KissMeData/108860/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,195300,183331547650,23000,23000,23000,23000,63611
20230921,195200,183331547650,23000,23000,23000,23000,0
20230921,195100,183331547650,23000,23000,23000,23000,0
20230921,195000,183331547650,23000,23000,23000,23000,0
20230921,194900,183331547650,23000,23000,23000,23000,0
20230921,194800,183331547650,23000,23000,23000,23000,0
20230921,194700,183331547650,23000,23000,23000,23000,0
20230921,194600,183331547650,23000,23000,23000,23000,0
20230921,194500,183331547650,23000,23000,23000,23000,0
20230921,194400,183331547650,23000,23000,23000,23000,0
20230921,194300,183331547650,23000,23000,23000,23000,0
20230921,194200,183331547650,23000,23000,23000,23000,0
20230921,194100,183331547650,23000,23000,23000,23000,0
20230921,194000,183331547650,23000,23000,23000,23000,0
20230921,193900,183331547650,23000,23000,23000,23000,0
20230921,193800,183331547650,23000,23000,23000,23000,0
20230921,193700,183331547650,23000,23000,23000,23000,0
20230921,193600,183331547650,23000,23000,23000,23000,0
20230921,193500,183331547650,23000,23000,23000,23000,0
20230921,193400,183331547650,23000,23000,23000,23000,0
20230921,193300,183331547650,23000,23000,23000,23000,0
20230921,193200,183331547650,23000,23000,23000,23000,0
20230921,193100,183331547650,23000,23000,23000,23000,0
20230921,193000,183331547650,23000,23000,23000,23000,0
20230921,192900,183331547650,23000,23000,23000,23000,0
20230921,192800,183331547650,23000,23000,23000,23000,0
20230921,192700,183331547650,23000,23000,23000,23000,0
20230921,192600,183331547650,23000,23000,23000,23000,0
20230921,192500,183331547650,23000,23000,23000,23000,0
20230921,192400,183331547650,23000,23000,23000,23000,0
20230921,192300,183331547650,23000,23000,23000,23000,63611
20230921,192200,183331547650,23000,23000,23000,23000,0
20230921,192100,183331547650,23000,23000,23000,23000,0
20230921,192000,183331547650,23000,23000,23000,23000,0
20230921,191900,183331547650,23000,23000,23000,23000,0
20230921,191800,183331547650,23000,23000,23000,23000,0
20230921,191700,183331547650,23000,23000,23000,23000,0
20230921,191600,183331547650,23000,23000,23000,23000,0
20230921,191500,183331547650,23000,23000,23000,23000,0
20230921,191400,183331547650,23000,23000,23000,23000,0
20230921,191300,183331547650,23000,23000,23000,23000,0
20230921,191200,183331547650,23000,23000,23000,23000,0
20230921,191100,183331547650,23000,23000,23000,23000,0
20230921,191000,183331547650,23000,23000,23000,23000,0
20230921,190900,183331547650,23000,23000,23000,23000,0
20230921,190800,183331547650,23000,23000,23000,23000,0
20230921,190700,183331547650,23000,23000,23000,23000,0
20230921,190600,183331547650,23000,23000,23000,23000,0
20230921,190500,183331547650,23000,23000,23000,23000,0
20230921,190400,183331547650,23000,23000,23000,23000,0
20230921,190300,183331547650,23000,23000,23000,23000,0
20230921,190200,183331547650,23000,23000,23000,23000,0
20230921,190100,183331547650,23000,23000,23000,23000,0
20230921,190000,183331547650,23000,23000,23000,23000,0
20230921,185900,183331547650,23000,23000,23000,23000,0
20230921,185800,183331547650,23000,23000,23000,23000,0
20230921,185700,183331547650,23000,23000,23000,23000,0
20230921,185600,183331547650,23000,23000,23000,23000,0
20230921,185500,183331547650,23000,23000,23000,23000,0
20230921,185400,183331547650,23000,23000,23000,23000,0
20230921,185300,183331547650,23000,23000,23000,23000,63611
20230921,185200,183331547650,23000,23000,23000,23000,0
20230921,185100,183331547650,23000,23000,23000,23000,0
20230921,185000,183331547650,23000,23000,23000,23000,0
20230921,184900,183331547650,23000,23000,23000,23000,0
20230921,184800,183331547650,23000,23000,23000,23000,0
20230921,184700,183331547650,23000,23000,23000,23000,0
20230921,184600,183331547650,23000,23000,23000,23000,0
20230921,184500,183331547650,23000,23000,23000,23000,0
20230921,184400,183331547650,23000,23000,23000,23000,0
20230921,184300,183331547650,23000,23000,23000,23000,0
20230921,184200,183331547650,23000,23000,23000,23000,0
20230921,184100,183331547650,23000,23000,23000,23000,0
20230921,184000,183331547650,23000,23000,23000,23000,0
20230921,183900,183331547650,23000,23000,23000,23000,0
20230921,183800,183331547650,23000,23000,23000,23000,0
20230921,183700,183331547650,23000,23000,23000,23000,0
20230921,183600,183331547650,23000,23000,23000,23000,0
20230921,183500,183331547650,23000,23000,23000,23000,0
20230921,183400,183331547650,23000,23000,23000,23000,0
20230921,183300,183331547650,23000,23000,23000,23000,0
20230921,183200,183331547650,23000,23000,23000,23000,0
20230921,183100,183331547650,23000,23000,23000,23000,0
