KissMeData/102460/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,195200,4208952520,17590,17590,17590,17590,2565
20230906,195100,4208952520,17590,17590,17590,17590,0
20230906,195000,4208952520,17590,17590,17590,17590,0
20230906,194900,4208952520,17590,17590,17590,17590,0
20230906,194800,4208952520,17590,17590,17590,17590,0
20230906,194700,4208952520,17590,17590,17590,17590,0
20230906,194600,4208952520,17590,17590,17590,17590,0
20230906,194500,4208952520,17590,17590,17590,17590,0
20230906,194400,4208952520,17590,17590,17590,17590,0
20230906,194300,4208952520,17590,17590,17590,17590,0
20230906,194200,4208952520,17590,17590,17590,17590,0
20230906,194100,4208952520,17590,17590,17590,17590,0
20230906,194000,4208952520,17590,17590,17590,17590,0
20230906,193900,4208952520,17590,17590,17590,17590,0
20230906,193800,4208952520,17590,17590,17590,17590,0
20230906,193700,4208952520,17590,17590,17590,17590,0
20230906,193600,4208952520,17590,17590,17590,17590,0
20230906,193500,4208952520,17590,17590,17590,17590,0
20230906,193400,4208952520,17590,17590,17590,17590,0
20230906,193300,4208952520,17590,17590,17590,17590,0
20230906,193200,4208952520,17590,17590,17590,17590,0
20230906,193100,4208952520,17590,17590,17590,17590,0
20230906,193000,4208952520,17590,17590,17590,17590,0
20230906,192900,4208952520,17590,17590,17590,17590,0
20230906,192800,4208952520,17590,17590,17590,17590,0
20230906,192700,4208952520,17590,17590,17590,17590,0
20230906,192600,4208952520,17590,17590,17590,17590,0
20230906,192500,4208952520,17590,17590,17590,17590,0
20230906,192400,4208952520,17590,17590,17590,17590,0
20230906,192300,4208952520,17590,17590,17590,17590,0
20230906,192200,4208952520,17590,17590,17590,17590,2565
20230906,192100,4208952520,17590,17590,17590,17590,0
20230906,192000,4208952520,17590,17590,17590,17590,0
20230906,191900,4208952520,17590,17590,17590,17590,0
20230906,191800,4208952520,17590,17590,17590,17590,0
20230906,191700,4208952520,17590,17590,17590,17590,0
20230906,191600,4208952520,17590,17590,17590,17590,0
20230906,191500,4208952520,17590,17590,17590,17590,0
20230906,191400,4208952520,17590,17590,17590,17590,0
20230906,191300,4208952520,17590,17590,17590,17590,0
20230906,191200,4208952520,17590,17590,17590,17590,0
20230906,191100,4208952520,17590,17590,17590,17590,0
20230906,191000,4208952520,17590,17590,17590,17590,0
20230906,190900,4208952520,17590,17590,17590,17590,0
20230906,190800,4208952520,17590,17590,17590,17590,0
20230906,190700,4208952520,17590,17590,17590,17590,0
20230906,190600,4208952520,17590,17590,17590,17590,0
20230906,190500,4208952520,17590,17590,17590,17590,0
20230906,190400,4208952520,17590,17590,17590,17590,0
20230906,190300,4208952520,17590,17590,17590,17590,0
20230906,190200,4208952520,17590,17590,17590,17590,0
20230906,190100,4208952520,17590,17590,17590,17590,0
20230906,190000,4208952520,17590,17590,17590,17590,0
20230906,185900,4208952520,17590,17590,17590,17590,0
20230906,185800,4208952520,17590,17590,17590,17590,0
20230906,185700,4208952520,17590,17590,17590,17590,0
20230906,185600,4208952520,17590,17590,17590,17590,0
20230906,185500,4208952520,17590,17590,17590,17590,0
20230906,185400,4208952520,17590,17590,17590,17590,0
20230906,185300,4208952520,17590,17590,17590,17590,0
20230906,185200,4208952520,17590,17590,17590,17590,2565
20230906,185100,4208952520,17590,17590,17590,17590,0
20230906,185000,4208952520,17590,17590,17590,17590,0
20230906,184900,4208952520,17590,17590,17590,17590,0
20230906,184800,4208952520,17590,17590,17590,17590,0
20230906,184700,4208952520,17590,17590,17590,17590,0
20230906,184600,4208952520,17590,17590,17590,17590,0
20230906,184500,4208952520,17590,17590,17590,17590,0
20230906,184400,4208952520,17590,17590,17590,17590,0
20230906,184300,4208952520,17590,17590,17590,17590,0
20230906,184200,4208952520,17590,17590,17590,17590,0
20230906,184100,4208952520,17590,17590,17590,17590,0
20230906,184000,4208952520,17590,17590,17590,17590,0
20230906,183900,4208952520,17590,17590,17590,17590,0
20230906,183800,4208952520,17590,17590,17590,17590,0
20230906,183700,4208952520,17590,17590,17590,17590,0
20230906,183600,4208952520,17590,17590,17590,17590,0
20230906,183500,4208952520,17590,17590,17590,17590,0
20230906,183400,4208952520,17590,17590,17590,17590,0
20230906,183300,4208952520,17590,17590,17590,17590,0
20230906,183200,4208952520,17590,17590,17590,17590,0
20230906,183100,4208952520,17590,17590,17590,17590,0
