KissMeData/089970/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,195600,3874890060,16220,16220,16220,16220,5356
20230922,195500,3874890060,16220,16220,16220,16220,0
20230922,195400,3874890060,16220,16220,16220,16220,0
20230922,195300,3874890060,16220,16220,16220,16220,0
20230922,195200,3874890060,16220,16220,16220,16220,0
20230922,195100,3874890060,16220,16220,16220,16220,0
20230922,195000,3874890060,16220,16220,16220,16220,0
20230922,194900,3874890060,16220,16220,16220,16220,0
20230922,194800,3874890060,16220,16220,16220,16220,0
20230922,194700,3874890060,16220,16220,16220,16220,0
20230922,194600,3874890060,16220,16220,16220,16220,0
20230922,194500,3874890060,16220,16220,16220,16220,0
20230922,194400,3874890060,16220,16220,16220,16220,0
20230922,194300,3874890060,16220,16220,16220,16220,0
20230922,194200,3874890060,16220,16220,16220,16220,0
20230922,194100,3874890060,16220,16220,16220,16220,0
20230922,194000,3874890060,16220,16220,16220,16220,0
20230922,193900,3874890060,16220,16220,16220,16220,0
20230922,193800,3874890060,16220,16220,16220,16220,0
20230922,193700,3874890060,16220,16220,16220,16220,0
20230922,193600,3874890060,16220,16220,16220,16220,0
20230922,193500,3874890060,16220,16220,16220,16220,0
20230922,193400,3874890060,16220,16220,16220,16220,0
20230922,193300,3874890060,16220,16220,16220,16220,0
20230922,193200,3874890060,16220,16220,16220,16220,0
20230922,193100,3874890060,16220,16220,16220,16220,0
20230922,193000,3874890060,16220,16220,16220,16220,0
20230922,192900,3874890060,16220,16220,16220,16220,0
20230922,192800,3874890060,16220,16220,16220,16220,0
20230922,192700,3874890060,16220,16220,16220,16220,0
20230922,192600,3874890060,16220,16220,16220,16220,5356
20230922,192500,3874890060,16220,16220,16220,16220,0
20230922,192400,3874890060,16220,16220,16220,16220,0
20230922,192300,3874890060,16220,16220,16220,16220,0
20230922,192200,3874890060,16220,16220,16220,16220,0
20230922,192100,3874890060,16220,16220,16220,16220,0
20230922,192000,3874890060,16220,16220,16220,16220,0
20230922,191900,3874890060,16220,16220,16220,16220,0
20230922,191800,3874890060,16220,16220,16220,16220,0
20230922,191700,3874890060,16220,16220,16220,16220,0
20230922,191600,3874890060,16220,16220,16220,16220,0
20230922,191500,3874890060,16220,16220,16220,16220,0
20230922,191400,3874890060,16220,16220,16220,16220,0
20230922,191300,3874890060,16220,16220,16220,16220,0
20230922,191200,3874890060,16220,16220,16220,16220,0
20230922,191100,3874890060,16220,16220,16220,16220,0
20230922,191000,3874890060,16220,16220,16220,16220,0
20230922,190900,3874890060,16220,16220,16220,16220,0
20230922,190800,3874890060,16220,16220,16220,16220,0
20230922,190700,3874890060,16220,16220,16220,16220,0
20230922,190600,3874890060,16220,16220,16220,16220,0
20230922,190500,3874890060,16220,16220,16220,16220,0
20230922,190400,3874890060,16220,16220,16220,16220,0
20230922,190300,3874890060,16220,16220,16220,16220,0
20230922,190200,3874890060,16220,16220,16220,16220,0
20230922,190100,3874890060,16220,16220,16220,16220,0
20230922,190000,3874890060,16220,16220,16220,16220,0
20230922,185900,3874890060,16220,16220,16220,16220,0
20230922,185800,3874890060,16220,16220,16220,16220,0
20230922,185700,3874890060,16220,16220,16220,16220,0
20230922,185600,3874890060,16220,16220,16220,16220,5356
20230922,185500,3874890060,16220,16220,16220,16220,0
20230922,185400,3874890060,16220,16220,16220,16220,0
20230922,185300,3874890060,16220,16220,16220,16220,0
20230922,185200,3874890060,16220,16220,16220,16220,0
20230922,185100,3874890060,16220,16220,16220,16220,0
20230922,185000,3874890060,16220,16220,16220,16220,0
20230922,184900,3874890060,16220,16220,16220,16220,0
20230922,184800,3874890060,16220,16220,16220,16220,0
20230922,184700,3874890060,16220,16220,16220,16220,0
20230922,184600,3874890060,16220,16220,16220,16220,0
20230922,184500,3874890060,16220,16220,16220,16220,0
20230922,184400,3874890060,16220,16220,16220,16220,0
20230922,184300,3874890060,16220,16220,16220,16220,0
20230922,184200,3874890060,16220,16220,16220,16220,0
20230922,184100,3874890060,16220,16220,16220,16220,0
20230922,184000,3874890060,16220,16220,16220,16220,0
20230922,183900,3874890060,16220,16220,16220,16220,0
20230922,183800,3874890060,16220,16220,16220,16220,0
20230922,183700,3874890060,16220,16220,16220,16220,0
20230922,183600,3874890060,16220,16220,16220,16220,0
20230922,183500,3874890060,16220,16220,16220,16220,0