20230921,183000,183331547650,23000,23000,23000,23000,0
20230921,182900,183331547650,23000,23000,23000,23000,0
20230921,182800,183331547650,23000,23000,23000,23000,0
20230921,182700,183331547650,23000,23000,23000,23000,0
20230921,182600,183331547650,23000,23000,23000,23000,0
20230921,182500,183331547650,23000,23000,23000,23000,0
20230921,182400,183331547650,23000,23000,23000,23000,0
20230921,182300,183331547650,23000,23000,23000,23000,63611
20230921,182200,183331547650,23000,23000,23000,23000,0
20230921,182100,183331547650,23000,23000,23000,23000,0
20230921,182000,183331547650,23000,23000,23000,23000,0
20230921,181900,183331547650,23000,23000,23000,23000,0
20230921,181800,183331547650,23000,23000,23000,23000,0
20230921,181700,183331547650,23000,23000,23000,23000,0
20230921,181600,183331547650,23000,23000,23000,23000,0
20230921,181500,183331547650,23000,23000,23000,23000,0
20230921,181400,183331547650,23000,23000,23000,23000,0
20230921,181300,183331547650,23000,23000,23000,23000,0
20230921,181200,183331547650,23000,23000,23000,23000,0
20230921,181100,183331547650,23000,23000,23000,23000,0
20230921,181000,183331547650,23000,23000,23000,23000,0
20230921,180900,183331547650,23000,23000,23000,23000,0
20230921,180800,183331547650,23000,23000,23000,23000,0
20230921,180700,183331547650,23000,23000,23000,23000,0
20230921,180600,183331547650,23000,23000,23000,23000,0
20230921,180500,183331547650,23000,23000,23000,23000,0
20230921,180400,183331547650,23000,23000,23000,23000,0
20230921,180300,183331547650,23000,23000,23000,23000,0
20230921,180200,183331547650,23000,23000,23000,23000,0
20230921,180100,183331547650,23000,23000,23000,23000,0
20230921,180000,183331547650,23000,23000,23000,23000,0
20230921,175900,183331547650,23000,23000,23000,23000,0
20230921,175800,183331547650,23000,23000,23000,23000,0
20230921,175700,183331547650,23000,23000,23000,23000,0
20230921,175600,183331547650,23000,23000,23000,23000,0
20230921,175500,183331547650,23000,23000,23000,23000,0
20230921,175400,183331547650,23000,23000,23000,23000,0
20230921,175300,183331547650,23000,23000,23000,23000,63611
20230921,175200,183331547650,23000,23000,23000,23000,0
20230921,175100,183331547650,23000,23000,23000,23000,0
20230921,175000,183331547650,23000,23000,23000,23000,0
20230921,174900,183331547650,23000,23000,23000,23000,0
20230921,174800,183331547650,23000,23000,23000,23000,0
20230921,174700,183331547650,23000,23000,23000,23000,0
20230921,174600,183331547650,23000,23000,23000,23000,0
20230921,174500,183331547650,23000,23000,23000,23000,0
20230921,174400,183331547650,23000,23000,23000,23000,0
20230921,174300,183331547650,23000,23000,23000,23000,0
20230921,174200,183331547650,23000,23000,23000,23000,0
20230921,174100,183331547650,23000,23000,23000,23000,0
20230921,174000,183331547650,23000,23000,23000,23000,0
20230921,173900,183331547650,23000,23000,23000,23000,0
20230921,173800,183331547650,23000,23000,23000,23000,0
20230921,173700,183331547650,23000,23000,23000,23000,0
20230921,173600,183331547650,23000,23000,23000,23000,0
20230921,173500,183331547650,23000,23000,23000,23000,0
20230921,173400,183331547650,23000,23000,23000,23000,0
20230921,173300,183331547650,23000,23000,23000,23000,0
20230921,173200,183331547650,23000,23000,23000,23000,0
20230921,173100,183331547650,23000,23000,23000,23000,0
20230921,173000,183331547650,23000,23000,23000,23000,0
20230921,172900,183331547650,23000,23000,23000,23000,0
20230921,172800,183331547650,23000,23000,23000,23000,0
20230921,172700,183331547650,23000,23000,23000,23000,0
20230921,172600,183331547650,23000,23000,23000,23000,0
20230921,172500,183331547650,23000,23000,23000,23000,0
20230921,172400,183331547650,23000,23000,23000,23000,0
20230921,172300,183331547650,23000,23000,23000,23000,63611
20230921,172200,183331547650,23000,23000,23000,23000,0
20230921,172100,183331547650,23000,23000,23000,23000,0
20230921,172000,183331547650,23000,23000,23000,23000,0
20230921,171900,183331547650,23000,23000,23000,23000,0
20230921,171800,183331547650,23000,23000,23000,23000,0
20230921,171700,183331547650,23000,23000,23000,23000,0
20230921,171600,183331547650,23000,23000,23000,23000,0
20230921,171500,183331547650,23000,23000,23000,23000,0
20230921,171400,183331547650,23000,23000,23000,23000,0
20230921,171300,183331547650,23000,23000,23000,23000,0
20230921,171200,183331547650,23000,23000,23000,23000,0
20230921,171100,183331547650,23000,23000,23000,23000,0
20230921,171000,183331547650,23000,23000,23000,23000,0
20230921,170900,183331547650,23000,23000,23000,23000,0
20230921,170800,183331547650,23000,23000,23000,23000,0
20230921,170700,183331547650,23000,23000,23000,23000,0
20230921,170600,183331547650,23000,23000,23000,23000,0
