KissMeData/034230/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,190600,11943373330,16840,16840,16840,16840,12807
20230919,190500,11943373330,16840,16840,16840,16840,0
20230919,190400,11943373330,16840,16840,16840,16840,0
20230919,190300,11943373330,16840,16840,16840,16840,0
20230919,190200,11943373330,16840,16840,16840,16840,0
20230919,190100,11943373330,16840,16840,16840,16840,0
20230919,190000,11943373330,16840,16840,16840,16840,0
20230919,185900,11943373330,16840,16840,16840,16840,0
20230919,185800,11943373330,16840,16840,16840,16840,0
20230919,185700,11943373330,16840,16840,16840,16840,0
20230919,185600,11943373330,16840,16840,16840,16840,0
20230919,185500,11943373330,16840,16840,16840,16840,0
20230919,185400,11943373330,16840,16840,16840,16840,0
20230919,185300,11943373330,16840,16840,16840,16840,0
20230919,185200,11943373330,16840,16840,16840,16840,0
20230919,185100,11943373330,16840,16840,16840,16840,0
20230919,185000,11943373330,16840,16840,16840,16840,0
20230919,184900,11943373330,16840,16840,16840,16840,0
20230919,184800,11943373330,16840,16840,16840,16840,0
20230919,184700,11943373330,16840,16840,16840,16840,0
20230919,184600,11943373330,16840,16840,16840,16840,0
20230919,184500,11943373330,16840,16840,16840,16840,0
20230919,184400,11943373330,16840,16840,16840,16840,0
20230919,184300,11943373330,16840,16840,16840,16840,0
20230919,184200,11943373330,16840,16840,16840,16840,0
20230919,184100,11943373330,16840,16840,16840,16840,0
20230919,184000,11943373330,16840,16840,16840,16840,0
20230919,183900,11943373330,16840,16840,16840,16840,0
20230919,183800,11943373330,16840,16840,16840,16840,0
20230919,183700,11943373330,16840,16840,16840,16840,0
20230919,183600,11943373330,16840,16840,16840,16840,12807
20230919,183500,11943373330,16840,16840,16840,16840,0
20230919,183400,11943373330,16840,16840,16840,16840,0
20230919,183300,11943373330,16840,16840,16840,16840,0
20230919,183200,11943373330,16840,16840,16840,16840,0
20230919,183100,11943373330,16840,16840,16840,16840,0
20230919,183000,11943373330,16840,16840,16840,16840,0
20230919,182900,11943373330,16840,16840,16840,16840,0
20230919,182800,11943373330,16840,16840,16840,16840,0
20230919,182700,11943373330,16840,16840,16840,16840,0
20230919,182600,11943373330,16840,16840,16840,16840,0
20230919,182500,11943373330,16840,16840,16840,16840,0
20230919,182400,11943373330,16840,16840,16840,16840,0
20230919,182300,11943373330,16840,16840,16840,16840,0
20230919,182200,11943373330,16840,16840,16840,16840,0
20230919,182100,11943373330,16840,16840,16840,16840,0
20230919,182000,11943373330,16840,16840,16840,16840,0
20230919,181900,11943373330,16840,16840,16840,16840,0
20230919,181800,11943373330,16840,16840,16840,16840,0
20230919,181700,11943373330,16840,16840,16840,16840,0
20230919,181600,11943373330,16840,16840,16840,16840,0
20230919,181500,11943373330,16840,16840,16840,16840,0
20230919,181400,11943373330,16840,16840,16840,16840,0
20230919,181300,11943373330,16840,16840,16840,16840,0
20230919,181200,11943373330,16840,16840,16840,16840,0
20230919,181100,11943373330,16840,16840,16840,16840,0
20230919,181000,11943373330,16840,16840,16840,16840,0
20230919,180900,11943373330,16840,16840,16840,16840,0
20230919,180800,11943373330,16840,16840,16840,16840,0
20230919,180700,11943373330,16840,16840,16840,16840,0
20230919,180600,11943373330,16840,16840,16840,16840,12807
20230919,180500,11943373330,16840,16840,16840,16840,0
20230919,180400,11943373330,16840,16840,16840,16840,0
20230919,180300,11943373330,16840,16840,16840,16840,0
20230919,180200,11943373330,16840,16840,16840,16840,0
20230919,180100,11943373330,16840,16840,16840,16840,0
20230919,180000,11943373330,16840,16840,16840,16840,0
20230919,175900,11943373330,16840,16840,16840,16840,0
20230919,175800,11943373330,16840,16840,16840,16840,0
20230919,175700,11943373330,16840,16840,16840,16840,0
20230919,175600,11943373330,16840,16840,16840,16840,0
20230919,175500,11943373330,16840,16840,16840,16840,0
20230919,175400,11943373330,16840,16840,16840,16840,0
20230919,175300,11943373330,16840,16840,16840,16840,0
20230919,175200,11943373330,16840,16840,16840,16840,0
20230919,175100,11943373330,16840,16840,16840,16840,0
