KissMeData/089850/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,193900,1781848440,17090,17090,17090,17090,333
20230919,193800,1781848440,17090,17090,17090,17090,0
20230919,193700,1781848440,17090,17090,17090,17090,0
20230919,193600,1781848440,17090,17090,17090,17090,0
20230919,193500,1781848440,17090,17090,17090,17090,0
20230919,193400,1781848440,17090,17090,17090,17090,0
20230919,193300,1781848440,17090,17090,17090,17090,0
20230919,193200,1781848440,17090,17090,17090,17090,0
20230919,193100,1781848440,17090,17090,17090,17090,0
20230919,193000,1781848440,17090,17090,17090,17090,0
20230919,192900,1781848440,17090,17090,17090,17090,0
20230919,192800,1781848440,17090,17090,17090,17090,0
20230919,192700,1781848440,17090,17090,17090,17090,0
20230919,192600,1781848440,17090,17090,17090,17090,0
20230919,192500,1781848440,17090,17090,17090,17090,0
20230919,192400,1781848440,17090,17090,17090,17090,0
20230919,192300,1781848440,17090,17090,17090,17090,0
20230919,192200,1781848440,17090,17090,17090,17090,0
20230919,192100,1781848440,17090,17090,17090,17090,0
20230919,192000,1781848440,17090,17090,17090,17090,0
20230919,191900,1781848440,17090,17090,17090,17090,0
20230919,191800,1781848440,17090,17090,17090,17090,0
20230919,191700,1781848440,17090,17090,17090,17090,0
20230919,191600,1781848440,17090,17090,17090,17090,0
20230919,191500,1781848440,17090,17090,17090,17090,0
20230919,191400,1781848440,17090,17090,17090,17090,0
20230919,191300,1781848440,17090,17090,17090,17090,0
20230919,191200,1781848440,17090,17090,17090,17090,0
20230919,191100,1781848440,17090,17090,17090,17090,0
20230919,191000,1781848440,17090,17090,17090,17090,0
20230919,190900,1781848440,17090,17090,17090,17090,333
20230919,190800,1781848440,17090,17090,17090,17090,0
20230919,190700,1781848440,17090,17090,17090,17090,0
20230919,190600,1781848440,17090,17090,17090,17090,0
20230919,190500,1781848440,17090,17090,17090,17090,0
20230919,190400,1781848440,17090,17090,17090,17090,0
20230919,190300,1781848440,17090,17090,17090,17090,0
20230919,190200,1781848440,17090,17090,17090,17090,0
20230919,190100,1781848440,17090,17090,17090,17090,0
20230919,190000,1781848440,17090,17090,17090,17090,0
20230919,185900,1781848440,17090,17090,17090,17090,0
20230919,185800,1781848440,17090,17090,17090,17090,0
20230919,185700,1781848440,17090,17090,17090,17090,0
20230919,185600,1781848440,17090,17090,17090,17090,0
20230919,185500,1781848440,17090,17090,17090,17090,0
20230919,185400,1781848440,17090,17090,17090,17090,0
20230919,185300,1781848440,17090,17090,17090,17090,0
20230919,185200,1781848440,17090,17090,17090,17090,0
20230919,185100,1781848440,17090,17090,17090,17090,0
20230919,185000,1781848440,17090,17090,17090,17090,0
20230919,184900,1781848440,17090,17090,17090,17090,0
20230919,184800,1781848440,17090,17090,17090,17090,0
20230919,184700,1781848440,17090,17090,17090,17090,0
20230919,184600,1781848440,17090,17090,17090,17090,0
20230919,184500,1781848440,17090,17090,17090,17090,0
20230919,184400,1781848440,17090,17090,17090,17090,0
20230919,184300,1781848440,17090,17090,17090,17090,0
20230919,184200,1781848440,17090,17090,17090,17090,0
20230919,184100,1781848440,17090,17090,17090,17090,0
20230919,184000,1781848440,17090,17090,17090,17090,0
20230919,183900,1781848440,17090,17090,17090,17090,333
20230919,183800,1781848440,17090,17090,17090,17090,0
20230919,183700,1781848440,17090,17090,17090,17090,0
20230919,183600,1781848440,17090,17090,17090,17090,0
20230919,183500,1781848440,17090,17090,17090,17090,0
20230919,183400,1781848440,17090,17090,17090,17090,0
20230919,183300,1781848440,17090,17090,17090,17090,0
20230919,183200,1781848440,17090,17090,17090,17090,0
20230919,183100,1781848440,17090,17090,17090,17090,0
20230919,183000,1781848440,17090,17090,17090,17090,0
20230919,182900,1781848440,17090,17090,17090,17090,0
20230919,182800,1781848440,17090,17090,17090,17090,0
20230919,182700,1781848440,17090,17090,17090,17090,0
20230919,182600,1781848440,17090,17090,17090,17090,0
20230919,182500,1781848440,17090,17090,17090,17090,0
20230919,182400,1781848440,17090,17090,17090,17090,0
20230919,182300,1781848440,17090,17090,17090,17090,0
20230919,182200,1781848440,17090,17090,17090,17090,0
20230919,182100,1781848440,17090,17090,17090,17090,0