20230906,183000,4208952520,17590,17590,17590,17590,0
20230906,182900,4208952520,17590,17590,17590,17590,0
20230906,182800,4208952520,17590,17590,17590,17590,0
20230906,182700,4208952520,17590,17590,17590,17590,0
20230906,182600,4208952520,17590,17590,17590,17590,0
20230906,182500,4208952520,17590,17590,17590,17590,0
20230906,182400,4208952520,17590,17590,17590,17590,0
20230906,182300,4208952520,17590,17590,17590,17590,0
20230906,182200,4208952520,17590,17590,17590,17590,2565
20230906,182100,4208952520,17590,17590,17590,17590,0
20230906,182000,4208952520,17590,17590,17590,17590,0
20230906,181900,4208952520,17590,17590,17590,17590,0
20230906,181800,4208952520,17590,17590,17590,17590,0
20230906,181700,4208952520,17590,17590,17590,17590,0
20230906,181600,4208952520,17590,17590,17590,17590,0
20230906,181500,4208952520,17590,17590,17590,17590,0
20230906,181400,4208952520,17590,17590,17590,17590,0
20230906,181300,4208952520,17590,17590,17590,17590,0
20230906,181200,4208952520,17590,17590,17590,17590,0
20230906,181100,4208952520,17590,17590,17590,17590,0
20230906,181000,4208952520,17590,17590,17590,17590,0
20230906,180900,4208952520,17590,17590,17590,17590,0
20230906,180800,4208952520,17590,17590,17590,17590,0
20230906,180700,4208952520,17590,17590,17590,17590,0
20230906,180600,4208952520,17590,17590,17590,17590,0
20230906,180500,4208952520,17590,17590,17590,17590,0
20230906,180400,4208952520,17590,17590,17590,17590,0
20230906,180300,4208952520,17590,17590,17590,17590,0
20230906,180200,4208952520,17590,17590,17590,17590,0
20230906,180100,4208952520,17590,17590,17590,17590,0
20230906,180000,4208952520,17590,17590,17590,17590,0
20230906,175900,4208952520,17590,17590,17590,17590,0
20230906,175800,4208952520,17590,17590,17590,17590,0
20230906,175700,4208952520,17590,17590,17590,17590,0
20230906,175600,4208952520,17590,17590,17590,17590,0
20230906,175500,4208952520,17590,17590,17590,17590,0
20230906,175400,4208952520,17590,17590,17590,17590,0
20230906,175300,4208952520,17590,17590,17590,17590,0
20230906,175200,4208952520,17590,17590,17590,17590,2565
20230906,175100,4208952520,17590,17590,17590,17590,0
20230906,175000,4208952520,17590,17590,17590,17590,0
20230906,174900,4208952520,17590,17590,17590,17590,0
20230906,174800,4208952520,17590,17590,17590,17590,0
20230906,174700,4208952520,17590,17590,17590,17590,0
20230906,174600,4208952520,17590,17590,17590,17590,0
20230906,174500,4208952520,17590,17590,17590,17590,0
20230906,174400,4208952520,17590,17590,17590,17590,0
20230906,174300,4208952520,17590,17590,17590,17590,0
20230906,174200,4208952520,17590,17590,17590,17590,0
20230906,174100,4208952520,17590,17590,17590,17590,0
20230906,174000,4208952520,17590,17590,17590,17590,0
20230906,173900,4208952520,17590,17590,17590,17590,0
20230906,173800,4208952520,17590,17590,17590,17590,0
20230906,173700,4208952520,17590,17590,17590,17590,0
20230906,173600,4208952520,17590,17590,17590,17590,0
20230906,173500,4208952520,17590,17590,17590,17590,0
20230906,173400,4208952520,17590,17590,17590,17590,0
20230906,173300,4208952520,17590,17590,17590,17590,0
20230906,173200,4208952520,17590,17590,17590,17590,0
20230906,173100,4208952520,17590,17590,17590,17590,0
20230906,173000,4208952520,17590,17590,17590,17590,0
20230906,172900,4208952520,17590,17590,17590,17590,0
20230906,172800,4208952520,17590,17590,17590,17590,0
20230906,172700,4208952520,17590,17590,17590,17590,0
20230906,172600,4208952520,17590,17590,17590,17590,0
20230906,172500,4208952520,17590,17590,17590,17590,0
20230906,172400,4208952520,17590,17590,17590,17590,0
20230906,172300,4208952520,17590,17590,17590,17590,0
20230906,172200,4208952520,17590,17590,17590,17590,2565
20230906,172100,4208952520,17590,17590,17590,17590,0
20230906,172000,4208952520,17590,17590,17590,17590,0
20230906,171900,4208952520,17590,17590,17590,17590,0
20230906,171800,4208952520,17590,17590,17590,17590,0
20230906,171700,4208952520,17590,17590,17590,17590,0
20230906,171600,4208952520,17590,17590,17590,17590,0
20230906,171500,4208952520,17590,17590,17590,17590,0
20230906,171400,4208952520,17590,17590,17590,17590,0
20230906,171300,4208952520,17590,17590,17590,17590,0
20230906,171200,4208952520,17590,17590,17590,17590,0
20230906,171100,4208952520,17590,17590,17590,17590,0
20230906,171000,4208952520,17590,17590,17590,17590,0
20230906,170900,4208952520,17590,17590,17590,17590,0
20230906,170800,4208952520,17590,17590,17590,17590,0