20230921,170500,183331547650,23000,23000,23000,23000,0
20230921,170400,183331547650,23000,23000,23000,23000,0
20230921,170300,183331547650,23000,23000,23000,23000,0
20230921,170200,183331547650,23000,23000,23000,23000,0
20230921,170100,183331547650,23000,23000,23000,23000,0
20230921,170000,183331547650,23000,23000,23000,23000,0
20230921,165900,183331547650,23000,23000,23000,23000,0
20230921,165800,183331547650,23000,23000,23000,23000,0
20230921,165700,183331547650,23000,23000,23000,23000,0
20230921,165600,183331547650,23000,23000,23000,23000,0
20230921,165500,183331547650,23000,23000,23000,23000,0
20230921,165400,183331547650,23000,23000,23000,23000,0
20230921,165300,183331547650,23000,23000,23000,23000,63611
20230921,165200,183331547650,23000,23000,23000,23000,0
20230921,165100,183331547650,23000,23000,23000,23000,0
20230921,165000,183331547650,23000,23000,23000,23000,0
20230921,164900,183331547650,23000,23000,23000,23000,0
20230921,164800,183331547650,23000,23000,23000,23000,0
20230921,164700,183331547650,23000,23000,23000,23000,0
20230921,164600,183331547650,23000,23000,23000,23000,0
20230921,164500,183331547650,23000,23000,23000,23000,0
20230921,164400,183331547650,23000,23000,23000,23000,0
20230921,164300,183331547650,23000,23000,23000,23000,0
20230921,164200,183331547650,23000,23000,23000,23000,0
20230921,164100,183331547650,23000,23000,23000,23000,0
20230921,164000,183331547650,23000,23000,23000,23000,0
20230921,163900,183331547650,23000,23000,23000,23000,0
20230921,163800,183331547650,23000,23000,23000,23000,0
20230921,163700,183331547650,23000,23000,23000,23000,0
20230921,163600,183331547650,23000,23000,23000,23000,0
20230921,163500,183331547650,23000,23000,23000,23000,0
20230921,163400,183331547650,23000,23000,23000,23000,0
20230921,163300,183331547650,23000,23000,23000,23000,0
20230921,163200,183331547650,23000,23000,23000,23000,0
20230921,163100,183331547650,23000,23000,23000,23000,0
20230921,163000,183331547650,23000,23000,23000,23000,0
20230921,162900,183331547650,23000,23000,23000,23000,0
20230921,162800,183331547650,23000,23000,23000,23000,0
20230921,162700,183331547650,23000,23000,23000,23000,0
20230921,162600,183331547650,23000,23000,23000,23000,0
20230921,162500,183331547650,23000,23000,23000,23000,0
20230921,162400,183331547650,23000,23000,23000,23000,0
20230921,162300,183331547650,23000,23000,23000,23000,63611
20230921,162200,183331547650,23000,23000,23000,23000,0
20230921,162100,183331547650,23000,23000,23000,23000,0
20230921,162000,183331547650,23000,23000,23000,23000,0
20230921,161900,183331547650,23000,23000,23000,23000,0
20230921,161800,183331547650,23000,23000,23000,23000,0
20230921,161700,183331547650,23000,23000,23000,23000,0
20230921,161600,183331547650,23000,23000,23000,23000,0
20230921,161500,183331547650,23000,23000,23000,23000,0
20230921,161400,183331547650,23000,23000,23000,23000,0
20230921,161300,183331547650,23000,23000,23000,23000,0
20230921,161200,183331547650,23000,23000,23000,23000,0
20230921,161100,183331547650,23000,23000,23000,23000,0
20230921,161000,183331547650,23000,23000,23000,23000,0
20230921,160900,183331547650,23000,23000,23000,23000,0
20230921,160800,183331547650,23000,23000,23000,23000,0
20230921,160700,183331547650,23000,23000,23000,23000,0
20230921,160600,183331547650,23000,23000,23000,23000,0
20230921,160500,183331547650,23000,23000,23000,23000,0
20230921,160400,183331547650,23000,23000,23000,23000,0
20230921,160300,183331547650,23000,23000,23000,23000,0
20230921,160200,183331547650,23000,23000,23000,23000,0
20230921,160100,183331547650,23000,23000,23000,23000,0
20230921,160000,183331547650,23000,23000,23000,23000,0
20230921,155900,183331547650,23000,23000,23000,23000,0
20230921,155800,183331547650,23000,23000,23000,23000,0
20230921,155700,183331547650,23000,23000,23000,23000,0
20230921,155600,183331547650,23000,23000,23000,23000,0
20230921,155500,183331547650,23000,23000,23000,23000,0
20230921,155400,183331547650,23000,23000,23000,23000,0
20230921,155300,183331547650,23000,23000,23000,23000,63611
20230921,155200,183331547650,23000,23000,23000,23000,0
20230921,155100,183331547650,23000,23000,23000,23000,0
20230921,155000,183331547650,23000,23000,23000,23000,0
20230921,154900,183331547650,23000,23000,23000,23000,0
20230921,154800,183331547650,23000,23000,23000,23000,0
20230921,154700,183331547650,23000,23000,23000,23000,0
20230921,154600,183331547650,23000,23000,23000,23000,0
20230921,154500,183331547650,23000,23000,23000,23000,0
20230921,154400,183331547650,23000,23000,23000,23000,0
20230921,154300,183331547650,23000,23000,23000,23000,0
20230921,154200,183331547650,23000,23000,23000,23000,0