20230919,182000,1781848440,17090,17090,17090,17090,0
20230919,181900,1781848440,17090,17090,17090,17090,0
20230919,181800,1781848440,17090,17090,17090,17090,0
20230919,181700,1781848440,17090,17090,17090,17090,0
20230919,181600,1781848440,17090,17090,17090,17090,0
20230919,181500,1781848440,17090,17090,17090,17090,0
20230919,181400,1781848440,17090,17090,17090,17090,0
20230919,181300,1781848440,17090,17090,17090,17090,0
20230919,181200,1781848440,17090,17090,17090,17090,0
20230919,181100,1781848440,17090,17090,17090,17090,0
20230919,181000,1781848440,17090,17090,17090,17090,0
20230919,180900,1781848440,17090,17090,17090,17090,333
20230919,180800,1781848440,17090,17090,17090,17090,0
20230919,180700,1781848440,17090,17090,17090,17090,0
20230919,180600,1781848440,17090,17090,17090,17090,0
20230919,180500,1781848440,17090,17090,17090,17090,0
20230919,180400,1781848440,17090,17090,17090,17090,0
20230919,180300,1781848440,17090,17090,17090,17090,0
20230919,180200,1781848440,17090,17090,17090,17090,0
20230919,180100,1781848440,17090,17090,17090,17090,0
20230919,180000,1781848440,17090,17090,17090,17090,0
20230919,175900,1781848440,17090,17090,17090,17090,0
20230919,175800,1781848440,17090,17090,17090,17090,0
20230919,175700,1781848440,17090,17090,17090,17090,0
20230919,175600,1781848440,17090,17090,17090,17090,0
20230919,175500,1781848440,17090,17090,17090,17090,0
20230919,175400,1781848440,17090,17090,17090,17090,0
20230919,175300,1781848440,17090,17090,17090,17090,0
20230919,175200,1781848440,17090,17090,17090,17090,0
20230919,175100,1781848440,17090,17090,17090,17090,0
20230919,175000,1781848440,17090,17090,17090,17090,0
20230919,174900,1781848440,17090,17090,17090,17090,0
20230919,174800,1781848440,17090,17090,17090,17090,0
20230919,174700,1781848440,17090,17090,17090,17090,0
20230919,174600,1781848440,17090,17090,17090,17090,0
20230919,174500,1781848440,17090,17090,17090,17090,0
20230919,174400,1781848440,17090,17090,17090,17090,0
20230919,174300,1781848440,17090,17090,17090,17090,0
20230919,174200,1781848440,17090,17090,17090,17090,0
20230919,174100,1781848440,17090,17090,17090,17090,0
20230919,174000,1781848440,17090,17090,17090,17090,0
20230919,173900,1781848440,17090,17090,17090,17090,333
20230919,173800,1781848440,17090,17090,17090,17090,0
20230919,173700,1781848440,17090,17090,17090,17090,0
20230919,173600,1781848440,17090,17090,17090,17090,0
20230919,173500,1781848440,17090,17090,17090,17090,0
20230919,173400,1781848440,17090,17090,17090,17090,0
20230919,173300,1781848440,17090,17090,17090,17090,0
20230919,173200,1781848440,17090,17090,17090,17090,0
20230919,173100,1781848440,17090,17090,17090,17090,0
20230919,173000,1781848440,17090,17090,17090,17090,0
20230919,172900,1781848440,17090,17090,17090,17090,0
20230919,172800,1781848440,17090,17090,17090,17090,0
20230919,172700,1781848440,17090,17090,17090,17090,0
20230919,172600,1781848440,17090,17090,17090,17090,0
20230919,172500,1781848440,17090,17090,17090,17090,0
20230919,172400,1781848440,17090,17090,17090,17090,0
20230919,172300,1781848440,17090,17090,17090,17090,0
20230919,172200,1781848440,17090,17090,17090,17090,0
20230919,172100,1781848440,17090,17090,17090,17090,0
20230919,172000,1781848440,17090,17090,17090,17090,0
20230919,171900,1781848440,17090,17090,17090,17090,0
20230919,171800,1781848440,17090,17090,17090,17090,0
20230919,171700,1781848440,17090,17090,17090,17090,0
20230919,171600,1781848440,17090,17090,17090,17090,0
20230919,171500,1781848440,17090,17090,17090,17090,0
20230919,171400,1781848440,17090,17090,17090,17090,0
20230919,171300,1781848440,17090,17090,17090,17090,0
20230919,171200,1781848440,17090,17090,17090,17090,0
20230919,171100,1781848440,17090,17090,17090,17090,0
20230919,171000,1781848440,17090,17090,17090,17090,0
20230919,170900,1781848440,17090,17090,17090,17090,333
20230919,170800,1781848440,17090,17090,17090,17090,0
20230919,170700,1781848440,17090,17090,17090,17090,0
20230919,170600,1781848440,17090,17090,17090,17090,0
20230919,170500,1781848440,17090,17090,17090,17090,0
20230919,170400,1781848440,17090,17090,17090,17090,0
20230919,170300,1781848440,17090,17090,17090,17090,0
20230919,170200,1781848440,17090,17090,17090,17090,0
20230919,170100,1781848440,17090,17090,17090,17090,0