20230906,170700,4208952520,17590,17590,17590,17590,0
20230906,170600,4208952520,17590,17590,17590,17590,0
20230906,170500,4208952520,17590,17590,17590,17590,0
20230906,170400,4208952520,17590,17590,17590,17590,0
20230906,170300,4208952520,17590,17590,17590,17590,0
20230906,170200,4208952520,17590,17590,17590,17590,0
20230906,170100,4208952520,17590,17590,17590,17590,0
20230906,170000,4208952520,17590,17590,17590,17590,0
20230906,165900,4208952520,17590,17590,17590,17590,0
20230906,165800,4208952520,17590,17590,17590,17590,0
20230906,165700,4208952520,17590,17590,17590,17590,0
20230906,165600,4208952520,17590,17590,17590,17590,0
20230906,165500,4208952520,17590,17590,17590,17590,0
20230906,165400,4208952520,17590,17590,17590,17590,0
20230906,165300,4208952520,17590,17590,17590,17590,0
20230906,165200,4208952520,17590,17590,17590,17590,2565
20230906,165100,4208952520,17590,17590,17590,17590,0
20230906,165000,4208952520,17590,17590,17590,17590,0
20230906,164900,4208952520,17590,17590,17590,17590,0
20230906,164800,4208952520,17590,17590,17590,17590,0
20230906,164700,4208952520,17590,17590,17590,17590,0
20230906,164600,4208952520,17590,17590,17590,17590,0
20230906,164500,4208952520,17590,17590,17590,17590,0
20230906,164400,4208952520,17590,17590,17590,17590,0
20230906,164300,4208952520,17590,17590,17590,17590,0
20230906,164200,4208952520,17590,17590,17590,17590,0
20230906,164100,4208952520,17590,17590,17590,17590,0
20230906,164000,4208952520,17590,17590,17590,17590,0
20230906,163900,4208952520,17590,17590,17590,17590,0
20230906,163800,4208952520,17590,17590,17590,17590,0
20230906,163700,4208952520,17590,17590,17590,17590,0
20230906,163600,4208952520,17590,17590,17590,17590,0
20230906,163500,4208952520,17590,17590,17590,17590,0
20230906,163400,4208952520,17590,17590,17590,17590,0
20230906,163300,4208952520,17590,17590,17590,17590,0
20230906,163200,4208952520,17590,17590,17590,17590,0
20230906,163100,4208952520,17590,17590,17590,17590,0
20230906,163000,4208952520,17590,17590,17590,17590,0
20230906,162900,4208952520,17590,17590,17590,17590,0
20230906,162800,4208952520,17590,17590,17590,17590,0
20230906,162700,4208952520,17590,17590,17590,17590,0
20230906,162600,4208952520,17590,17590,17590,17590,0
20230906,162500,4208952520,17590,17590,17590,17590,0
20230906,162400,4208952520,17590,17590,17590,17590,0
20230906,162300,4208952520,17590,17590,17590,17590,0
20230906,162200,4208952520,17590,17590,17590,17590,2565
20230906,162100,4208952520,17590,17590,17590,17590,0
20230906,162000,4208952520,17590,17590,17590,17590,0
20230906,161900,4208952520,17590,17590,17590,17590,0
20230906,161800,4208952520,17590,17590,17590,17590,0
20230906,161700,4208952520,17590,17590,17590,17590,0
20230906,161600,4208952520,17590,17590,17590,17590,0
20230906,161500,4208952520,17590,17590,17590,17590,0
20230906,161400,4208952520,17590,17590,17590,17590,0
20230906,161300,4208952520,17590,17590,17590,17590,0
20230906,161200,4208952520,17590,17590,17590,17590,0
20230906,161100,4208952520,17590,17590,17590,17590,0
20230906,161000,4208952520,17590,17590,17590,17590,0
20230906,160900,4208952520,17590,17590,17590,17590,0
20230906,160800,4208952520,17590,17590,17590,17590,0
20230906,160700,4208952520,17590,17590,17590,17590,0
20230906,160600,4208952520,17590,17590,17590,17590,0
20230906,160500,4208952520,17590,17590,17590,17590,0
20230906,160400,4208952520,17590,17590,17590,17590,0
20230906,160300,4208952520,17590,17590,17590,17590,0
20230906,160200,4208952520,17590,17590,17590,17590,0
20230906,160100,4208952520,17590,17590,17590,17590,0
20230906,160000,4208952520,17590,17590,17590,17590,0
20230906,155900,4208952520,17590,17590,17590,17590,0
20230906,155800,4208952520,17590,17590,17590,17590,0
20230906,155700,4208952520,17590,17590,17590,17590,0
20230906,155600,4208952520,17590,17590,17590,17590,0
20230906,155500,4208952520,17590,17590,17590,17590,0
20230906,155400,4208952520,17590,17590,17590,17590,0
20230906,155300,4208952520,17590,17590,17590,17590,0
20230906,155200,4208952520,17590,17590,17590,17590,2565
20230906,155100,4208952520,17590,17590,17590,17590,0
20230906,155000,4208952520,17590,17590,17590,17590,0
20230906,154900,4208952520,17590,17590,17590,17590,0
20230906,154800,4208952520,17590,17590,17590,17590,0
20230906,154700,4208952520,17590,17590,17590,17590,0
20230906,154600,4208952520,17590,17590,17590,17590,0
20230906,154500,4208952520,17590,17590,17590,17590,0