20230921,154100,183331547650,23000,23000,23000,23000,0
20230921,154000,183331547650,23000,23000,23000,23000,0
20230921,153900,183331547650,23000,23000,23000,23000,0
20230921,153800,183331547650,23000,23000,23000,23000,0
20230921,153700,183331547650,23000,23000,23000,23000,0
20230921,153600,183331547650,23000,23000,23000,23000,0
20230921,153500,183331547650,23000,23000,23000,23000,0
20230921,153400,183331547650,23000,23000,23000,23000,0
20230921,153300,183331547650,23000,23000,23000,23000,0
20230921,153200,183331547650,23000,23000,23000,23000,0
20230921,153100,183331547650,23000,23000,23000,23000,0
20230921,153000,183331547650,23000,23000,23000,23000,63611
20230921,152900,181868494650,23000,23000,23000,23000,0
20230921,152800,181868494650,23000,23000,23000,23000,0
20230921,152700,181868494650,23000,23000,23000,23000,0
20230921,152600,181868494650,23000,23000,23000,23000,0
20230921,152500,181868494650,23000,23000,23000,23000,0
20230921,152400,181868494650,23000,23000,23000,23000,0
20230921,152300,181868494650,23000,23000,23000,23000,0
20230921,152200,181868494650,23000,23000,23000,23000,0
20230921,152100,181868494650,23000,23000,23000,23000,0
20230921,152000,181868494650,23000,23000,23000,23000,0
20230921,151900,181868494650,23000,23000,23100,22900,23675
20230921,151800,181324049450,23000,22950,23050,22900,13511
20230921,151700,181013765500,23000,22900,23000,22850,6573
20230921,151600,180863056950,22900,22950,23000,22850,20825
20230921,151500,180386394200,23000,23200,23300,22900,21773
20230921,151400,179884363450,23300,23200,23350,23100,18081
20230921,151300,179464046550,23200,23200,23200,23150,3343
20230921,151200,179386644700,23200,23050,23200,23000,7598
20230921,151100,179211257300,23000,23100,23150,23000,10158
20230921,151000,178977088300,23050,23300,23300,23000,18017
20230921,150900,178559239500,23300,23300,23300,23250,5142
20230921,150800,178439492600,23250,23250,23300,23200,4345
20230921,150700,178338470200,23250,23300,23400,23250,16109
20230921,150600,177962540600,23300,23250,23350,23200,18776
20230921,150500,177525309100,23250,23150,23250,23100,12630
20230921,150400,177232486400,23100,23150,23200,23100,6256
20230921,150300,177087740250,23150,23100,23150,23050,3622
20230921,150200,177003972250,23100,23150,23150,23050,12353
20230921,150100,176718701500,23150,23100,23150,23100,8191
20230921,150000,176529332200,23100,23100,23150,23050,6086
20230921,145900,176388706250,23100,23050,23250,23050,20760
20230921,145800,175907911200,23050,23050,23100,23000,2303
20230921,145700,175854855450,23100,23000,23100,22950,7234
20230921,145600,175688332550,23000,23150,23200,22950,18307
20230921,145500,175265796950,23150,23100,23150,23050,8858
20230921,145400,175060989700,23100,22900,23150,22900,15379
20230921,145300,174706527850,22950,22800,22950,22750,34841
20230921,145200,173909744900,22800,22750,22800,22600,61102
20230921,145100,172523493900,22800,22950,22950,22750,31232
20230921,145000,171809502600,22900,23200,23250,22850,47373
20230921,144900,170720192600,23200,23100,23300,23100,14541
20230921,144800,170382754500,23150,23200,23250,23100,16313
20230921,144700,170005232100,23200,23150,23300,23100,24876
20230921,144600,169428367250,23150,23450,23450,23150,61189
20230921,144500,168003975100,23400,23500,23550,23400,13882
20230921,144400,167678729400,23500,23500,23500,23450,3474
20230921,144300,167597241150,23500,23500,23550,23450,5796
20230921,144200,167460909800,23500,23500,23550,23500,1656
20230921,144100,167421937300,23550,23450,23550,23450,3691
20230921,144000,167335213550,23450,23450,23550,23450,6249
20230921,143900,167188469750,23450,23450,23500,23400,3428
20230921,143800,167108054150,23450,23450,23550,23450,2484
20230921,143700,167049699400,23500,23500,23550,23450,10926
20230921,143600,166793167950,23500,23550,23550,23450,5126
20230921,143500,166672706950,23500,23500,23550,23450,3987
20230921,143400,166578966900,23500,23450,23500,23400,7530
20230921,143300,166402366700,23400,23550,23600,23400,36910
20230921,143200,165536271250,23550,23600,23650,23550,4956
20230921,143100,165419425500,23600,23600,23650,23550,5805
20230921,143000,165282501250,23600,23650,23700,23600,8563
20230921,142900,165080173550,23700,23700,23750,23650,9768
20230921,142800,164848599300,23700,23700,23700,23650,3571
20230921,142700,164764136150,23650,23650,23700,23650,2899
20230921,142600,164695536150,23650,23700,23700,23650,4382
20230921,142500,164591850050,23700,23700,23750,23650,9910
20230921,142400,164356988500,23750,23550,23750,23550,8659
20230921,142300,164152012350,23600,23600,23600,23550,5349
20230921,142200,164025974950,23600,23550,23650,23550,8237
20230921,142100,163831891250,23600,23650,23700,23450,36345
