KissMeData/092040/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194400,1744052400,17350,17350,17350,17350,1491
20230908,194300,1744052400,17350,17350,17350,17350,0
20230908,194200,1744052400,17350,17350,17350,17350,0
20230908,194100,1744052400,17350,17350,17350,17350,0
20230908,194000,1744052400,17350,17350,17350,17350,0
20230908,193900,1744052400,17350,17350,17350,17350,0
20230908,193800,1744052400,17350,17350,17350,17350,0
20230908,193700,1744052400,17350,17350,17350,17350,0
20230908,193600,1744052400,17350,17350,17350,17350,0
20230908,193500,1744052400,17350,17350,17350,17350,0
20230908,193400,1744052400,17350,17350,17350,17350,0
20230908,193300,1744052400,17350,17350,17350,17350,0
20230908,193200,1744052400,17350,17350,17350,17350,0
20230908,193100,1744052400,17350,17350,17350,17350,0
20230908,193000,1744052400,17350,17350,17350,17350,0
20230908,192900,1744052400,17350,17350,17350,17350,0
20230908,192800,1744052400,17350,17350,17350,17350,0
20230908,192700,1744052400,17350,17350,17350,17350,0
20230908,192600,1744052400,17350,17350,17350,17350,0
20230908,192500,1744052400,17350,17350,17350,17350,0
20230908,192400,1744052400,17350,17350,17350,17350,0
20230908,192300,1744052400,17350,17350,17350,17350,0
20230908,192200,1744052400,17350,17350,17350,17350,0
20230908,192100,1744052400,17350,17350,17350,17350,0
20230908,192000,1744052400,17350,17350,17350,17350,0
20230908,191900,1744052400,17350,17350,17350,17350,0
20230908,191800,1744052400,17350,17350,17350,17350,0
20230908,191700,1744052400,17350,17350,17350,17350,0
20230908,191600,1744052400,17350,17350,17350,17350,0
20230908,191500,1744052400,17350,17350,17350,17350,0
20230908,191400,1744052400,17350,17350,17350,17350,1491
20230908,191300,1744052400,17350,17350,17350,17350,0
20230908,191200,1744052400,17350,17350,17350,17350,0
20230908,191100,1744052400,17350,17350,17350,17350,0
20230908,191000,1744052400,17350,17350,17350,17350,0
20230908,190900,1744052400,17350,17350,17350,17350,0
20230908,190800,1744052400,17350,17350,17350,17350,0
20230908,190700,1744052400,17350,17350,17350,17350,0
20230908,190600,1744052400,17350,17350,17350,17350,0
20230908,190500,1744052400,17350,17350,17350,17350,0
20230908,190400,1744052400,17350,17350,17350,17350,0
20230908,190300,1744052400,17350,17350,17350,17350,0
20230908,190200,1744052400,17350,17350,17350,17350,0
20230908,190100,1744052400,17350,17350,17350,17350,0
20230908,190000,1744052400,17350,17350,17350,17350,0
20230908,185900,1744052400,17350,17350,17350,17350,0
20230908,185800,1744052400,17350,17350,17350,17350,0
20230908,185700,1744052400,17350,17350,17350,17350,0
20230908,185600,1744052400,17350,17350,17350,17350,0
20230908,185500,1744052400,17350,17350,17350,17350,0
20230908,185400,1744052400,17350,17350,17350,17350,0
20230908,185300,1744052400,17350,17350,17350,17350,0
20230908,185200,1744052400,17350,17350,17350,17350,0
20230908,185100,1744052400,17350,17350,17350,17350,0
20230908,185000,1744052400,17350,17350,17350,17350,0
20230908,184900,1744052400,17350,17350,17350,17350,0
20230908,184800,1744052400,17350,17350,17350,17350,0
20230908,184700,1744052400,17350,17350,17350,17350,0
20230908,184600,1744052400,17350,17350,17350,17350,0
20230908,184500,1744052400,17350,17350,17350,17350,0
20230908,184400,1744052400,17350,17350,17350,17350,1491
20230908,184300,1744052400,17350,17350,17350,17350,0
20230908,184200,1744052400,17350,17350,17350,17350,0
20230908,184100,1744052400,17350,17350,17350,17350,0
20230908,184000,1744052400,17350,17350,17350,17350,0
20230908,183900,1744052400,17350,17350,17350,17350,0
20230908,183800,1744052400,17350,17350,17350,17350,0
20230908,183700,1744052400,17350,17350,17350,17350,0
20230908,183600,1744052400,17350,17350,17350,17350,0
20230908,183500,1744052400,17350,17350,17350,17350,0
20230908,183400,1744052400,17350,17350,17350,17350,0
20230908,183300,1744052400,17350,17350,17350,17350,0
20230908,183200,1744052400,17350,17350,17350,17350,0
20230908,183100,1744052400,17350,17350,17350,17350,0
20230908,183000,1744052400,17350,17350,17350,17350,0
20230908,182900,1744052400,17350,17350,17350,17350,0
20230908,182800,1744052400,17350,17350,17350,17350,0
20230908,182700,1744052400,17350,17350,17350,17350,0
20230908,182600,1744052400,17350,17350,17350,17350,0
20230908,182500,1744052400,17350,17350,17350,17350,0