20230922,183400,3874890060,16220,16220,16220,16220,0
20230922,183300,3874890060,16220,16220,16220,16220,0
20230922,183200,3874890060,16220,16220,16220,16220,0
20230922,183100,3874890060,16220,16220,16220,16220,0
20230922,183000,3874890060,16220,16220,16220,16220,0
20230922,182900,3874890060,16220,16220,16220,16220,0
20230922,182800,3874890060,16220,16220,16220,16220,0
20230922,182700,3874890060,16220,16220,16220,16220,0
20230922,182600,3874890060,16220,16220,16220,16220,5356
20230922,182500,3874890060,16220,16220,16220,16220,0
20230922,182400,3874890060,16220,16220,16220,16220,0
20230922,182300,3874890060,16220,16220,16220,16220,0
20230922,182200,3874890060,16220,16220,16220,16220,0
20230922,182100,3874890060,16220,16220,16220,16220,0
20230922,182000,3874890060,16220,16220,16220,16220,0
20230922,181900,3874890060,16220,16220,16220,16220,0
20230922,181800,3874890060,16220,16220,16220,16220,0
20230922,181700,3874890060,16220,16220,16220,16220,0
20230922,181600,3874890060,16220,16220,16220,16220,0
20230922,181500,3874890060,16220,16220,16220,16220,0
20230922,181400,3874890060,16220,16220,16220,16220,0
20230922,181300,3874890060,16220,16220,16220,16220,0
20230922,181200,3874890060,16220,16220,16220,16220,0
20230922,181100,3874890060,16220,16220,16220,16220,0
20230922,181000,3874890060,16220,16220,16220,16220,0
20230922,180900,3874890060,16220,16220,16220,16220,0
20230922,180800,3874890060,16220,16220,16220,16220,0
20230922,180700,3874890060,16220,16220,16220,16220,0
20230922,180600,3874890060,16220,16220,16220,16220,0
20230922,180500,3874890060,16220,16220,16220,16220,0
20230922,180400,3874890060,16220,16220,16220,16220,0
20230922,180300,3874890060,16220,16220,16220,16220,0
20230922,180200,3874890060,16220,16220,16220,16220,0
20230922,180100,3874890060,16220,16220,16220,16220,0
20230922,180000,3874890060,16220,16220,16220,16220,0
20230922,175900,3874890060,16220,16220,16220,16220,0
20230922,175800,3874890060,16220,16220,16220,16220,0
20230922,175700,3874890060,16220,16220,16220,16220,0
20230922,175600,3874890060,16220,16220,16220,16220,5356
20230922,175500,3874890060,16220,16220,16220,16220,0
20230922,175400,3874890060,16220,16220,16220,16220,0
20230922,175300,3874890060,16220,16220,16220,16220,0
20230922,175200,3874890060,16220,16220,16220,16220,0
20230922,175100,3874890060,16220,16220,16220,16220,0
20230922,175000,3874890060,16220,16220,16220,16220,0
20230922,174900,3874890060,16220,16220,16220,16220,0
20230922,174800,3874890060,16220,16220,16220,16220,0
20230922,174700,3874890060,16220,16220,16220,16220,0
20230922,174600,3874890060,16220,16220,16220,16220,0
20230922,174500,3874890060,16220,16220,16220,16220,0
20230922,174400,3874890060,16220,16220,16220,16220,0
20230922,174300,3874890060,16220,16220,16220,16220,0
20230922,174200,3874890060,16220,16220,16220,16220,0
20230922,174100,3874890060,16220,16220,16220,16220,0
20230922,174000,3874890060,16220,16220,16220,16220,0
20230922,173900,3874890060,16220,16220,16220,16220,0
20230922,173800,3874890060,16220,16220,16220,16220,0
20230922,173700,3874890060,16220,16220,16220,16220,0
20230922,173600,3874890060,16220,16220,16220,16220,0
20230922,173500,3874890060,16220,16220,16220,16220,0
20230922,173400,3874890060,16220,16220,16220,16220,0
20230922,173300,3874890060,16220,16220,16220,16220,0
20230922,173200,3874890060,16220,16220,16220,16220,0
20230922,173100,3874890060,16220,16220,16220,16220,0
20230922,173000,3874890060,16220,16220,16220,16220,0
20230922,172900,3874890060,16220,16220,16220,16220,0
20230922,172800,3874890060,16220,16220,16220,16220,0
20230922,172700,3874890060,16220,16220,16220,16220,0
20230922,172600,3874890060,16220,16220,16220,16220,5356
20230922,172500,3874890060,16220,16220,16220,16220,0
20230922,172400,3874890060,16220,16220,16220,16220,0
20230922,172300,3874890060,16220,16220,16220,16220,0
20230922,172200,3874890060,16220,16220,16220,16220,0
20230922,172100,3874890060,16220,16220,16220,16220,0
20230922,172000,3874890060,16220,16220,16220,16220,0
20230922,171900,3874890060,16220,16220,16220,16220,0
20230922,171800,3874890060,16220,16220,16220,16220,0
20230922,171700,3874890060,16220,16220,16220,16220,0
20230922,171600,3874890060,16220,16220,16220,16220,0
20230922,171500,3874890060,16220,16220,16220,16220,0
20230922,171400,3874890060,16220,16220,16220,16220,0
20230922,171300,3874890060,16220,16220,16220,16220,0
20230922,171200,3874890060,16220,16220,16220,16220,0
20230922,171100,3874890060,16220,16220,16220,16220,0