20230919,175000,11943373330,16840,16840,16840,16840,0
20230919,174900,11943373330,16840,16840,16840,16840,0
20230919,174800,11943373330,16840,16840,16840,16840,0
20230919,174700,11943373330,16840,16840,16840,16840,0
20230919,174600,11943373330,16840,16840,16840,16840,0
20230919,174500,11943373330,16840,16840,16840,16840,0
20230919,174400,11943373330,16840,16840,16840,16840,0
20230919,174300,11943373330,16840,16840,16840,16840,0
20230919,174200,11943373330,16840,16840,16840,16840,0
20230919,174100,11943373330,16840,16840,16840,16840,0
20230919,174000,11943373330,16840,16840,16840,16840,0
20230919,173900,11943373330,16840,16840,16840,16840,0
20230919,173800,11943373330,16840,16840,16840,16840,0
20230919,173700,11943373330,16840,16840,16840,16840,0
20230919,173600,11943373330,16840,16840,16840,16840,12807
20230919,173500,11943373330,16840,16840,16840,16840,0
20230919,173400,11943373330,16840,16840,16840,16840,0
20230919,173300,11943373330,16840,16840,16840,16840,0
20230919,173200,11943373330,16840,16840,16840,16840,0
20230919,173100,11943373330,16840,16840,16840,16840,0
20230919,173000,11943373330,16840,16840,16840,16840,0
20230919,172900,11943373330,16840,16840,16840,16840,0
20230919,172800,11943373330,16840,16840,16840,16840,0
20230919,172700,11943373330,16840,16840,16840,16840,0
20230919,172600,11943373330,16840,16840,16840,16840,0
20230919,172500,11943373330,16840,16840,16840,16840,0
20230919,172400,11943373330,16840,16840,16840,16840,0
20230919,172300,11943373330,16840,16840,16840,16840,0
20230919,172200,11943373330,16840,16840,16840,16840,0
20230919,172100,11943373330,16840,16840,16840,16840,0
20230919,172000,11943373330,16840,16840,16840,16840,0
20230919,171900,11943373330,16840,16840,16840,16840,0
20230919,171800,11943373330,16840,16840,16840,16840,0
20230919,171700,11943373330,16840,16840,16840,16840,0
20230919,171600,11943373330,16840,16840,16840,16840,0
20230919,171500,11943373330,16840,16840,16840,16840,0
20230919,171400,11943373330,16840,16840,16840,16840,0
20230919,171300,11943373330,16840,16840,16840,16840,0
20230919,171200,11943373330,16840,16840,16840,16840,0
20230919,171100,11943373330,16840,16840,16840,16840,0
20230919,171000,11943373330,16840,16840,16840,16840,0
20230919,170900,11943373330,16840,16840,16840,16840,0
20230919,170800,11943373330,16840,16840,16840,16840,0
20230919,170700,11943373330,16840,16840,16840,16840,0
20230919,170600,11943373330,16840,16840,16840,16840,12807
20230919,170500,11943373330,16840,16840,16840,16840,0
20230919,170400,11943373330,16840,16840,16840,16840,0
20230919,170300,11943373330,16840,16840,16840,16840,0
20230919,170200,11943373330,16840,16840,16840,16840,0
20230919,170100,11943373330,16840,16840,16840,16840,0
20230919,170000,11943373330,16840,16840,16840,16840,0
20230919,165900,11943373330,16840,16840,16840,16840,0
20230919,165800,11943373330,16840,16840,16840,16840,0
20230919,165700,11943373330,16840,16840,16840,16840,0
20230919,165600,11943373330,16840,16840,16840,16840,0
20230919,165500,11943373330,16840,16840,16840,16840,0
20230919,165400,11943373330,16840,16840,16840,16840,0
20230919,165300,11943373330,16840,16840,16840,16840,0
20230919,165200,11943373330,16840,16840,16840,16840,0
20230919,165100,11943373330,16840,16840,16840,16840,0
20230919,165000,11943373330,16840,16840,16840,16840,0
20230919,164900,11943373330,16840,16840,16840,16840,0
20230919,164800,11943373330,16840,16840,16840,16840,0
20230919,164700,11943373330,16840,16840,16840,16840,0
20230919,164600,11943373330,16840,16840,16840,16840,0
20230919,164500,11943373330,16840,16840,16840,16840,0
20230919,164400,11943373330,16840,16840,16840,16840,0
20230919,164300,11943373330,16840,16840,16840,16840,0
20230919,164200,11943373330,16840,16840,16840,16840,0
20230919,164100,11943373330,16840,16840,16840,16840,0
20230919,164000,11943373330,16840,16840,16840,16840,0
20230919,163900,11943373330,16840,16840,16840,16840,0
20230919,163800,11943373330,16840,16840,16840,16840,0
20230919,163700,11943373330,16840,16840,16840,16840,0
20230919,163600,11943373330,16840,16840,16840,16840,12807
20230919,163500,11943373330,16840,16840,16840,16840,0
20230919,163400,11943373330,16840,16840,16840,16840,0
