KissMeData/034230/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,190900,12170431680,17140,17140,17140,17140,9322
20230907,190800,12170431680,17140,17140,17140,17140,0
20230907,190700,12170431680,17140,17140,17140,17140,0
20230907,190600,12170431680,17140,17140,17140,17140,0
20230907,190500,12170431680,17140,17140,17140,17140,0
20230907,190400,12170431680,17140,17140,17140,17140,0
20230907,190300,12170431680,17140,17140,17140,17140,0
20230907,190200,12170431680,17140,17140,17140,17140,0
20230907,190100,12170431680,17140,17140,17140,17140,0
20230907,190000,12170431680,17140,17140,17140,17140,0
20230907,185900,12170431680,17140,17140,17140,17140,0
20230907,185800,12170431680,17140,17140,17140,17140,0
20230907,185700,12170431680,17140,17140,17140,17140,0
20230907,185600,12170431680,17140,17140,17140,17140,0
20230907,185500,12170431680,17140,17140,17140,17140,0
20230907,185400,12170431680,17140,17140,17140,17140,0
20230907,185300,12170431680,17140,17140,17140,17140,0
20230907,185200,12170431680,17140,17140,17140,17140,0
20230907,185100,12170431680,17140,17140,17140,17140,0
20230907,185000,12170431680,17140,17140,17140,17140,0
20230907,184900,12170431680,17140,17140,17140,17140,0
20230907,184800,12170431680,17140,17140,17140,17140,0
20230907,184700,12170431680,17140,17140,17140,17140,0
20230907,184600,12170431680,17140,17140,17140,17140,0
20230907,184500,12170431680,17140,17140,17140,17140,0
20230907,184400,12170431680,17140,17140,17140,17140,0
20230907,184300,12170431680,17140,17140,17140,17140,0
20230907,184200,12170431680,17140,17140,17140,17140,0
20230907,184100,12170431680,17140,17140,17140,17140,0
20230907,184000,12170431680,17140,17140,17140,17140,0
20230907,183900,12170431680,17140,17140,17140,17140,9322
20230907,183800,12170431680,17140,17140,17140,17140,0
20230907,183700,12170431680,17140,17140,17140,17140,0
20230907,183600,12170431680,17140,17140,17140,17140,0
20230907,183500,12170431680,17140,17140,17140,17140,0
20230907,183400,12170431680,17140,17140,17140,17140,0
20230907,183300,12170431680,17140,17140,17140,17140,0
20230907,183200,12170431680,17140,17140,17140,17140,0
20230907,183100,12170431680,17140,17140,17140,17140,0
20230907,183000,12170431680,17140,17140,17140,17140,0
20230907,182900,12170431680,17140,17140,17140,17140,0
20230907,182800,12170431680,17140,17140,17140,17140,0
20230907,182700,12170431680,17140,17140,17140,17140,0
20230907,182600,12170431680,17140,17140,17140,17140,0
20230907,182500,12170431680,17140,17140,17140,17140,0
20230907,182400,12170431680,17140,17140,17140,17140,0
20230907,182300,12170431680,17140,17140,17140,17140,0
20230907,182200,12170431680,17140,17140,17140,17140,0
20230907,182100,12170431680,17140,17140,17140,17140,0
20230907,182000,12170431680,17140,17140,17140,17140,0
20230907,181900,12170431680,17140,17140,17140,17140,0
20230907,181800,12170431680,17140,17140,17140,17140,0
20230907,181700,12170431680,17140,17140,17140,17140,0
20230907,181600,12170431680,17140,17140,17140,17140,0
20230907,181500,12170431680,17140,17140,17140,17140,0
20230907,181400,12170431680,17140,17140,17140,17140,0
20230907,181300,12170431680,17140,17140,17140,17140,0
20230907,181200,12170431680,17140,17140,17140,17140,0
20230907,181100,12170431680,17140,17140,17140,17140,0
20230907,181000,12170431680,17140,17140,17140,17140,0
20230907,180900,12170431680,17140,17140,17140,17140,9322
20230907,180800,12170431680,17140,17140,17140,17140,0
20230907,180700,12170431680,17140,17140,17140,17140,0
20230907,180600,12170431680,17140,17140,17140,17140,0
20230907,180500,12170431680,17140,17140,17140,17140,0
20230907,180400,12170431680,17140,17140,17140,17140,0
20230907,180300,12170431680,17140,17140,17140,17140,0
20230907,180200,12170431680,17140,17140,17140,17140,0
20230907,180100,12170431680,17140,17140,17140,17140,0
20230907,180000,12170431680,17140,17140,17140,17140,0
20230907,175900,12170431680,17140,17140,17140,17140,0
20230907,175800,12170431680,17140,17140,17140,17140,0
20230907,175700,12170431680,17140,17140,17140,17140,0
20230907,175600,12170431680,17140,17140,17140,17140,0
20230907,175500,12170431680,17140,17140,17140,17140,0
20230907,175400,12170431680,17140,17140,17140,17140,0
20230907,175300,12170431680,17140,17140,17140,17140,0