20230922,171000,3874890060,16220,16220,16220,16220,0
20230922,170900,3874890060,16220,16220,16220,16220,0
20230922,170800,3874890060,16220,16220,16220,16220,0
20230922,170700,3874890060,16220,16220,16220,16220,0
20230922,170600,3874890060,16220,16220,16220,16220,0
20230922,170500,3874890060,16220,16220,16220,16220,0
20230922,170400,3874890060,16220,16220,16220,16220,0
20230922,170300,3874890060,16220,16220,16220,16220,0
20230922,170200,3874890060,16220,16220,16220,16220,0
20230922,170100,3874890060,16220,16220,16220,16220,0
20230922,170000,3874890060,16220,16220,16220,16220,0
20230922,165900,3874890060,16220,16220,16220,16220,0
20230922,165800,3874890060,16220,16220,16220,16220,0
20230922,165700,3874890060,16220,16220,16220,16220,0
20230922,165600,3874890060,16220,16220,16220,16220,5356
20230922,165500,3874890060,16220,16220,16220,16220,0
20230922,165400,3874890060,16220,16220,16220,16220,0
20230922,165300,3874890060,16220,16220,16220,16220,0
20230922,165200,3874890060,16220,16220,16220,16220,0
20230922,165100,3874890060,16220,16220,16220,16220,0
20230922,165000,3874890060,16220,16220,16220,16220,0
20230922,164900,3874890060,16220,16220,16220,16220,0
20230922,164800,3874890060,16220,16220,16220,16220,0
20230922,164700,3874890060,16220,16220,16220,16220,0
20230922,164600,3874890060,16220,16220,16220,16220,0
20230922,164500,3874890060,16220,16220,16220,16220,0
20230922,164400,3874890060,16220,16220,16220,16220,0
20230922,164300,3874890060,16220,16220,16220,16220,0
20230922,164200,3874890060,16220,16220,16220,16220,0
20230922,164100,3874890060,16220,16220,16220,16220,0
20230922,164000,3874890060,16220,16220,16220,16220,0
20230922,163900,3874890060,16220,16220,16220,16220,0
20230922,163800,3874890060,16220,16220,16220,16220,0
20230922,163700,3874890060,16220,16220,16220,16220,0
20230922,163600,3874890060,16220,16220,16220,16220,0
20230922,163500,3874890060,16220,16220,16220,16220,0
20230922,163400,3874890060,16220,16220,16220,16220,0
20230922,163300,3874890060,16220,16220,16220,16220,0
20230922,163200,3874890060,16220,16220,16220,16220,0
20230922,163100,3874890060,16220,16220,16220,16220,0
20230922,163000,3874890060,16220,16220,16220,16220,0
20230922,162900,3874890060,16220,16220,16220,16220,0
20230922,162800,3874890060,16220,16220,16220,16220,0
20230922,162700,3874890060,16220,16220,16220,16220,0
20230922,162600,3874890060,16220,16220,16220,16220,5356
20230922,162500,3874890060,16220,16220,16220,16220,0
20230922,162400,3874890060,16220,16220,16220,16220,0
20230922,162300,3874890060,16220,16220,16220,16220,0
20230922,162200,3874890060,16220,16220,16220,16220,0
20230922,162100,3874890060,16220,16220,16220,16220,0
20230922,162000,3874890060,16220,16220,16220,16220,0
20230922,161900,3874890060,16220,16220,16220,16220,0
20230922,161800,3874890060,16220,16220,16220,16220,0
20230922,161700,3874890060,16220,16220,16220,16220,0
20230922,161600,3874890060,16220,16220,16220,16220,0
20230922,161500,3874890060,16220,16220,16220,16220,0
20230922,161400,3874890060,16220,16220,16220,16220,0
20230922,161300,3874890060,16220,16220,16220,16220,0
20230922,161200,3874890060,16220,16220,16220,16220,0
20230922,161100,3874890060,16220,16220,16220,16220,0
20230922,161000,3874890060,16220,16220,16220,16220,0
20230922,160900,3874890060,16220,16220,16220,16220,0
20230922,160800,3874890060,16220,16220,16220,16220,0
20230922,160700,3874890060,16220,16220,16220,16220,0
20230922,160600,3874890060,16220,16220,16220,16220,0
20230922,160500,3874890060,16220,16220,16220,16220,0
20230922,160400,3874890060,16220,16220,16220,16220,0
20230922,160300,3874890060,16220,16220,16220,16220,0
20230922,160200,3874890060,16220,16220,16220,16220,0
20230922,160100,3874890060,16220,16220,16220,16220,0
20230922,160000,3874890060,16220,16220,16220,16220,0
20230922,155900,3874890060,16220,16220,16220,16220,0
20230922,155800,3874890060,16220,16220,16220,16220,0
20230922,155700,3874890060,16220,16220,16220,16220,0
20230922,155600,3874890060,16220,16220,16220,16220,5356
20230922,155500,3874890060,16220,16220,16220,16220,0
20230922,155400,3874890060,16220,16220,16220,16220,0
20230922,155300,3874890060,16220,16220,16220,16220,0
20230922,155200,3874890060,16220,16220,16220,16220,0
20230922,155100,3874890060,16220,16220,16220,16220,0
20230922,155000,3874890060,16220,16220,16220,16220,0
20230922,154900,3874890060,16220,16220,16220,16220,0
20230922,154800,3874890060,16220,16220,16220,16220,0