20230919,170000,1781848440,17090,17090,17090,17090,0
20230919,165900,1781848440,17090,17090,17090,17090,0
20230919,165800,1781848440,17090,17090,17090,17090,0
20230919,165700,1781848440,17090,17090,17090,17090,0
20230919,165600,1781848440,17090,17090,17090,17090,0
20230919,165500,1781848440,17090,17090,17090,17090,0
20230919,165400,1781848440,17090,17090,17090,17090,0
20230919,165300,1781848440,17090,17090,17090,17090,0
20230919,165200,1781848440,17090,17090,17090,17090,0
20230919,165100,1781848440,17090,17090,17090,17090,0
20230919,165000,1781848440,17090,17090,17090,17090,0
20230919,164900,1781848440,17090,17090,17090,17090,0
20230919,164800,1781848440,17090,17090,17090,17090,0
20230919,164700,1781848440,17090,17090,17090,17090,0
20230919,164600,1781848440,17090,17090,17090,17090,0
20230919,164500,1781848440,17090,17090,17090,17090,0
20230919,164400,1781848440,17090,17090,17090,17090,0
20230919,164300,1781848440,17090,17090,17090,17090,0
20230919,164200,1781848440,17090,17090,17090,17090,0
20230919,164100,1781848440,17090,17090,17090,17090,0
20230919,164000,1781848440,17090,17090,17090,17090,0
20230919,163900,1781848440,17090,17090,17090,17090,333
20230919,163800,1781848440,17090,17090,17090,17090,0
20230919,163700,1781848440,17090,17090,17090,17090,0
20230919,163600,1781848440,17090,17090,17090,17090,0
20230919,163500,1781848440,17090,17090,17090,17090,0
20230919,163400,1781848440,17090,17090,17090,17090,0
20230919,163300,1781848440,17090,17090,17090,17090,0
20230919,163200,1781848440,17090,17090,17090,17090,0
20230919,163100,1781848440,17090,17090,17090,17090,0
20230919,163000,1781848440,17090,17090,17090,17090,0
20230919,162900,1781848440,17090,17090,17090,17090,0
20230919,162800,1781848440,17090,17090,17090,17090,0
20230919,162700,1781848440,17090,17090,17090,17090,0
20230919,162600,1781848440,17090,17090,17090,17090,0
20230919,162500,1781848440,17090,17090,17090,17090,0
20230919,162400,1781848440,17090,17090,17090,17090,0
20230919,162300,1781848440,17090,17090,17090,17090,0
20230919,162200,1781848440,17090,17090,17090,17090,0
20230919,162100,1781848440,17090,17090,17090,17090,0
20230919,162000,1781848440,17090,17090,17090,17090,0
20230919,161900,1781848440,17090,17090,17090,17090,0
20230919,161800,1781848440,17090,17090,17090,17090,0
20230919,161700,1781848440,17090,17090,17090,17090,0
20230919,161600,1781848440,17090,17090,17090,17090,0
20230919,161500,1781848440,17090,17090,17090,17090,0
20230919,161400,1781848440,17090,17090,17090,17090,0
20230919,161300,1781848440,17090,17090,17090,17090,0
20230919,161200,1781848440,17090,17090,17090,17090,0
20230919,161100,1781848440,17090,17090,17090,17090,0
20230919,161000,1781848440,17090,17090,17090,17090,0
20230919,160900,1781848440,17090,17090,17090,17090,333
20230919,160800,1781848440,17090,17090,17090,17090,0
20230919,160700,1781848440,17090,17090,17090,17090,0
20230919,160600,1781848440,17090,17090,17090,17090,0
20230919,160500,1781848440,17090,17090,17090,17090,0
20230919,160400,1781848440,17090,17090,17090,17090,0
20230919,160300,1781848440,17090,17090,17090,17090,0
20230919,160200,1781848440,17090,17090,17090,17090,0
20230919,160100,1781848440,17090,17090,17090,17090,0
20230919,160000,1781848440,17090,17090,17090,17090,0
20230919,155900,1781848440,17090,17090,17090,17090,0
20230919,155800,1781848440,17090,17090,17090,17090,0
20230919,155700,1781848440,17090,17090,17090,17090,0
20230919,155600,1781848440,17090,17090,17090,17090,0
20230919,155500,1781848440,17090,17090,17090,17090,0
20230919,155400,1781848440,17090,17090,17090,17090,0
20230919,155300,1781848440,17090,17090,17090,17090,0
20230919,155200,1781848440,17090,17090,17090,17090,0
20230919,155100,1781848440,17090,17090,17090,17090,0
20230919,155000,1781848440,17090,17090,17090,17090,0
20230919,154900,1781848440,17090,17090,17090,17090,0
20230919,154800,1781848440,17090,17090,17090,17090,0
20230919,154700,1781848440,17090,17090,17090,17090,0
20230919,154600,1781848440,17090,17090,17090,17090,0
20230919,154500,1781848440,17090,17090,17090,17090,0
20230919,154400,1781848440,17090,17090,17090,17090,0
20230919,154300,1781848440,17090,17090,17090,17090,0
20230919,154200,1781848440,17090,17090,17090,17090,0
20230919,154100,1781848440,17090,17090,17090,17090,0
20230919,154000,1781848440,17090,17090,17090,17090,0