20230907,175200,12170431680,17140,17140,17140,17140,0
20230907,175100,12170431680,17140,17140,17140,17140,0
20230907,175000,12170431680,17140,17140,17140,17140,0
20230907,174900,12170431680,17140,17140,17140,17140,0
20230907,174800,12170431680,17140,17140,17140,17140,0
20230907,174700,12170431680,17140,17140,17140,17140,0
20230907,174600,12170431680,17140,17140,17140,17140,0
20230907,174500,12170431680,17140,17140,17140,17140,0
20230907,174400,12170431680,17140,17140,17140,17140,0
20230907,174300,12170431680,17140,17140,17140,17140,0
20230907,174200,12170431680,17140,17140,17140,17140,0
20230907,174100,12170431680,17140,17140,17140,17140,0
20230907,174000,12170431680,17140,17140,17140,17140,0
20230907,173900,12170431680,17140,17140,17140,17140,9322
20230907,173800,12170431680,17140,17140,17140,17140,0
20230907,173700,12170431680,17140,17140,17140,17140,0
20230907,173600,12170431680,17140,17140,17140,17140,0
20230907,173500,12170431680,17140,17140,17140,17140,0
20230907,173400,12170431680,17140,17140,17140,17140,0
20230907,173300,12170431680,17140,17140,17140,17140,0
20230907,173200,12170431680,17140,17140,17140,17140,0
20230907,173100,12170431680,17140,17140,17140,17140,0
20230907,173000,12170431680,17140,17140,17140,17140,0
20230907,172900,12170431680,17140,17140,17140,17140,0
20230907,172800,12170431680,17140,17140,17140,17140,0
20230907,172700,12170431680,17140,17140,17140,17140,0
20230907,172600,12170431680,17140,17140,17140,17140,0
20230907,172500,12170431680,17140,17140,17140,17140,0
20230907,172400,12170431680,17140,17140,17140,17140,0
20230907,172300,12170431680,17140,17140,17140,17140,0
20230907,172200,12170431680,17140,17140,17140,17140,0
20230907,172100,12170431680,17140,17140,17140,17140,0
20230907,172000,12170431680,17140,17140,17140,17140,0
20230907,171900,12170431680,17140,17140,17140,17140,0
20230907,171800,12170431680,17140,17140,17140,17140,0
20230907,171700,12170431680,17140,17140,17140,17140,0
20230907,171600,12170431680,17140,17140,17140,17140,0
20230907,171500,12170431680,17140,17140,17140,17140,0
20230907,171400,12170431680,17140,17140,17140,17140,0
20230907,171300,12170431680,17140,17140,17140,17140,0
20230907,171200,12170431680,17140,17140,17140,17140,0
20230907,171100,12170431680,17140,17140,17140,17140,0
20230907,171000,12170431680,17140,17140,17140,17140,0
20230907,170900,12170431680,17140,17140,17140,17140,9322
20230907,170800,12170431680,17140,17140,17140,17140,0
20230907,170700,12170431680,17140,17140,17140,17140,0
20230907,170600,12170431680,17140,17140,17140,17140,0
20230907,170500,12170431680,17140,17140,17140,17140,0
20230907,170400,12170431680,17140,17140,17140,17140,0
20230907,170300,12170431680,17140,17140,17140,17140,0
20230907,170200,12170431680,17140,17140,17140,17140,0
20230907,170100,12170431680,17140,17140,17140,17140,0
20230907,170000,12170431680,17140,17140,17140,17140,0
20230907,165900,12170431680,17140,17140,17140,17140,0
20230907,165800,12170431680,17140,17140,17140,17140,0
20230907,165700,12170431680,17140,17140,17140,17140,0
20230907,165600,12170431680,17140,17140,17140,17140,0
20230907,165500,12170431680,17140,17140,17140,17140,0
20230907,165400,12170431680,17140,17140,17140,17140,0
20230907,165300,12170431680,17140,17140,17140,17140,0
20230907,165200,12170431680,17140,17140,17140,17140,0
20230907,165100,12170431680,17140,17140,17140,17140,0
20230907,165000,12170431680,17140,17140,17140,17140,0
20230907,164900,12170431680,17140,17140,17140,17140,0
20230907,164800,12170431680,17140,17140,17140,17140,0
20230907,164700,12170431680,17140,17140,17140,17140,0
20230907,164600,12170431680,17140,17140,17140,17140,0
20230907,164500,12170431680,17140,17140,17140,17140,0
20230907,164400,12170431680,17140,17140,17140,17140,0
20230907,164300,12170431680,17140,17140,17140,17140,0
20230907,164200,12170431680,17140,17140,17140,17140,0
20230907,164100,12170431680,17140,17140,17140,17140,0
20230907,164000,12170431680,17140,17140,17140,17140,0
20230907,163900,12170431680,17140,17140,17140,17140,9322
20230907,163800,12170431680,17140,17140,17140,17140,0
20230907,163700,12170431680,17140,17140,17140,17140,0
20230907,163600,12170431680,17140,17140,17140,17140,0
