KissMeData/034020/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,191500,58583442520,16670,16670,16670,16670,143555
20230922,191400,58583442520,16670,16670,16670,16670,0
20230922,191300,58583442520,16670,16670,16670,16670,0
20230922,191200,58583442520,16670,16670,16670,16670,0
20230922,191100,58583442520,16670,16670,16670,16670,0
20230922,191000,58583442520,16670,16670,16670,16670,0
20230922,190900,58583442520,16670,16670,16670,16670,0
20230922,190800,58583442520,16670,16670,16670,16670,0
20230922,190700,58583442520,16670,16670,16670,16670,0
20230922,190600,58583442520,16670,16670,16670,16670,0
20230922,190500,58583442520,16670,16670,16670,16670,0
20230922,190400,58583442520,16670,16670,16670,16670,0
20230922,190300,58583442520,16670,16670,16670,16670,0
20230922,190200,58583442520,16670,16670,16670,16670,0
20230922,190100,58583442520,16670,16670,16670,16670,0
20230922,190000,58583442520,16670,16670,16670,16670,0
20230922,185900,58583442520,16670,16670,16670,16670,0
20230922,185800,58583442520,16670,16670,16670,16670,0
20230922,185700,58583442520,16670,16670,16670,16670,0
20230922,185600,58583442520,16670,16670,16670,16670,0
20230922,185500,58583442520,16670,16670,16670,16670,0
20230922,185400,58583442520,16670,16670,16670,16670,0
20230922,185300,58583442520,16670,16670,16670,16670,0
20230922,185200,58583442520,16670,16670,16670,16670,0
20230922,185100,58583442520,16670,16670,16670,16670,0
20230922,185000,58583442520,16670,16670,16670,16670,0
20230922,184900,58583442520,16670,16670,16670,16670,0
20230922,184800,58583442520,16670,16670,16670,16670,0
20230922,184700,58583442520,16670,16670,16670,16670,0
20230922,184600,58583442520,16670,16670,16670,16670,0
20230922,184500,58583442520,16670,16670,16670,16670,143555
20230922,184400,58583442520,16670,16670,16670,16670,0
20230922,184300,58583442520,16670,16670,16670,16670,0
20230922,184200,58583442520,16670,16670,16670,16670,0
20230922,184100,58583442520,16670,16670,16670,16670,0
20230922,184000,58583442520,16670,16670,16670,16670,0
20230922,183900,58583442520,16670,16670,16670,16670,0
20230922,183800,58583442520,16670,16670,16670,16670,0
20230922,183700,58583442520,16670,16670,16670,16670,0
20230922,183600,58583442520,16670,16670,16670,16670,0
20230922,183500,58583442520,16670,16670,16670,16670,0
20230922,183400,58583442520,16670,16670,16670,16670,0
20230922,183300,58583442520,16670,16670,16670,16670,0
20230922,183200,58583442520,16670,16670,16670,16670,0
20230922,183100,58583442520,16670,16670,16670,16670,0
20230922,183000,58583442520,16670,16670,16670,16670,0
20230922,182900,58583442520,16670,16670,16670,16670,0
20230922,182800,58583442520,16670,16670,16670,16670,0
20230922,182700,58583442520,16670,16670,16670,16670,0
20230922,182600,58583442520,16670,16670,16670,16670,0
20230922,182500,58583442520,16670,16670,16670,16670,0
20230922,182400,58583442520,16670,16670,16670,16670,0
20230922,182300,58583442520,16670,16670,16670,16670,0
20230922,182200,58583442520,16670,16670,16670,16670,0
20230922,182100,58583442520,16670,16670,16670,16670,0
20230922,182000,58583442520,16670,16670,16670,16670,0
20230922,181900,58583442520,16670,16670,16670,16670,0
20230922,181800,58583442520,16670,16670,16670,16670,0
20230922,181700,58583442520,16670,16670,16670,16670,0
20230922,181600,58583442520,16670,16670,16670,16670,0
20230922,181500,58583442520,16670,16670,16670,16670,143555
20230922,181400,58583442520,16670,16670,16670,16670,0
20230922,181300,58583442520,16670,16670,16670,16670,0
20230922,181200,58583442520,16670,16670,16670,16670,0
20230922,181100,58583442520,16670,16670,16670,16670,0
20230922,181000,58583442520,16670,16670,16670,16670,0
20230922,180900,58583442520,16670,16670,16670,16670,0
20230922,180800,58583442520,16670,16670,16670,16670,0
20230922,180700,58583442520,16670,16670,16670,16670,0
20230922,180600,58583442520,16670,16670,16670,16670,0
20230922,180500,58583442520,16670,16670,16670,16670,0
20230922,180400,58583442520,16670,16670,16670,16670,0
20230922,180300,58583442520,16670,16670,16670,16670,0
20230922,180200,58583442520,16670,16670,16670,16670,0
20230922,180100,58583442520,16670,16670,16670,16670,0
20230922,180000,58583442520,16670,16670,16670,16670,0
20230922,175900,58583442520,16670,16670,16670,16670,0
20230922,175800,58583442520,16670,16670,16670,16670,0
20230922,175700,58583442520,16670,16670,16670,16670,0