20230922,154700,3874890060,16220,16220,16220,16220,0
20230922,154600,3874890060,16220,16220,16220,16220,0
20230922,154500,3874890060,16220,16220,16220,16220,0
20230922,154400,3874890060,16220,16220,16220,16220,0
20230922,154300,3874890060,16220,16220,16220,16220,0
20230922,154200,3874890060,16220,16220,16220,16220,0
20230922,154100,3874890060,16220,16220,16220,16220,0
20230922,154000,3874890060,16220,16220,16220,16220,0
20230922,153900,3874890060,16220,16220,16220,16220,0
20230922,153800,3874890060,16220,16220,16220,16220,0
20230922,153700,3874890060,16220,16220,16220,16220,0
20230922,153600,3874890060,16220,16220,16220,16220,0
20230922,153500,3874890060,16220,16220,16220,16220,0
20230922,153400,3874890060,16220,16220,16220,16220,0
20230922,153300,3874890060,16220,16220,16220,16220,0
20230922,153200,3874890060,16220,16220,16220,16220,0
20230922,153100,3874890060,16220,16220,16220,16220,0
20230922,153000,3874890060,16220,16220,16220,16220,5356
20230922,152900,3788015740,16210,16210,16210,16210,0
20230922,152800,3788015740,16210,16210,16210,16210,0
20230922,152700,3788015740,16210,16210,16210,16210,0
20230922,152600,3788015740,16210,16210,16210,16210,0
20230922,152500,3788015740,16210,16210,16210,16210,0
20230922,152400,3788015740,16210,16210,16210,16210,0
20230922,152300,3788015740,16210,16210,16210,16210,0
20230922,152200,3788015740,16210,16210,16210,16210,0
20230922,152100,3788015740,16210,16210,16210,16210,0
20230922,152000,3788015740,16210,16210,16210,16210,0
20230922,151900,3788015740,16210,16180,16220,16150,517
20230922,151800,3779638460,16220,16220,16220,16150,645
20230922,151700,3769198990,16200,16220,16230,16180,669
20230922,151600,3758345970,16180,16180,16220,16170,1330
20230922,151500,3736781890,16180,16120,16180,16120,1077
20230922,151400,3719387550,16110,16110,16110,16070,1087
20230922,151300,3701895460,16120,16120,16120,16120,9
20230922,151200,3701750380,16010,16130,16140,16010,710
20230922,151100,3690298860,16130,16120,16140,16110,274
20230922,151000,3685881130,16130,16180,16180,16120,659
20230922,150900,3675246080,16180,16200,16220,16180,900
20230922,150800,3660674730,16190,16220,16220,16180,407
20230922,150700,3654083370,16180,16230,16230,16170,2461
20230922,150600,3614214000,16220,16220,16240,16220,560
20230922,150500,3605128580,16220,16210,16220,16200,387
20230922,150400,3598854890,16220,16210,16240,16210,518
20230922,150300,3590452520,16230,16230,16240,16210,836
20230922,150200,3576881260,16210,16230,16230,16210,568
20230922,150100,3567664140,16230,16220,16230,16220,240
20230922,150000,3563770130,16220,16200,16230,16200,1635
20230922,145900,3537264060,16230,16200,16230,16170,859
20230922,145800,3523339280,16200,16150,16200,16150,451
20230922,145700,3516038910,16150,16150,16150,16140,358
20230922,145600,3510258380,16140,16080,16150,16080,3113
20230922,145500,3460079960,16070,16040,16070,16040,652
20230922,145400,3449603600,16040,16040,16040,16030,453
20230922,145300,3442338630,16040,16040,16040,16030,272
20230922,145200,3437976240,16040,16010,16040,16010,557
20230922,145100,3429044760,16040,16060,16060,16040,1388
20230922,145000,3406765970,16060,16060,16060,16060,9
20230922,144900,3406621430,16070,16070,16070,16070,378
20230922,144800,3400546970,16070,16060,16070,16060,434
20230922,144700,3393573020,16070,16060,16070,16060,88
20230922,144600,3392159660,16060,16040,16060,16040,700
20230922,144500,3380926140,16060,16060,16060,16060,14
20230922,144400,3380701300,16060,16070,16070,16060,964
20230922,144300,3365219400,16070,16050,16070,16050,407
20230922,144200,3358681550,16050,15960,16050,15960,1590
20230922,144100,3333243150,15960,15960,15970,15960,170
20230922,144000,3330529860,15970,15960,15970,15950,380
20230922,143900,3324465120,15960,15960,15960,15960,15
20230922,143800,3324225720,15960,15970,15970,15950,438
20230922,143700,3317237940,15950,15910,15950,15910,405
20230922,143600,3310787650,15910,15900,15920,15900,124
20230922,143500,3308814080,15920,15940,15940,15920,350
20230922,143400,3303241980,15940,15870,15940,15870,197
20230922,143300,3300108470,15940,15880,15940,15860,515
20230922,143200,3291930900,15870,15850,15950,15850,84
20230922,143100,3290597970,15850,15950,15950,15840,175
20230922,143000,3287823010,15940,15950,15950,15800,1709
20230922,142900,3260620600,15970,15990,16000,15970,702
20230922,142800,3249404390,15990,15990,16000,15990,799
20230922,142700,3236627960,16000,16030,16030,16000,880
20230922,142600,3222541530,16010,16070,16070,16010,447