20230907,163500,12170431680,17140,17140,17140,17140,0
20230907,163400,12170431680,17140,17140,17140,17140,0
20230907,163300,12170431680,17140,17140,17140,17140,0
20230907,163200,12170431680,17140,17140,17140,17140,0
20230907,163100,12170431680,17140,17140,17140,17140,0
20230907,163000,12170431680,17140,17140,17140,17140,0
20230907,162900,12170431680,17140,17140,17140,17140,0
20230907,162800,12170431680,17140,17140,17140,17140,0
20230907,162700,12170431680,17140,17140,17140,17140,0
20230907,162600,12170431680,17140,17140,17140,17140,0
20230907,162500,12170431680,17140,17140,17140,17140,0
20230907,162400,12170431680,17140,17140,17140,17140,0
20230907,162300,12170431680,17140,17140,17140,17140,0
20230907,162200,12170431680,17140,17140,17140,17140,0
20230907,162100,12170431680,17140,17140,17140,17140,0
20230907,162000,12170431680,17140,17140,17140,17140,0
20230907,161900,12170431680,17140,17140,17140,17140,0
20230907,161800,12170431680,17140,17140,17140,17140,0
20230907,161700,12170431680,17140,17140,17140,17140,0
20230907,161600,12170431680,17140,17140,17140,17140,0
20230907,161500,12170431680,17140,17140,17140,17140,0
20230907,161400,12170431680,17140,17140,17140,17140,0
20230907,161300,12170431680,17140,17140,17140,17140,0
20230907,161200,12170431680,17140,17140,17140,17140,0
20230907,161100,12170431680,17140,17140,17140,17140,0
20230907,161000,12170431680,17140,17140,17140,17140,0
20230907,160900,12170431680,17140,17140,17140,17140,9322
20230907,160800,12170431680,17140,17140,17140,17140,0
20230907,160700,12170431680,17140,17140,17140,17140,0
20230907,160600,12170431680,17140,17140,17140,17140,0
20230907,160500,12170431680,17140,17140,17140,17140,0
20230907,160400,12170431680,17140,17140,17140,17140,0
20230907,160300,12170431680,17140,17140,17140,17140,0
20230907,160200,12170431680,17140,17140,17140,17140,0
20230907,160100,12170431680,17140,17140,17140,17140,0
20230907,160000,12170431680,17140,17140,17140,17140,0
20230907,155900,12170431680,17140,17140,17140,17140,0
20230907,155800,12170431680,17140,17140,17140,17140,0
20230907,155700,12170431680,17140,17140,17140,17140,0
20230907,155600,12170431680,17140,17140,17140,17140,0
20230907,155500,12170431680,17140,17140,17140,17140,0
20230907,155400,12170431680,17140,17140,17140,17140,0
20230907,155300,12170431680,17140,17140,17140,17140,0
20230907,155200,12170431680,17140,17140,17140,17140,0
20230907,155100,12170431680,17140,17140,17140,17140,0
20230907,155000,12170431680,17140,17140,17140,17140,0
20230907,154900,12170431680,17140,17140,17140,17140,0
20230907,154800,12170431680,17140,17140,17140,17140,0
20230907,154700,12170431680,17140,17140,17140,17140,0
20230907,154600,12170431680,17140,17140,17140,17140,0
20230907,154500,12170431680,17140,17140,17140,17140,0
20230907,154400,12170431680,17140,17140,17140,17140,0
20230907,154300,12170431680,17140,17140,17140,17140,0
20230907,154200,12170431680,17140,17140,17140,17140,0
20230907,154100,12170431680,17140,17140,17140,17140,0
20230907,154000,12170431680,17140,17140,17140,17140,0
20230907,153900,12170431680,17140,17140,17140,17140,9322
20230907,153800,12170431680,17140,17140,17140,17140,0
20230907,153700,12170431680,17140,17140,17140,17140,0
20230907,153600,12170431680,17140,17140,17140,17140,0
20230907,153500,12170431680,17140,17140,17140,17140,0
20230907,153400,12170431680,17140,17140,17140,17140,0
20230907,153300,12170431680,17140,17140,17140,17140,0
20230907,153200,12170431680,17140,17140,17140,17140,0
20230907,153100,12170431680,17140,17140,17140,17140,0
20230907,153000,12170431680,17140,17140,17140,17140,9322
20230907,152900,12010652600,17150,17150,17150,17150,0
20230907,152800,12010652600,17150,17150,17150,17150,0
20230907,152700,12010652600,17150,17150,17150,17150,0
20230907,152600,12010652600,17150,17150,17150,17150,0
20230907,152500,12010652600,17150,17150,17150,17150,0
20230907,152400,12010652600,17150,17150,17150,17150,0
20230907,152300,12010652600,17150,17150,17150,17150,0
20230907,152200,12010652600,17150,17150,17150,17150,0
20230907,152100,12010652600,17150,17150,17150,17150,0
20230907,152000,12010652600,17150,17150,17150,17150,0
20230907,151900,12010652600,17150,17150,17160,17140,1955
20230907,151800,11977124360,17150,17120,17160,17120,6433