20230921,142000,162976810450,23650,23600,23700,23600,4494
20230921,141900,162870576800,23600,23650,23700,23600,24608
20230921,141800,162289414450,23700,23800,23850,23650,16700
20230921,141700,161892893650,23800,23850,23900,23800,8099
20230921,141600,161699842800,23850,23800,23850,23750,9038
20230921,141500,161484581400,23750,23800,23850,23750,24935
20230921,141400,160890548900,23750,23700,23800,23650,10506
20230921,141300,160641286750,23700,23700,23750,23650,5381
20230921,141200,160513703200,23750,23700,23800,23700,16028
20230921,141100,160133269550,23700,23550,23750,23550,18835
20230921,141000,159687963300,23600,23600,23700,23550,24253
20230921,140900,159115313300,23600,23750,23800,23500,40780
20230921,140800,158151836200,23750,24000,24000,23500,89458
20230921,140700,156027159950,23950,23900,24000,23900,9778
20230921,140600,155792888500,23900,23950,23950,23850,11592
20230921,140500,155515801800,23900,23950,24000,23850,34951
20230921,140400,154680294750,24000,23950,24050,23950,21855
20230921,140300,154156097800,23950,24050,24100,23950,21969
20230921,140200,153628653200,24050,24100,24150,24050,16853
20230921,140100,153222834950,24050,24250,24250,24000,47103
20230921,140000,152087747100,24250,24250,24300,24200,17847
20230921,135900,151655190800,24250,24250,24300,24150,20496
20230921,135800,151158359550,24200,24200,24250,24100,18437
20230921,135700,150712637300,24150,24400,24400,24100,60525
20230921,135600,149245300350,24350,24250,24400,24200,31560
20230921,135500,148477808050,24300,24400,24400,24200,55587
20230921,135400,147126583600,24400,24250,24400,24250,49416
20230921,135300,145923378100,24250,24400,24450,24200,111281
20230921,135200,143217739850,24400,24350,24400,24250,99936
20230921,135100,140783978800,24350,24400,24400,24100,187444
20230921,135000,136231428050,24400,23850,24400,23850,144177
20230921,134900,132749938850,23900,23850,23900,23800,8793
20230921,134800,132540140200,23850,24000,24050,23800,14976
20230921,134700,132181869550,24000,23850,24050,23850,30886
20230921,134600,131442175500,23850,23900,23950,23850,20769
20230921,134500,130945929700,23900,24000,24050,23850,49055
20230921,134400,129769812600,23950,23900,24150,23850,107370
20230921,134300,127187646150,23900,23800,24050,23700,104996
20230921,134200,124676851300,23750,23500,23850,23500,34610
20230921,134100,123855145000,23500,23500,23500,23450,1610
20230921,134000,123817369300,23450,23550,23550,23450,2839
20230921,133900,123750660850,23550,23450,23550,23450,1404
20230921,133800,123717647350,23500,23450,23500,23450,2475
20230921,133700,123659530950,23450,23350,23500,23350,2691
20230921,133600,123596529350,23400,23450,23450,23350,2975
20230921,133500,123526865850,23500,23400,23500,23400,4657
20230921,133400,123417778400,23400,23400,23500,23350,5130
20230921,133300,123297618900,23450,23400,23450,23400,2209
20230921,133200,123245853300,23450,23400,23450,23400,759
20230921,133100,123228072250,23450,23400,23450,23350,4233
20230921,133000,123129155850,23400,23350,23450,23350,4120
20230921,132900,123032811100,23400,23500,23500,23350,17087
20230921,132800,122633008850,23500,23450,23500,23450,1655
20230921,132700,122594178800,23500,23450,23550,23450,2910
20230921,132600,122525814700,23500,23450,23500,23450,1674
20230921,132500,122486514200,23450,23600,23600,23450,12365
20230921,132400,122195929800,23650,23650,23650,23600,2657
20230921,132300,122133155450,23650,23650,23700,23600,11710
20230921,132200,121856191950,23650,23600,23650,23550,3082
20230921,132100,121783430450,23550,23450,23550,23450,4032
20230921,132000,121688592550,23500,23450,23500,23450,4537
20230921,131900,121582127100,23450,23500,23550,23450,1102
20230921,131800,121556239250,23500,23450,23550,23450,6991
20230921,131700,121392169050,23450,23550,23550,23450,8613
20230921,131600,121189879800,23600,23550,23600,23500,3674
20230921,131500,121103320500,23600,23600,23600,23550,1844
20230921,131400,121059884500,23600,23550,23650,23500,7244
20230921,131300,120889423250,23550,23600,23650,23550,4960
20230921,131200,120772366800,23600,23600,23650,23600,2933
20230921,131100,120703041500,23600,23600,23650,23600,2185
20230921,131000,120651453350,23600,23650,23650,23600,1367
20230921,130900,120619163100,23650,23650,23700,23600,5039
20230921,130800,120500014200,23650,23600,23650,23600,1005
20230921,130700,120476266800,23600,23550,23600,23500,6066
20230921,130600,120333299400,23600,23600,23700,23550,8547
20230921,130500,120131535050,23600,23650,23700,23550,8610
20230921,130400,119928384300,23650,23700,23750,23650,7879
20230921,130300,119741679900,23700,23800,23800,23700,5179
20230921,130200,119618839400,23800,23850,23850,23750,7132
20230921,130100,119449173550,23850,23600,23850,23600,16282