20230922,175600,58583442520,16670,16670,16670,16670,0
20230922,175500,58583442520,16670,16670,16670,16670,0
20230922,175400,58583442520,16670,16670,16670,16670,0
20230922,175300,58583442520,16670,16670,16670,16670,0
20230922,175200,58583442520,16670,16670,16670,16670,0
20230922,175100,58583442520,16670,16670,16670,16670,0
20230922,175000,58583442520,16670,16670,16670,16670,0
20230922,174900,58583442520,16670,16670,16670,16670,0
20230922,174800,58583442520,16670,16670,16670,16670,0
20230922,174700,58583442520,16670,16670,16670,16670,0
20230922,174600,58583442520,16670,16670,16670,16670,0
20230922,174500,58583442520,16670,16670,16670,16670,143555
20230922,174400,58583442520,16670,16670,16670,16670,0
20230922,174300,58583442520,16670,16670,16670,16670,0
20230922,174200,58583442520,16670,16670,16670,16670,0
20230922,174100,58583442520,16670,16670,16670,16670,0
20230922,174000,58583442520,16670,16670,16670,16670,0
20230922,173900,58583442520,16670,16670,16670,16670,0
20230922,173800,58583442520,16670,16670,16670,16670,0
20230922,173700,58583442520,16670,16670,16670,16670,0
20230922,173600,58583442520,16670,16670,16670,16670,0
20230922,173500,58583442520,16670,16670,16670,16670,0
20230922,173400,58583442520,16670,16670,16670,16670,0
20230922,173300,58583442520,16670,16670,16670,16670,0
20230922,173200,58583442520,16670,16670,16670,16670,0
20230922,173100,58583442520,16670,16670,16670,16670,0
20230922,173000,58583442520,16670,16670,16670,16670,0
20230922,172900,58583442520,16670,16670,16670,16670,0
20230922,172800,58583442520,16670,16670,16670,16670,0
20230922,172700,58583442520,16670,16670,16670,16670,0
20230922,172600,58583442520,16670,16670,16670,16670,0
20230922,172500,58583442520,16670,16670,16670,16670,0
20230922,172400,58583442520,16670,16670,16670,16670,0
20230922,172300,58583442520,16670,16670,16670,16670,0
20230922,172200,58583442520,16670,16670,16670,16670,0
20230922,172100,58583442520,16670,16670,16670,16670,0
20230922,172000,58583442520,16670,16670,16670,16670,0
20230922,171900,58583442520,16670,16670,16670,16670,0
20230922,171800,58583442520,16670,16670,16670,16670,0
20230922,171700,58583442520,16670,16670,16670,16670,0
20230922,171600,58583442520,16670,16670,16670,16670,0
20230922,171500,58583442520,16670,16670,16670,16670,143555
20230922,171400,58583442520,16670,16670,16670,16670,0
20230922,171300,58583442520,16670,16670,16670,16670,0
20230922,171200,58583442520,16670,16670,16670,16670,0
20230922,171100,58583442520,16670,16670,16670,16670,0
20230922,171000,58583442520,16670,16670,16670,16670,0
20230922,170900,58583442520,16670,16670,16670,16670,0
20230922,170800,58583442520,16670,16670,16670,16670,0
20230922,170700,58583442520,16670,16670,16670,16670,0
20230922,170600,58583442520,16670,16670,16670,16670,0
20230922,170500,58583442520,16670,16670,16670,16670,0
20230922,170400,58583442520,16670,16670,16670,16670,0
20230922,170300,58583442520,16670,16670,16670,16670,0
20230922,170200,58583442520,16670,16670,16670,16670,0
20230922,170100,58583442520,16670,16670,16670,16670,0
20230922,170000,58583442520,16670,16670,16670,16670,0
20230922,165900,58583442520,16670,16670,16670,16670,0
20230922,165800,58583442520,16670,16670,16670,16670,0
20230922,165700,58583442520,16670,16670,16670,16670,0
20230922,165600,58583442520,16670,16670,16670,16670,0
20230922,165500,58583442520,16670,16670,16670,16670,0
20230922,165400,58583442520,16670,16670,16670,16670,0
20230922,165300,58583442520,16670,16670,16670,16670,0
20230922,165200,58583442520,16670,16670,16670,16670,0
20230922,165100,58583442520,16670,16670,16670,16670,0
20230922,165000,58583442520,16670,16670,16670,16670,0
20230922,164900,58583442520,16670,16670,16670,16670,0
20230922,164800,58583442520,16670,16670,16670,16670,0
20230922,164700,58583442520,16670,16670,16670,16670,0
20230922,164600,58583442520,16670,16670,16670,16670,0
20230922,164500,58583442520,16670,16670,16670,16670,143555
20230922,164400,58583442520,16670,16670,16670,16670,0
20230922,164300,58583442520,16670,16670,16670,16670,0
20230922,164200,58583442520,16670,16670,16670,16670,0
20230922,164100,58583442520,16670,16670,16670,16670,0
20230922,164000,58583442520,16670,16670,16670,16670,0
20230922,163900,58583442520,16670,16670,16670,16670,0
20230922,163800,58583442520,16670,16670,16670,16670,0
