131800,1568775080,17440,17440,17440,17440,139
20230905,131700,1566350920,17450,17450,17450,17450,52
20230905,131600,1565443520,17440,17450,17450,17440,231
20230905,131500,1561414580,17460,17460,17460,17460,0
20230905,131400,1561414580,17460,17460,17460,17460,0
20230905,131300,1561414580,17460,17450,17460,17450,63
20230905,131200,1560315210,17450,17450,17450,17450,0
20230905,131100,1560315210,17450,17470,17470,17450,15
20230905,131000,1560053260,17470,17470,17470,17470,50
20230905,130900,1559179760,17470,17450,17470,17440,505
20230905,130800,1550372490,17450,17460,17460,17450,1602
20230905,130700,1522417560,17450,17440,17450,17440,195
20230905,130600,1519015110,17440,17450,17450,17440,224
20230905,130500,1515107050,17450,17450,17450,17450,0
20230905,130400,1515107050,17450,17450,17450,17450,12
20230905,130300,1514897650,17460,17450,17460,17450,5
20230905,130200,1514810360,17460,17450,17460,17450,106
20230905,130100,1512960160,17450,17450,17450,17450,50
20230905,130000,1512087660,17450,17450,17450,17450,0
20230905,125900,1512087660,17450,17440,17450,17440,71
20230905,125800,1510849390,17440,17440,17440,17440,160
20230905,125700,1508058990,17450,17450,17450,17440,107
20230905,125600,1506192410,17430,17430,17430,17430,0
20230905,125500,1506192410,17430,17450,17450,17430,924
20230905,125400,1490078590,17470,17460,17470,17450,267
20230905,125300,1485418280,17460,17460,17460,17460,35
20230905,125200,1484807180,17460,17470,17470,17460,35
20230905,125100,1484196060,17470,17470,17470,17470,0
20230905,125000,1484196060,17470,17460,17470,17460,73
20230905,124900,1482921440,17460,17470,17470,17460,78
20230905,124800,1481559460,17470,17460,17470,17460,68
20230905,124700,1480371700,17460,17450,17460,17450,71
20230905,124600,1479132640,17450,17460,17460,17450,1500
20230905,124500,1452947640,17470,17460,17470,17460,110
20230905,124400,1451026040,17460,17460,17460,17460,50
20230905,124300,1450153040,17480,17480,17480,17480,109
20230905,124200,1448247720,17470,17450,17470,17450,215
20230905,124100,1444494120,17450,17450,17450,17450,5
20230905,124000,1444406870,17440,17440,17440,17440,105
20230905,123900,1442575670,17440,17440,17440,17440,0
20230905,123800,1442575670,17440,17440,17440,17440,68
20230905,123700,1441389750,17450,17450,17450,17450,0
20230905,123600,1441389750,17450,17440,17450,17440,105
20230905,123500,1439558390,17450,17450,17450,17440,123
20230905,123400,1437412760,17450,17450,17450,17450,2631
20230905,123300,1391501810,17450,17450,17450,17450,145
20230905,123200,1388971560,17450,17450,17450,17450,8
20230905,123100,1388831960,17440,17440,17440,17440,719
20230905,123000,1376292600,17440,17440,17440,17440,80
20230905,122900,1374897400,17450,17450,17450,17450,50
20230905,122800,1374024900,17450,17450,17450,17450,50
20230905,122700,1373152400,17450,17450,17450,17450,6
20230905,122600,1373047700,17450,17450,17450,17450,720
20230905,122500,1360483700,17450,17450,17450,17450,0
20230905,122400,1360483700,17450,17460,17460,17450,350
20230905,122300,1354373710,17460,17460,17460,17460,69
20230905,122200,1353168970,17470,17470,17470,17470,0
20230905,122100,1353168970,17470,17470,17470,17470,9
20230905,122000,1353011740,17490,17490,17490,17490,0
20230905,121900,1353011740,17490,17480,17490,17470,1001
20230905,121800,1335523020,17480,17490,17490,17480,58
20230905,121700,1334508810,17490,17480,17490,17480,8
20230905,121600,1334368930,17490,17480,17490,17480,123
20230905,121500,1332218260,17480,17480,17480,17480,78
20230905,121400,1330854820,17480,17480,17480,17480,0