20230919,153900,1781848440,17090,17090,17090,17090,333
20230919,153800,1781848440,17090,17090,17090,17090,0
20230919,153700,1781848440,17090,17090,17090,17090,0
20230919,153600,1781848440,17090,17090,17090,17090,0
20230919,153500,1781848440,17090,17090,17090,17090,0
20230919,153400,1781848440,17090,17090,17090,17090,0
20230919,153300,1781848440,17090,17090,17090,17090,0
20230919,153200,1781848440,17090,17090,17090,17090,0
20230919,153100,1781848440,17090,17090,17090,17090,0
20230919,153000,1781848440,17090,17090,17090,17090,333
20230919,152900,1776157470,17090,17090,17090,17090,0
20230919,152800,1776157470,17090,17090,17090,17090,0
20230919,152700,1776157470,17090,17090,17090,17090,0
20230919,152600,1776157470,17090,17090,17090,17090,0
20230919,152500,1776157470,17090,17090,17090,17090,0
20230919,152400,1776157470,17090,17090,17090,17090,0
20230919,152300,1776157470,17090,17090,17090,17090,0
20230919,152200,1776157470,17090,17090,17090,17090,0
20230919,152100,1776157470,17090,17090,17090,17090,0
20230919,152000,1776157470,17090,17090,17090,17090,0
20230919,151900,1776157470,17090,17120,17120,17060,179
20230919,151800,1773099680,17130,17160,17160,17130,86
20230919,151700,1771624790,17070,17120,17160,17070,213
20230919,151600,1767973160,17140,17140,17140,17140,0
20230919,151500,1767973160,17140,17060,17140,17060,4
20230919,151400,1767904700,17140,17140,17140,17140,138
20230919,151300,1765539380,17150,17150,17150,17150,0
20230919,151200,1765539380,17150,17150,17150,17150,3
20230919,151100,1765487930,17160,17140,17160,17140,120
20230919,151000,1763429460,17150,17150,17150,17150,0
20230919,150900,1763429460,17150,17150,17150,17150,0
20230919,150800,1763429460,17150,17150,17150,17150,39
20230919,150700,1762760610,17160,17160,17160,17160,0
20230919,150600,1762760610,17160,17160,17160,17160,0
20230919,150500,1762760610,17160,17150,17160,17150,164
20230919,150400,1759946600,17160,17160,17160,17160,0
20230919,150300,1759946600,17160,17160,17160,17160,0
20230919,150200,1759946600,17160,17070,17160,17070,4291
20230919,150100,1686357900,17070,17070,17070,17070,0
20230919,150000,1686357900,17070,17070,17070,17070,0
20230919,145900,1686357900,17070,17060,17070,17060,112
20230919,145800,1684446790,17030,17030,17030,17030,0
20230919,145700,1684446790,17030,17030,17030,17030,45
20230919,145600,1683680440,17030,17040,17040,17030,119
20230919,145500,1681653820,17060,17060,17060,17060,100
20230919,145400,1679947820,17080,17080,17080,17080,0
20230919,145300,1679947820,17080,17070,17080,17070,17
20230919,145200,1679657470,17060,17060,17060,17060,67
20230919,145100,1678514450,17060,17060,17060,17060,0
20230919,145000,1678514450,17060,17060,17060,17060,0
20230919,144900,1678514450,17060,17040,17060,17040,123
20230919,144800,1676416590,17030,17030,17030,17030,3
20230919,144700,1676365500,17050,17050,17050,17050,9
20230919,144600,1676212050,17050,17050,17050,17050,90
20230919,144500,1674677550,17050,17030,17050,17030,194
20230919,144400,1671372990,17030,17030,17030,17030,5
20230919,144300,1671287840,17030,17050,17050,17030,153
20230919,144200,1668679290,17030,17030,17030,17030,1
20230919,144100,1668662260,17050,17050,17050,17050,0
20230919,144000,1668662260,17050,17050,17050,17050,35
20230919,143900,1668065510,17030,17030,17030,17030,0
20230919,143800,1668065510,17030,17030,17030,17030,94
20230919,143700,1666464690,17050,17050,17050,17050,28
20230919,143600,1665987290,17020,17020,17020,17020,40
20230919,143500,1665306490,17040,17040,17040,17040,0
20230919,143400,1665306490,17040,17040,17040,17040,86
20230919,143300,1663841050,17040,17040,17040,17040,0
20230919,143200,1663841050,17040,17000,17040,17000,1771
20230919,143100,1633727210,17040,17010,17040,17010,146
20230919,143000,1631241030,17010,17040,17040,17010,64
20230919,142900,1630151280,17040,17040,17040,17040,0
20230919,142800,1630151280,17040,17040,17040,17040,0
20230919,142700,1630151280,17040,17040,17040,17040,100
20230919,142600,1628447280,17010,17010,17010,17010,1
20230919,142500,1628430270,17010,17030,17030,17010,795
20230919,142400,1614901990,17040,17040,17040,17040,100
20230919,142300,1613197990,17040,17040,17040,17040,0
20230919,142200,1613197990,17040,17040,17040,17040,100
20230919,142100,1611493990,17060,17060,17060,17060,300