20230908,182400,1744052400,17350,17350,17350,17350,0
20230908,182300,1744052400,17350,17350,17350,17350,0
20230908,182200,1744052400,17350,17350,17350,17350,0
20230908,182100,1744052400,17350,17350,17350,17350,0
20230908,182000,1744052400,17350,17350,17350,17350,0
20230908,181900,1744052400,17350,17350,17350,17350,0
20230908,181800,1744052400,17350,17350,17350,17350,0
20230908,181700,1744052400,17350,17350,17350,17350,0
20230908,181600,1744052400,17350,17350,17350,17350,0
20230908,181500,1744052400,17350,17350,17350,17350,0
20230908,181400,1744052400,17350,17350,17350,17350,1491
20230908,181300,1744052400,17350,17350,17350,17350,0
20230908,181200,1744052400,17350,17350,17350,17350,0
20230908,181100,1744052400,17350,17350,17350,17350,0
20230908,181000,1744052400,17350,17350,17350,17350,0
20230908,180900,1744052400,17350,17350,17350,17350,0
20230908,180800,1744052400,17350,17350,17350,17350,0
20230908,180700,1744052400,17350,17350,17350,17350,0
20230908,180600,1744052400,17350,17350,17350,17350,0
20230908,180500,1744052400,17350,17350,17350,17350,0
20230908,180400,1744052400,17350,17350,17350,17350,0
20230908,180300,1744052400,17350,17350,17350,17350,0
20230908,180200,1744052400,17350,17350,17350,17350,0
20230908,180100,1744052400,17350,17350,17350,17350,0
20230908,180000,1744052400,17350,17350,17350,17350,0
20230908,175900,1744052400,17350,17350,17350,17350,0
20230908,175800,1744052400,17350,17350,17350,17350,0
20230908,175700,1744052400,17350,17350,17350,17350,0
20230908,175600,1744052400,17350,17350,17350,17350,0
20230908,175500,1744052400,17350,17350,17350,17350,0
20230908,175400,1744052400,17350,17350,17350,17350,0
20230908,175300,1744052400,17350,17350,17350,17350,0
20230908,175200,1744052400,17350,17350,17350,17350,0
20230908,175100,1744052400,17350,17350,17350,17350,0
20230908,175000,1744052400,17350,17350,17350,17350,0
20230908,174900,1744052400,17350,17350,17350,17350,0
20230908,174800,1744052400,17350,17350,17350,17350,0
20230908,174700,1744052400,17350,17350,17350,17350,0
20230908,174600,1744052400,17350,17350,17350,17350,0
20230908,174500,1744052400,17350,17350,17350,17350,0
20230908,174400,1744052400,17350,17350,17350,17350,1491
20230908,174300,1744052400,17350,17350,17350,17350,0
20230908,174200,1744052400,17350,17350,17350,17350,0
20230908,174100,1744052400,17350,17350,17350,17350,0
20230908,174000,1744052400,17350,17350,17350,17350,0
20230908,173900,1744052400,17350,17350,17350,17350,0
20230908,173800,1744052400,17350,17350,17350,17350,0
20230908,173700,1744052400,17350,17350,17350,17350,0
20230908,173600,1744052400,17350,17350,17350,17350,0
20230908,173500,1744052400,17350,17350,17350,17350,0
20230908,173400,1744052400,17350,17350,17350,17350,0
20230908,173300,1744052400,17350,17350,17350,17350,0
20230908,173200,1744052400,17350,17350,17350,17350,0
20230908,173100,1744052400,17350,17350,17350,17350,0
20230908,173000,1744052400,17350,17350,17350,17350,0
20230908,172900,1744052400,17350,17350,17350,17350,0
20230908,172800,1744052400,17350,17350,17350,17350,0
20230908,172700,1744052400,17350,17350,17350,17350,0
20230908,172600,1744052400,17350,17350,17350,17350,0
20230908,172500,1744052400,17350,17350,17350,17350,0
20230908,172400,1744052400,17350,17350,17350,17350,0
20230908,172300,1744052400,17350,17350,17350,17350,0
20230908,172200,1744052400,17350,17350,17350,17350,0
20230908,172100,1744052400,17350,17350,17350,17350,0
20230908,172000,1744052400,17350,17350,17350,17350,0
20230908,171900,1744052400,17350,17350,17350,17350,0
20230908,171800,1744052400,17350,17350,17350,17350,0
20230908,171700,1744052400,17350,17350,17350,17350,0
20230908,171600,1744052400,17350,17350,17350,17350,0
20230908,171500,1744052400,17350,17350,17350,17350,0
20230908,171400,1744052400,17350,17350,17350,17350,1491
20230908,171300,1744052400,17350,17350,17350,17350,0
20230908,171200,1744052400,17350,17350,17350,17350,0
20230908,171100,1744052400,17350,17350,17350,17350,0
20230908,171000,1744052400,17350,17350,17350,17350,0
20230908,170900,1744052400,17350,17350,17350,17350,0
20230908,170800,1744052400,17350,17350,17350,17350,0
20230908,170700,1744052400,17350,17350,17350,17350,0
20230908,170600,1744052400,17350,17350,17350,17350,0
20230908,170500,1744052400,17350,17350,17350,17350,0
20230908,170400,1744052400,17350,17350,17350,17350,0
20230908,170300,1744052400,17350,17350,17350,17350,0