20230905,121300,1330854820,17480,17480,17480,17480,69
20230905,121200,1329648700,17480,17480,17480,17480,0
20230905,121100,1329648700,17480,17480,17480,17480,69
20230905,121000,1328442580,17480,17480,17480,17480,0
20230905,120900,1328442580,17480,17490,17490,17480,71
20230905,120800,1327201490,17500,17500,17500,17500,0
20230905,120700,1327201490,17500,17500,17500,17500,39
20230905,120600,1326518990,17500,17500,17500,17500,6
20230905,120500,1326413990,17510,17510,17510,17510,21
20230905,120400,1326046280,17510,17510,17510,17510,44
20230905,120300,1325275840,17510,17510,17510,17510,100
20230905,120200,1323524840,17510,17510,17510,17510,68
20230905,120100,1322334160,17510,17510,17510,17510,10
20230905,120000,1322159060,17510,17510,17510,17510,6
20230905,115900,1322054000,17510,17520,17540,17510,1122
20230905,115800,1302376690,17510,17510,17510,17510,0
20230905,115700,1302376690,17510,17510,17510,17510,641
20230905,115600,1291152780,17510,17510,17510,17510,45
20230905,115500,1290364830,17540,17540,17540,17540,0
20230905,115400,1290364830,17540,17540,17540,17540,12
20230905,115300,1290154350,17510,17510,17510,17510,1
20230905,115200,1290136840,17510,17510,17510,17510,1
20230905,115100,1290119330,17580,17580,17580,17580,0
20230905,115000,1290119330,17580,17550,17580,17550,1249
20230905,114900,1268197340,17530,17520,17530,17520,105
20230905,114800,1266357450,17530,17500,17530,17500,160
20230905,114700,1263554810,17500,17500,17500,17500,1
20230905,114600,1263537310,17500,17460,17500,17450,2811
20230905,114500,1214350190,17460,17450,17460,17450,634
20230905,114400,1203282380,17440,17440,17440,17440,79
20230905,114300,1201904620,17450,17450,17450,17450,254
20230905,114200,1197472320,17450,17450,17450,17440,287
20230905,114100,1192466170,17460,17460,17460,17460,94
20230905,114000,1190824930,17460,17460,17460,17460,64
20230905,113900,1189707490,17460,17460,17460,17460,100
20230905,113800,1187961490,17470,17450,17470,17450,61
20230905,113700,1186896640,17450,17450,17450,17450,404
20230905,113600,1179846840,17440,17450,17450,17440,764
20230905,113500,1166515720,17460,17450,17460,17450,1663
20230905,113400,1137480340,17450,17450,17450,17450,30
20230905,113300,1136956840,17450,17450,17450,17450,72
20230905,113200,1135700440,17460,17460,17460,17460,459
20230905,113100,1127686300,17480,17460,17480,17460,1067
20230905,113000,1109054100,17460,17470,17470,17460,307
20230905,112900,1103693820,17460,17460,17460,17460,49
20230905,112800,1102838280,17460,17490,17490,17460,1333
20230905,112700,1079545120,17490,17490,17490,17490,21
20230905,112600,1079177830,17510,17530,17530,17500,264
20230905,112500,1074557200,17510,17520,17530,17510,323
20230905,112400,1068898830,17530,17540,17540,17530,37
20230905,112300,1068249890,17540,17540,17540,17540,0
20230905,112200,1068249890,17540,17540,17540,17540,75
20230905,112100,1066934390,17540,17540,17540,17540,0
20230905,112000,1066934390,17540,17540,17540,17540,0
20230905,111900,1066934390,17540,17530,17540,17530,129
20230905,111800,1064672990,17530,17530,17530,17530,4
20230905,111700,1064602870,17540,17540,17540,17540,0
20230905,111600,1064602870,17540,17540,17540,17540,16
20230905,111500,1064322230,17540,17540,17540,17540,11
20230905,111400,1064129290,17540,17550,17550,17540,51
20230905,111300,1063234590,17540,17600,17600,17540,285
20230905,111200,1058232190,17630,17570,17630,17560,156
20230905,111100,1055489680,17630,17640,17640,17630,16
20230905,111000,1055207450,17640,17630,17640,17630,85