20230907,151700,11866838820,17130,17160,17160,17130,2151
20230907,151600,11829946550,17160,17170,17170,17160,3045
20230907,151500,11777670340,17170,17160,17170,17150,2122
20230907,151400,11741254730,17160,17150,17160,17140,2362
20230907,151300,11700744100,17150,17140,17150,17140,2982
20230907,151200,11649615860,17150,17150,17150,17140,1130
20230907,151100,11630240630,17150,17150,17150,17140,1137
20230907,151000,11610749990,17150,17130,17150,17130,963
20230907,150900,11594244430,17130,17140,17150,17130,3964
20230907,150800,11526325740,17140,17150,17150,17140,1462
20230907,150700,11501258560,17140,17150,17150,17130,1413
20230907,150600,11477028800,17150,17130,17150,17130,3231
20230907,150500,11421640210,17140,17130,17150,17130,1329
20230907,150400,11398865380,17120,17140,17140,17120,1679
20230907,150300,11370099220,17130,17140,17150,17130,792
20230907,150200,11356525560,17140,17140,17140,17130,1151
20230907,150100,11336798240,17140,17100,17140,17090,2088
20230907,150000,11301037010,17100,17110,17120,17100,1658
20230907,145900,11272670740,17110,17130,17130,17110,1355
20230907,145800,11249476150,17110,17120,17130,17100,1803
20230907,145700,11218618920,17120,17090,17120,17090,839
20230907,145600,11204268700,17100,17100,17100,17090,1253
20230907,145500,11182846470,17090,17090,17100,17090,1021
20230907,145400,11165387990,17080,17100,17100,17080,1868
20230907,145300,11133468270,17100,17090,17100,17090,1158
20230907,145200,11113673150,17090,17100,17100,17090,1722
20230907,145100,11084229240,17090,17120,17120,17090,2512
20230907,145000,11041268350,17110,17150,17150,17110,2889
20230907,144900,10991768370,17150,17150,17160,17140,3520
20230907,144800,10931422970,17150,17140,17150,17130,1167
20230907,144700,10911419640,17140,17140,17140,17130,667
20230907,144600,10899989130,17130,17140,17150,17130,2139
20230907,144500,10863311410,17140,17140,17150,17130,2309
20230907,144400,10823741580,17130,17130,17140,17120,801
20230907,144300,10810020070,17120,17130,17130,17120,2785
20230907,144200,10762330240,17120,17130,17130,17120,1518
20230907,144100,10736337320,17120,17130,17130,17100,955
20230907,144000,10719986610,17130,17110,17130,17100,2266
20230907,143900,10681199460,17110,17130,17130,17100,1915
20230907,143800,10648423500,17130,17140,17140,17120,1641
20230907,143700,10620317540,17140,17150,17150,17140,1320
20230907,143600,10597687850,17150,17140,17150,17140,752
20230907,143500,10584795070,17140,17160,17160,17140,3952
20230907,143400,10517022170,17150,17170,17180,17150,2831
20230907,143300,10468430060,17170,17180,17180,17170,1555
20230907,143200,10441722400,17180,17170,17180,17160,1713
20230907,143100,10412300610,17170,17180,17190,17160,4645
20230907,143000,10332518460,17170,17180,17180,17170,846
20230907,142900,10317988810,17170,17180,17180,17160,4016
20230907,142800,10249029980,17180,17180,17180,17160,1800
20230907,142700,10218114020,17180,17160,17180,17160,1074
20230907,142600,10199675750,17160,17190,17190,17160,1355
20230907,142500,10176394930,17180,17170,17190,17160,2218
20230907,142400,10138300440,17170,17180,17180,17150,1306
20230907,142300,10115873250,17180,17150,17180,17150,3557
20230907,142200,10054807780,17150,17140,17150,17130,1747
20230907,142100,10024857170,17140,17130,17140,17130,1206
20230907,142000,10004193230,17140,17120,17140,17120,1518
20230907,141900,9978192640,17120,17110,17120,17110,830
20230907,141800,9963984350,17110,17120,17130,17110,1473
20230907,141700,9938763190,17120,17120,17120,17100,2018
20230907,141600,9904228820,17120,17100,17120,17100,1518
20230907,141500,9878259700,17110,17110,17110,17100,525
20230907,141400,9869277710,17100,17100,17100,17090,487
20230907,141300,9860950350,17100,17080,17100,17080,1085
20230907,141200,9842407060,17090,17090,17090,17090,487
20230907,141100,9834084230,17090,17080,17090,17080,260
20230907,141000,9829641090,17090,17080,17090,17080,127
20230907,140900,9827470940,17070,17100,17100,17070,1317
20230907,140800,9804973380,17090,17090,17100,17080,914
20230907,140700,9789355130,17080,17080,17100,17080,788
20230907,140600,9775888610,17090,17090,17090,17080,1936
20230907,140500,9742816800,17090,17100,17100,17080,740
20230907,140400,9730173970,17090,17100,17100,17090,351