20230919,142000,1606375990,17060,17060,17060,17060,0
20230919,141900,1606375990,17060,17120,17120,17060,7
20230919,141800,1606256210,17120,17100,17120,17060,278
20230919,141700,1601506650,17110,17140,17150,17110,132
20230919,141600,1599247130,17110,17110,17110,17110,0
20230919,141500,1599247130,17110,17110,17140,17110,40
20230919,141400,1598561590,17140,17140,17140,17140,0
20230919,141300,1598561590,17140,17140,17140,17140,302
20230919,141200,1593385310,17150,17140,17150,17140,118
20230919,141100,1591362000,17140,17130,17140,17130,1000
20230919,141000,1574222010,17140,17090,17140,17090,4619
20230919,140900,1495208490,17100,17100,17100,17100,0
20230919,140800,1495208490,17100,17100,17100,17100,0
20230919,140700,1495208490,17100,17100,17100,17100,0
20230919,140600,1495208490,17100,17100,17100,17100,0
20230919,140500,1495208490,17100,17100,17100,17100,0
20230919,140400,1495208490,17100,17090,17100,17090,51
20230919,140300,1494336450,17100,17100,17100,17100,0
20230919,140200,1494336450,17100,17090,17100,17090,164
20230919,140100,1491533560,17090,17090,17090,17090,0
20230919,140000,1491533560,17090,17080,17090,17080,38
20230919,135900,1490884390,17000,17000,17000,17000,0
20230919,135800,1490884390,17000,17000,17000,17000,0
20230919,135700,1490884390,17000,17000,17000,17000,0
20230919,135600,1490884390,17000,17000,17000,17000,0
20230919,135500,1490884390,17000,17000,17000,17000,600
20230919,135400,1480684390,17000,17060,17060,17000,1949
20230919,135300,1447524920,17060,17090,17090,17060,30
20230919,135200,1447012250,17060,17060,17060,17060,0
20230919,135100,1447012250,17060,17060,17060,17060,0
20230919,135000,1447012250,17060,17060,17060,17060,3
20230919,134900,1446961070,17060,17060,17060,17060,3
20230919,134800,1446909890,17090,17090,17090,17090,80
20230919,134700,1445542690,17090,17090,17090,17090,0
20230919,134600,1445542690,17090,17090,17090,17090,0
20230919,134500,1445542690,17090,17090,17090,17090,38
20230919,134400,1444893270,17100,17090,17100,17090,76
20230919,134300,1443594240,17090,17090,17090,17090,24
20230919,134200,1443184080,17090,17090,17090,17090,0
20230919,134100,1443184080,17090,17090,17090,17090,0
20230919,134000,1443184080,17090,17090,17090,17090,0
20230919,133900,1443184080,17090,17090,17090,17090,107
20230919,133800,1441355450,17090,17090,17090,17090,0
20230919,133700,1441355450,17090,17090,17090,17090,0
20230919,133600,1441355450,17090,17090,17090,17090,0
20230919,133500,1441355450,17090,17090,17090,17090,137
20230919,133400,1439014120,17090,17080,17090,17080,3
20230919,133300,1438962870,17090,17090,17090,17090,100
20230919,133200,1437253870,17090,17090,17090,17090,0
20230919,133100,1437253870,17090,17090,17090,17090,0
20230919,133000,1437253870,17090,17090,17090,17090,253
20230919,132900,1432930100,17090,17090,17090,17090,0
20230919,132800,1432930100,17090,17090,17090,17090,0
20230919,132700,1432930100,17090,17090,17090,17090,414
20230919,132600,1425854840,17010,17010,17010,17010,0
20230919,132500,1425854840,17010,17090,17100,17010,63
20230919,132400,1424779350,17000,17070,17070,17000,2878
20230919,132300,1375748180,17060,17060,17060,17060,0
20230919,132200,1375748180,17060,17060,17060,17060,0
20230919,132100,1375748180,17060,17060,17060,17060,0
20230919,132000,1375748180,17060,17060,17060,17060,1
20230919,131900,1375731120,17070,17070,17070,17070,0
20230919,131800,1375731120,17070,17090,17090,17070,570
20230919,131700,1366000660,17100,17100,17100,17100,0
20230919,131600,1366000660,17100,17100,17100,17100,0
20230919,131500,1366000660,17100,17100,17100,17100,138
20230919,131400,1363640860,17090,17090,17090,17090,20
20230919,131300,1363299060,17100,17100,17100,17100,0
20230919,131200,1363299060,17100,17090,17100,17090,85
20230919,131100,1361845660,17060,17060,17060,17060,110
20230919,131000,1359969060,17050,17060,17060,17050,1207
20230919,130900,1339386650,17060,17060,17060,17060,0
20230919,130800,1339386650,17060,17100,17100,17060,465
20230919,130700,1331436350,17100,17100,17100,17100,25
20230919,130600,1331008850,17100,17100,17100,17100,0
20230919,130500,1331008850,17100,17100,17100,17100,0
20230919,130400,1331008850,17100,17100,17100,17100,0
20230919,130300,1331008850,17100,17100,17100,17100,0
20230919,130200,1331008850,17100,17100,17100,17100,276
20230919,130100,1326289250,17100,17100,17100,17100,17