20230905,110900,1053708720,17610,17550,17610,17550,162
20230905,110800,1050857440,17600,17550,17600,17540,461
20230905,110700,1042770580,17550,17540,17590,17540,134
20230905,110600,1040415400,17580,17600,17600,17580,297
20230905,110500,1035192120,17620,17620,17620,17620,294
20230905,110400,1030011840,17620,17630,17630,17620,6
20230905,110300,1029906070,17640,17630,17640,17620,1170
20230905,110200,1009287580,17630,17630,17630,17630,30
20230905,110100,1008758680,17620,17630,17650,17620,121
20230905,110000,1006624700,17620,17610,17620,17610,196
20230905,105900,1003171780,17600,17600,17600,17600,15
20230905,105800,1002907780,17600,17560,17600,17560,1103
20230905,105700,983509720,17540,17520,17540,17490,648
20230905,105600,972154280,17530,17530,17530,17530,61
20230905,105500,971084950,17520,17520,17520,17520,0
20230905,105400,971084950,17520,17510,17520,17510,341
20230905,105300,965111270,17490,17490,17490,17490,2
20230905,105200,965076290,17490,17490,17490,17490,44
20230905,105100,964306730,17490,17490,17490,17490,41
20230905,105000,963589640,17490,17550,17550,17490,11
20230905,104900,963397190,17490,17490,17490,17490,0
20230905,104800,963397190,17490,17450,17490,17450,655
20230905,104700,951945660,17460,17480,17480,17460,35
20230905,104600,951334360,17480,17480,17480,17480,12
20230905,104500,951124600,17480,17440,17480,17440,169
20230905,104400,948175400,17440,17440,17440,17440,80
20230905,104300,946780200,17440,17450,17450,17440,153
20230905,104200,944111350,17450,17450,17450,17450,0
20230905,104100,944111350,17450,17450,17460,17450,132
20230905,104000,941807400,17450,17450,17450,17450,60
20230905,103900,940760400,17460,17450,17460,17440,394
20230905,103800,933887790,17450,17450,17450,17450,57
20230905,103700,932893140,17450,17460,17460,17450,450
20230905,103600,925040140,17460,17450,17460,17450,89
20230905,103500,923486900,17450,17450,17460,17450,199
20230905,103400,920014250,17460,17480,17480,17460,1206
20230905,103300,898945500,17490,17490,17490,17490,15
20230905,103200,898683150,17480,17480,17480,17480,0
20230905,103100,898683150,17480,17480,17500,17480,273
20230905,103000,893909600,17480,17480,17480,17480,0
20230905,102900,893909600,17480,17480,17480,17480,0
20230905,102800,893909600,17480,17480,17480,17480,54
20230905,102700,892965680,17520,17520,17520,17520,1
20230905,102600,892948160,17480,17480,17480,17480,0
20230905,102500,892948160,17480,17480,17480,17480,98
20230905,102400,891235120,17490,17500,17500,17490,1702
20230905,102300,861456350,17500,17500,17500,17500,100
20230905,102200,859706350,17510,17510,17510,17510,82
20230905,102100,858270530,17490,17490,17490,17490,0
20230905,102000,858270530,17490,17490,17500,17490,531
20230905,101900,848982520,17490,17500,17500,17490,107
20230905,101800,847110060,17500,17500,17500,17500,1
20230905,101700,847092560,17540,17500,17540,17500,33
20230905,101600,846514260,17550,17550,17550,17550,0
20230905,101500,846514260,17550,17540,17550,17540,69
20230905,101400,845303990,17500,17500,17500,17500,35
20230905,101300,844691490,17490,17490,17490,17490,0
20230905,101200,844691490,17490,17520,17520,17490,378
20230905,101100,838080150,17550,17550,17550,17550,48
20230905,101000,837237750,17550,17560,17560,17550,91
20230905,100900,835639820,17560,17560,17560,17560,10
20230905,100800,835464220,17570,17570,17570,17570,0
20230905,100700,835464220,17570,17560,17570,17560,50
20230905,100600,834585730,17500,17500,17500,17500,0
20230905,100500,834585730,17500,17520,17520,17460,501