20230908,170200,1744052400,17350,17350,17350,17350,0
20230908,170100,1744052400,17350,17350,17350,17350,0
20230908,170000,1744052400,17350,17350,17350,17350,0
20230908,165900,1744052400,17350,17350,17350,17350,0
20230908,165800,1744052400,17350,17350,17350,17350,0
20230908,165700,1744052400,17350,17350,17350,17350,0
20230908,165600,1744052400,17350,17350,17350,17350,0
20230908,165500,1744052400,17350,17350,17350,17350,0
20230908,165400,1744052400,17350,17350,17350,17350,0
20230908,165300,1744052400,17350,17350,17350,17350,0
20230908,165200,1744052400,17350,17350,17350,17350,0
20230908,165100,1744052400,17350,17350,17350,17350,0
20230908,165000,1744052400,17350,17350,17350,17350,0
20230908,164900,1744052400,17350,17350,17350,17350,0
20230908,164800,1744052400,17350,17350,17350,17350,0
20230908,164700,1744052400,17350,17350,17350,17350,0
20230908,164600,1744052400,17350,17350,17350,17350,0
20230908,164500,1744052400,17350,17350,17350,17350,0
20230908,164400,1744052400,17350,17350,17350,17350,1491
20230908,164300,1744052400,17350,17350,17350,17350,0
20230908,164200,1744052400,17350,17350,17350,17350,0
20230908,164100,1744052400,17350,17350,17350,17350,0
20230908,164000,1744052400,17350,17350,17350,17350,0
20230908,163900,1744052400,17350,17350,17350,17350,0
20230908,163800,1744052400,17350,17350,17350,17350,0
20230908,163700,1744052400,17350,17350,17350,17350,0
20230908,163600,1744052400,17350,17350,17350,17350,0
20230908,163500,1744052400,17350,17350,17350,17350,0
20230908,163400,1744052400,17350,17350,17350,17350,0
20230908,163300,1744052400,17350,17350,17350,17350,0
20230908,163200,1744052400,17350,17350,17350,17350,0
20230908,163100,1744052400,17350,17350,17350,17350,0
20230908,163000,1744052400,17350,17350,17350,17350,0
20230908,162900,1744052400,17350,17350,17350,17350,0
20230908,162800,1744052400,17350,17350,17350,17350,0
20230908,162700,1744052400,17350,17350,17350,17350,0
20230908,162600,1744052400,17350,17350,17350,17350,0
20230908,162500,1744052400,17350,17350,17350,17350,0
20230908,162400,1744052400,17350,17350,17350,17350,0
20230908,162300,1744052400,17350,17350,17350,17350,0
20230908,162200,1744052400,17350,17350,17350,17350,0
20230908,162100,1744052400,17350,17350,17350,17350,0
20230908,162000,1744052400,17350,17350,17350,17350,0
20230908,161900,1744052400,17350,17350,17350,17350,0
20230908,161800,1744052400,17350,17350,17350,17350,0
20230908,161700,1744052400,17350,17350,17350,17350,0
20230908,161600,1744052400,17350,17350,17350,17350,0
20230908,161500,1744052400,17350,17350,17350,17350,0
20230908,161400,1744052400,17350,17350,17350,17350,1491
20230908,161300,1744052400,17350,17350,17350,17350,0
20230908,161200,1744052400,17350,17350,17350,17350,0
20230908,161100,1744052400,17350,17350,17350,17350,0
20230908,161000,1744052400,17350,17350,17350,17350,0
20230908,160900,1744052400,17350,17350,17350,17350,0
20230908,160800,1744052400,17350,17350,17350,17350,0
20230908,160700,1744052400,17350,17350,17350,17350,0
20230908,160600,1744052400,17350,17350,17350,17350,0
20230908,160500,1744052400,17350,17350,17350,17350,0
20230908,160400,1744052400,17350,17350,17350,17350,0
20230908,160300,1744052400,17350,17350,17350,17350,0
20230908,160200,1744052400,17350,17350,17350,17350,0
20230908,160100,1744052400,17350,17350,17350,17350,0
20230908,160000,1744052400,17350,17350,17350,17350,0
20230908,155900,1744052400,17350,17350,17350,17350,0
20230908,155800,1744052400,17350,17350,17350,17350,0
20230908,155700,1744052400,17350,17350,17350,17350,0
20230908,155600,1744052400,17350,17350,17350,17350,0
20230908,155500,1744052400,17350,17350,17350,17350,0
20230908,155400,1744052400,17350,17350,17350,17350,0
20230908,155300,1744052400,17350,17350,17350,17350,0
20230908,155200,1744052400,17350,17350,17350,17350,0
20230908,155100,1744052400,17350,17350,17350,17350,0
20230908,155000,1744052400,17350,17350,17350,17350,0
20230908,154900,1744052400,17350,17350,17350,17350,0
20230908,154800,1744052400,17350,17350,17350,17350,0
20230908,154700,1744052400,17350,17350,17350,17350,0
20230908,154600,1744052400,17350,17350,17350,17350,0
20230908,154500,1744052400,17350,17350,17350,17350,0
20230908,154400,1744052400,17350,17350,17350,17350,1491
20230908,154300,1744052400,17350,17350,17350,17350,0
20230908,154200,1744052400,17350,17350,17350,17350,0
20230908,154100,1744052400,17350,17350,17350,17350,0