20230919,130000,1325998550,17100,17100,17100,17100,38
20230919,125900,1325348750,17100,17090,17100,17090,254
20230919,125800,1321005450,17090,17090,17090,17090,100
20230919,125700,1319296450,17100,17100,17100,17100,0
20230919,125600,1319296450,17100,17100,17100,17100,0
20230919,125500,1319296450,17100,17100,17100,17100,76
20230919,125400,1317996850,17090,17090,17090,17090,0
20230919,125300,1317996850,17090,17080,17090,17080,2329
20230919,125200,1278216140,17080,17080,17080,17080,0
20230919,125100,1278216140,17080,17080,17080,17080,0
20230919,125000,1278216140,17080,17080,17080,17080,0
20230919,124900,1278216140,17080,17080,17080,17080,49
20230919,124800,1277379220,17040,17040,17040,17040,5
20230919,124700,1277294020,17040,17040,17040,17040,300
20230919,124600,1272182020,17080,17080,17080,17080,0
20230919,124500,1272182020,17080,17080,17080,17080,38
20230919,124400,1271532980,17080,17080,17080,17080,42
20230919,124300,1270815620,17030,17030,17030,17030,0
20230919,124200,1270815620,17030,17030,17030,17030,0
20230919,124100,1270815620,17030,17030,17030,17030,0
20230919,124000,1270815620,17030,17030,17030,17030,19
20230919,123900,1270492050,17080,17080,17080,17080,0
20230919,123800,1270492050,17080,17080,17080,17080,11
20230919,123700,1270304170,17020,17020,17020,17020,0
20230919,123600,1270304170,17020,17020,17020,17020,13
20230919,123500,1270082910,17020,17020,17020,17020,0
20230919,123400,1270082910,17020,17020,17020,17020,0
20230919,123300,1270082910,17020,17080,17080,17020,212
20230919,123200,1266472990,17030,17030,17030,17030,300
20230919,123100,1261363990,17080,17080,17080,17080,0
20230919,123000,1261363990,17080,17070,17080,17070,38
20230919,122900,1260715250,17020,17020,17020,17020,461
20230919,122800,1252869030,17020,17020,17020,17020,40
20230919,122700,1252188230,17080,17080,17080,17080,10
20230919,122600,1252017430,17080,17080,17080,17080,38
20230919,122500,1251368390,17080,17080,17080,17080,0
20230919,122400,1251368390,17080,17080,17080,17080,0
20230919,122300,1251368390,17080,17080,17080,17080,110
20230919,122200,1249489590,17080,17070,17080,17070,339
20230919,122100,1243699570,17080,17080,17080,17080,0
20230919,122000,1243699570,17080,17080,17080,17080,166
20230919,121900,1240864290,17000,17100,17100,17000,3715
20230919,121800,1177707790,17000,17100,17100,17000,4179
20230919,121700,1106630790,17100,17100,17100,17100,260
20230919,121600,1102184790,17110,17090,17110,17090,226
20230919,121500,1098319370,17100,17010,17100,17000,5482
20230919,121400,1005067090,17100,17100,17100,17100,0
20230919,121300,1005067090,17100,17100,17100,17100,0
20230919,121200,1005067090,17100,17100,17100,17100,15
20230919,121100,1004810590,17120,17040,17120,17000,3441
20230919,121000,946249590,17120,17120,17120,17120,0
20230919,120900,946249590,17120,17120,17120,17120,0
20230919,120800,946249590,17120,17120,17120,17120,0
20230919,120700,946249590,17120,17110,17120,17110,259
20230919,120600,941815810,17120,17090,17120,17090,386
20230919,120500,935211390,17090,17130,17140,17080,394
20230919,120400,928474920,17140,17060,17150,17000,5797
20230919,120300,829716800,17050,17090,17160,17050,9946
20230919,120200,659455680,17000,17080,17090,17000,3939
20230919,120100,592444390,17080,17080,17080,17080,0
20230919,120000,592444390,17080,17070,17080,17070,635
20230919,115900,581603750,17070,17070,17070,17070,0
20230919,115800,581603750,17070,17070,17070,17070,20
20230919,115700,581262350,17070,17070,17070,17070,0
20230919,115600,581262350,17070,17060,17070,17060,55
20230919,115500,580323620,17000,17000,17000,17000,0
20230919,115400,580323620,17000,17000,17000,17000,17
20230919,115300,580034620,17060,17010,17060,16980,676
20230919,115200,568529060,17000,17000,17000,17000,1094
20230919,115100,549931060,17000,17010,17010,17000,192
20230919,115000,546665520,17060,17060,17060,17060,0
20230919,114900,546665520,17060,17060,17060,17060,77
20230919,114800,545351900,17050,17010,17050,17000,2200
20230919,114700,507941330,17070,17030,17070,17030,866
20230919,114600,493188990,17010,17010,17010,17010,0
20230919,114500,493188990,17010,17070,17070,17010,184
20230919,114400,490054950,17050,17050,17050,17050,0
20230919,114300,490054950,17050,17050,17050,17050,0
20230919,114200,490054950,17050,17050,17050,17050,0