20230919,163300,11943373330,16840,16840,16840,16840,0
20230919,163200,11943373330,16840,16840,16840,16840,0
20230919,163100,11943373330,16840,16840,16840,16840,0
20230919,163000,11943373330,16840,16840,16840,16840,0
20230919,162900,11943373330,16840,16840,16840,16840,0
20230919,162800,11943373330,16840,16840,16840,16840,0
20230919,162700,11943373330,16840,16840,16840,16840,0
20230919,162600,11943373330,16840,16840,16840,16840,0
20230919,162500,11943373330,16840,16840,16840,16840,0
20230919,162400,11943373330,16840,16840,16840,16840,0
20230919,162300,11943373330,16840,16840,16840,16840,0
20230919,162200,11943373330,16840,16840,16840,16840,0
20230919,162100,11943373330,16840,16840,16840,16840,0
20230919,162000,11943373330,16840,16840,16840,16840,0
20230919,161900,11943373330,16840,16840,16840,16840,0
20230919,161800,11943373330,16840,16840,16840,16840,0
20230919,161700,11943373330,16840,16840,16840,16840,0
20230919,161600,11943373330,16840,16840,16840,16840,0
20230919,161500,11943373330,16840,16840,16840,16840,0
20230919,161400,11943373330,16840,16840,16840,16840,0
20230919,161300,11943373330,16840,16840,16840,16840,0
20230919,161200,11943373330,16840,16840,16840,16840,0
20230919,161100,11943373330,16840,16840,16840,16840,0
20230919,161000,11943373330,16840,16840,16840,16840,0
20230919,160900,11943373330,16840,16840,16840,16840,0
20230919,160800,11943373330,16840,16840,16840,16840,0
20230919,160700,11943373330,16840,16840,16840,16840,0
20230919,160600,11943373330,16840,16840,16840,16840,12807
20230919,160500,11943373330,16840,16840,16840,16840,0
20230919,160400,11943373330,16840,16840,16840,16840,0
20230919,160300,11943373330,16840,16840,16840,16840,0
20230919,160200,11943373330,16840,16840,16840,16840,0
20230919,160100,11943373330,16840,16840,16840,16840,0
20230919,160000,11943373330,16840,16840,16840,16840,0
20230919,155900,11943373330,16840,16840,16840,16840,0
20230919,155800,11943373330,16840,16840,16840,16840,0
20230919,155700,11943373330,16840,16840,16840,16840,0
20230919,155600,11943373330,16840,16840,16840,16840,0
20230919,155500,11943373330,16840,16840,16840,16840,0
20230919,155400,11943373330,16840,16840,16840,16840,0
20230919,155300,11943373330,16840,16840,16840,16840,0
20230919,155200,11943373330,16840,16840,16840,16840,0
20230919,155100,11943373330,16840,16840,16840,16840,0
20230919,155000,11943373330,16840,16840,16840,16840,0
20230919,154900,11943373330,16840,16840,16840,16840,0
20230919,154800,11943373330,16840,16840,16840,16840,0
20230919,154700,11943373330,16840,16840,16840,16840,0
20230919,154600,11943373330,16840,16840,16840,16840,0
20230919,154500,11943373330,16840,16840,16840,16840,0
20230919,154400,11943373330,16840,16840,16840,16840,0
20230919,154300,11943373330,16840,16840,16840,16840,0
20230919,154200,11943373330,16840,16840,16840,16840,0
20230919,154100,11943373330,16840,16840,16840,16840,0
20230919,154000,11943373330,16840,16840,16840,16840,0
20230919,153900,11943373330,16840,16840,16840,16840,0
20230919,153800,11943373330,16840,16840,16840,16840,0
20230919,153700,11943373330,16840,16840,16840,16840,0
20230919,153600,11943373330,16840,16840,16840,16840,12807
20230919,153500,11943373330,16840,16840,16840,16840,0
20230919,153400,11943373330,16840,16840,16840,16840,0
20230919,153300,11943373330,16840,16840,16840,16840,0
20230919,153200,11943373330,16840,16840,16840,16840,0
20230919,153100,11943373330,16840,16840,16840,16840,0
20230919,153000,11943373330,16840,16840,16840,16840,12807
20230919,152900,11727703450,16810,16810,16810,16810,0
20230919,152800,11727703450,16810,16810,16810,16810,0
20230919,152700,11727703450,16810,16810,16810,16810,0
20230919,152600,11727703450,16810,16810,16810,16810,0
20230919,152500,11727703450,16810,16810,16810,16810,0
20230919,152400,11727703450,16810,16810,16810,16810,0
20230919,152300,11727703450,16810,16810,16810,16810,0
20230919,152200,11727703450,16810,16810,16810,16810,0
20230919,152100,11727703450,16810,16810,16810,16810,0
20230919,152000,11727703450,16810,16810,16810,16810,0
20230919,151900,11727703450,16810,16860,16860,16800,2106
20230919,151800,11692259680,16860,16860,16860,16850,503
20230919,151700,11683780870,16860,16800,16860,16790,7717