20230908,154000,1744052400,17350,17350,17350,17350,0
20230908,153900,1744052400,17350,17350,17350,17350,0
20230908,153800,1744052400,17350,17350,17350,17350,0
20230908,153700,1744052400,17350,17350,17350,17350,0
20230908,153600,1744052400,17350,17350,17350,17350,0
20230908,153500,1744052400,17350,17350,17350,17350,0
20230908,153400,1744052400,17350,17350,17350,17350,0
20230908,153300,1744052400,17350,17350,17350,17350,0
20230908,153200,1744052400,17350,17350,17350,17350,0
20230908,153100,1744052400,17350,17350,17350,17350,0
20230908,153000,1744052400,17350,17350,17350,17350,1491
20230908,152900,1718183550,17350,17350,17350,17350,0
20230908,152800,1718183550,17350,17350,17350,17350,0
20230908,152700,1718183550,17350,17350,17350,17350,0
20230908,152600,1718183550,17350,17350,17350,17350,0
20230908,152500,1718183550,17350,17350,17350,17350,0
20230908,152400,1718183550,17350,17350,17350,17350,0
20230908,152300,1718183550,17350,17350,17350,17350,0
20230908,152200,1718183550,17350,17350,17350,17350,0
20230908,152100,1718183550,17350,17350,17350,17350,0
20230908,152000,1718183550,17350,17350,17350,17350,0
20230908,151900,1718183550,17350,17350,17360,17350,419
20230908,151800,1710913890,17350,17380,17380,17350,112
20230908,151700,1708970050,17360,17380,17380,17360,34
20230908,151600,1708379250,17380,17380,17380,17380,19
20230908,151500,1708049030,17360,17380,17380,17350,1848
20230908,151400,1675967150,17380,17390,17390,17380,369
20230908,151300,1669552770,17390,17390,17390,17390,4
20230908,151200,1669483210,17390,17360,17390,17360,657
20230908,151100,1658062630,17360,17360,17360,17360,296
20230908,151000,1652924070,17360,17380,17380,17360,1370
20230908,150900,1629127720,17380,17380,17380,17380,58
20230908,150800,1628119680,17380,17380,17380,17380,0
20230908,150700,1628119680,17380,17390,17390,17380,55
20230908,150600,1627163740,17390,17400,17400,17390,132
20230908,150500,1624868210,17400,17380,17400,17380,559
20230908,150400,1615148920,17390,17390,17390,17390,0
20230908,150300,1615148920,17390,17370,17390,17370,772
20230908,150200,1601725290,17380,17380,17390,17380,127
20230908,150100,1599517830,17380,17380,17380,17380,71
20230908,150000,1598283850,17380,17380,17380,17380,83
20230908,145900,1596841310,17380,17390,17390,17380,117
20230908,145800,1594807840,17380,17390,17390,17380,371
20230908,145700,1588359360,17380,17390,17390,17380,807
20230908,145600,1574326230,17390,17390,17390,17390,504
20230908,145500,1565561670,17400,17400,17400,17400,39
20230908,145400,1564883070,17400,17390,17400,17390,62
20230908,145300,1563804290,17390,17390,17390,17390,0
20230908,145200,1563804290,17390,17400,17400,17390,62
20230908,145100,1562726100,17390,17410,17420,17390,737
20230908,145000,1549900070,17420,17410,17420,17410,35
20230908,144900,1549290380,17420,17410,17420,17410,18
20230908,144800,1548976840,17410,17420,17420,17410,139
20230908,144700,1546555870,17420,17420,17420,17420,42
20230908,144600,1545824230,17420,17420,17420,17420,0
20230908,144500,1545824230,17420,17420,17420,17420,2
20230908,144400,1545789390,17430,17450,17450,17430,83
20230908,144300,1544341750,17440,17440,17440,17440,215
20230908,144200,1540592150,17430,17440,17440,17430,18
20230908,144100,1540278250,17430,17430,17430,17430,139
20230908,144000,1537855480,17430,17440,17440,17430,206
20230908,143900,1534262860,17440,17440,17440,17440,55
20230908,143800,1533303660,17430,17440,17440,17430,136
20230908,143700,1530931840,17430,17430,17430,17430,43
20230908,143600,1530182350,17430,17430,17430,17430,0
20230908,143500,1530182350,17430,17440,17450,17430,16
20230908,143400,1529903350,17460,17460,17470,17460,360
20230908,143300,1523617590,17460,17450,17460,17450,473
20230908,143200,1515360570,17450,17450,17450,17450,17
20230908,143100,1515063920,17450,17450,17450,17440,235
20230908,143000,1510963190,17440,17420,17440,17410,1596
20230908,142900,1483149480,17410,17410,17410,17410,0
20230908,142800,1483149480,17410,17410,17410,17410,2
20230908,142700,1483114660,17410,17410,17410,17410,82
20230908,142600,1481687040,17410,17410,17410,17410,2
20230908,142500,1481652220,17410,17400,17410,17400,284
20230908,142400,1476707800,17400,17400,17400,17400,752
20230908,142300,1463623000,17390,17380,17390,17380,661
20230908,142200,1452128230,17390,17390,17390,17390,10
20230908,142100,1451954330,17380,17390,17390,17380,379