20230919,114100,490054950,17050,17050,17050,17050,0
20230919,114000,490054950,17050,17050,17050,17050,10
20230919,113900,489884450,17060,16980,17060,16980,359
20230919,113800,483784870,17000,17000,17000,17000,34
20230919,113700,483206870,16980,17000,17000,16980,65
20230919,113600,482103070,17000,17000,17000,17000,0
20230919,113500,482103070,17000,16990,17000,16990,494
20230919,113400,473705500,17000,17070,17070,17000,482
20230919,113300,465495470,17070,17000,17070,17000,1744
20230919,113200,435830390,17070,17000,17070,17000,1128
20230919,113100,416646560,17060,17060,17060,17060,0
20230919,113000,416646560,17060,17060,17060,17060,38
20230919,112900,415998280,17010,17010,17010,17010,0
20230919,112800,415998280,17010,17050,17050,17010,105
20230919,112700,414208230,17050,17050,17050,17050,0
20230919,112600,414208230,17050,17050,17050,17050,0
20230919,112500,414208230,17050,17050,17050,17050,0
20230919,112400,414208230,17050,17050,17050,17050,68
20230919,112300,413048830,17000,17050,17050,17000,170
20230919,112200,410158730,17050,17050,17050,17050,0
20230919,112100,410158730,17050,17000,17050,17000,32
20230919,112000,409614630,17010,17010,17010,17010,303
20230919,111900,404460600,17010,17010,17010,17010,0
20230919,111800,404460600,17010,17010,17010,17010,0
20230919,111700,404460600,17010,17010,17010,17010,0
20230919,111600,404460600,17010,17010,17010,17010,16
20230919,111500,404188440,17060,17060,17060,17060,38
20230919,111400,403540160,17080,17080,17080,17080,0
20230919,111300,403540160,17080,17080,17080,17080,0
20230919,111200,403540160,17080,17080,17080,17080,11
20230919,111100,403352280,17080,17080,17080,17000,280
20230919,111000,398572280,17000,17010,17080,17000,2708
20230919,110900,352521830,17010,17010,17010,17010,15
20230919,110800,352266680,17060,17060,17060,17060,0
20230919,110700,352266680,17060,17060,17060,17060,0
20230919,110600,352266680,17060,17000,17060,17000,130
20230919,110500,350054280,17060,17000,17080,17000,102
20230919,110400,348317080,17000,17000,17000,17000,190
20230919,110300,345087080,17010,17010,17010,17010,0
20230919,110200,345087080,17010,17020,17020,17010,273
20230919,110100,340443300,17010,17010,17010,17010,226
20230919,110000,336599040,17080,17080,17080,17080,38
20230919,105900,335950000,17100,17100,17100,17100,0
20230919,105800,335950000,17100,17100,17100,17100,0
20230919,105700,335950000,17100,17100,17100,17100,0
20230919,105600,335950000,17100,17100,17100,17100,0
20230919,105500,335950000,17100,17000,17100,17000,127
20230919,105400,333783000,17000,17010,17100,17000,1259
20230919,105300,312371940,17100,17100,17100,17100,32
20230919,105200,311824740,17100,17000,17130,17000,2302
20230919,105100,272661480,17000,17010,17010,17000,200
20230919,105000,269260680,17010,17020,17100,17010,1091
20230919,104900,250700620,17020,17020,17020,17020,200
20230919,104800,247296620,17030,17100,17100,17030,28
20230919,104700,246818940,17100,17110,17110,17100,11
20230919,104600,246630740,17130,17130,17130,17130,0
20230919,104500,246630740,17130,17130,17130,17130,38
20230919,104400,245979800,17130,17130,17130,17130,5
20230919,104300,245894150,17130,17130,17130,17130,0
20230919,104200,245894150,17130,17130,17130,17130,0
20230919,104100,245894150,17130,17130,17130,17130,0
20230919,104000,245894150,17130,17130,17130,17130,13
20230919,103900,245671460,17140,17140,17140,17140,0
20230919,103800,245671460,17140,17140,17140,17140,0
20230919,103700,245671460,17140,17130,17140,17130,70
20230919,103600,244472010,17140,17140,17140,17140,0
20230919,103500,244472010,17140,17140,17140,17140,0
20230919,103400,244472010,17140,17140,17140,17140,1
20230919,103300,244454870,17140,17130,17140,17130,6
20230919,103200,244352050,17130,17130,17130,17130,1
20230919,103100,244334920,17140,17120,17140,17120,15
20230919,103000,244078050,17130,17080,17130,16980,174
20230919,102900,241113710,16980,16980,16980,16980,150
20230919,102800,238566710,16980,16980,16980,16980,14
20230919,102700,238328990,17110,17100,17110,17100,41
20230919,102600,237627880,17110,17110,17110,17110,15
20230919,102500,237371230,17120,17120,17120,17120,0
20230919,102400,237371230,17120,17120,17120,16970,112
20230919,102300,235467970,17140,17000,17140,16950,2345
20230919,102200,195656780,17130,17050,17130,16990,1106