20230919,151600,11553937960,16800,16790,16800,16790,270
20230919,151500,11549404440,16790,16790,16800,16790,297
20230919,151400,11544417510,16800,16800,16800,16780,2239
20230919,151300,11506827280,16790,16800,16800,16790,1486
20230919,151200,11481870000,16810,16810,16810,16800,2863
20230919,151100,11433760740,16820,16820,16820,16810,808
20230919,151000,11420170980,16810,16810,16820,16810,1358
20230919,150900,11397342560,16820,16820,16830,16810,1518
20230919,150800,11371814100,16820,16820,16830,16810,8179
20230919,150700,11234240390,16820,16820,16830,16820,514
20230919,150600,11225594890,16820,16810,16820,16810,2092
20230919,150500,11190421630,16820,16820,16830,16820,2779
20230919,150400,11143678800,16820,16820,16830,16820,587
20230919,150300,11133805160,16820,16820,16830,16820,277
20230919,150200,11129146000,16820,16830,16830,16820,85
20230919,150100,11127716200,16830,16830,16830,16820,524
20230919,150000,11118898300,16830,16810,16830,16810,792
20230919,145900,11105576880,16820,16810,16820,16810,2633
20230919,145800,11061292300,16820,16810,16820,16790,8923
20230919,145700,10911285700,16810,16820,16820,16810,2705
20230919,145600,10865805240,16820,16820,16830,16820,168
20230919,145500,10862979430,16820,16840,16840,16820,2809
20230919,145400,10815719560,16840,16850,16860,16840,2089
20230919,145300,10780510520,16850,16820,16860,16820,1019
20230919,145200,10763345850,16830,16840,16840,16820,891
20230919,145100,10748353770,16830,16830,16840,16830,374
20230919,145000,10742056430,16830,16830,16840,16820,3146
20230919,144900,10689114200,16830,16820,16830,16820,2240
20230919,144800,10651422010,16820,16820,16830,16820,169
20230919,144700,10648579380,16840,16830,16840,16820,1282
20230919,144600,10626995600,16830,16830,16830,16820,839
20230919,144500,10612882560,16830,16820,16830,16820,838
20230919,144400,10598779030,16820,16810,16830,16810,1969
20230919,144300,10565661750,16820,16820,16820,16810,278
20230919,144200,10560986440,16820,16770,16820,16770,17772
20230919,144100,10262479900,16770,16790,16790,16770,5821
20230919,144000,10164818020,16790,16800,16800,16790,1358
20230919,143900,10142016470,16800,16790,16800,16790,1076
20230919,143800,10123949980,16790,16790,16800,16790,2281
20230919,143700,10085651630,16800,16800,16810,16790,1934
20230919,143600,10053166050,16810,16800,16810,16800,309
20230919,143500,10047974690,16800,16800,16800,16790,1569
20230919,143400,10021616900,16800,16790,16800,16790,172
20230919,143300,10018728700,16790,16790,16790,16790,276
20230919,143200,10014094660,16790,16790,16800,16790,2473
20230919,143100,9972572900,16780,16780,16790,16780,886
20230919,143000,9957704570,16770,16780,16780,16770,1807
20230919,142900,9927391370,16790,16790,16790,16780,660
20230919,142800,9916312810,16790,16790,16800,16790,174
20230919,142700,9913391020,16790,16770,16790,16760,1777
20230919,142600,9883592450,16770,16810,16810,16760,12377
20230919,142500,9675811650,16810,16820,16820,16810,519
20230919,142400,9667086560,16810,16820,16820,16810,1725
20230919,142300,9638083630,16820,16810,16820,16800,2690
20230919,142200,9592859050,16810,16800,16810,16800,396
20230919,142100,9586203860,16810,16810,16810,16800,1461
20230919,142000,9561645210,16820,16810,16820,16810,283
20230919,141900,9556887460,16820,16820,16820,16810,559
20230919,141800,9547488700,16810,16830,16830,16800,27477
20230919,141700,9085640600,16830,16840,16840,16830,187
20230919,141600,9082493240,16840,16830,16840,16830,402
20230919,141500,9075727370,16830,16840,16840,16830,158
20230919,141400,9073067800,16830,16830,16840,16830,267
20230919,141300,9068573200,16830,16850,16850,16830,3196
20230919,141200,9014754370,16840,16850,16850,16840,432
20230919,141100,9007479450,16850,16840,16850,16830,830
20230919,141000,8993508080,16840,16850,16850,16840,687
20230919,140900,8981938810,16850,16840,16850,16830,764
20230919,140800,8969073960,16840,16840,16840,16840,481
20230919,140700,8960973920,16850,16840,16850,16840,414
20230919,140600,8954001960,16840,16840,16850,16840,131
20230919,140500,8951795870,16840,16840,16840,16840,122
20230919,140400,8949741390,16840,16840,16850,16840,144
20230919,140300,8947316400,16840,16840,16850,16830,5120