20230922,142500,3215368810,16060,16070,16070,16060,361
20230922,142400,3209568700,16080,16070,16080,16070,262
20230922,142300,3205358230,16070,16050,16080,16050,409
20230922,142200,3198784780,16060,16050,16060,16050,174
20230922,142100,3195992070,16050,16080,16080,16050,306
20230922,142000,3191076390,16080,16080,16090,16070,787
20230922,141900,3178421390,16080,16080,16100,16080,517
20230922,141800,3170107870,16100,16100,16110,16080,643
20230922,141700,3159757540,16100,16130,16130,16090,255
20230922,141600,3155653880,16140,16140,16140,16140,5
20230922,141500,3155573180,16140,16140,16140,16140,550
20230922,141400,3146696180,16150,16150,16150,16140,22
20230922,141300,3146340930,16150,16080,16150,16080,909
20230922,141200,3131693960,16060,16000,16060,16000,484
20230922,141100,3123922880,16000,16060,16060,16000,966
20230922,141000,3108413600,16060,16060,16070,16060,343
20230922,140900,3102904970,16060,16080,16080,16060,201
20230922,140800,3099676830,16080,16080,16080,16080,105
20230922,140700,3097988430,16090,16030,16090,16030,12
20230922,140600,3097795770,16030,16030,16030,16030,170
20230922,140500,3095070670,16030,16050,16100,16030,66
20230922,140400,3094011240,16050,16030,16050,16030,293
20230922,140300,3089309790,16010,16050,16050,16000,149
20230922,140200,3086923430,16050,16090,16130,16050,798
20230922,140100,3074087530,16140,16180,16190,16140,901
20230922,140000,3059531680,16180,16220,16230,16150,578
20230922,135900,3050160860,16230,16180,16230,16180,1403
20230922,135800,3027424780,16170,16150,16170,16140,769
20230922,135700,3014999730,16150,16120,16150,16120,1837
20230922,135600,2985359820,16120,16110,16120,16110,58
20230922,135500,2984424910,16130,16130,16140,16130,487
20230922,135400,2976568740,16140,16140,16140,16130,304
20230922,135300,2971663930,16130,16140,16140,16130,340
20230922,135200,2966177740,16140,16150,16150,16090,549
20230922,135100,2957322900,16150,16130,16150,16130,934
20230922,135000,2942248980,16130,16090,16130,16090,1234
20230922,134900,2922378210,16100,16050,16100,16050,547
20230922,134800,2913581890,16050,16090,16100,16050,1485
20230922,134700,2889688870,16090,16030,16090,16030,1225
20230922,134600,2870016560,16040,15950,16040,15950,3154
20230922,134500,2819577980,15950,15930,15950,15930,570
20230922,134400,2810493880,15930,15930,15930,15930,1
20230922,134300,2810477950,15940,15920,15940,15920,560
20230922,134200,2801561960,15920,15850,15920,15850,46
20230922,134100,2800831810,15830,15830,15830,15830,201
20230922,134000,2797649980,15830,15790,15830,15790,1020
20230922,133900,2781509060,15720,15780,15790,15720,363
20230922,133800,2775786500,15780,15790,15790,15780,207
20230922,133700,2772519140,15810,15830,15830,15720,1693
20230922,133600,2745873380,15830,15900,15900,15830,659
20230922,133500,2735402280,15930,15930,15930,15930,11
20230922,133400,2735227050,15930,15930,15930,15930,75
20230922,133300,2734032300,15940,15930,15940,15930,428
20230922,133200,2727212880,15920,15820,15930,15730,2001
20230922,133100,2695456560,15730,15730,15730,15730,56
20230922,133000,2694575680,15730,15730,15820,15730,334
20230922,132900,2689317730,15700,15740,15740,15700,730
20230922,132800,2677848600,15710,15710,15710,15710,6
20230922,132700,2677754340,15750,15760,15760,15740,537
20230922,132600,2669301110,15770,15790,15790,15770,10
20230922,132500,2669143310,15790,15710,15800,15710,677
20230922,132400,2658474620,15710,15710,15710,15710,10
20230922,132300,2658317520,15710,15710,15710,15700,150
20230922,132200,2655962180,15710,15710,15710,15710,407
20230922,132100,2649568210,15760,15700,15760,15700,512
20230922,132000,2641514610,15700,15720,15720,15700,285
20230922,131900,2637035650,15720,15730,15730,15720,215
20230922,131800,2633655810,15750,15710,15750,15710,270
20230922,131700,2629412740,15780,15790,15790,15780,321
20230922,131600,2624347310,15810,15810,15810,15810,50
20230922,131500,2623556810,15810,15730,15810,15700,3050
20230922,131400,2575657620,15740,15730,15790,15710,4040
20230922,131300,2512067630,15730,15790,15790,15730,1094
20230922,131200,2494827490,15800,15820,15820,15800,803
20230922,131100,2482135440,15820,15850,15850,15820,508
20230922,131000,2474088890,15840,15840,15850,15840,199
20230922,130900,2470936670,15850,15840,15860,15840,275
20230922,130800,2466579570,15840,15840,15880,15840,21
20230922,130700,2466246730,15840,15890,15890,15840,471
20230922,130600,2458785840,15890,15890,15890,15890,0
20230922,130500,2458785840,15890,15860,15930,15860,255