20230907,140300,9724174380,17100,17050,17100,17050,4611
20230907,140200,9645485000,17060,17050,17060,17050,255
20230907,140100,9641134890,17060,17060,17060,17050,201
20230907,140000,9637706910,17060,17060,17060,17050,160
20230907,135900,9634977980,17060,17060,17060,17050,112
20230907,135800,9633067440,17060,17050,17060,17050,1240
20230907,135700,9611924380,17050,17060,17060,17050,318
20230907,135600,9606499710,17060,17060,17060,17050,273
20230907,135500,9601842550,17060,17040,17060,17030,263
20230907,135400,9597361670,17030,17040,17040,17030,981
20230907,135300,9580645770,17030,17040,17040,17030,177
20230907,135200,9577630520,17040,17060,17060,17030,2190
20230907,135100,9540303820,17060,17060,17060,17050,429
20230907,135000,9532988170,17060,17040,17060,17040,2243
20230907,134900,9494745810,17040,17070,17080,17040,947
20230907,134800,9478594240,17080,17070,17080,17070,209
20230907,134700,9475025870,17050,17090,17090,17030,2534
20230907,134600,9431790170,17090,17090,17100,17080,1268
20230907,134500,9410128280,17080,17100,17100,17070,5639
20230907,134400,9313799330,17090,17100,17100,17090,275
20230907,134300,9309098060,17100,17100,17100,17090,2394
20230907,134200,9268165970,17100,17100,17130,17080,5534
20230907,134100,9173469590,17100,17090,17110,17070,1750
20230907,134000,9143548820,17090,17070,17090,17060,3432
20230907,133900,9084922210,17070,17070,17070,17060,5478
20230907,133800,8991413350,17080,17060,17080,17050,792
20230907,133700,8977897030,17050,17050,17060,17040,1487
20230907,133600,8952554610,17060,17050,17060,17040,363
20230907,133500,8946365760,17050,17050,17050,17040,43
20230907,133400,8945632720,17040,17060,17060,17040,618
20230907,133300,8935096140,17060,17050,17060,17040,468
20230907,133200,8927116110,17050,17050,17050,17040,236
20230907,133100,8923092830,17050,17050,17050,17040,610
20230907,133000,8912696250,17050,17020,17050,17020,1327
20230907,132900,8890082970,17000,17040,17040,17000,1506
20230907,132800,8864446300,17030,17040,17040,17030,707
20230907,132700,8852404080,17050,17040,17050,17030,562
20230907,132600,8842827600,17040,17040,17050,17030,225
20230907,132500,8838994280,17050,17030,17050,17030,206
20230907,132400,8835483980,17030,17010,17050,16990,6127
20230907,132300,8731330220,17010,17020,17020,17010,378
20230907,132200,8724897180,17020,17030,17040,17010,687
20230907,132100,8713195800,17030,17020,17040,17020,469
20230907,132000,8705210200,17030,17030,17030,17010,245
20230907,131900,8701038620,17030,17030,17050,17020,632
20230907,131800,8690277050,17030,17020,17030,17010,323
20230907,131700,8684780760,17020,17020,17020,17010,6498
20230907,131600,8574198290,17020,17030,17030,17010,227
20230907,131500,8570334130,17010,17000,17020,17000,995
20230907,131400,8553409990,17010,17010,17010,17000,207
20230907,131300,8549888930,17010,17030,17030,17010,3397
20230907,131200,8492098380,17020,17030,17030,17020,390
20230907,131100,8485458900,17030,17030,17040,17020,923
20230907,131000,8469742810,17030,17030,17040,17020,481
20230907,130900,8461549770,17020,17020,17020,17010,310
20230907,130800,8456273630,17010,17010,17010,17010,1190
20230907,130700,8436031730,17010,17020,17020,17000,1507
20230907,130600,8410397290,17020,17020,17020,17010,667
20230907,130500,8399050320,17010,17010,17020,17010,377
20230907,130400,8392635150,17010,17010,17010,17000,477
20230907,130300,8384523470,17010,17010,17020,17010,1064
20230907,130200,8366423640,17010,17020,17020,17010,143
20230907,130100,8363990150,17010,17010,17030,17010,393
20230907,130000,8357303700,17030,17020,17030,17010,798
20230907,125900,8343721480,17020,17030,17030,17020,914
20230907,125800,8328162960,17070,17020,17070,17020,793
20230907,125700,8314641660,17030,17030,17030,17020,203
20230907,125600,8311185190,17030,17040,17040,17020,785
20230907,125500,8297816850,17040,17020,17040,17020,312
20230907,125400,8292502920,17030,17030,17030,17020,441
20230907,125300,8284992990,17030,17020,17030,17020,872
20230907,125200,8270143110,17030,17030,17030,17020,1175
20230907,125100,8250132970,17030,17020,17030,17020,497
20230907,125000,8241672820,17020,17010,17020,17000,591
20230907,124900,8231618590,17010,17000,17010,17000,249
20230907,124800,8227383160,17010,17010,17010,17000,1344