20230921,130000,119061841850,23650,23700,23750,23600,13681
20230921,125900,118738037050,23750,23800,23800,23700,8036
20230921,125800,118547073800,23750,23800,23850,23750,8518
20230921,125700,118344544000,23800,23900,23950,23750,21492
20230921,125600,117831494250,23900,23800,23900,23750,19091
20230921,125500,117376437250,23800,23850,23850,23700,12287
20230921,125400,117084333200,23850,23900,23900,23750,22710
20230921,125300,116543221700,23900,23750,23900,23700,29285
20230921,125200,115845853750,23750,23550,23800,23500,26999
20230921,125100,115205104950,23600,23600,23650,23500,2572
20230921,125000,115144475500,23600,23600,23700,23600,4993
20230921,124900,115026422050,23600,23600,23650,23550,6073
20230921,124800,114883099150,23600,23600,23600,23550,2811
20230921,124700,114816772000,23600,23650,23700,23600,3586
20230921,124600,114731943150,23650,23650,23650,23600,5838
20230921,124500,114593947950,23650,23500,23650,23500,5036
20230921,124400,114475286750,23550,23500,23550,23400,4758
20230921,124300,114363595250,23450,23550,23600,23450,5636
20230921,124200,114231080800,23600,23650,23650,23550,4077
20230921,124100,114134903000,23650,23600,23700,23600,16571
20230921,124000,113742635050,23650,23600,23650,23550,4341
20230921,123900,113640177350,23600,23650,23650,23500,5712
20230921,123800,113505392350,23650,23650,23650,23550,9216
20230921,123700,113287623250,23650,23450,23650,23400,17536
20230921,123600,112874709850,23450,23350,23450,23350,942
20230921,123500,112852642500,23350,23350,23500,23350,4084
20230921,123400,112757013100,23350,23300,23350,23300,572
20230921,123300,112743665750,23300,23300,23350,23300,955
20230921,123200,112721375600,23300,23400,23400,23300,666
20230921,123100,112705822350,23300,23350,23350,23300,1409
20230921,123000,112672951400,23350,23350,23400,23300,3923
20230921,122900,112581321400,23400,23400,23450,23350,593
20230921,122800,112567445150,23450,23450,23500,23400,818
20230921,122700,112548264650,23450,23350,23550,23300,5806
20230921,122600,112412207500,23350,23400,23400,23350,1852
20230921,122500,112368954950,23400,23400,23450,23350,948
20230921,122400,112346781050,23400,23350,23400,23350,2770
20230921,122300,112282096100,23400,23400,23450,23350,1852
20230921,122200,112238764000,23450,23450,23450,23400,575
20230921,122100,112225296000,23400,23400,23450,23400,1139
20230921,122000,112198623650,23350,23350,23400,23300,2567
20230921,121900,112138727750,23350,23300,23400,23300,1096
20230921,121800,112113137000,23350,23350,23400,23350,3127
20230921,121700,112040121500,23350,23400,23400,23350,1115
20230921,121600,112014047200,23400,23400,23450,23350,3090
20230921,121500,111941766350,23400,23450,23450,23400,435
20230921,121400,111931580050,23450,23500,23500,23400,1853
20230921,121300,111888132750,23500,23500,23500,23450,1255
20230921,121200,111858642650,23500,23400,23500,23400,3734
20230921,121100,111771064950,23450,23350,23450,23350,1452
20230921,121000,111737091200,23450,23400,23450,23350,1678
20230921,120900,111697822600,23400,23400,23450,23400,1018
20230921,120800,111673996150,23400,23350,23400,23350,4653
20230921,120700,111565307250,23350,23500,23500,23350,7313
20230921,120600,111393961150,23500,23550,23550,23450,8437
20230921,120500,111195665600,23550,23550,23600,23500,7888
20230921,120400,111009887600,23600,23550,23600,23500,4135
20230921,120300,110912543500,23550,23550,23600,23500,14098
20230921,120200,110580342900,23550,23400,23600,23400,18300
20230921,120100,110149708200,23500,23350,23500,23300,6401
20230921,120000,109999877550,23350,23350,23350,23300,3420
20230921,115900,109920020600,23350,23400,23400,23300,4651
20230921,115800,109811411600,23400,23350,23450,23350,2467
20230921,115700,109753763150,23350,23350,23400,23350,2255
20230921,115600,109701039350,23400,23350,23450,23350,1797
20230921,115500,109659051200,23400,23400,23400,23300,6310
20230921,115400,109511607350,23400,23400,23450,23350,1111
20230921,115300,109485606850,23400,23300,23400,23300,3424
20230921,115200,109405596500,23300,23350,23350,23300,3170
20230921,115100,109331590600,23350,23350,23400,23350,3376
20230921,115000,109252758300,23350,23350,23400,23350,3219
20230921,114900,109177593850,23350,23350,23400,23350,2133
20230921,114800,109127724400,23350,23450,23450,23350,2790
20230921,114700,109062486850,23450,23400,23450,23400,1654
20230921,114600,109023728450,23400,23400,23400,23350,3412
20230921,114500,108943949150,23400,23400,23450,23350,1767
20230921,114400,108902604850,23450,23400,23450,23400,1445
20230921,114300,108868763450,23450,23400,23450,23400,2234
20230921,114200,108816474600,23400,23450,23450,23400,1419
20230921,114100,108783255750,23450,23450,23500,23400,3835