20230922,163700,58583442520,16670,16670,16670,16670,0
20230922,163600,58583442520,16670,16670,16670,16670,0
20230922,163500,58583442520,16670,16670,16670,16670,0
20230922,163400,58583442520,16670,16670,16670,16670,0
20230922,163300,58583442520,16670,16670,16670,16670,0
20230922,163200,58583442520,16670,16670,16670,16670,0
20230922,163100,58583442520,16670,16670,16670,16670,0
20230922,163000,58583442520,16670,16670,16670,16670,0
20230922,162900,58583442520,16670,16670,16670,16670,0
20230922,162800,58583442520,16670,16670,16670,16670,0
20230922,162700,58583442520,16670,16670,16670,16670,0
20230922,162600,58583442520,16670,16670,16670,16670,0
20230922,162500,58583442520,16670,16670,16670,16670,0
20230922,162400,58583442520,16670,16670,16670,16670,0
20230922,162300,58583442520,16670,16670,16670,16670,0
20230922,162200,58583442520,16670,16670,16670,16670,0
20230922,162100,58583442520,16670,16670,16670,16670,0
20230922,162000,58583442520,16670,16670,16670,16670,0
20230922,161900,58583442520,16670,16670,16670,16670,0
20230922,161800,58583442520,16670,16670,16670,16670,0
20230922,161700,58583442520,16670,16670,16670,16670,0
20230922,161600,58583442520,16670,16670,16670,16670,0
20230922,161500,58583442520,16670,16670,16670,16670,143555
20230922,161400,58583442520,16670,16670,16670,16670,0
20230922,161300,58583442520,16670,16670,16670,16670,0
20230922,161200,58583442520,16670,16670,16670,16670,0
20230922,161100,58583442520,16670,16670,16670,16670,0
20230922,161000,58583442520,16670,16670,16670,16670,0
20230922,160900,58583442520,16670,16670,16670,16670,0
20230922,160800,58583442520,16670,16670,16670,16670,0
20230922,160700,58583442520,16670,16670,16670,16670,0
20230922,160600,58583442520,16670,16670,16670,16670,0
20230922,160500,58583442520,16670,16670,16670,16670,0
20230922,160400,58583442520,16670,16670,16670,16670,0
20230922,160300,58583442520,16670,16670,16670,16670,0
20230922,160200,58583442520,16670,16670,16670,16670,0
20230922,160100,58583442520,16670,16670,16670,16670,0
20230922,160000,58583442520,16670,16670,16670,16670,0
20230922,155900,58583442520,16670,16670,16670,16670,0
20230922,155800,58583442520,16670,16670,16670,16670,0
20230922,155700,58583442520,16670,16670,16670,16670,0
20230922,155600,58583442520,16670,16670,16670,16670,0
20230922,155500,58583442520,16670,16670,16670,16670,0
20230922,155400,58583442520,16670,16670,16670,16670,0
20230922,155300,58583442520,16670,16670,16670,16670,0
20230922,155200,58583442520,16670,16670,16670,16670,0
20230922,155100,58583442520,16670,16670,16670,16670,0
20230922,155000,58583442520,16670,16670,16670,16670,0
20230922,154900,58583442520,16670,16670,16670,16670,0
20230922,154800,58583442520,16670,16670,16670,16670,0
20230922,154700,58583442520,16670,16670,16670,16670,0
20230922,154600,58583442520,16670,16670,16670,16670,0
20230922,154500,58583442520,16670,16670,16670,16670,143555
20230922,154400,58583442520,16670,16670,16670,16670,0
20230922,154300,58583442520,16670,16670,16670,16670,0
20230922,154200,58583442520,16670,16670,16670,16670,0
20230922,154100,58583442520,16670,16670,16670,16670,0
20230922,154000,58583442520,16670,16670,16670,16670,0
20230922,153900,58583442520,16670,16670,16670,16670,0
20230922,153800,58583442520,16670,16670,16670,16670,0
20230922,153700,58583442520,16670,16670,16670,16670,0
20230922,153600,58583442520,16670,16670,16670,16670,0
20230922,153500,58583442520,16670,16670,16670,16670,0
20230922,153400,58583442520,16670,16670,16670,16670,0
20230922,153300,58583442520,16670,16670,16670,16670,0
20230922,153200,58583442520,16670,16670,16670,16670,0
20230922,153100,58583442520,16670,16670,16670,16670,0
20230922,153000,58583442520,16670,16670,16670,16670,143555
20230922,152900,56190380670,16700,16700,16700,16700,0
20230922,152800,56190380670,16700,16700,16700,16700,0
20230922,152700,56190380670,16700,16700,16700,16700,0
20230922,152600,56190380670,16700,16700,16700,16700,0
20230922,152500,56190380670,16700,16700,16700,16700,0
20230922,152400,56190380670,16700,16700,16700,16700,0
20230922,152300,56190380670,16700,16700,16700,16700,0
20230922,152200,56190380670,16700,16700,16700,16700,0
20230922,152100,56190380670,16700,16700,16700,16700,0
20230922,152000,56190380670,16700,16700,16700,16700,0
20230922,151900,56190380670,16700,16670,16710,16670,5897
20230922,151800,56091925710,16700,16660,16700,16660,18488