20230922,130400,2454739630,15860,15920,15940,15860,2309
20230922,130300,2418030570,15920,15910,15920,15910,270
20230922,130200,2413732670,15920,15910,15920,15910,575
20230922,130100,2404584360,15910,15930,15930,15910,468
20230922,130000,2397134390,15930,15940,15950,15930,102
20230922,125900,2395508550,16040,16050,16050,16040,25
20230922,125800,2395107360,16050,16050,16050,15950,172
20230922,125700,2392363360,15930,15950,15950,15930,333
20230922,125600,2387053260,16050,16050,16050,16050,5
20230922,125500,2386973010,15950,15950,16050,15950,547
20230922,125400,2378242710,15960,15980,15980,15940,281
20230922,125300,2373757150,16000,16050,16050,16000,141
20230922,125200,2371500170,16060,16060,16060,16060,38
20230922,125100,2370889890,16060,16060,16060,16000,91
20230922,125000,2369432870,16060,15930,16060,15930,527
20230922,124900,2361005890,15930,16060,16060,15920,1621
20230922,124800,2335102120,16070,16170,16170,16070,399
20230922,124700,2328681980,16170,16170,16170,16170,23
20230922,124600,2328310070,16090,16170,16170,16090,208
20230922,124500,2324961360,16170,16080,16170,16080,258
20230922,124400,2320810180,16080,16170,16230,16080,431
20230922,124300,2313849650,16230,16170,16250,16170,70
20230922,124200,2312716990,16250,16300,16310,16250,910
20230922,124100,2297918830,16300,16280,16320,16250,2443
20230922,124000,2258108530,16280,16250,16290,16250,1206
20230922,123900,2238481900,16250,16170,16250,16170,2342
20230922,123800,2200499370,16160,16160,16170,16070,511
20230922,123700,2192259530,16180,16180,16180,16170,155
20230922,123600,2189753120,16170,16200,16200,16160,127
20230922,123500,2187698120,16200,16200,16200,16200,181
20230922,123400,2184765920,16200,16160,16200,16160,775
20230922,123300,2172229600,16160,16100,16160,16100,745
20230922,123200,2160222640,16100,16170,16170,16100,14
20230922,123100,2159996930,16170,16070,16170,16070,676
20230922,123000,2149133110,16070,16180,16180,16070,233
20230922,122900,2145373710,16150,16200,16200,16070,390
20230922,122800,2139079270,16200,16140,16200,16140,77
20230922,122700,2137832890,16200,16140,16230,16130,8646
20230922,122600,1997783900,16130,16000,16150,16000,6081
20230922,122500,1899960380,16000,15920,16010,15920,3874
20230922,122400,1838025300,15920,15940,15940,15920,243
20230922,122300,1834152790,15940,15930,15940,15910,174
20230922,122200,1831379680,15930,15940,15940,15930,259
20230922,122100,1827252210,15980,15880,15980,15880,3532
20230922,122000,1770920360,15880,15880,15880,15880,27
20230922,121900,1770491600,15860,15870,15870,15860,52
20230922,121800,1769666680,15860,15810,15870,15810,60
20230922,121700,1768715480,15810,15850,15860,15810,140
20230922,121600,1766497660,15810,15850,15850,15810,184
20230922,121500,1763587570,15850,15840,15850,15810,592
20230922,121400,1754210780,15840,15840,15840,15840,28
20230922,121300,1753767260,15810,15810,15810,15810,6
20230922,121200,1753672400,15840,15810,15840,15810,7
20230922,121100,1753561580,15840,15830,15840,15810,39
20230922,121000,1752944320,15830,15830,15830,15830,0
20230922,120900,1752944320,15830,15810,15840,15810,198
20230922,120800,1749812640,15840,15850,15850,15810,281
20230922,120700,1745360340,15850,15880,15880,15850,71
20230922,120600,1744233540,15880,15880,15880,15880,1
20230922,120500,1744217660,15850,15850,15850,15850,29
20230922,120400,1743758010,15850,15850,15850,15850,38
20230922,120300,1743155710,15850,15850,15850,15850,70
20230922,120200,1742046210,15880,15860,15880,15860,561
20230922,120100,1733148650,15860,15870,15880,15860,292
20230922,120000,1728513170,15870,15870,15870,15860,31
20230922,115900,1728021480,15870,15850,15870,15850,548
20230922,115800,1719333400,15850,15800,15850,15800,681
20230922,115700,1708547820,15800,15840,15840,15800,83
20230922,115600,1707234420,15840,15800,15840,15800,9
20230922,115500,1707092020,15800,15800,15840,15800,41
20230922,115400,1706443870,15800,15800,15800,15800,0
20230922,115300,1706443870,15800,15810,15850,15800,354
20230922,115200,1700841860,15830,15810,15840,15810,7
20230922,115100,1700731020,15840,15840,15840,15840,221
20230922,115000,1697230380,15850,15850,15850,15850,25
20230922,114900,1696834130,15850,15850,15850,15850,13
20230922,114800,1696628080,15850,15840,15850,15840,768
20230922,114700,1684459180,15840,15790,15840,15790,151
20230922,114600,1682071480,15790,15830,15830,15790,38
20230922,114500,1681471260,15790,15790,15830,15790,465
20230922,114400,1674126550,15780,15750,15780,15750,49