20230908,142000,1445367140,17380,17380,17380,17380,0
20230908,141900,1445367140,17380,17390,17390,17380,10
20230908,141800,1445193260,17380,17380,17390,17380,133
20230908,141700,1442881550,17390,17390,17390,17390,5
20230908,141600,1442794600,17380,17380,17380,17380,335
20230908,141500,1436972300,17380,17380,17380,17380,0
20230908,141400,1436972300,17380,17380,17380,17380,2
20230908,141300,1436937540,17380,17380,17380,17380,607
20230908,141200,1426387880,17380,17400,17400,17380,240
20230908,141100,1422214690,17390,17390,17390,17390,70
20230908,141000,1420997390,17380,17390,17390,17380,217
20230908,140900,1417224220,17380,17390,17390,17380,314
20230908,140800,1411763780,17390,17400,17400,17390,27
20230908,140700,1411294210,17390,17390,17390,17390,3
20230908,140600,1411242040,17400,17390,17400,17390,339
20230908,140500,1405346440,17380,17380,17380,17380,2
20230908,140400,1405311680,17380,17380,17380,17380,2
20230908,140300,1405276920,17380,17380,17380,17380,435
20230908,140200,1397716620,17370,17370,17370,17370,2
20230908,140100,1397681880,17370,17370,17370,17370,0
20230908,140000,1397681880,17370,17370,17370,17370,64
20230908,135900,1396570200,17370,17370,17370,17370,85
20230908,135800,1395093750,17380,17380,17380,17380,75
20230908,135700,1393790250,17390,17400,17400,17390,24
20230908,135600,1393372790,17410,17410,17410,17410,0
20230908,135500,1393372790,17410,17400,17410,17390,168
20230908,135400,1390448710,17410,17410,17410,17410,511
20230908,135300,1381552200,17400,17400,17400,17400,34
20230908,135200,1380960600,17400,17400,17400,17400,15
20230908,135100,1380699600,17400,17400,17400,17400,12
20230908,135000,1380490800,17410,17410,17410,17410,231
20230908,134900,1376469090,17410,17390,17410,17390,717
20230908,134800,1363997680,17380,17380,17380,17380,79
20230908,134700,1362624660,17380,17380,17380,17380,213
20230908,134600,1358922720,17380,17380,17390,17380,250
20230908,134500,1354575360,17390,17380,17390,17380,371
20230908,134400,1348127160,17380,17380,17380,17380,13
20230908,134300,1347901220,17380,17380,17380,17380,14
20230908,134200,1347657900,17380,17380,17380,17380,172
20230908,134100,1344668540,17390,17390,17390,17380,274
20230908,134000,1339904330,17380,17380,17380,17380,12
20230908,133900,1339695770,17380,17390,17390,17380,57
20230908,133800,1338704690,17390,17380,17390,17380,114
20230908,133700,1336722370,17380,17380,17380,17380,54
20230908,133600,1335783850,17380,17380,17380,17380,2
20230908,133500,1335749090,17380,17390,17390,17380,212
20230908,133400,1332062530,17390,17390,17390,17380,208
20230908,133300,1328445560,17390,17400,17400,17390,1325
20230908,133200,1305399660,17400,17400,17400,17400,49
20230908,133100,1304547060,17400,17400,17400,17400,15
20230908,133000,1304286060,17410,17410,17410,17410,20
20230908,132900,1303937860,17410,17410,17410,17410,248
20230908,132800,1299620180,17420,17410,17420,17410,29
20230908,132700,1299115120,17410,17420,17420,17410,31
20230908,132600,1298575120,17410,17400,17410,17400,318
20230908,132500,1293038770,17400,17400,17400,17400,12
20230908,132400,1292829970,17410,17410,17410,17410,259
20230908,132300,1288320780,17410,17410,17410,17410,10
20230908,132200,1288146680,17410,17410,17410,17410,14
20230908,132100,1287902940,17410,17410,17410,17410,13
20230908,132000,1287676610,17410,17410,17410,17410,14
20230908,131900,1287432870,17410,17410,17410,17410,65
20230908,131800,1286301220,17410,17410,17410,17410,0
20230908,131700,1286301220,17410,17410,17410,17400,114
20230908,131600,1284316500,17410,17400,17410,17400,16
20230908,131500,1284038070,17400,17410,17410,17400,6
20230908,131400,1283933630,17410,17410,17410,17410,1
20230908,131300,1283916220,17400,17400,17400,17400,15
20230908,131200,1283655220,17410,17410,17410,17410,12
20230908,131100,1283446300,17410,17410,17410,17410,13
20230908,131000,1283219970,17410,17410,17420,17410,153
20230908,130900,1280555240,17410,17410,17410,17410,30
20230908,130800,1280032940,17410,17410,17410,17410,15
20230908,130700,1279771790,17410,17410,17410,17410,14
20230908,130600,1279528050,17410,17400,17410,17390,367
20230908,130500,1273139040,17400,17400,17400,17390,1132
20230908,130400,1253442620,17400,17400,17400,17400,12
20230908,130300,1253233820,17410,17400,17410,17400,168
20230908,130200,1250309400,17400,17400,17400,17400,67
20230908,130100,1249143600,17400,17400,17400,17400,15