20230922,151700,55783742170,16670,16650,16670,16650,9462
20230922,151600,55626098670,16660,16660,16660,16650,11395
20230922,151500,55436345970,16650,16660,16660,16640,65463
20230922,151400,54346381460,16660,16660,16660,16650,18517
20230922,151300,54038052050,16660,16650,16660,16650,9897
20230922,151200,53873211670,16650,16660,16670,16650,36745
20230922,151100,53261056610,16670,16660,16670,16660,7400
20230922,151000,53137758040,16670,16680,16690,16670,13132
20230922,150900,52918811220,16680,16670,16690,16670,32309
20230922,150800,52380119270,16670,16670,16690,16670,9211
20230922,150700,52226478530,16680,16690,16690,16670,6484
20230922,150600,52118317700,16690,16680,16690,16670,18948
20230922,150500,51802262120,16680,16680,16690,16680,10333
20230922,150400,51629836690,16690,16710,16710,16680,25412
20230922,150300,51205636960,16710,16710,16720,16700,10763
20230922,150200,51025792570,16700,16690,16710,16690,6757
20230922,150100,50912952330,16690,16690,16710,16680,8064
20230922,150000,50778335700,16690,16680,16690,16680,4366
20230922,145900,50705480970,16680,16690,16700,16680,33673
20230922,145800,50143475470,16690,16690,16710,16690,15149
20230922,145700,49890444880,16700,16710,16710,16690,6870
20230922,145600,49775728820,16710,16700,16710,16690,4563
20230922,145500,49699520910,16690,16690,16700,16680,24387
20230922,145400,49292490010,16690,16700,16710,16690,4283
20230922,145300,49220967590,16700,16700,16710,16690,18577
20230922,145200,48910749940,16700,16720,16720,16700,10442
20230922,145100,48736280320,16710,16730,16730,16710,3669
20230922,145000,48674947150,16730,16720,16740,16720,5292
20230922,144900,48586425240,16730,16720,16740,16710,15976
20230922,144800,48319267470,16730,16730,16740,16720,5865
20230922,144700,48221124690,16740,16730,16740,16730,4383
20230922,144600,48147785550,16740,16720,16740,16720,5207
20230922,144500,48060672660,16730,16730,16740,16720,5474
20230922,144400,47969097630,16730,16720,16740,16710,6699
20230922,144300,47857015840,16710,16710,16730,16710,12784
20230922,144200,47643337690,16720,16720,16730,16710,16429
20230922,144100,47368670980,16710,16710,16720,16710,8997
20230922,144000,47218285540,16720,16710,16720,16710,3444
20230922,143900,47160707250,16710,16710,16720,16710,5729
20230922,143800,47064973080,16700,16710,16720,16700,9958
20230922,143700,46898589690,16720,16690,16720,16680,17867
20230922,143600,46600149260,16680,16690,16700,16680,10041
20230922,143500,46432523710,16700,16680,16700,16670,28731
20230922,143400,45953112130,16690,16680,16690,16680,5120
20230922,143300,45867695800,16680,16700,16700,16680,18189
20230922,143200,45564100610,16710,16730,16730,16700,91520
20230922,143100,44035094740,16730,16740,16740,16720,10844
20230922,143000,43853680290,16730,16730,16740,16730,2438
20230922,142900,43812879500,16740,16730,16740,16730,3479
20230922,142800,43754662500,16730,16740,16740,16730,4563
20230922,142700,43678316670,16740,16740,16740,16730,2206
20230922,142600,43641403650,16730,16740,16740,16730,1142
20230922,142500,43622295110,16740,16730,16740,16730,2318
20230922,142400,43583505670,16740,16730,16740,16730,4285
20230922,142300,43511802110,16730,16730,16740,16730,879
20230922,142200,43497094830,16730,16730,16740,16730,1540
20230922,142100,43471319730,16730,16730,16740,16730,8266
20230922,142000,43332949740,16730,16730,16740,16730,14688
20230922,141900,43087216020,16740,16740,16750,16740,18378
20230922,141800,42779561280,16750,16750,16750,16740,1192
20230922,141700,42759599190,16740,16750,16760,16740,3144
20230922,141600,42706938570,16760,16760,16760,16750,10198
20230922,141500,42536120780,16760,16760,16760,16750,1458
20230922,141400,42511692890,16760,16760,16760,16750,2130
20230922,141300,42476013950,16750,16760,16760,16750,1702
20230922,141200,42447501950,16750,16750,16760,16750,922
20230922,141100,42432054420,16760,16770,16770,16750,14004
20230922,141000,42197351240,16760,16760,16770,16760,1317
20230922,140900,42175275620,16760,16760,16770,16760,1241
20230922,140800,42154470380,16770,16760,16770,16760,770
20230922,140700,42141563500,16770,16760,16770,16750,4231
20230922,140600,42070651550,16760,16770,16780,16760,13263
20230922,140500,41848283930,16760,16760,16770,16760,729
20230922,140400,41836064160,16760,16760,16770,16760,934
20230922,140300,41820404250,16760,16780,16780,16760,1993