20230922,114300,1673354190,15750,15760,15760,15750,102
20230922,114200,1671746970,15790,15790,15790,15760,102
20230922,114100,1670137140,15760,15760,15760,15760,385
20230922,114000,1664069540,15760,15760,15760,15750,1690
20230922,113900,1637435850,15760,15790,15790,15760,57
20230922,113800,1636536880,15760,15770,15770,15760,407
20230922,113700,1630121510,15770,15810,15810,15770,2126
20230922,113600,1596544590,15810,15850,15850,15810,367
20230922,113500,1590741080,15840,15800,15840,15800,183
20230922,113400,1587848680,15800,15800,15840,15800,129
20230922,113300,1585810280,15850,15850,15850,15850,117
20230922,113200,1583955830,15850,15860,15860,15850,517
20230922,113100,1575761370,15910,15810,15910,15800,24
20230922,113000,1575380480,15800,15810,15850,15800,372
20230922,112900,1569499270,15810,15840,15850,15810,655
20230922,112800,1559128770,15840,15930,15930,15840,244
20230922,112700,1555260940,15940,15870,15940,15860,236
20230922,112600,1551511300,15870,15940,15940,15870,325
20230922,112500,1546351320,15940,15940,15940,15940,5
20230922,112400,1546271620,15940,15930,15940,15930,109
20230922,112300,1544534770,15950,15940,15950,15940,33
20230922,112200,1544008690,15950,15950,15950,15950,2
20230922,112100,1543976790,15860,15930,15960,15860,737
20230922,112000,1532259410,15960,15970,15970,15960,7
20230922,111900,1532147640,15960,15960,15960,15960,39
20230922,111800,1531525200,15970,15960,15970,15960,48
20230922,111700,1530758860,15960,15940,15960,15940,202
20230922,111600,1527537380,15960,15960,15960,15960,84
20230922,111500,1526196740,15960,15950,15970,15950,23
20230922,111400,1525829510,15970,15970,15970,15970,5
20230922,111300,1525749660,15970,15890,15970,15890,1722
20230922,111200,1498335550,15890,15840,15890,15840,45
20230922,111100,1497622400,15890,15890,15900,15890,81
20230922,111000,1496335060,15820,15890,15900,15820,131
20230922,110900,1494258900,15900,15900,15900,15890,794
20230922,110800,1481635930,15910,15920,15920,15910,61
20230922,110700,1480665320,15910,15960,15960,15910,388
20230922,110600,1474488980,15960,15960,15960,15960,27
20230922,110500,1474058060,15960,15990,15990,15960,252
20230922,110400,1470028610,15990,15950,15990,15910,1852
20230922,110300,1440464060,15950,15950,15950,15900,568
20230922,110200,1431426390,15950,15900,15950,15890,839
20230922,110100,1418084870,15960,15960,15960,15890,88
20230922,110000,1416680660,15960,15950,15960,15930,3142
20230922,105900,1366597650,15960,15950,15970,15950,345
20230922,105800,1361093270,15950,15950,15950,15950,7
20230922,105700,1360981620,15950,15940,15950,15930,1261
20230922,105600,1340877810,15940,15890,15940,15890,1204
20230922,105500,1321729820,15870,15830,15870,15830,340
20230922,105400,1316340100,15830,15780,15830,15770,289
20230922,105300,1311771470,15780,15780,15830,15770,256
20230922,105200,1307730920,15780,15770,15840,15770,213
20230922,105100,1304369960,15760,15850,15850,15760,968
20230922,105000,1289078300,15850,15860,15870,15820,2604
20230922,104900,1247837600,15870,15870,15870,15860,447
20230922,104800,1240744980,15870,15880,15880,15870,523
20230922,104700,1232441030,15910,15880,15910,15870,331
20230922,104600,1227185960,15870,15970,15990,15870,893
20230922,104500,1212962330,15970,16000,16010,15970,528
20230922,104400,1204516110,15990,16060,16060,15970,824
20230922,104300,1191327450,16060,16040,16100,16040,2563
20230922,104200,1150131370,16030,15870,16030,15860,2907
20230922,104100,1103702130,15920,15970,15970,15850,2381
20230922,104000,1065765290,16040,15970,16100,15950,5994
20230922,103900,969753160,15970,15920,15970,15860,6147
20230922,103800,871731870,15930,15940,15940,15900,1401
20230922,103700,849408140,15930,15930,15930,15930,0
20230922,103600,849408140,15930,15870,15930,15860,2130
20230922,103500,815523030,15870,15750,15870,15750,1100
20230922,103400,798096080,15810,15720,15810,15720,1977
20230922,103300,766913860,15720,15740,15760,15700,1049
20230922,103200,750400460,15750,15690,15750,15670,2574
20230922,103100,709930700,15670,15650,15670,15640,1832
20230922,103000,681241440,15660,15570,15660,15570,1837
20230922,102900,652554970,15570,15540,15570,15520,1063
20230922,102800,636011900,15570,15570,15570,15570,41
20230922,102700,635373530,15570,15570,15570,15570,419
20230922,102600,628849700,15570,15610,15610,15570,424
20230922,102500,622247980,15610,15560,15610,15560,1200
20230922,102400,603543780,15560,15560,15560,15560,352
20230922,102300,598066660,15580,15570,15580,15570,450