20230905,100400,825818120,17520,17520,17520,17520,383
20230905,100300,819107960,17540,17540,17540,17540,0
20230905,100200,819107960,17540,17540,17540,17540,0
20230905,100100,819107960,17540,17540,17540,17540,50
20230905,100000,818230960,17550,17540,17550,17540,2
20230905,095900,818195870,17540,17540,17540,17540,200
20230905,095800,814687870,17540,17540,17540,17540,0
20230905,095700,814687870,17540,17600,17610,17540,313
20230905,095600,809194370,17540,17570,17570,17540,405
20230905,095500,802086810,17600,17610,17610,17580,411
20230905,095400,794852380,17620,17610,17620,17610,210
20230905,095300,791153060,17610,17620,17620,17610,44
20230905,095200,790377800,17630,17630,17630,17630,30
20230905,095100,789848900,17620,17620,17620,17620,0
20230905,095000,789848900,17620,17620,17620,17620,16
20230905,094900,789566980,17750,17750,17750,17750,0
20230905,094800,789566980,17750,17750,17750,17750,10
20230905,094700,789389480,17750,17590,17750,17590,240
20230905,094600,785144300,17590,17600,17630,17590,341
20230905,094500,779136670,17600,17640,17640,17600,1216
20230905,094400,757724340,17640,17660,17660,17640,1279
20230905,094300,735151180,17670,17700,17700,17670,642
20230905,094200,723801410,17700,17710,17710,17700,39
20230905,094100,723111010,17720,17690,17720,17690,205
20230905,094000,719484530,17700,17700,17700,17700,53
20230905,093900,718546430,17700,17730,17730,17700,355
20230905,093800,712260330,17730,17740,17750,17730,454
20230905,093700,704207970,17750,17750,17750,17750,217
20230905,093600,700356220,17750,17770,17770,17750,602
20230905,093500,689669720,17770,17750,17770,17740,1133
20230905,093400,669556370,17760,17770,17770,17750,1215
20230905,093300,647975310,17780,17780,17790,17780,400
20230905,093200,640862010,17800,17850,17910,17800,3150
20230905,093100,584585970,17920,17610,17920,17610,2341
20230905,093000,542881670,17610,17690,17690,17610,6
20230905,092900,542775850,17590,17540,17700,17540,1971
20230905,092800,507931740,17540,17480,17540,17440,9
20230905,092700,507774550,17470,17400,17480,17400,1027
20230905,092600,489857030,17370,17370,17370,17370,65
20230905,092500,488727980,17360,17350,17360,17350,637
20230905,092400,477674030,17350,17400,17400,17340,3211
20230905,092300,421921150,17400,17400,17420,17400,567
20230905,092200,412054610,17400,17420,17420,17400,664
20230905,092100,400495440,17430,17430,17450,17430,352
20230905,092000,394359880,17410,17420,17460,17410,818
20230905,091900,380109000,17420,17420,17480,17410,219
20230905,091800,376295300,17410,17420,17420,17410,832
20230905,091700,361802590,17420,17420,17440,17420,1052
20230905,091600,343469580,17470,17360,17470,17360,1344
20230905,091500,320044900,17410,17350,17410,17350,1193
20230905,091400,299338010,17350,17510,17510,17350,3979
20230905,091300,229780700,17500,17510,17520,17500,1342
20230905,091200,206285440,17510,17510,17510,17510,92
20230905,091100,204674520,17510,17540,17540,17510,210
20230905,091000,200996160,17540,17550,17550,17510,2756
20230905,090900,152664900,17560,17570,17570,17560,150
20230905,090800,150030840,17590,17600,17600,17590,164
20230905,090700,147145980,17690,17650,17690,17610,143
20230905,090600,144622680,17830,17930,17930,17690,2656
20230905,090500,97613630,17940,17740,17940,17740,2234
20230905,090400,57829540,17760,17760,17760,17760,15
20230905,090300,57563140,17760,17760,17760,17580,370
20230905,090200,50993660,17760,17690,17760,17680,615
20230905,090100,40101380,17500,17580,17580,17500,1000
20230905,090000,22569070,17700,17600,17700,17600,1278