20230922,140200,41786985560,16780,16780,16780,16760,1543
20230922,140100,41761111510,16780,16770,16780,16750,10928
20230922,140000,41577883040,16770,16760,16770,16750,3088
20230922,135900,41526129730,16760,16750,16760,16750,3363
20230922,135800,41469772200,16750,16760,16760,16750,954
20230922,135700,41453788600,16760,16760,16760,16750,1141
20230922,135600,41434673890,16760,16760,16770,16750,4836
20230922,135500,41353626710,16750,16750,16760,16750,16230
20230922,135400,41081659980,16750,16750,16760,16750,1749
20230922,135300,41052355020,16750,16750,16760,16750,2513
20230922,135200,41010261060,16760,16750,16760,16750,615
20230922,135100,40999958090,16750,16760,16760,16750,2660
20230922,135000,40955392390,16760,16750,16760,16750,1566
20230922,134900,40929157460,16750,16750,16760,16750,4034
20230922,134800,40861586780,16750,16750,16760,16750,2306
20230922,134700,40822956670,16750,16760,16770,16750,4936
20230922,134600,40740249810,16760,16760,16770,16760,3656
20230922,134500,40678973350,16770,16760,16770,16760,1677
20230922,134400,40650865680,16760,16760,16770,16760,2610
20230922,134300,40607120300,16760,16760,16770,16760,11527
20230922,134200,40413921600,16770,16760,16770,16760,1772
20230922,134100,40384217960,16770,16770,16780,16760,5976
20230922,134000,40284001150,16770,16770,16780,16770,1313
20230922,133900,40261980620,16770,16780,16780,16770,3058
20230922,133800,40210677420,16780,16780,16790,16770,3576
20230922,133700,40150678090,16780,16790,16800,16780,5924
20230922,133600,40051227490,16790,16800,16800,16790,1238
20230922,133500,40030440110,16790,16790,16800,16790,3780
20230922,133400,39966960290,16790,16800,16800,16790,942
20230922,133300,39951140140,16800,16790,16800,16790,1121
20230922,133200,39932315560,16790,16790,16800,16790,5787
20230922,133100,39835150540,16790,16790,16800,16790,1075
20230922,133000,39817096860,16790,16790,16800,16790,5624
20230922,132900,39722647590,16800,16790,16800,16790,1336
20230922,132800,39700208640,16790,16800,16810,16790,3293
20230922,132700,39644887350,16810,16790,16810,16790,3732
20230922,132600,39582186700,16800,16800,16800,16790,2071
20230922,132500,39547400990,16800,16790,16800,16790,2898
20230922,132400,39498725360,16800,16800,16800,16790,7379
20230922,132300,39374828590,16790,16800,16810,16790,4809
20230922,132200,39294045100,16810,16810,16810,16800,1908
20230922,132100,39261989980,16800,16800,16810,16800,1209
20230922,132000,39241676260,16800,16800,16820,16800,8999
20230922,131900,39090419910,16790,16800,16810,16790,6934
20230922,131800,38973927470,16800,16800,16810,16800,2824
20230922,131700,38926482220,16800,16810,16820,16800,4997
20230922,131600,38842493190,16810,16810,16820,16810,1307
20230922,131500,38820521210,16810,16810,16820,16810,3384
20230922,131400,38763635020,16820,16810,16820,16810,2569
20230922,131300,38720449210,16810,16820,16830,16810,5063
20230922,131200,38635296990,16820,16820,16830,16820,1874
20230922,131100,38603773240,16820,16850,16850,16820,3932
20230922,131000,38537572630,16850,16850,16850,16840,5640
20230922,130900,38442558730,16840,16850,16850,16840,1103
20230922,130800,38423984100,16850,16840,16850,16840,2357
20230922,130700,38384290940,16840,16840,16850,16840,4026
20230922,130600,38316491960,16840,16820,16850,16820,6845
20230922,130500,38201284340,16830,16810,16830,16810,3526
20230922,130400,38141982020,16810,16820,16830,16810,1349
20230922,130300,38119289240,16830,16830,16830,16820,815
20230922,130200,38105578380,16820,16820,16830,16820,3228
20230922,130100,38051282750,16820,16830,16830,16820,1163
20230922,130000,38031713920,16830,16820,16830,16820,757
20230922,125900,38018979490,16820,16830,16830,16820,608
20230922,125800,38008751440,16830,16830,16830,16820,1057
20230922,125700,37990972050,16820,16820,16830,16820,2669
20230922,125600,37946064550,16820,16830,16830,16820,813
20230922,125500,37932385210,16820,16820,16830,16820,863
20230922,125400,37917863410,16820,16830,16840,16820,2392
20230922,125300,37877604190,16840,16810,16840,16810,3767
20230922,125200,37814234830,16820,16820,16820,16810,2149
20230922,125100,37778093090,16820,16820,16820,16810,967
20230922,125000,37761830660,16810,16810,16820,16810,652
20230922,124900,37750870410,16810,16800,16820,16790,11186
20230922,124800,37562914580,16810,16820,16820,16800,8423
20230922,124700,37421322020,16820,16820,16820,16810,2205