20230906,154400,4208952520,17590,17590,17590,17590,0
20230906,154300,4208952520,17590,17590,17590,17590,0
20230906,154200,4208952520,17590,17590,17590,17590,0
20230906,154100,4208952520,17590,17590,17590,17590,0
20230906,154000,4208952520,17590,17590,17590,17590,0
20230906,153900,4208952520,17590,17590,17590,17590,0
20230906,153800,4208952520,17590,17590,17590,17590,0
20230906,153700,4208952520,17590,17590,17590,17590,0
20230906,153600,4208952520,17590,17590,17590,17590,0
20230906,153500,4208952520,17590,17590,17590,17590,0
20230906,153400,4208952520,17590,17590,17590,17590,0
20230906,153300,4208952520,17590,17590,17590,17590,0
20230906,153200,4208952520,17590,17590,17590,17590,0
20230906,153100,4208952520,17590,17590,17590,17590,0
20230906,153000,4208952520,17590,17590,17590,17590,2565
20230906,152900,4163834170,17500,17500,17500,17500,0
20230906,152800,4163834170,17500,17500,17500,17500,0
20230906,152700,4163834170,17500,17500,17500,17500,0
20230906,152600,4163834170,17500,17500,17500,17500,0
20230906,152500,4163834170,17500,17500,17500,17500,0
20230906,152400,4163834170,17500,17500,17500,17500,0
20230906,152300,4163834170,17500,17500,17500,17500,0
20230906,152200,4163834170,17500,17500,17500,17500,0
20230906,152100,4163834170,17500,17500,17500,17500,0
20230906,152000,4163834170,17500,17500,17500,17500,0
20230906,151900,4163834170,17500,17400,17520,17380,274
20230906,151800,4159064010,17370,17400,17400,17370,6
20230906,151700,4158959730,17360,17400,17400,17360,567
20230906,151600,4149113140,17370,17410,17410,17370,1122
20230906,151500,4129604150,17420,17420,17430,17410,756
20230906,151400,4116434890,17420,17420,17500,17420,284
20230906,151300,4111487290,17420,17440,17500,17420,403
20230906,151200,4104462960,17440,17440,17500,17440,154
20230906,151100,4101777080,17500,17510,17520,17450,482
20230906,151000,4093354880,17510,17440,17510,17430,474
20230906,150900,4085088900,17430,17440,17440,17430,178
20230906,150800,4081985960,17450,17460,17460,17450,440
20230906,150700,4074306840,17450,17510,17510,17450,2067
20230906,150600,4038149070,17510,17520,17520,17510,305
20230906,150500,4032807890,17520,17590,17590,17520,207
20230906,150400,4029181140,17530,17530,17530,17530,277
20230906,150300,4024325330,17540,17540,17590,17530,290
20230906,150200,4019240020,17530,17540,17540,17530,267
20230906,150100,4014558220,17530,17540,17590,17530,418
20230906,150000,4007229050,17570,17500,17590,17500,774
20230906,145900,3993629340,17500,17510,17570,17500,488
20230906,145800,3985087750,17580,17500,17580,17500,283
20230906,145700,3980134850,17590,17500,17590,17500,280
20230906,145600,3975234670,17500,17510,17510,17500,1194
20230906,145500,3954336950,17600,17520,17600,17510,512
20230906,145400,3945369900,17510,17530,17600,17510,1167
20230906,145300,3924902620,17520,17520,17520,17520,297
20230906,145200,3919699180,17590,17520,17590,17520,293
20230906,145100,3914564190,17520,17520,17600,17520,854
20230906,145000,3899573310,17590,17530,17590,17520,452
20230906,144900,3891649190,17540,17570,17590,17540,2625
20230906,144800,3845532510,17590,17590,17590,17580,1084
20230906,144700,3826470490,17590,17600,17600,17590,772
20230906,144600,3812885280,17610,17660,17660,17610,632
20230906,144500,3801736660,17660,17570,17660,17570,1381
20230906,144400,3777436020,17570,17590,17590,17550,454
20230906,144300,3769459180,17590,17600,17600,17590,84
20230906,144200,3767981080,17610,17700,17710,17610,1963
20230906,144100,3733305510,17700,17700,17710,17700,1560
20230906,144000,3705693460,17710,17710,17730,17710,433
20230906,143900,3698024190,17730,17710,17730,17710,280
20230906,143800,3693065370,17720,17720,17730,17720,325
20230906,143700,3687306350,17720,17720,17720,17720,327
20230906,143600,3681511910,17720,17720,17730,17720,538
20230906,143500,3671978520,17730,17730,17730,17730,386
20230906,143400,3665134740,17730,17730,17740,17720,407
20230906,143300,3657918540,17730,17740,17740,17730,482
20230906,143200,3649370630,17740,17740,17740,17740,286
20230906,143100,3644296990,17750,17760,17760,17750,1432
20230906,143000,3618877600,17750,17770,17770,17750,487
20230906,142900,3610229180,17770,17770,17770,17770,1
20230906,142800,3610211410,17770,17770,17770,17770,8
20230906,142700,3610069250,17760,17760,17760,17750,328
20230906,142600,3604244100,17760,17750,17760,17750,140
20230906,142500,3601758100,17750,17770,17770,17750,774