20230908,130000,1248882600,17400,17400,17400,17400,2
20230908,125900,1248847800,17410,17400,17410,17400,69
20230908,125800,1247646980,17400,17400,17400,17400,15
20230908,125700,1247385980,17410,17400,17410,17400,147
20230908,125600,1244827180,17400,17400,17400,17400,2
20230908,125500,1244792380,17410,17400,17410,17400,101
20230908,125400,1243034200,17390,17390,17390,17390,14
20230908,125300,1242790740,17400,17400,17400,17400,40
20230908,125200,1242094740,17400,17410,17410,17400,105
20230908,125100,1240267690,17400,17400,17400,17400,14
20230908,125000,1240024090,17400,17400,17400,17400,13
20230908,124900,1239797890,17400,17400,17400,17400,114
20230908,124800,1237814290,17400,17390,17400,17390,17
20230908,124700,1237518620,17390,17400,17400,17390,201
20230908,124600,1234021240,17410,17390,17410,17390,248
20230908,124500,1229705880,17400,17400,17400,17390,28
20230908,124400,1229218810,17390,17400,17400,17390,22
20230908,124300,1228836150,17400,17400,17400,17400,8
20230908,124200,1228696950,17390,17390,17390,17390,15
20230908,124100,1228436100,17390,17390,17390,17390,15
20230908,124000,1228175250,17390,17390,17390,17390,13
20230908,123900,1227949180,17390,17400,17400,17390,14
20230908,123800,1227705600,17400,17400,17400,17400,20
20230908,123700,1227357600,17400,17400,17400,17400,20
20230908,123600,1227009600,17400,17400,17400,17400,12
20230908,123500,1226800800,17400,17400,17400,17400,17
20230908,123400,1226505000,17400,17400,17400,17400,2
20230908,123300,1226470200,17410,17410,17410,17410,8
20230908,123200,1226330920,17410,17410,17410,17410,24
20230908,123100,1225913080,17420,17430,17430,17420,11
20230908,123000,1225721450,17420,17410,17420,17410,196
20230908,122900,1222309050,17410,17410,17410,17410,209
20230908,122800,1218670360,17410,17420,17420,17410,12
20230908,122700,1218461340,17420,17420,17420,17420,15
20230908,122600,1218200040,17420,17420,17420,17420,12
20230908,122500,1217991000,17420,17430,17430,17420,78
20230908,122400,1216631480,17430,17430,17430,17430,13
20230908,122300,1216404890,17430,17430,17430,17430,128
20230908,122200,1214173850,17430,17420,17430,17420,130
20230908,122100,1211909240,17400,17430,17430,17400,13
20230908,122000,1211682710,17390,17430,17430,17390,102
20230908,121900,1209906910,17450,17420,17450,17420,202
20230908,121800,1206387950,17420,17410,17420,17400,20
20230908,121700,1206039730,17410,17410,17410,17410,98
20230908,121600,1204333550,17400,17410,17410,17400,27
20230908,121500,1203863500,17410,17390,17410,17390,115
20230908,121400,1201862860,17400,17410,17410,17400,77
20230908,121300,1200522480,17410,17410,17410,17410,115
20230908,121200,1198520330,17410,17410,17410,17410,149
20230908,121100,1195926240,17410,17410,17410,17410,2
20230908,121000,1195891420,17400,17400,17400,17400,0
20230908,120900,1195891420,17400,17420,17420,17390,159
20230908,120800,1193124050,17430,17430,17430,17430,4
20230908,120700,1193054330,17460,17450,17460,17430,112
20230908,120600,1191100060,17450,17450,17450,17450,2
20230908,120500,1191065160,17420,17420,17420,17420,0
20230908,120400,1191065160,17420,17420,17420,17420,2
20230908,120300,1191030320,17400,17460,17500,17400,509
20230908,120200,1182143850,17440,17440,17470,17440,86
20230908,120100,1180643400,17420,17430,17430,17420,63
20230908,120000,1179545450,17420,17410,17420,17410,103
20230908,115900,1177751800,17410,17410,17410,17410,14
20230908,115800,1177508060,17410,17410,17410,17410,0
20230908,115700,1177508060,17410,17410,17410,17410,16
20230908,115600,1177229500,17410,17410,17410,17410,11
20230908,115500,1177037990,17400,17380,17400,17380,104
20230908,115400,1175228540,17390,17350,17390,17340,333
20230908,115300,1169446360,17350,17350,17350,17350,244
20230908,115200,1165212960,17350,17340,17350,17340,25
20230908,115100,1164779360,17350,17350,17350,17350,21
20230908,115000,1164415010,17350,17350,17350,17350,15
20230908,114900,1164154760,17350,17340,17350,17340,117
20230908,114800,1162124830,17340,17340,17340,17340,116
20230908,114700,1160113390,17330,17330,17330,17330,15
20230908,114600,1159853440,17330,17340,17340,17330,81
20230908,114500,1158449020,17350,17350,17350,17340,140
20230908,114400,1156021040,17340,17350,17350,17340,31
20230908,114300,1155483320,17350,17350,17350,17340,586
20230908,114200,1145321790,17350,17340,17350,17340,52
20230908,114100,1144419860,17350,17350,17350,17350,54