20230922,124600,37384251160,16810,16810,16820,16800,4963
20230922,124500,37300822120,16810,16820,16830,16810,2162
20230922,124400,37264467880,16820,16860,16860,16810,11904
20230922,124300,37063953840,16860,16860,16860,16810,9563
20230922,124200,36902823650,16860,16850,16860,16810,9224
20230922,124100,36747541750,16850,16840,16850,16830,2888
20230922,124000,36698896780,16850,16840,16850,16840,1260
20230922,123900,36677675420,16850,16850,16860,16830,7008
20230922,123800,36559585060,16850,16840,16850,16840,943
20230922,123700,36543704120,16840,16820,16860,16820,7795
20230922,123600,36412407330,16830,16830,16860,16820,2740
20230922,123500,36366279390,16850,16850,16860,16830,3867
20230922,123400,36301135670,16860,16850,16860,16840,3467
20230922,123300,36242718010,16840,16840,16850,16840,1983
20230922,123200,36209318690,16850,16850,16850,16840,1059
20230922,123100,36191480560,16850,16870,16870,16840,20297
20230922,123000,35849448760,16870,16850,16870,16850,2116
20230922,122900,35813771840,16860,16850,16860,16850,2090
20230922,122800,35778541260,16860,16860,16860,16850,5451
20230922,122700,35686659870,16850,16850,16860,16850,888
20230922,122600,35671690890,16850,16860,16870,16850,1443
20230922,122500,35647363700,16860,16870,16870,16860,1088
20230922,122400,35629018210,16870,16860,16870,16860,1450
20230922,122300,35604566390,16870,16870,16870,16860,2898
20230922,122200,35555697500,16870,16870,16880,16860,3218
20230922,122100,35501411520,16870,16870,16880,16870,5236
20230922,122000,35413078990,16880,16870,16880,16870,1915
20230922,121900,35380758590,16870,16870,16880,16870,2024
20230922,121800,35346609490,16870,16860,16880,16860,16274
20230922,121700,35072068390,16870,16850,16870,16850,7610
20230922,121600,34943771490,16850,16850,16850,16850,491
20230922,121500,34935498140,16850,16840,16850,16840,8417
20230922,121400,34793676280,16840,16850,16850,16840,4758
20230922,121300,34713519830,16850,16840,16850,16830,4846
20230922,121200,34631895500,16830,16820,16840,16790,5853
20230922,121100,34533472780,16830,16800,16830,16790,5901
20230922,121000,34434243280,16790,16800,16810,16750,28379
20230922,120900,33958124340,16800,16800,16810,16800,2375
20230922,120800,33918213960,16800,16810,16810,16800,647
20230922,120700,33907341120,16800,16800,16810,16800,7754
20230922,120600,33777072180,16810,16800,16810,16790,11038
20230922,120500,33591608160,16790,16810,16810,16790,17371
20230922,120400,33299819590,16800,16810,16810,16800,2003
20230922,120300,33266161960,16810,16810,16810,16800,1361
20230922,120200,33243291890,16810,16810,16820,16810,6133
20230922,120100,33140193720,16820,16810,16820,16810,1187
20230922,120000,33120233270,16810,16820,16830,16810,3192
20230922,115900,33066547490,16830,16820,16830,16820,3041
20230922,115800,33015395640,16820,16820,16830,16820,1169
20230922,115700,32995730820,16830,16830,16830,16820,653
20230922,115600,32984745120,16830,16820,16830,16820,778
20230922,115500,32971655420,16830,16830,16830,16820,4851
20230922,115400,32890059140,16830,16830,16840,16820,1322
20230922,115300,32867811060,16830,16820,16840,16820,2182
20230922,115200,32831092450,16820,16840,16840,16820,1666
20230922,115100,32803049190,16830,16850,16850,16830,3682
20230922,115000,32741039030,16840,16850,16850,16840,3009
20230922,114900,32690344220,16850,16850,16850,16840,761
20230922,114800,32677527810,16840,16860,16860,16840,1683
20230922,114700,32649171950,16860,16840,16860,16830,16568
20230922,114600,32370187680,16840,16830,16840,16820,1630
20230922,114500,32342758410,16840,16840,16840,16830,2597
20230922,114400,32299045190,16840,16840,16840,16830,1191
20230922,114300,32278997760,16830,16850,16850,16830,7624
20230922,114200,32150619720,16850,16850,16860,16840,2273
20230922,114100,32112313620,16850,16850,16860,16840,6997
20230922,114000,31994420390,16850,16840,16860,16830,13607
20230922,113900,31765264960,16840,16830,16850,16820,4599
20230922,113800,31687821010,16830,16830,16850,16830,4647
20230922,113700,31609590420,16830,16840,16850,16830,1204
20230922,113600,31589314540,16840,16850,16850,16840,4774
20230922,113500,31508906730,16850,16860,16860,16840,1405
20230922,113400,31485232320,16850,16860,16860,16850,1917
20230922,113300,31452929120,16850,16860,16860,16850,8037
20230922,113200,31317484290,16860,16850,16860,16850,710
20230922,113100,31305516390,16860,16850,16870,16850,10843