20230906,142400,3588011010,17770,17770,17770,17770,53
20230906,142300,3587069200,17770,17770,17770,17770,0
20230906,142200,3587069200,17770,17820,17820,17770,6
20230906,142100,3586962530,17770,17770,17770,17770,74
20230906,142000,3585647550,17770,17770,17770,17770,2
20230906,141900,3585612010,17770,17760,17770,17760,136
20230906,141800,3583196030,17760,17770,17770,17760,429
20230906,141700,3575575790,17770,17770,17770,17770,1
20230906,141600,3575558020,17850,17850,17850,17760,6
20230906,141500,3575451010,17760,17760,17850,17760,719
20230906,141400,3562648590,17760,17770,17770,17760,249
20230906,141300,3558225180,17800,17820,17820,17800,100
20230906,141200,3556444640,17820,17820,17820,17820,18
20230906,141100,3556123880,17820,17820,17830,17820,8
20230906,141000,3555981270,17820,17820,17820,17820,0
20230906,140900,3555981270,17820,17850,17850,17820,8
20230906,140800,3555838610,17830,17830,17830,17830,2
20230906,140700,3555802950,17850,17810,17850,17810,4
20230906,140600,3555731630,17810,17840,17840,17800,120
20230906,140500,3553594440,17850,17850,17850,17850,51
20230906,140400,3552684090,17850,17800,17850,17800,149
20230906,140300,3550030020,17810,17810,17810,17810,75
20230906,140200,3548694270,17810,17810,17810,17810,22
20230906,140100,3548302450,17810,17810,17810,17810,13
20230906,140000,3548070920,17810,17810,17810,17810,0
20230906,135900,3548070920,17810,17820,17820,17810,322
20230906,135800,3542335100,17810,17810,17810,17790,2122
20230906,135700,3504553620,17820,17820,17820,17820,47
20230906,135600,3503716080,17820,17820,17820,17820,144
20230906,135500,3501150000,17820,17850,17850,17820,21
20230906,135400,3500775750,17850,17820,17850,17820,3
20230906,135300,3500722260,17820,17820,17820,17820,113
20230906,135200,3498708600,17820,17830,17830,17820,184
20230906,135100,3495428130,17830,17830,17830,17830,160
20230906,135000,3492575330,17820,17830,17830,17820,16
20230906,134900,3492290110,17880,17880,17880,17880,0
20230906,134800,3492290110,17880,17880,17880,17880,1
20230906,134700,3492272230,17820,17820,17820,17820,3
20230906,134600,3492218770,17820,17820,17820,17820,60
20230906,134500,3491149570,17820,17890,17890,17820,23
20230906,134400,3490738380,17890,17890,17890,17890,494
20230906,134300,3481900720,17890,17870,17890,17870,818
20230906,134200,3467273060,17830,17830,17830,17830,126
20230906,134100,3465026480,17830,17830,17830,17830,2
20230906,134000,3464990820,17870,17810,17870,17810,8
20230906,133900,3464848200,17810,17810,17810,17810,1
20230906,133800,3464830390,17810,17800,17890,17800,53
20230906,133700,3463882910,17800,17800,17800,17800,10
20230906,133600,3463704910,17800,17860,17880,17800,502
20230906,133500,3454753220,17880,17860,17880,17860,52
20230906,133400,3453824100,17860,17860,17860,17860,1
20230906,133300,3453806240,17880,17900,17900,17880,44
20230906,133200,3453019240,17900,17910,17920,17900,428
20230906,133100,3445352840,17900,17900,17920,17900,160
20230906,133000,3442487390,17900,17850,17900,17850,525
20230906,132900,3433106290,17850,17790,17850,17790,660
20230906,132800,3421327230,17770,17770,17770,17770,0
20230906,132700,3421327230,17770,17810,17810,17770,30
20230906,132600,3420793210,17760,17770,17770,17760,5
20230906,132500,3420704380,17770,17770,17770,17760,711
20230906,132400,3408069990,17770,17820,17820,17770,24
20230906,132300,3407642410,17830,17830,17830,17830,2
20230906,132200,3407606750,17840,17790,17840,17760,316
20230906,132100,3401981460,17790,17720,17790,17710,937
20230906,132000,3385373850,17710,17720,17740,17700,1880
20230906,131900,3352085910,17710,17740,17740,17710,711
20230906,131800,3339483560,17750,17750,17750,17740,53
20230906,131700,3338542860,17750,17750,17750,17750,34
20230906,131600,3337939360,17760,17780,17780,17760,108
20230906,131500,3336020260,17790,17760,17790,17760,193
20230906,131400,3332592550,17790,17790,17790,17790,0
20230906,131300,3332592550,17790,17760,17790,17760,219
20230906,131200,3328703080,17760,17800,17800,17760,36
20230906,131100,3328062760,17810,17740,17810,17740,751
20230906,131000,3314719380,17760,17790,17790,17760,519
20230906,130900,3305497540,17790,17840,17840,17790,202
20230906,130800,3301901830,17840,17790,17840,17780,145
20230906,130700,3299321500,17780,17810,17810,17780,313
20230906,130600,3293753930,17840,17850,17850,17840,17
20230906,130500,3293450580,17790,17850,17850,17790,8
20230906,130400,3293307900,17850,17810,17850,17790,1402
20230906,130300,3268353740,17810,17850,17850,17810,402