20230919,140200,8861131100,16840,16840,16850,16840,455
20230919,140100,8853468440,16850,16850,16850,16840,336
20230919,140000,8847808370,16840,16850,16850,16840,615
20230919,135900,8837449400,16840,16840,16850,16840,76
20230919,135800,8836169530,16830,16820,16830,16820,1523
20230919,135700,8810542570,16820,16840,16840,16820,3483
20230919,135600,8751920600,16840,16840,16850,16840,921
20230919,135500,8736410310,16840,16830,16840,16830,157
20230919,135400,8733767940,16830,16830,16840,16830,638
20230919,135300,8723030080,16830,16830,16840,16830,405
20230919,135200,8716213920,16830,16830,16840,16830,1282
20230919,135100,8694635250,16830,16830,16840,16830,694
20230919,135000,8682955190,16840,16850,16850,16830,4401
20230919,134900,8608875550,16850,16840,16850,16840,286
20230919,134800,8604059300,16840,16840,16850,16840,469
20230919,134700,8596160790,16840,16850,16860,16840,353
20230919,134600,8590213190,16860,16860,16870,16860,193
20230919,134500,8586957610,16860,16870,16870,16840,1244
20230919,134400,8565995720,16860,16880,16880,16860,398
20230919,134300,8559281910,16870,16850,16870,16840,701
20230919,134200,8547465200,16840,16850,16850,16840,93
20230919,134100,8545899060,16840,16850,16850,16840,68
20230919,134000,8544753610,16840,16840,16850,16840,540
20230919,133900,8535659990,16850,16840,16880,16840,3314
20230919,133800,8479794330,16840,16830,16840,16830,509
20230919,133700,8471223600,16830,16840,16840,16830,23
20230919,133600,8470836480,16830,16840,16840,16820,1587
20230919,133500,8444127370,16840,16840,16840,16830,7010
20230919,133400,8326148850,16840,16840,16840,16830,635
20230919,133300,8315456760,16840,16830,16840,16830,410
20230919,133200,8308553090,16830,16840,16840,16830,111
20230919,133100,8306683880,16830,16840,16840,16830,339
20230919,133000,8300975610,16840,16830,16840,16830,776
20230919,132900,8287914570,16840,16860,16860,16840,5920
20230919,132800,8188181940,16850,16860,16860,16850,443
20230919,132700,8180714000,16860,16850,16860,16850,121
20230919,132600,8178675070,16860,16860,16860,16850,302
20230919,132500,8173585780,16860,16850,16860,16850,1213
20230919,132400,8153141480,16850,16850,16860,16850,699
20230919,132300,8141363310,16840,16850,16850,16840,1378
20230919,132200,8118153440,16850,16860,16860,16850,3287
20230919,132100,8062766430,16850,16850,16860,16850,996
20230919,132000,8045980430,16840,16850,16860,16840,1130
20230919,131900,8026938740,16860,16870,16870,16850,1565
20230919,131800,8000548710,16860,16860,16860,16860,319
20230919,131700,7995170370,16870,16870,16870,16860,705
20230919,131600,7983277130,16860,16870,16870,16860,235
20230919,131500,7979314110,16870,16860,16880,16860,6827
20230919,131400,7864115960,16850,16860,16860,16850,735
20230919,131300,7851727800,16860,16850,16860,16850,16
20230919,131200,7851458090,16850,16850,16860,16840,8584
20230919,131100,7706820330,16870,16880,16880,16860,7011
20230919,131000,7588587440,16880,16870,16880,16870,407
20230919,130900,7581720170,16870,16880,16880,16870,2257
20230919,130800,7543644010,16880,16890,16890,16870,4994
20230919,130700,7459350290,16890,16890,16890,16880,446
20230919,130600,7451818260,16890,16890,16890,16890,255
20230919,130500,7447511310,16890,16890,16900,16880,236
20230919,130400,7443524810,16900,16920,16920,16890,11404
20230919,130300,7250824620,16930,16930,16930,16920,36
20230919,130200,7250215320,16920,16920,16920,16920,233
20230919,130100,7246272960,16920,16920,16920,16920,136
20230919,130000,7243971840,16920,16920,16920,16920,69
20230919,125900,7242804360,16920,16920,16920,16920,19
20230919,125800,7242482880,16910,16930,16930,16910,4191
20230919,125700,7171589760,16930,16940,16940,16930,1120
20230919,125600,7152627940,16950,16940,16950,16940,448
20230919,125500,7145038770,16940,16930,16940,16930,1799
20230919,125400,7114566090,16930,16940,16940,16920,611
20230919,125300,7104219860,16930,16930,16930,16930,80
20230919,125200,7102865460,16930,16930,16930,16930,174
20230919,125100,7099919640,16930,16930,16940,16930,619
20230919,125000,7089439940,16930,16930,16930,16930,1313
20230919,124900,7067210850,16930,16940,16940,16930,1743
20230919,124800,7037701770,16940,16940,16940,16940,107
20230919,124700,7035889190,16940,16940,16940,16940,22