20230922,113000,31122673710,16860,16870,16870,16850,812
20230922,112900,31108988810,16860,16850,16870,16850,1553
20230922,112800,31082810850,16850,16870,16870,16850,1633
20230922,112700,31055280860,16870,16880,16880,16860,1650
20230922,112600,31027452840,16870,16860,16900,16850,3568
20230922,112500,30967247630,16860,16860,16890,16850,9539
20230922,112400,30806380860,16870,16890,16900,16860,3242
20230922,112300,30751632020,16890,16880,16900,16870,2686
20230922,112200,30706277040,16870,16880,16890,16860,2882
20230922,112100,30657649850,16890,16890,16890,16880,1384
20230922,112000,30634277970,16880,16880,16890,16870,2862
20230922,111900,30585973750,16870,16910,16910,16860,5954
20230922,111800,30485418850,16910,16910,16910,16900,641
20230922,111700,30474582630,16900,16920,16950,16850,65991
20230922,111600,29357682430,16920,16900,16930,16890,3486
20230922,111500,29298742000,16900,16880,16900,16870,3607
20230922,111400,29237865780,16880,16880,16880,16870,216
20230922,111300,29234220970,16880,16880,16880,16870,2723
20230922,111200,29188276970,16870,16900,16900,16870,3072
20230922,111100,29136401030,16900,16910,16920,16900,14326
20230922,111000,28894136170,16910,16900,16920,16900,3317
20230922,110900,28838058060,16900,16870,16910,16870,8180
20230922,110800,28699916730,16870,16860,16870,16850,21310
20230922,110700,28340633740,16860,16850,16870,16830,14685
20230922,110600,28093302590,16850,16840,16890,16840,30560
20230922,110500,27578414380,16840,16870,16870,16840,10356
20230922,110400,27403861790,16870,16880,16880,16860,3318
20230922,110300,27347885650,16890,16870,16900,16860,5162
20230922,110200,27260794190,16860,16880,16880,16860,20580
20230922,110100,26913509100,16880,16880,16890,16870,12704
20230922,110000,26698981700,16890,16900,16910,16880,7786
20230922,105900,26567429330,16910,16930,16930,16900,11843
20230922,105800,26367099600,16920,16920,16930,16920,11225
20230922,105700,26177062070,16930,16910,16930,16910,10882
20230922,105600,25992982290,16910,16910,16910,16900,2207
20230922,105500,25955662890,16910,16900,16910,16890,3249
20230922,105400,25900749280,16900,16900,16900,16890,1603
20230922,105300,25873658630,16900,16890,16910,16890,8238
20230922,105200,25734447970,16890,16890,16900,16880,2162
20230922,105100,25697933630,16890,16890,16890,16880,2027
20230922,105000,25663700600,16890,16880,16890,16870,6599
20230922,104900,25552360590,16880,16900,16900,16870,11400
20230922,104800,25359902960,16900,16900,16900,16890,11994
20230922,104700,25157290680,16900,16900,16910,16890,10010
20230922,104600,24988129760,16890,16900,16900,16890,2544
20230922,104500,24945147190,16890,16870,16900,16870,12219
20230922,104400,24738784140,16880,16890,16890,16880,3550
20230922,104300,24678855480,16890,16900,16900,16880,2214
20230922,104200,24641457690,16900,16880,16900,16880,5907
20230922,104100,24541718520,16880,16880,16880,16870,3918
20230922,104000,24475588810,16880,16880,16880,16870,1263
20230922,103900,24454275750,16880,16880,16880,16870,841
20230922,103800,24440081640,16880,16890,16900,16870,19621
20230922,103700,24108813680,16890,16890,16890,16880,1331
20230922,103600,24086334570,16890,16880,16890,16860,6913
20230922,103500,23969670990,16880,16870,16880,16860,6056
20230922,103400,23867519660,16870,16860,16870,16850,1670
20230922,103300,23839363440,16860,16840,16860,16840,4546
20230922,103200,23762752300,16850,16850,16880,16840,6874
20230922,103100,23646903460,16850,16850,16860,16840,3318
20230922,103000,23590981790,16860,16840,16870,16830,18004
20230922,102900,23287385170,16840,16830,16840,16820,4456
20230922,102800,23212381860,16830,16840,16840,16810,7370
20230922,102700,23088426400,16840,16850,16850,16830,9899
20230922,102600,22921800510,16850,16850,16870,16850,8444
20230922,102500,22779468140,16850,16840,16850,16840,1901
20230922,102400,22747446900,16840,16830,16850,16830,10390
20230922,102300,22572474940,16830,16800,16830,16800,1692
20230922,102200,22544023480,16810,16790,16820,16780,3055
20230922,102100,22492691940,16790,16790,16820,16780,9584
20230922,102000,22331730400,16790,16790,16790,16780,252
20230922,101900,22327499950,16790,16800,16800,16780,2418
20230922,101800,22286897620,16800,16820,16820,16780,15562
20230922,101700,22025530860,16820,16820,16830,16810,4341
20230922,101600,21952514840,16820,16840,16840,16810,2462
20230922,101500,21911097230,16840,16890,16890,16820,10463