20230906,130200,3261191650,17800,17900,17900,17800,1357
20230906,130100,3236964820,17900,17920,17920,17900,111
20230906,130000,3234977900,17930,17930,17930,17930,133
20230906,125900,3232593210,17940,17870,17940,17850,77
20230906,125800,3231213750,17840,17860,17870,17830,433
20230906,125700,3223484480,17820,17900,17900,17820,2411
20230906,125600,3180406690,17900,17920,17920,17900,386
20230906,125500,3173492070,17920,17930,17930,17910,1740
20230906,125400,3142303730,17940,18000,18030,17940,692
20230906,125300,3129868790,18040,18050,18060,18040,1932
20230906,125200,3095005520,18050,17970,18060,17930,1174
20230906,125100,3073849860,17930,17910,17970,17910,344
20230906,125000,3067682340,17910,17950,17960,17910,1021
20230906,124900,3049381540,17920,17970,17980,17900,1147
20230906,124800,3028824360,17980,18010,18010,17970,1547
20230906,124700,3001005840,18020,18070,18070,17980,5875
20230906,124600,2895148080,18060,18100,18130,18060,741
20230906,124500,2881735070,18030,18090,18110,18030,1625
20230906,124400,2852369330,18000,18140,18150,17980,5135
20230906,124300,2759585970,18100,18040,18160,18030,8218
20230906,124200,2610886430,18050,17870,18200,17870,40346
20230906,124100,1882668020,17880,17730,17880,17730,3340
20230906,124000,1823072640,17710,17710,17710,17710,281
20230906,123900,1818096130,17710,17770,17770,17710,31
20230906,123800,1817547060,17700,17780,17780,17700,957
20230906,123700,1800578180,17780,17780,17780,17770,229
20230906,123600,1796507160,17780,17780,17830,17780,809
20230906,123500,1782112070,17780,17720,17780,17720,1093
20230906,123400,1762689630,17770,17770,17770,17770,55
20230906,123300,1761712280,17700,17770,17770,17700,224
20230906,123200,1757733340,17700,17750,17770,17700,309
20230906,123100,1752246700,17700,17700,17710,17700,1178
20230906,123000,1731394310,17640,17700,17700,17640,182
20230906,122900,1728173030,17700,17700,17700,17700,79
20230906,122800,1726774730,17700,17700,17700,17630,304
20230906,122700,1721394070,17710,17670,17710,17600,335
20230906,122600,1715471540,17730,17720,17760,17720,1037
20230906,122500,1697083080,17720,17670,17720,17670,4183
20230906,122400,1623040860,17670,17630,17670,17630,408
20230906,122300,1615841640,17610,17610,17610,17610,3
20230906,122200,1615788810,17630,17630,17630,17630,11
20230906,122100,1615594880,17610,17630,17630,17610,3
20230906,122000,1615542030,17640,17620,17640,17620,1564
20230906,121900,1587974300,17610,17600,17610,17590,698
20230906,121800,1575685020,17600,17600,17600,17600,0
20230906,121700,1575685020,17600,17600,17600,17600,6
20230906,121600,1575579420,17550,17550,17550,17550,1
20230906,121500,1575561870,17600,17600,17600,17600,121
20230906,121400,1573432270,17600,17610,17610,17600,4
20230906,121300,1573361850,17610,17550,17610,17550,329
20230906,121200,1567578790,17550,17560,17560,17550,82
20230906,121100,1566138890,17560,17560,17560,17560,2
20230906,121000,1566103770,17560,17560,17560,17560,138
20230906,120900,1563680490,17560,17560,17560,17560,2
20230906,120800,1563645370,17560,17560,17560,17560,10
20230906,120700,1563469770,17560,17560,17600,17560,9
20230906,120600,1563311650,17560,17560,17560,17560,0
20230906,120500,1563311650,17560,17560,17560,17560,2
20230906,120400,1563276530,17610,17600,17610,17600,28
20230906,120300,1562783650,17600,17600,17600,17600,1
20230906,120200,1562766050,17560,17560,17560,17560,12
20230906,120100,1562555330,17560,17560,17600,17560,37
20230906,120000,1561905290,17560,17570,17580,17560,686
20230906,115900,1549847270,17580,17580,17580,17580,6
20230906,115800,1549741790,17570,17560,17570,17560,8
20230906,115700,1549601280,17560,17560,17560,17560,22
20230906,115600,1549214960,17560,17560,17560,17560,1
20230906,115500,1549197400,17600,17600,17600,17600,1
20230906,115400,1549179800,17570,17570,17570,17570,0
20230906,115300,1549179800,17570,17570,17570,17570,22
20230906,115200,1548793260,17570,17570,17570,17570,4
20230906,115100,1548722980,17610,17560,17610,17560,102
20230906,115000,1546927200,17590,17590,17590,17590,100
20230906,114900,1545168200,17590,17590,17590,17590,2
20230906,114800,1545133020,17610,17560,17610,17560,3
20230906,114700,1545080290,17590,17590,17590,17590,0
20230906,114600,1545080290,17590,17540,17590,17540,256
20230906,114500,1540589700,17540,17550,17550,17540,108
20230906,114400,1538695290,17550,17550,17550,17550,2
20230906,114300,1538660190,17610,17610,17610,17540,158