20230919,124600,7035516510,16940,16930,16940,16930,219
20230919,124500,7031808770,16930,16930,16930,16930,91
20230919,124400,7030268140,16940,16930,16940,16930,197
20230919,124300,7026932870,16930,16930,16930,16930,284
20230919,124200,7022124750,16940,16930,16940,16920,146
20230919,124100,7019653280,16930,16940,16940,16930,1212
20230919,124000,6999133390,16930,16940,16940,16930,242
20230919,123900,6995034370,16940,16930,16940,16930,163
20230919,123800,6992274760,16920,16920,16920,16920,314
20230919,123700,6986961880,16920,16950,16950,16920,6832
20230919,123600,6871293660,16940,16940,16940,16940,525
20230919,123500,6862400160,16940,16940,16940,16940,71
20230919,123400,6861197420,16940,16940,16940,16940,69
20230919,123300,6860028560,16940,16950,16950,16940,533
20230919,123200,6850999380,16950,16950,16950,16950,2
20230919,123100,6850965480,16950,16950,16950,16950,84
20230919,123000,6849541680,16950,16940,16950,16940,466
20230919,122900,6841647520,16940,16950,16950,16940,158
20230919,122800,6838969960,16950,16950,16950,16940,158
20230919,122700,6836293150,16950,16950,16950,16950,535
20230919,122600,6827224900,16950,16950,16950,16950,9
20230919,122500,6827072350,16950,16940,16950,16940,371
20230919,122400,6820787490,16940,16940,16940,16940,425
20230919,122300,6813587990,16940,16940,16940,16940,2
20230919,122200,6813554110,16930,16930,16930,16930,15
20230919,122100,6813300160,16940,16950,16950,16940,246
20230919,122000,6809132860,16950,16950,16950,16950,7
20230919,121900,6809014210,16950,16950,16950,16950,2
20230919,121800,6808980310,16950,16940,16950,16930,117
20230919,121700,6806998710,16940,16940,16940,16940,493
20230919,121600,6798647290,16940,16950,16950,16940,107
20230919,121500,6796834420,16950,16930,16950,16930,431
20230919,121400,6789533240,16930,16950,16950,16920,897
20230919,121300,6774343620,16950,16940,16950,16940,1162
20230919,121200,6754658550,16960,16970,16970,16950,294
20230919,121100,6749673650,16970,16970,16970,16970,16
20230919,121000,6749402130,16980,16940,16980,16940,1043
20230919,120900,6731718410,16940,16940,16940,16930,723
20230919,120800,6719470810,16940,16930,16940,16930,17
20230919,120700,6719182900,16930,16930,16940,16930,92
20230919,120600,6717625250,16930,16940,16940,16930,107
20230919,120500,6715813580,16940,16910,16940,16910,2244
20230919,120400,6677822530,16910,16900,16910,16890,7269
20230919,120300,6554974940,16900,16900,16900,16890,1239
20230919,120200,6534048020,16890,16900,16900,16890,258
20230919,120100,6529689880,16900,16890,16900,16890,1189
20230919,120000,6509607630,16890,16900,16900,16890,589
20230919,115900,6499659400,16900,16900,16900,16900,307
20230919,115800,6494471100,16900,16900,16900,16900,7
20230919,115700,6494352800,16900,16900,16900,16890,1581
20230919,115600,6467646840,16900,16900,16900,16890,1070
20230919,115500,6449564290,16890,16890,16900,16890,378
20230919,115400,6443179330,16900,16960,16960,16900,12096
20230919,115300,6238590550,16960,16960,16960,16960,28
20230919,115200,6238115670,16960,16960,16960,16960,77
20230919,115100,6236809750,16960,16950,16960,16950,353
20230919,115000,6230826310,16950,16950,16950,16950,119
20230919,114900,6228809260,16950,16950,16950,16950,53
20230919,114800,6227910910,16950,16940,16950,16940,255
20230919,114700,6223589960,16940,16930,16940,16930,812
20230919,114600,6209835310,16940,16940,16940,16940,1386
20230919,114500,6186356470,16940,16930,16940,16930,1760
20230919,114400,6156547860,16940,16940,16940,16940,4070
20230919,114300,6087602060,16940,16940,16940,16940,7
20230919,114200,6087483480,16940,16940,16940,16940,4
20230919,114100,6087415720,16940,16930,16940,16920,1016
20230919,114000,6070209350,16930,16910,16930,16910,225
20230919,113900,6066403120,16910,16930,16930,16910,5220
20230919,113800,5978080360,16940,16940,16940,16930,26
20230919,113700,5977639980,16930,16960,16960,16920,5129
20230919,113600,5890762830,16970,16970,16970,16970,50
20230919,113500,5889914330,16970,16960,16970,16960,91
20230919,113400,5888370960,16960,16950,16960,16950,359
20230919,113300,5882284520,16950,16950,16960,16950,1763
20230919,113200,5852401440,16950,16940,16950,16940,422
20230919,113100,5845249600,16940,16950,16950,16940,1373