20230922,101400,21734670270,16880,16900,16900,16880,5967
20230922,101300,21633881720,16900,16870,16900,16870,19835
20230922,101200,21298899340,16870,16840,16870,16820,29547
20230922,101100,20801046200,16840,16820,16850,16820,9719
20230922,101000,20637437550,16820,16800,16820,16800,3155
20230922,100900,20584401940,16790,16800,16810,16790,5162
20230922,100800,20497666130,16800,16770,16800,16760,7307
20230922,100700,20375063770,16770,16760,16770,16750,3356
20230922,100600,20318816850,16760,16770,16770,16750,3954
20230922,100500,20252549170,16770,16780,16780,16760,2953
20230922,100400,20203025260,16780,16790,16790,16770,1937
20230922,100300,20170524080,16780,16760,16780,16760,4037
20230922,100200,20102827170,16770,16760,16770,16740,14039
20230922,100100,19867680120,16760,16770,16770,16750,6116
20230922,100000,19765207190,16760,16760,16770,16750,3375
20230922,095900,19708652430,16760,16770,16770,16740,9826
20230922,095800,19544068940,16770,16800,16810,16760,11079
20230922,095700,19358057540,16800,16790,16800,16780,6104
20230922,095600,19255571080,16790,16760,16800,16750,11756
20230922,095500,19058462010,16760,16750,16760,16740,2743
20230922,095400,19012508440,16750,16760,16760,16750,3637
20230922,095300,18951584670,16750,16740,16760,16740,5330
20230922,095200,18862327270,16750,16770,16770,16740,4944
20230922,095100,18779489790,16760,16790,16790,16760,4414
20230922,095000,18705470200,16780,16760,16800,16760,9102
20230922,094900,18552809410,16760,16800,16800,16760,3738
20230922,094800,18490107400,16790,16800,16800,16780,5689
20230922,094700,18394574570,16800,16760,16800,16740,22241
20230922,094600,18021634160,16760,16800,16800,16760,4773
20230922,094500,17941536120,16800,16850,16850,16790,17777
20230922,094400,17642515150,16850,16850,16870,16840,21676
20230922,094300,17277084300,16850,16840,16850,16840,2678
20230922,094200,17231964260,16850,16840,16850,16830,17896
20230922,094100,16930509290,16840,16840,16850,16830,5889
20230922,094000,16831331860,16830,16820,16840,16810,10711
20230922,093900,16651047800,16810,16800,16820,16790,12366
20230922,093800,16443238310,16800,16750,16800,16750,17389
20230922,093700,16151505330,16760,16730,16760,16720,9643
20230922,093600,15990029410,16730,16730,16730,16720,4086
20230922,093500,15921701480,16730,16720,16740,16720,6169
20230922,093400,15818506670,16730,16720,16730,16710,4262
20230922,093300,15747239860,16720,16730,16740,16710,9595
20230922,093200,15586829480,16730,16750,16750,16720,9540
20230922,093100,15427180240,16750,16780,16780,16740,21171
20230922,093000,15072276660,16780,16770,16780,16760,4620
20230922,092900,14994810130,16760,16740,16770,16740,12197
20230922,092800,14790445910,16740,16730,16750,16730,10797
20230922,092700,14609710040,16740,16750,16750,16730,5061
20230922,092600,14524997010,16750,16730,16750,16710,8196
20230922,092500,14387845950,16740,16720,16740,16710,7713
20230922,092400,14258849500,16730,16730,16750,16720,18277
20230922,092300,13952899000,16720,16740,16760,16720,14861
20230922,092200,13704094650,16740,16720,16740,16710,10508
20230922,092100,13528308340,16730,16710,16730,16710,10137
20230922,092000,13358836850,16710,16670,16710,16670,11121
20230922,091900,13173176270,16670,16660,16700,16650,7076
20230922,091800,13055187850,16650,16680,16680,16650,9474
20230922,091700,12897340140,16680,16680,16700,16670,7558
20230922,091600,12771258370,16680,16650,16680,16650,10738
20230922,091500,12592228640,16660,16700,16700,16640,30545
20230922,091400,12083047390,16690,16670,16730,16670,20641
20230922,091300,11738383740,16680,16590,16680,16590,18281
20230922,091200,11434592400,16600,16600,16600,16580,16485
20230922,091100,11161136430,16590,16580,16610,16560,26168
20230922,091000,10727379110,16580,16620,16630,16570,95626
20230922,090900,9139775450,16620,16620,16630,16610,17358
20230922,090800,8851383130,16620,16600,16630,16590,30244
20230922,090700,8349002760,16600,16630,16630,16590,15519
20230922,090600,8091293710,16630,16550,16640,16550,124087
20230922,090500,6034453150,16550,16560,16580,16550,34939
20230922,090400,5455749700,16570,16590,16600,16560,56708
20230922,090300,4515651560,16590,16620,16620,16580,87057
20230922,090200,3070540620,16620,16660,16680,16610,59651
20230922,090100,2077634090,16650,16690,16700,16630,39957
20230922,090000,1411701970,16690,16650,16750,16630,82523