20230907,124700,8204532170,17000,17000,17010,17000,858
20230907,124600,8189943540,17010,17010,17030,17000,1005
20230907,124500,8172837120,17000,17030,17030,17000,4315
20230907,124400,8099430840,17020,17020,17030,17020,296
20230907,124300,8094390760,17030,17020,17030,17020,91
20230907,124200,8092841620,17020,17020,17030,17020,1237
20230907,124100,8071777000,17030,17030,17030,17030,160
20230907,124000,8069052200,17030,17030,17030,17020,899
20230907,123900,8053743500,17030,17020,17030,17020,301
20230907,123800,8048619250,17020,17020,17030,17020,598
20230907,123700,8038436220,17030,17030,17030,17020,145
20230907,123600,8035967010,17030,17020,17030,17020,351
20230907,123500,8029989530,17030,17020,17030,17020,335
20230907,123400,8024286570,17020,17020,17030,17020,455
20230907,123300,8016540400,17020,17020,17030,17020,597
20230907,123200,8006379010,17030,17030,17030,17020,61
20230907,123100,8005340230,17020,17030,17030,17020,576
20230907,123000,7995531130,17030,17040,17040,17030,359
20230907,122900,7989417200,17030,17040,17040,17030,84
20230907,122800,7987986350,17030,17040,17040,17030,595
20230907,122700,7977851260,17040,17030,17040,17030,15
20230907,122600,7977595760,17030,17020,17040,17020,460
20230907,122500,7969761530,17040,17040,17040,17020,748
20230907,122400,7957022990,17040,17040,17040,17030,2691
20230907,122300,7911169520,17040,17040,17040,17020,726
20230907,122200,7898802850,17040,17050,17050,17020,4928
20230907,122100,7814871680,17050,17040,17050,17040,211
20230907,122000,7811275230,17040,17050,17050,17040,62
20230907,121900,7810218700,17050,17030,17050,17030,138
20230907,121800,7807866020,17040,17030,17040,17030,982
20230907,121700,7791134270,17040,17040,17050,17040,2024
20230907,121600,7756644080,17050,17060,17080,17040,539
20230907,121500,7747446170,17050,17050,17070,17050,651
20230907,121400,7736334340,17050,17050,17050,17040,474
20230907,121300,7728253390,17040,17050,17050,17040,815
20230907,121200,7714357710,17050,17080,17080,17050,125
20230907,121100,7712225560,17070,17060,17070,17060,774
20230907,121000,7699017030,17060,17050,17060,17050,914
20230907,120900,7683426150,17060,17060,17060,17060,7
20230907,120800,7683306730,17050,17070,17070,17050,664
20230907,120700,7671982880,17070,17070,17070,17070,165
20230907,120600,7669166330,17070,17070,17080,17070,149
20230907,120500,7666622700,17070,17080,17080,17070,1122
20230907,120400,7647462200,17080,17060,17080,17060,340
20230907,120300,7641659590,17050,17070,17070,17050,99
20230907,120200,7639971310,17070,17060,17070,17060,124
20230907,120100,7637855810,17070,17070,17070,17060,162
20230907,120000,7635090920,17070,17070,17070,17060,208
20230907,115900,7631540880,17070,17060,17070,17060,61
20230907,115800,7630500060,17070,17060,17070,17060,188
20230907,115700,7627291710,17060,17050,17060,17050,314
20230907,115600,7621935340,17050,17050,17060,17050,107
20230907,115500,7620110940,17060,17040,17060,17040,55
20230907,115400,7619173200,17040,17050,17050,17040,1064
20230907,115300,7601034830,17050,17060,17070,17050,158
20230907,115200,7598340450,17060,17060,17070,17060,527
20230907,115100,7589349780,17070,17070,17070,17060,118
20230907,115000,7587335530,17060,17070,17070,17060,92
20230907,114900,7585765840,17070,17070,17080,17060,345
20230907,114800,7579878000,17060,17050,17070,17050,158
20230907,114700,7577182610,17050,17050,17060,17040,248
20230907,114600,7572953110,17040,17050,17050,17040,185
20230907,114500,7569800020,17050,17040,17050,17040,184
20230907,114400,7566663110,17050,17040,17050,17030,165
20230907,114300,7563851140,17040,17030,17040,17030,194
20230907,114200,7560546270,17030,17040,17040,17030,74
20230907,114100,7559285960,17040,17020,17040,17020,184
20230907,114000,7556151710,17020,17030,17030,17020,537
20230907,113900,7547007550,17030,17030,17050,17030,254
20230907,113800,7542680290,17030,17040,17040,17030,343
20230907,113700,7536838060,17050,17030,17050,17030,49
20230907,113600,7536003400,17030,17020,17030,17020,308
20230907,113500,7530759110,17030,17060,17060,17020,2163
20230907,113400,7493903210,17060,17070,17070,17060,68
20230907,113300,7492743040,17080,17070,17080,17070,160
20230907,113200,7490010840,17060,17040,17060,17040,177
20230907,113100,7486992590,17040,17050,17050,17040,431