20230919,102100,176840820,17110,17110,17110,17110,0
20230919,102000,176840820,17110,17110,17110,17110,70
20230919,101900,175643120,17110,17100,17110,17100,62
20230919,101800,174582850,17100,17100,17100,17100,0
20230919,101700,174582850,17100,17100,17100,17100,71
20230919,101600,173368750,17100,17110,17110,17100,49
20230919,101500,172530500,17110,17100,17110,17100,118
20230919,101400,170512650,17000,17010,17010,17000,603
20230919,101300,160260540,17010,17010,17010,17010,1
20230919,101200,160243530,17100,17100,17100,17100,10
20230919,101100,160072530,17100,17100,17100,17100,0
20230919,101000,160072530,17100,17100,17100,17000,2267
20230919,100900,121470680,17100,17100,17100,17100,9
20230919,100800,121316780,17100,17100,17100,17100,10
20230919,100700,121145780,17110,17110,17110,17110,3
20230919,100600,121094450,17110,17060,17110,17020,499
20230919,100500,112592830,17060,17060,17060,17060,0
20230919,100400,112592830,17060,17060,17060,17060,31
20230919,100300,112063970,17060,17060,17060,17060,19
20230919,100200,111739830,17060,17060,17060,17060,9
20230919,100100,111586290,17070,17090,17090,17070,12
20230919,100000,111381250,17200,17110,17200,17050,68
20230919,095900,110215350,17120,17130,17130,17110,117
20230919,095800,108211300,17200,17200,17200,17200,0
20230919,095700,108211300,17200,17200,17200,17200,0
20230919,095600,108211300,17200,17200,17200,17200,3
20230919,095500,108159700,17200,17130,17200,17130,237
20230919,095400,104096060,17140,17060,17140,17060,18
20230919,095300,103788900,17050,17050,17050,17050,98
20230919,095200,102118000,17150,17150,17150,17150,0
20230919,095100,102118000,17150,17150,17150,17150,1
20230919,095000,102100850,17180,17120,17180,17120,20
20230919,094900,101757920,17040,17040,17040,17040,0
20230919,094800,101757920,17040,17040,17040,17040,5
20230919,094700,101672720,17170,17170,17170,17170,2
20230919,094600,101638380,17220,17100,17220,17100,78
20230919,094500,100298090,17030,17080,17090,17020,1002
20230919,094400,83230390,17090,17100,17100,17090,95
20230919,094300,81606520,17100,17120,17120,17100,85
20230919,094200,80152770,17130,17140,17140,17130,9
20230919,094100,79998560,17140,17220,17220,17130,143
20230919,094000,77546430,17230,17230,17230,17230,4
20230919,093900,77477510,17230,17230,17230,17230,1
20230919,093800,77460280,17230,17100,17260,17100,32
20230919,093700,76909580,17100,17100,17100,17100,19
20230919,093600,76584680,17100,17100,17100,17100,220
20230919,093500,72822680,17110,17140,17140,17110,258
20230919,093400,68406590,17150,17150,17150,17150,24
20230919,093300,67994990,17160,17180,17180,17160,91
20230919,093200,66432910,17190,17200,17200,17190,23
20230919,093100,66037490,17200,17210,17210,17200,24
20230919,093000,65624520,17220,17280,17280,17220,7
20230919,092900,65503880,17280,17330,17330,17280,3
20230919,092800,65451990,17280,17280,17280,17280,8
20230919,092700,65313750,17340,17340,17340,17340,0
20230919,092600,65313750,17340,17340,17340,17340,0
20230919,092500,65313750,17340,17340,17340,17340,10
20230919,092400,65140350,17340,17340,17340,17340,0
20230919,092300,65140350,17340,17340,17340,17340,6
20230919,092200,65036310,17340,17340,17340,17340,5
20230919,092100,64949610,17340,17340,17340,17340,0
20230919,092000,64949610,17340,17340,17340,17340,28
20230919,091900,64464090,17350,17350,17350,17350,0
20230919,091800,64464090,17350,17280,17350,17280,4
20230919,091700,64394760,17350,17350,17350,17340,29
20230919,091600,63891620,17370,17370,17370,17370,11
20230919,091500,63700550,17370,17280,17370,17280,20
20230919,091400,63354860,17390,17380,17390,17380,12
20230919,091300,63146200,17390,17390,17390,17390,0
20230919,091200,63146200,17390,17390,17390,17390,13
20230919,091100,62920130,17390,17390,17390,17370,48
20230919,091000,62085650,17390,17380,17390,17370,23
20230919,090900,61685900,17390,17380,17390,17380,26
20230919,090800,61233980,17390,17330,17390,17330,1096
20230919,090700,42235730,17330,17170,17330,17120,1794
20230919,090600,11442430,17280,17280,17280,17280,0
20230919,090500,11442430,17280,17280,17280,17280,10
20230919,090400,11269630,17280,17280,17280,17270,15
20230919,090300,11010440,17280,17160,17280,17150,96
20230919,090200,9362290,17290,17280,17290,17280,300
20230919,090100,4175480,17280,17270,17280,17270,43
20230919,090000,3432740,17290,17130,17290,17130,175