20230906,114200,1535885160,17620,17540,17620,17540,203
20230906,114100,1532308460,17620,17620,17620,17620,152
20230906,114000,1529630220,17620,17620,17620,17620,1
20230906,113900,1529612600,17620,17540,17620,17540,3
20230906,113800,1529559900,17610,17610,17610,17610,0
20230906,113700,1529559900,17610,17530,17610,17530,7
20230906,113600,1529436720,17630,17630,17630,17630,2
20230906,113500,1529401460,17630,17520,17630,17520,3
20230906,113400,1529348790,17630,17630,17630,17520,4
20230906,113300,1529278390,17520,17540,17540,17520,73
20230906,113200,1527998780,17530,17530,17530,17530,2
20230906,113100,1527963720,17630,17630,17630,17630,200
20230906,113000,1524437720,17630,17580,17630,17510,798
20230906,112900,1510451950,17580,17600,17630,17580,80
20230906,112800,1509042200,17600,17580,17600,17580,203
20230906,112700,1505469460,17600,17600,17600,17600,30
20230906,112600,1504941460,17580,17580,17580,17580,0
20230906,112500,1504941460,17580,17560,17580,17560,194
20230906,112400,1501532680,17560,17560,17580,17560,220
20230906,112300,1497665750,17500,17500,17520,17500,262
20230906,112200,1493077210,17500,17500,17500,17500,24
20230906,112100,1492657210,17510,17510,17520,17500,2641
20230906,112000,1446426850,17520,17520,17520,17520,21
20230906,111900,1446058930,17520,17540,17540,17520,130
20230906,111800,1443780830,17540,17540,17540,17520,5
20230906,111700,1443693150,17520,17530,17530,17520,54
20230906,111600,1442746840,17540,17540,17540,17540,8
20230906,111500,1442606520,17570,17550,17570,17550,7
20230906,111400,1442483610,17550,17530,17570,17520,213
20230906,111300,1438744850,17520,17530,17530,17520,16
20230906,111200,1438464400,17530,17540,17540,17530,14
20230906,111100,1438218900,17540,17570,17570,17540,16
20230906,111000,1437938200,17540,17540,17540,17540,16
20230906,110900,1437657560,17540,17520,17580,17520,207
20230906,110800,1434026050,17530,17520,17530,17520,140
20230906,110700,1431572460,17540,17530,17540,17500,865
20230906,110600,1416429550,17530,17520,17530,17500,228
20230906,110500,1412435800,17520,17520,17520,17510,817
20230906,110400,1398122620,17580,17570,17580,17570,50
20230906,110300,1397243720,17500,17570,17570,17500,811
20230906,110200,1383039980,17580,17590,17590,17570,147
20230906,110100,1380455710,17590,17570,17600,17540,160
20230906,110000,1377647420,17580,17600,17600,17580,107
20230906,105900,1375765550,17600,17620,17620,17580,109
20230906,105800,1373846730,17620,17620,17620,17610,400
20230906,105700,1366801760,17630,17630,17630,17630,258
20230906,105600,1362253220,17630,17640,17640,17630,64
20230906,105500,1361124660,17730,17740,17740,17720,135
20230906,105400,1358730970,17750,17680,17750,17550,1341
20230906,105300,1334998090,17670,17540,17670,17540,218
20230906,105200,1331160140,17540,17540,17540,17540,134
20230906,105100,1328809780,17540,17590,17590,17540,650
20230906,105000,1317400550,17580,17580,17580,17570,38
20230906,104900,1316732750,17580,17620,17620,17570,300
20230906,104800,1311456390,17620,17700,17700,17620,310
20230906,104700,1305974610,17670,17730,17730,17670,1033
20230906,104600,1287697540,17720,17740,17740,17720,377
20230906,104500,1281012330,17770,17830,17830,17770,879
20230906,104400,1265378500,17800,17830,17840,17780,1773
20230906,104300,1233798390,17820,17820,17840,17820,963
20230906,104200,1216629350,17840,17810,17840,17810,2108
20230906,104100,1179085810,17810,17840,17840,17800,301
20230906,104000,1173725020,17850,17850,17860,17780,3570
20230906,103900,1110057950,17840,17770,17850,17770,1200
20230906,103800,1088675990,17770,17700,17780,17700,1741
20230906,103700,1057794110,17690,17610,17690,17610,617
20230906,103600,1046887820,17670,17670,17670,17670,11
20230906,103500,1046693450,17670,17590,17670,17580,878
20230906,103400,1031225960,17600,17640,17650,17600,239
20230906,103300,1027011880,17650,17640,17650,17640,334
20230906,103200,1021119160,17640,17590,17650,17590,105
20230906,103100,1019267630,17590,17670,17670,17580,147
20230906,103000,1016681210,17600,17630,17630,17560,1023
20230906,102900,998694430,17670,17710,17710,17620,1007
20230906,102800,980921420,17710,17640,17710,17630,2331
20230906,102700,939758820,17590,17600,17660,17590,1068
20230906,102600,920935070,17590,17520,17590,17520,2963
20230906,102500,868957950,17520,17510,17520,17490,1141
20230906,102400,848975840,17510,17410,17520,17410,792
20230906,102300,835109260,17500,17470,17500,17410,1159
20230906,102200,814843780,17470,17470,17470,17470,17