20230919,113000,5821987160,16940,16960,16960,16940,2430
20230919,112900,5780810710,16950,16980,16990,16950,13392
20230919,112800,5553652840,16990,16990,16990,16990,135
20230919,112700,5551359190,16990,17000,17010,16990,2673
20230919,112600,5505938090,17010,17010,17010,17010,8
20230919,112500,5505802010,17010,17000,17010,17000,14
20230919,112400,5505563970,17010,17000,17010,17000,1535
20230919,112300,5479468880,17000,17010,17010,17000,1386
20230919,112200,5455905260,17020,17010,17020,17010,478
20230919,112100,5447774360,17010,17010,17010,17010,1702
20230919,112000,5418823340,17010,17020,17020,17000,1674
20230919,111900,5390364560,17010,17020,17020,17010,876
20230919,111800,5375461060,17010,17020,17030,17010,621
20230919,111700,5364892210,17010,17010,17020,17010,111
20230919,111600,5363004080,17020,17010,17020,17010,803
20230919,111500,5349345020,17010,17020,17020,17010,590
20230919,111400,5339308800,17020,17020,17020,17020,34
20230919,111300,5338730120,17020,17030,17030,17010,1007
20230919,111200,5321600740,17020,17030,17030,17020,340
20230919,111100,5315812410,17020,17020,17020,17020,60
20230919,111000,5314791210,17020,17010,17020,17010,719
20230919,110900,5302560930,17010,17010,17010,17010,1242
20230919,110800,5281434510,17010,17040,17040,17010,1537
20230919,110700,5255269740,17040,17030,17040,17030,16
20230919,110600,5254997150,17030,17040,17040,17030,151
20230919,110500,5252424120,17050,17060,17060,17050,1003
20230919,110400,5235322030,17060,17060,17060,17060,125
20230919,110300,5233189530,17060,17050,17060,17050,115
20230919,110200,5231228590,17060,17060,17060,17060,24
20230919,110100,5230819150,17050,17060,17060,17050,106
20230919,110000,5229011740,17060,17050,17060,17050,87
20230919,105900,5227527630,17050,17060,17060,17050,115
20230919,105800,5225565830,17060,17060,17060,17060,15
20230919,105700,5225309930,17050,17060,17070,17050,1599
20230919,105600,5198040640,17060,17070,17070,17060,423
20230919,105500,5190823780,17070,17060,17070,17060,1137
20230919,105400,5171426180,17060,17060,17070,17060,94
20230919,105300,5169822510,17060,17070,17070,17060,729
20230919,105200,5157384600,17070,17070,17070,17060,166
20230919,105100,5154552350,17070,17060,17070,17050,853
20230919,105000,5140000110,17050,17050,17050,17050,3
20230919,104900,5139948960,17050,17040,17050,17040,112
20230919,104800,5138040150,17040,17050,17050,17040,2367
20230919,104700,5097691390,17050,17060,17060,17050,166
20230919,104600,5094860050,17060,17060,17060,17060,1052
20230919,104500,5076912930,17060,17050,17070,17050,88
20230919,104400,5075411150,17060,17070,17070,17060,593
20230919,104300,5065293920,17070,17050,17070,17050,630
20230919,104200,5054545400,17040,17020,17040,17020,965
20230919,104100,5038118470,17010,17010,17010,17010,0
20230919,104000,5038118470,17010,17020,17020,17010,290
20230919,103900,5033185530,17020,17020,17020,17020,6
20230919,103800,5033083410,17000,17010,17010,16980,4206
20230919,103700,4961599320,17020,17020,17020,17020,33
20230919,103600,4961037660,17020,17020,17020,17010,622
20230919,103500,4950457270,17020,17020,17020,17020,106
20230919,103400,4948653150,17020,17030,17030,17010,840
20230919,103300,4934356260,17030,17030,17030,17020,32
20230919,103200,4933811320,17020,17030,17030,17020,528
20230919,103100,4924823300,17030,17020,17030,17010,1796
20230919,103000,4894259740,17020,17020,17030,17020,816
20230919,102900,4880368390,17020,17030,17030,17020,569
20230919,102800,4870680240,17040,17050,17060,17030,6122
20230919,102700,4766345170,17050,17050,17060,17050,342
20230919,102600,4760512990,17060,17060,17060,17050,510
20230919,102500,4751814890,17060,17060,17070,17050,2570
20230919,102400,4707975520,17070,17070,17070,17070,248
20230919,102300,4703742160,17070,17080,17090,17060,4726
20230919,102200,4622994480,17080,17080,17080,17060,2339
20230919,102100,4583047550,17080,17060,17080,17050,3303
20230919,102000,4526660750,17060,17060,17060,17060,199
20230919,101900,4523265810,17060,17060,17060,17050,165
20230919,101800,4520451060,17060,17060,17060,17050,2510
20230919,101700,4477643310,17050,17050,17050,17050,21
20230919,101600,4477285260,17050,17060,17070,17050,3531
20230919,101500,4417066330,17060,17050,17060,17030,5265