20230907,113000,7479645740,17050,17050,17050,17040,80
20230907,112900,7478281750,17040,17030,17040,17030,101
20230907,112800,7476561020,17030,17030,17040,17030,519
20230907,112700,7467721430,17040,17050,17050,17040,254
20230907,112600,7463393200,17040,17040,17050,17030,151
20230907,112500,7460820220,17030,17040,17050,17030,119
20230907,112400,7458793380,17050,17030,17050,17030,37
20230907,112300,7458163150,17030,17030,17040,17000,811
20230907,112200,7444359050,17020,17030,17030,17010,383
20230907,112100,7437840780,17020,17040,17040,17020,372
20230907,112000,7431505610,17040,17030,17040,17030,73
20230907,111900,7430262130,17010,17040,17040,17000,3406
20230907,111800,7372334900,17030,17030,17040,17030,897
20230907,111700,7357057910,17040,17040,17040,17030,203
20230907,111600,7353599800,17050,17050,17050,17040,415
20230907,111500,7346526630,17050,17040,17050,17040,214
20230907,111400,7342880010,17050,17050,17060,17050,100
20230907,111300,7341174950,17050,17060,17060,17050,273
20230907,111200,7336518630,17060,17050,17060,17040,299
20230907,111100,7331419960,17040,17060,17060,17040,195
20230907,111000,7328095700,17060,17040,17060,17030,430
20230907,110900,7320767560,17030,17040,17040,17030,359
20230907,110800,7314653780,17050,17050,17050,17040,370
20230907,110700,7308347430,17040,17020,17040,17000,2898
20230907,110600,7259050430,17020,17030,17030,17020,764
20230907,110500,7246047070,17030,17050,17050,17030,1577
20230907,110400,7219183570,17040,17040,17040,17040,148
20230907,110300,7216661650,17040,17020,17050,17020,1214
20230907,110200,7195978800,17020,17030,17040,17020,748
20230907,110100,7183245830,17030,17080,17080,17010,4542
20230907,110000,7105926910,17050,17040,17090,17040,364
20230907,105900,7099720740,17040,17040,17050,17040,972
20230907,105800,7083154650,17030,17040,17050,17020,6720
20230907,105700,6968727450,17040,17060,17060,17040,638
20230907,105600,6957850840,17060,17070,17070,17050,596
20230907,105500,6947683480,17060,17060,17080,17060,317
20230907,105400,6942272050,17060,17100,17100,17060,705
20230907,105300,6930233010,17100,17090,17100,17090,691
20230907,105200,6918420830,17080,17080,17100,17080,766
20230907,105100,6905329200,17080,17090,17090,17080,451
20230907,105000,6897624320,17080,17070,17090,17050,1632
20230907,104900,6869774670,17080,17100,17100,17070,982
20230907,104800,6853002300,17100,17080,17100,17080,796
20230907,104700,6839397810,17080,17090,17090,17070,815
20230907,104600,6825475440,17100,17090,17100,17060,1203
20230907,104500,6804924010,17080,17080,17090,17080,1491
20230907,104400,6779449670,17090,17100,17100,17080,1608
20230907,104300,6751967920,17100,17100,17110,17090,449
20230907,104200,6744289150,17090,17110,17110,17090,1351
20230907,104100,6721180440,17110,17090,17140,17090,3452
20230907,104000,6662123810,17090,17080,17090,17050,3820
20230907,103900,6596972290,17050,17080,17090,17030,1066
20230907,103800,6578780860,17080,17040,17080,17020,4047
20230907,103700,6509754590,17040,17050,17060,17040,760
20230907,103600,6496798070,17060,17050,17060,17030,1027
20230907,103500,6479298710,17050,17040,17060,17040,707
20230907,103400,6467245120,17040,17060,17060,17040,1879
20230907,103300,6435203580,17050,17040,17060,17040,402
20230907,103200,6428348710,17050,17050,17050,17030,601
20230907,103100,6418110850,17050,17040,17060,17040,200
20230907,103000,6414701530,17030,17020,17030,17010,1397
20230907,102900,6390927970,17020,17030,17040,17020,1026
20230907,102800,6373454020,17030,17050,17060,17030,3271
20230907,102700,6317711020,17060,17060,17070,17060,2902
20230907,102600,6268199590,17060,17080,17080,17060,3469
20230907,102500,6208983450,17080,17080,17080,17070,513
20230907,102400,6200221420,17070,17080,17090,17070,2812
20230907,102300,6152211070,17080,17080,17100,17080,1594
20230907,102200,6124972700,17080,17030,17080,17030,4334
20230907,102100,6051022210,17020,17030,17040,17000,685
20230907,102000,6039355060,17030,17020,17030,17000,1549
20230907,101900,6013004340,17020,17020,17020,17010,126
20230907,101800,6010860130,17020,17010,17030,17000,1599
20230907,101700,5983660220,17020,17000,17030,16990,1862
20230907,101600,5951999020,17010,17000,17010,16990,1474
20230907,101500,5926940810,17010,17040,17040,17010,320