20230908,114000,1143482960,17360,17370,17370,17360,33
20230908,113900,1142909880,17370,17360,17370,17360,42
20230908,113800,1142180500,17360,17380,17380,17360,9
20230908,113700,1142024120,17390,17400,17400,17390,199
20230908,113600,1138563500,17390,17400,17400,17390,103
20230908,113500,1136772320,17400,17380,17400,17380,25
20230908,113400,1136337360,17400,17400,17400,17400,10
20230908,113300,1136163360,17410,17410,17410,17410,73
20230908,113200,1134892430,17410,17430,17430,17410,209
20230908,113100,1131251070,17410,17380,17410,17380,613
20230908,113000,1120595780,17370,17370,17370,17370,12
20230908,112900,1120387340,17370,17380,17380,17370,42
20230908,112800,1119657530,17370,17380,17380,17370,41
20230908,112700,1118945090,17370,17360,17370,17360,234
20230908,112600,1114881800,17360,17370,17370,17360,54
20230908,112500,1113943940,17370,17380,17380,17370,40
20230908,112400,1113248860,17370,17410,17410,17370,693
20230908,112300,1101195250,17410,17380,17410,17380,101
20230908,112200,1099439430,17400,17400,17400,17400,168
20230908,112100,1096516230,17400,17390,17400,17390,260
20230908,112000,1091993700,17380,17380,17380,17370,144
20230908,111900,1089491100,17370,17360,17370,17360,65
20230908,111800,1088362180,17360,17360,17360,17360,10
20230908,111700,1088188580,17360,17370,17370,17360,25
20230908,111600,1087754420,17370,17350,17370,17350,156
20230908,111500,1085045870,17350,17350,17350,17350,44
20230908,111400,1084282470,17360,17360,17380,17360,151
20230908,111300,1081660550,17370,17370,17370,17370,144
20230908,111200,1079159270,17370,17370,17370,17360,44
20230908,111100,1078395130,17370,17360,17370,17360,59
20230908,111000,1077370430,17350,17380,17390,17350,54
20230908,110900,1076432570,17390,17370,17390,17370,170
20230908,110800,1073476570,17360,17350,17360,17350,25
20230908,110700,1073042690,17340,17370,17370,17330,1652
20230908,110600,1044384620,17360,17360,17360,17360,2
20230908,110500,1044349900,17350,17370,17370,17350,626
20230908,110400,1033482750,17370,17380,17380,17370,1469
20230908,110300,1007960150,17390,17410,17410,17390,2094
20230908,110200,971508760,17410,17420,17420,17410,169
20230908,110100,968565470,17430,17460,17460,17430,22
20230908,110000,968181820,17430,17420,17430,17420,25
20230908,105900,967746090,17420,17420,17420,17420,32
20230908,105800,967188650,17420,17460,17460,17420,39
20230908,105700,966508220,17470,17430,17470,17430,13
20230908,105600,966281190,17470,17420,17470,17420,263
20230908,105500,961691270,17420,17430,17430,17420,9
20230908,105400,961534460,17430,17430,17430,17420,45
20230908,105300,960750330,17420,17430,17430,17420,20
20230908,105200,960401880,17430,17430,17430,17430,60
20230908,105100,959356080,17430,17450,17450,17430,95
20230908,105000,957698370,17430,17430,17430,17420,202
20230908,104900,954177530,17430,17460,17460,17430,133
20230908,104800,951856510,17460,17450,17460,17450,29
20230908,104700,951350310,17420,17390,17420,17390,46
20230908,104600,950549880,17400,17480,17480,17400,413
20230908,104500,943342000,17470,17490,17490,17470,203
20230908,104400,939793570,17490,17500,17500,17490,112
20230908,104300,937833780,17500,17500,17500,17490,686
20230908,104200,925831910,17500,17500,17500,17500,23
20230908,104100,925429410,17530,17500,17530,17490,149
20230908,104000,922821750,17500,17490,17500,17490,114
20230908,103900,920827880,17490,17490,17500,17490,24
20230908,103800,920408020,17490,17500,17500,17490,23
20230908,103700,920005570,17490,17500,17500,17490,16
20230908,103600,919725720,17490,17500,17500,17490,40
20230908,103500,919025980,17490,17490,17490,17480,214
20230908,103400,915284720,17490,17500,17500,17490,7
20230908,103300,915162240,17480,17490,17490,17470,63
20230908,103200,914061000,17500,17530,17530,17500,42
20230908,103100,913325700,17560,17520,17570,17510,426
20230908,103000,905857700,17530,17550,17550,17530,40
20230908,102900,905156170,17540,17540,17540,17540,2
20230908,102800,905121090,17560,17570,17570,17560,61
20230908,102700,904049920,17520,17590,17590,17520,179
20230908,102600,900905160,17590,17580,17590,17570,192
20230908,102500,897529730,17580,17570,17580,17560,20
20230908,102400,897178250,17560,17570,17570,17530,33
20230908,102300,896598680,17580,17580,17580,17580,2
20230908,102200,896563520,17560,17580,17580,17510,3357
20230908,102100,837581710,17570,17520,17570,17510,757
20230908,102000,824305810,17520,17510,17520,17510,1854