20230919,101400,4327325920,17050,17050,17050,17040,149
20230919,101300,4324785660,17050,17040,17050,17040,223
20230919,101200,4320985690,17040,17000,17050,17000,8465
20230919,101100,4176929850,17000,16990,17000,16990,996
20230919,101000,4160003680,16990,16990,16990,16990,318
20230919,100900,4154600860,17000,16990,17000,16990,141
20230919,100800,4152205260,16990,16990,16990,16990,770
20230919,100700,4139122960,16990,16990,16990,16990,166
20230919,100600,4136302620,16990,16990,17000,16990,1206
20230919,100500,4115808220,16990,16990,16990,16990,233
20230919,100400,4111849550,16990,17000,17000,16990,863
20230919,100300,4097186330,17000,17010,17010,16990,1921
20230919,100200,4064521620,17020,17020,17030,17020,1048
20230919,100100,4046684180,17020,17010,17020,17010,419
20230919,100000,4039555910,17020,17010,17020,17010,213
20230919,095900,4035932520,17020,17010,17020,17010,211
20230919,095800,4032341420,17010,17010,17010,17010,463
20230919,095700,4024465790,17000,17010,17010,17000,207
20230919,095600,4020944830,17000,17000,17000,17000,0
20230919,095500,4020944830,17000,17000,17010,16990,1495
20230919,095400,3995526930,17010,17000,17010,17000,109
20230919,095300,3993673840,17010,17010,17010,17000,2551
20230919,095200,3950290230,17010,17010,17010,17000,1558
20230919,095100,3923793220,17010,17000,17010,17000,422
20230919,095000,3916615180,17000,16990,17010,16990,1158
20230919,094900,3896928600,16990,16990,17000,16990,2029
20230919,094800,3862445890,16990,16990,16990,16990,317
20230919,094700,3857060060,17000,16990,17000,16990,396
20230919,094600,3850328280,16990,16990,17000,16980,481
20230919,094500,3842155520,17000,16980,17000,16980,890
20230919,094400,3827037080,16990,16980,16990,16970,1637
20230919,094300,3799243760,16970,16980,16980,16970,698
20230919,094200,3787398020,16970,16980,16980,16970,2537
20230919,094100,3744341960,16980,17000,17000,16970,3858
20230919,094000,3678819280,17000,17000,17010,17000,91
20230919,093900,3677272170,17000,17000,17000,17000,348
20230919,093800,3671356170,17000,17010,17020,16990,161
20230919,093700,3668618650,17000,17000,17000,17000,637
20230919,093600,3657789650,17000,16980,17000,16980,969
20230919,093500,3641330680,16980,17000,17010,16980,3953
20230919,093400,3574174230,17020,16990,17020,16980,4856
20230919,093300,3491653020,16980,16980,16990,16980,1793
20230919,093200,3461202050,16980,16990,16990,16970,2533
20230919,093100,3418199050,16980,16980,16990,16980,2179
20230919,093000,3381198470,16980,16980,16990,16980,3411
20230919,092900,3323279670,16980,17000,17010,16980,6728
20230919,092800,3208954970,17010,17010,17020,17010,1495
20230919,092700,3183525000,17010,17020,17020,17010,1508
20230919,092600,3157873680,17020,17030,17030,17010,1700
20230919,092500,3128939720,17030,17030,17030,17020,1095
20230919,092400,3110298660,17030,17070,17070,17030,6145
20230919,092300,3005568700,17070,17090,17090,17060,4548
20230919,092200,2927916350,17090,17070,17090,17070,71
20230919,092100,2926704130,17060,17060,17090,17060,2740
20230919,092000,2879944190,17060,17060,17070,17040,3731
20230919,091900,2816309030,17060,17100,17100,17060,6743
20230919,091800,2701229840,17100,17070,17110,17070,3033
20230919,091700,2649419950,17070,17070,17070,17060,3986
20230919,091600,2581411570,17080,17080,17090,17080,2352
20230919,091500,2541238730,17090,17090,17100,17080,1874
20230919,091400,2509211610,17090,17090,17100,17070,2252
20230919,091300,2470742210,17090,17130,17130,17090,3562
20230919,091200,2409796740,17110,17160,17180,17100,5437
20230919,091100,2316569010,17170,17190,17200,17170,1900
20230919,091000,2283912210,17190,17160,17220,17150,5905
20230919,090900,2182432120,17160,17150,17160,17150,2502
20230919,090800,2139499170,17150,17120,17150,17100,11332
20230919,090700,1945443550,17130,17170,17170,17120,9656
20230919,090600,1780008150,17150,17150,17160,17100,9385
20230919,090500,1619222360,17150,17250,17260,17150,6809
20230919,090400,1502196180,17250,17160,17300,17160,45670
20230919,090300,714681780,17160,17100,17170,17100,21472
20230919,090200,346761890,17100,17040,17110,17010,9883
20230919,090100,177889670,17010,17010,17050,17000,2004
20230919,090000,143783440,17000,17050,17050,17000,8440