20230907,101400,5921495340,17040,17010,17040,17010,1096
20230907,101300,5902840300,17010,16990,17010,16990,1724
20230907,101200,5873539780,17000,16990,17000,16990,646
20230907,101100,5862558990,17000,17010,17020,17000,2820
20230907,101000,5814596980,17010,17020,17020,17010,774
20230907,100900,5801430220,17010,17030,17030,17010,659
20230907,100800,5790214470,17030,17020,17030,17020,1076
20230907,100700,5771896140,17030,17020,17040,17020,1130
20230907,100600,5752649610,17020,17020,17020,17010,1563
20230907,100500,5726051440,17020,17020,17020,17010,2354
20230907,100400,5686006360,17020,17040,17040,17010,3064
20230907,100300,5633870540,17030,17030,17050,17030,2832
20230907,100200,5585624370,17020,16990,17030,16990,2366
20230907,100100,5545382990,16990,16980,16990,16950,6276
20230907,100000,5438881230,16990,16980,17000,16980,1160
20230907,095900,5419177220,16990,16970,16990,16970,2220
20230907,095800,5381483970,16980,16970,16980,16970,902
20230907,095700,5366172570,16980,16970,16980,16950,5113
20230907,095600,5279494010,16970,16970,16970,16960,1101
20230907,095500,5260815970,16970,16980,16980,16960,884
20230907,095400,5245813800,16980,16990,16990,16980,1928
20230907,095300,5213066600,16990,17010,17010,16980,5942
20230907,095200,5112058720,17010,16990,17020,16990,3742
20230907,095100,5048458880,16990,16990,17000,16980,6404
20230907,095000,4939645560,16990,16950,17000,16950,1395
20230907,094900,4915966870,16960,16950,16960,16930,11077
20230907,094800,4728268920,16960,16970,16970,16950,1323
20230907,094700,4705830770,16970,16960,16970,16960,1754
20230907,094600,4676081410,16960,16950,16970,16940,1999
20230907,094500,4642201710,16960,16970,16970,16950,7559
20230907,094400,4514042710,16970,16980,16980,16960,1475
20230907,094300,4489014580,16980,16960,17020,16960,2036
20230907,094200,4454437490,16960,16970,16970,16950,11190
20230907,094100,4264658670,16970,16980,16990,16970,2569
20230907,094000,4221048530,16980,16990,16990,16960,9571
20230907,093900,4058533300,16990,16990,17000,16990,2097
20230907,093800,4022904890,17000,16990,17000,16990,6393
20230907,093700,3914237920,17000,17030,17030,17000,34084
20230907,093600,3334473980,17030,17050,17060,17030,2341
20230907,093500,3294576700,17050,17070,17080,17050,2892
20230907,093400,3245227710,17070,17070,17080,17060,1243
20230907,093300,3224009540,17070,17090,17100,17070,1162
20230907,093200,3204170260,17090,17100,17100,17090,427
20230907,093100,3196872410,17090,17070,17100,17070,1970
20230907,093000,3163232900,17070,17050,17090,17040,2449
20230907,092900,3121445860,17050,17040,17050,17030,3131
20230907,092800,3068104920,17030,17030,17060,17030,7338
20230907,092700,2943104580,17030,17070,17080,17030,10210
20230907,092600,2769049620,17070,17100,17100,17070,7673
20230907,092500,2637899060,17110,17120,17120,17110,2023
20230907,092400,2603277510,17120,17190,17190,17120,22323
20230907,092300,2220018000,17190,17210,17230,17190,2778
20230907,092200,2172212980,17210,17210,17210,17200,1135
20230907,092100,2152679790,17210,17200,17210,17200,1647
20230907,092000,2124350040,17200,17150,17230,17150,1895
20230907,091900,2091775290,17150,17100,17180,17100,1155
20230907,091800,2071991490,17110,17150,17160,17110,2691
20230907,091700,2025884110,17150,17160,17170,17150,2001
20230907,091600,1991546630,17160,17130,17160,17130,1899
20230907,091500,1958998210,17130,17100,17130,17080,3250
20230907,091400,1903429740,17100,17040,17110,17040,3804
20230907,091300,1838524080,17040,17090,17090,17020,18074
20230907,091200,1530313710,17090,17110,17110,17080,2294
20230907,091100,1491096760,17100,17140,17140,17100,10803
20230907,091000,1306240500,17140,17150,17160,17130,2769
20230907,090900,1258772560,17150,17170,17180,17150,2107
20230907,090800,1222598160,17170,17130,17170,17130,1374
20230907,090700,1199053770,17120,17130,17140,17120,2429
20230907,090600,1157459650,17140,17170,17170,17120,11563
20230907,090500,959179240,17200,17210,17270,17170,4071
20230907,090400,889097220,17210,17280,17280,17210,11683
20230907,090300,687653420,17260,17260,17290,17250,1074
20230907,090200,669114320,17250,17150,17290,17150,2883
20230907,090100,619497220,17160,17330,17330,17150,13422
20230907,090000,388283110,17300,17330,17350,17280,21818