20230906,102100,814546790,17480,17470,17480,17400,477
20230906,102000,806221540,17470,17430,17470,17390,1409
20230906,101900,781656890,17430,17420,17430,17420,631
20230906,101800,770662210,17420,17380,17420,17380,113
20230906,101700,768698190,17380,17330,17380,17330,176
20230906,101600,765647420,17330,17340,17340,17330,261
20230906,101500,761122410,17340,17320,17340,17320,174
20230906,101400,758107540,17340,17350,17350,17320,159
20230906,101300,755351620,17350,17420,17420,17350,153
20230906,101200,752690100,17420,17430,17430,17420,39
20230906,101100,752010340,17430,17410,17430,17410,1600
20230906,101000,724140220,17410,17370,17420,17370,2549
20230906,100900,679769930,17390,17340,17390,17340,2312
20230906,100800,639598010,17320,17340,17340,17320,499
20230906,100700,630954250,17340,17340,17340,17330,131
20230906,100600,628682730,17330,17340,17350,17330,277
20230906,100500,623878790,17340,17300,17350,17300,708
20230906,100400,611617870,17290,17280,17290,17280,405
20230906,100300,604617850,17230,17230,17230,17230,2
20230906,100200,604583390,17230,17230,17230,17230,0
20230906,100100,604583390,17230,17250,17250,17230,254
20230906,100000,600204990,17280,17300,17300,17280,275
20230906,095900,595450490,17300,17300,17300,17300,242
20230906,095800,591263890,17300,17310,17310,17210,972
20230906,095700,574454290,17310,17250,17310,17250,753
20230906,095600,561438750,17250,17230,17250,17230,1133
20230906,095500,541900110,17230,17210,17240,17210,65
20230906,095400,540780170,17200,17070,17200,17070,2197
20230906,095300,503056460,17070,17070,17070,17070,6
20230906,095200,502954040,17070,17070,17070,17070,17
20230906,095100,502663850,17070,17070,17070,17070,29
20230906,095000,502168820,17070,17070,17070,17070,24
20230906,094900,501759140,17140,17140,17140,17140,50
20230906,094800,500902140,17040,17130,17140,17040,891
20230906,094700,485678440,17130,17090,17130,17090,473
20230906,094600,477592140,17090,17070,17090,17070,190
20230906,094500,474347580,17070,17050,17070,17050,121
20230906,094400,472284450,17050,17050,17050,17050,115
20230906,094300,470323700,17050,17060,17060,17050,499
20230906,094200,461814970,17060,17060,17060,17060,0
20230906,094100,461814970,17060,17080,17080,17060,240
20230906,094000,457719880,17070,17090,17090,17070,23
20230906,093900,457327250,17090,17070,17090,17070,2
20230906,093800,457293090,17060,17070,17070,17060,390
20230906,093700,450639670,17060,17060,17060,17060,397
20230906,093600,443866850,17060,17060,17060,17060,0
20230906,093500,443866850,17060,17060,17060,17060,0
20230906,093400,443866850,17060,17060,17060,17060,163
20230906,093300,441086070,17060,17060,17060,17060,0
20230906,093200,441086070,17060,17060,17060,17060,0
20230906,093100,441086070,17060,17080,17080,17060,100
20230906,093000,439378750,17090,17090,17090,17080,39
20230906,092900,438712570,17060,17140,17140,17060,66
20230906,092800,437584530,17150,17150,17150,17150,0
20230906,092700,437584530,17150,17060,17150,17060,7
20230906,092600,437464840,17060,17060,17060,17060,30
20230906,092500,436953040,17060,17170,17180,17050,264
20230906,092400,432440570,17170,17190,17190,17170,414
20230906,092300,425328560,17180,17130,17180,17130,1206
20230906,092200,404646400,17130,17130,17130,17060,89
20230906,092100,403121900,17040,17130,17130,17040,218
20230906,092000,399396380,17040,17040,17040,17040,8
20230906,091900,399260060,17040,17100,17140,17020,3447
20230906,091800,340572150,17130,17140,17140,17130,359
20230906,091700,334419990,17140,17030,17140,17030,758
20230906,091600,321468780,17030,17020,17030,17020,219
20230906,091500,317740120,17030,17030,17030,17020,276
20230906,091400,313041370,17030,17050,17050,17030,131
20230906,091300,310808700,17050,17120,17120,17030,340
20230906,091200,305013810,17120,17160,17160,17120,195
20230906,091100,301673300,17120,16980,17150,16970,2464
20230906,091000,259624140,16980,17010,17010,16980,146
20230906,090900,257143800,17020,17090,17090,17020,306
20230906,090800,251934540,16970,17020,17090,16970,1085
20230906,090700,233501170,16970,17020,17020,16970,70
20230906,090600,232312030,17020,16960,17020,16960,321
20230906,090500,226851750,16920,16870,16920,16860,972
20230906,090400,210452060,16870,16870,16900,16870,1395
20230906,090300,186914010,16880,16880,16880,16880,705
20230906,090200,175013610,16900,16910,16910,16870,2401
20230906,090100,134471020,16910,16920,16990,16910,1874
20230906,090000,102670980,16990,17020,17020,16900,5608