20230921,114000,108693371250,23500,23450,23500,23450,801
20230921,113900,108674581750,23450,23450,23500,23450,927
20230921,113800,108652838450,23450,23550,23550,23450,802
20230921,113700,108633991800,23500,23450,23550,23450,1348
20230921,113600,108602315600,23450,23550,23550,23450,1564
20230921,113500,108565551650,23550,23550,23550,23500,2350
20230921,113400,108510230300,23550,23450,23550,23450,1235
20230921,113300,108481211650,23450,23450,23500,23450,5062
20230921,113200,108362485150,23450,23500,23500,23450,3065
20230921,113100,108290482650,23500,23500,23550,23500,501
20230921,113000,108278709100,23500,23550,23550,23500,801
20230921,112900,108259882550,23550,23600,23600,23550,2268
20230921,112800,108206465150,23550,23600,23650,23550,1886
20230921,112700,108161945200,23600,23650,23650,23600,1083
20230921,112600,108136353350,23600,23600,23650,23550,2863
20230921,112500,108068782800,23600,23550,23650,23550,7596
20230921,112400,107889732450,23500,23500,23500,23450,1303
20230921,112300,107859114200,23500,23500,23500,23500,713
20230921,112200,107842358700,23500,23550,23550,23500,1556
20230921,112100,107805783500,23500,23500,23550,23500,1797
20230921,112000,107763514500,23550,23500,23550,23450,2147
20230921,111900,107713084450,23500,23450,23500,23450,3127
20230921,111800,107639735450,23500,23450,23550,23450,2149
20230921,111700,107589238050,23450,23450,23500,23450,1367
20230921,111600,107557179500,23450,23500,23550,23450,6289
20230921,111500,107409454550,23500,23500,23550,23500,1578
20230921,111400,107372364800,23500,23500,23550,23450,1013
20230921,111300,107348555250,23500,23550,23550,23500,1400
20230921,111200,107315646450,23550,23450,23550,23450,3307
20230921,111100,107237923550,23450,23500,23500,23450,648
20230921,111000,107222726900,23450,23450,23450,23450,2238
20230921,110900,107170245800,23500,23450,23500,23400,3070
20230921,110800,107098249750,23500,23500,23550,23450,907
20230921,110700,107076946400,23550,23500,23550,23450,1916
20230921,110600,107031928100,23500,23550,23550,23500,1912
20230921,110500,106986968400,23550,23450,23550,23450,1856
20230921,110400,106943348450,23500,23500,23500,23450,3307
20230921,110300,106865712350,23450,23550,23600,23450,12005
20230921,110200,106583841800,23550,23550,23600,23550,4276
20230921,110100,106483108700,23600,23600,23600,23550,1630
20230921,110000,106444682250,23600,23650,23650,23550,3296
20230921,105900,106366889500,23600,23700,23700,23600,5807
20230921,105800,106229518500,23650,23800,23800,23650,18587
20230921,105700,105788163100,23800,23650,23800,23650,23540
20230921,105600,105228615200,23650,23600,23700,23600,4357
20230921,105500,105125636050,23600,23550,23600,23550,4508
20230921,105400,105019292900,23600,23550,23600,23550,2349
20230921,105300,104963947300,23600,23600,23650,23550,3474
20230921,105200,104881939050,23600,23700,23700,23600,6249
20230921,105100,104734297550,23650,23650,23700,23650,15218
20230921,105000,104373913900,23700,23650,23750,23600,17128
20230921,104900,103968189700,23650,23550,23650,23500,11958
20230921,104800,103685866200,23500,23500,23550,23500,2660
20230921,104700,103623260200,23500,23550,23600,23500,3875
20230921,104600,103532039850,23550,23550,23600,23550,1591
20230921,104500,103494554100,23550,23600,23650,23500,13838
20230921,104400,103168085300,23600,23550,23600,23500,10756
20230921,104300,102914515900,23550,23500,23600,23500,16197
20230921,104200,102533179600,23500,23400,23500,23400,13717
20230921,104100,102211235450,23450,23400,23450,23400,5457
20230921,104000,102083437900,23400,23400,23400,23350,2973
20230921,103900,102013875750,23400,23400,23450,23350,11413
20230921,103800,101746683350,23400,23350,23400,23300,4752
20230921,103700,101635599350,23400,23200,23400,23200,9144
20230921,103600,101422391550,23200,23300,23300,23200,3632
20230921,103500,101338003550,23300,23150,23300,23150,7794
20230921,103400,101157220450,23150,23150,23250,23150,8692
20230921,103300,100955875450,23200,23200,23250,23150,7809
20230921,103200,100774782500,23250,23300,23350,23200,4667
20230921,103100,100666146000,23350,23250,23350,23250,6280
20230921,103000,100519726850,23300,23200,23300,23200,7938
20230921,102900,100335329000,23200,23250,23300,23200,5257
20230921,102800,100213176050,23250,23300,23300,23200,7177
20230921,102700,100046163950,23300,23250,23350,23250,7835
20230921,102600,99863590450,23250,23250,23300,23150,9533
20230921,102500,99642249800,23200,23150,23250,23100,17666
20230921,102400,99233179950,23150,23350,23350,23100,41147
20230921,102300,98278324100,23350,23400,23450,23300,13928
20230921,102200,97953193200,23350,23450,23450,23350,18052
20230921,102100,97531022550,23450,23500,23550,23450,5356
20230921,102000,97405224000,23500,23450,23500,23400,5146