20230922,102200,591057170,15570,15470,15570,15470,124
20230922,102100,589138190,15550,15550,15550,15540,286
20230922,102000,584691410,15550,15550,15550,15470,93
20230922,101900,583248460,15550,15580,15580,15500,718
20230922,101800,572104280,15530,15600,15600,15530,20
20230922,101700,571792610,15600,15600,15600,15600,163
20230922,101600,569249810,15600,15600,15600,15600,861
20230922,101500,555818210,15600,15590,15600,15470,1880
20230922,101400,526497850,15590,15550,15600,15550,955
20230922,101300,511616000,15550,15460,15550,15460,3963
20230922,101200,450216930,15460,15450,15460,15450,85
20230922,101100,448903600,15450,15410,15450,15410,700
20230922,101000,438109550,15420,15450,15450,15420,356
20230922,100900,432618410,15420,15400,15480,15400,524
20230922,100800,424541040,15390,15340,15400,15280,1368
20230922,100700,403550490,15340,15350,15350,15340,200
20230922,100600,400481490,15350,15350,15360,15350,188
20230922,100500,397595650,15360,15350,15360,15350,505
20230922,100400,389838860,15360,15360,15370,15360,617
20230922,100300,380360240,15350,15320,15350,15310,188
20230922,100200,377478500,15310,15330,15350,15310,130
20230922,100100,375484920,15280,15320,15370,15280,1315
20230922,100000,355295470,15370,15330,15370,15330,564
20230922,095900,346636620,15300,15270,15300,15270,375
20230922,095800,340902250,15290,15290,15290,15290,8
20230922,095700,340779930,15290,15270,15290,15270,512
20230922,095600,332957510,15280,15250,15280,15250,194
20230922,095500,329997740,15240,15270,15290,15240,172
20230922,095400,327371500,15260,15230,15260,15230,54
20230922,095300,326547970,15240,15170,15240,15170,1559
20230922,095200,302864400,15170,15140,15170,15140,157
20230922,095100,300485510,15130,15090,15140,15090,636
20230922,095000,290875260,15090,15090,15090,15090,14
20230922,094900,290664000,15080,15080,15080,15070,101
20230922,094800,289140940,15080,15090,15090,15010,278
20230922,094700,284967810,15090,15100,15100,15050,525
20230922,094600,277061170,15110,15110,15110,15110,4
20230922,094500,277000730,15070,15070,15070,15070,70
20230922,094400,275945830,15070,15110,15110,15070,94
20230922,094300,274525530,15110,15100,15110,15100,155
20230922,094200,272184470,15050,15030,15050,15030,5
20230922,094100,272109240,15030,15030,15030,15030,5
20230922,094000,272034090,15020,15020,15020,15020,1
20230922,093900,272019070,15010,15010,15010,15010,0
20230922,093800,272019070,15010,15010,15010,15010,95
20230922,093700,270593120,15110,15100,15110,15100,6
20230922,093600,270502510,15100,15060,15100,15050,184
20230922,093500,267727190,15020,15020,15080,15020,1809
20230922,093400,240495960,15010,15010,15010,15010,0
20230922,093300,240495960,15010,15010,15010,15010,1
20230922,093200,240480950,15000,15000,15000,15000,0
20230922,093100,240480950,15000,15020,15020,15000,788
20230922,093000,228646920,15000,14990,15000,14960,157
20230922,092900,226292490,14970,14970,14970,14970,0
20230922,092800,226292490,14970,15000,15000,14970,215
20230922,092700,223071760,15020,15030,15060,15020,1090
20230922,092600,206694360,15030,15020,15030,15020,199
20230922,092500,203705270,14990,14980,15020,14980,374
20230922,092400,198095950,14900,14890,14900,14880,529
20230922,092300,190216530,14980,14880,14980,14880,2
20230922,092200,190186670,14980,14980,14980,14980,10
20230922,092100,190036870,14980,14880,14980,14870,83
20230922,092000,188796680,14850,14850,14850,14850,0
20230922,091900,188796680,14850,14870,14970,14850,2001
20230922,091800,158855430,14820,14830,14830,14820,11
20230922,091700,158692310,14820,14820,14820,14820,363
20230922,091600,153312650,14750,14750,14750,14750,1
20230922,091500,153297900,14750,14750,14750,14750,100
20230922,091400,151822900,14810,14750,14810,14750,69
20230922,091300,150801070,14750,14750,14750,14750,7
20230922,091200,150697820,14750,14750,14750,14750,0
20230922,091100,150697820,14750,14750,14750,14750,1
20230922,091000,150683070,14700,14700,14700,14700,400
20230922,090900,144803070,14720,14630,14810,14610,2317
20230922,090800,110786590,14610,14610,14620,14610,273
20230922,090700,106798020,14610,14480,14610,14480,184
20230922,090600,104109910,14560,14530,14560,14530,194
20230922,090500,101287110,14540,14460,14540,14460,1545
20230922,090400,78938730,14460,14460,14470,14460,430
20230922,090300,72720730,14460,14460,14460,14460,45
20230922,090200,72070030,14450,14530,14640,14450,931
20230922,090100,58550550,14530,14530,14690,14450,1869
20230922,090000,31403450,14520,14490,14520,14490,2167