20230908,101900,791841540,17510,17460,17520,17460,361
20230908,101800,785527730,17460,17410,17460,17410,238
20230908,101700,781376450,17410,17420,17420,17380,55
20230908,101600,780419580,17470,17440,17470,17390,168
20230908,101500,777494550,17470,17490,17490,17470,371
20230908,101400,771009350,17480,17440,17480,17440,181
20230908,101300,767848790,17440,17430,17440,17430,156
20230908,101200,765129460,17440,17440,17440,17440,10
20230908,101100,764955060,17400,17430,17430,17380,561
20230908,101000,755195500,17470,17450,17470,17400,2131
20230908,100900,718096730,17450,17470,17480,17450,624
20230908,100800,707197000,17460,17440,17490,17440,172
20230908,100700,704195210,17420,17440,17440,17420,629
20230908,100600,693234570,17440,17450,17450,17440,304
20230908,100500,687930800,17470,17460,17520,17460,212
20230908,100400,684221360,17450,17510,17510,17450,666
20230908,100300,672564260,17510,17510,17520,17510,292
20230908,100200,667450280,17510,17510,17530,17510,580
20230908,100100,657292820,17520,17510,17560,17510,669
20230908,100000,645571370,17520,17510,17520,17510,604
20230908,095900,634989970,17500,17540,17540,17500,604
20230908,095800,624417030,17570,17500,17570,17500,300
20230908,095700,619166960,17560,17580,17600,17510,2115
20230908,095600,582034160,17590,17500,17590,17500,2535
20230908,095500,537581880,17500,17440,17500,17440,2130
20230908,095400,500349260,17450,17470,17470,17440,144
20230908,095300,497835590,17460,17460,17460,17460,86
20230908,095200,496334030,17460,17470,17470,17460,385
20230908,095100,489608100,17470,17460,17470,17460,153
20230908,095000,486935330,17470,17450,17470,17450,216
20230908,094900,483165800,17450,17480,17480,17450,217
20230908,094800,479374780,17470,17480,17480,17470,174
20230908,094700,476334250,17480,17460,17480,17460,404
20230908,094600,469276400,17460,17420,17460,17420,261
20230908,094500,464721840,17420,17410,17450,17410,174
20230908,094400,461686990,17410,17400,17410,17400,374
20230908,094300,455178990,17400,17440,17440,17400,434
20230908,094200,447615790,17460,17440,17460,17430,541
20230908,094100,438180130,17430,17430,17430,17430,202
20230908,094000,434659270,17430,17480,17480,17430,37
20230908,093900,434012610,17480,17490,17490,17460,1746
20230908,093800,403503270,17480,17430,17500,17430,1601
20230908,093700,375549860,17430,17400,17430,17390,1015
20230908,093600,357873440,17400,17400,17420,17400,319
20230908,093500,352321640,17400,17400,17400,17390,24
20230908,093400,351904060,17400,17410,17410,17400,158
20230908,093300,349154830,17400,17400,17410,17400,1147
20230908,093200,329195880,17400,17420,17420,17400,216
20230908,093100,325436420,17390,17380,17420,17380,837
20230908,093000,310881420,17380,17380,17390,17380,64
20230908,092900,309768520,17410,17380,17410,17380,289
20230908,092800,304745100,17360,17330,17360,17320,577
20230908,092700,294737820,17330,17310,17330,17310,90
20230908,092600,293178620,17330,17340,17340,17300,779
20230908,092500,279678000,17340,17300,17340,17250,1838
20230908,092400,247918920,17310,17330,17330,17310,143
20230908,092300,245442150,17330,17400,17400,17330,2391
20230908,092200,203910390,17420,17410,17420,17410,327
20230908,092100,198215050,17420,17440,17440,17420,259
20230908,092000,193699980,17450,17420,17450,17420,985
20230908,091900,176530910,17410,17410,17410,17410,79
20230908,091800,175155520,17410,17380,17420,17380,331
20230908,091700,169392240,17380,17400,17400,17380,675
20230908,091600,157649590,17420,17390,17430,17380,906
20230908,091500,141881750,17360,17360,17380,17360,16
20230908,091400,141603830,17390,17390,17400,17360,223
20230908,091300,137725940,17390,17390,17390,17370,175
20230908,091200,134682790,17390,17380,17390,17350,1267
20230908,091100,112651240,17380,17360,17380,17360,271
20230908,091000,107943850,17360,17330,17370,17330,610
20230908,090900,97359880,17320,17320,17320,17320,118
20230908,090800,95316120,17290,17290,17290,17260,558
20230908,090700,85676290,17290,17330,17330,17290,84
20230908,090600,84221080,17340,17240,17340,17240,1549
20230908,090500,57477380,17240,17260,17270,17240,671
20230908,090400,45902140,17260,17260,17260,17240,140
20230908,090300,43486770,17250,17260,17260,17250,35
20230908,090200,42882990,17260,17250,17260,17240,1895
20230908,090100,10194990,17250,17250,17250,17250,49
20230908,090000,9349740,17250,17250,17290,17250,542