20230921,101900,97284455450,23450,23500,23600,23450,9484
20230921,101800,97061678650,23450,23450,23500,23450,5399
20230921,101700,96935016900,23450,23500,23500,23450,8297
20230921,101600,96740187400,23550,23500,23550,23500,6181
20230921,101500,96594681800,23550,23350,23550,23350,12423
20230921,101400,96303296050,23400,23450,23500,23350,18531
20230921,101300,95869377400,23450,23500,23550,23450,6969
20230921,101200,95705660650,23550,23600,23600,23500,17821
20230921,101100,95285842950,23650,23600,23650,23550,8978
20230921,101000,95073909250,23600,23550,23600,23500,10404
20230921,100900,94828806000,23550,23600,23600,23500,10745
20230921,100800,94575586200,23600,23450,23600,23400,21955
20230921,100700,94059860700,23450,23400,23450,23350,18716
20230921,100600,93621849300,23400,23500,23550,23350,64210
20230921,100500,92116442850,23550,23550,23600,23500,21666
20230921,100400,91606550100,23550,23650,23650,23500,47900
20230921,100300,90476873250,23650,23700,23750,23650,10415
20230921,100200,90230351750,23700,23700,23750,23700,5289
20230921,100100,90104966850,23700,23750,23750,23700,5588
20230921,100000,89972504800,23750,23800,23850,23700,10791
20230921,095900,89715849700,23800,23700,23800,23700,9312
20230921,095800,89494730250,23750,23750,23750,23650,13970
20230921,095700,89163784250,23700,23700,23750,23700,5973
20230921,095600,89022139450,23700,23750,23800,23700,12233
20230921,095500,88731771850,23800,23750,23800,23700,13950
20230921,095400,88400564450,23750,23800,23800,23700,20158
20230921,095300,87922214900,23800,23850,23900,23800,6388
20230921,095200,87769954000,23850,23950,23950,23850,10488
20230921,095100,87519296750,23950,23800,24000,23800,21918
20230921,095000,86994388300,23850,23700,23850,23650,28813
20230921,094900,86311051150,23700,23850,23900,23700,49940
20230921,094800,85123116050,23850,23900,23950,23850,19521
20230921,094700,84657030400,23900,23950,24000,23900,9470
20230921,094600,84430346000,23950,23850,23950,23800,10731
20230921,094500,84174048200,23850,23900,23950,23800,23683
20230921,094400,83608721000,23900,23850,23900,23800,19375
20230921,094300,83146392550,23850,23900,23950,23800,21579
20230921,094200,82631518900,23900,23950,24000,23850,22551
20230921,094100,82092172800,23950,23850,24000,23850,18939
20230921,094000,81638477500,23900,24050,24100,23850,42319
20230921,093900,80626024550,24100,23950,24150,23900,44382
20230921,093800,79561016150,23950,24200,24200,23950,41400
20230921,093700,78565214100,24150,24100,24200,23950,86862
20230921,093600,76476095300,24100,24250,24300,24100,40411
20230921,093500,75498318350,24250,24350,24400,24150,50267
20230921,093400,74279105050,24350,24450,24450,24250,67285
20230921,093300,72639521750,24450,24200,24600,24100,124820
20230921,093200,69597139350,24200,24350,24500,24100,115149
20230921,093100,66802240450,24350,24100,24600,24100,185880
20230921,093000,62270773550,24150,24250,24450,24100,140724
20230921,092900,58852272450,24300,24600,24650,24200,247883
20230921,092800,52804812600,24600,23950,24900,23900,549599
20230921,092700,39335184000,23900,23950,24050,23800,26798
20230921,092600,38694095900,24000,24050,24200,23850,119339
20230921,092500,35820796300,24050,23950,24050,23950,41622
20230921,092400,34821275200,23950,23800,23950,23750,17167
20230921,092300,34412409600,23850,23900,23900,23700,20945
20230921,092200,33914031200,23900,24050,24050,23850,22519
20230921,092100,33374282900,24050,23900,24050,23900,59179
20230921,092000,31953421450,23900,23900,23950,23850,9889
20230921,091900,31716992450,23950,23950,24000,23850,18075
20230921,091800,31284910100,23950,24050,24100,23750,36888
20230921,091700,30404093100,24100,23950,24100,23900,36403
20230921,091600,29530282350,23950,24150,24200,23900,72532
20230921,091500,27785475750,24200,24000,24200,23900,109934
20230921,091400,25137006150,23950,23650,24050,23650,65738
20230921,091300,23566185800,23650,23550,23650,23550,13018
20230921,091200,23259244900,23550,23550,23600,23450,26758
20230921,091100,22629825300,23600,23800,23850,23500,66764
20230921,091000,21052099350,23800,23900,23950,23800,17183
20230921,090900,20642040550,23900,24000,24000,23800,33600
20230921,090800,19838344300,24050,23950,24100,23900,39060
20230921,090700,18900292500,23950,23800,23950,23700,45183
20230921,090600,17822792050,23750,23750,23900,23650,38809
20230921,090500,16899765150,23750,23900,23950,23650,69879
20230921,090400,15236324950,23900,24200,24200,23900,68981
20230921,090300,13575113050,24200,23950,24200,23900,113072
20230921,090200,10850696450,23950,23800,24150,23750,111913
20230921,090100,8163939400,23750,24050,24100,23750,125478
20230921,090000,5162293050,24050,24150,24300,24050,212398