KissMeData/089970/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,194600,1628570350,16010,16010,16010,16010,1029
20230925,194500,1628570350,16010,16010,16010,16010,0
20230925,194400,1628570350,16010,16010,16010,16010,0
20230925,194300,1628570350,16010,16010,16010,16010,0
20230925,194200,1628570350,16010,16010,16010,16010,0
20230925,194100,1628570350,16010,16010,16010,16010,0
20230925,194000,1628570350,16010,16010,16010,16010,0
20230925,193900,1628570350,16010,16010,16010,16010,0
20230925,193800,1628570350,16010,16010,16010,16010,0
20230925,193700,1628570350,16010,16010,16010,16010,0
20230925,193600,1628570350,16010,16010,16010,16010,0
20230925,193500,1628570350,16010,16010,16010,16010,0
20230925,193400,1628570350,16010,16010,16010,16010,0
20230925,193300,1628570350,16010,16010,16010,16010,0
20230925,193200,1628570350,16010,16010,16010,16010,0
20230925,193100,1628570350,16010,16010,16010,16010,0
20230925,193000,1628570350,16010,16010,16010,16010,0
20230925,192900,1628570350,16010,16010,16010,16010,0
20230925,192800,1628570350,16010,16010,16010,16010,0
20230925,192700,1628570350,16010,16010,16010,16010,0
20230925,192600,1628570350,16010,16010,16010,16010,0
20230925,192500,1628570350,16010,16010,16010,16010,0
20230925,192400,1628570350,16010,16010,16010,16010,0
20230925,192300,1628570350,16010,16010,16010,16010,0
20230925,192200,1628570350,16010,16010,16010,16010,0
20230925,192100,1628570350,16010,16010,16010,16010,0
20230925,192000,1628570350,16010,16010,16010,16010,0
20230925,191900,1628570350,16010,16010,16010,16010,0
20230925,191800,1628570350,16010,16010,16010,16010,0
20230925,191700,1628570350,16010,16010,16010,16010,0
20230925,191600,1628570350,16010,16010,16010,16010,1029
20230925,191500,1628570350,16010,16010,16010,16010,0
20230925,191400,1628570350,16010,16010,16010,16010,0
20230925,191300,1628570350,16010,16010,16010,16010,0
20230925,191200,1628570350,16010,16010,16010,16010,0
20230925,191100,1628570350,16010,16010,16010,16010,0
20230925,191000,1628570350,16010,16010,16010,16010,0
20230925,190900,1628570350,16010,16010,16010,16010,0
20230925,190800,1628570350,16010,16010,16010,16010,0
20230925,190700,1628570350,16010,16010,16010,16010,0
20230925,190600,1628570350,16010,16010,16010,16010,0
20230925,190500,1628570350,16010,16010,16010,16010,0
20230925,190400,1628570350,16010,16010,16010,16010,0
20230925,190300,1628570350,16010,16010,16010,16010,0
20230925,190200,1628570350,16010,16010,16010,16010,0
20230925,190100,1628570350,16010,16010,16010,16010,0
20230925,190000,1628570350,16010,16010,16010,16010,0
20230925,185900,1628570350,16010,16010,16010,16010,0
20230925,185800,1628570350,16010,16010,16010,16010,0
20230925,185700,1628570350,16010,16010,16010,16010,0
20230925,185600,1628570350,16010,16010,16010,16010,0
20230925,185500,1628570350,16010,16010,16010,16010,0
20230925,185400,1628570350,16010,16010,16010,16010,0
20230925,185300,1628570350,16010,16010,16010,16010,0
20230925,185200,1628570350,16010,16010,16010,16010,0
20230925,185100,1628570350,16010,16010,16010,16010,0
20230925,185000,1628570350,16010,16010,16010,16010,0
20230925,184900,1628570350,16010,16010,16010,16010,0
20230925,184800,1628570350,16010,16010,16010,16010,0
20230925,184700,1628570350,16010,16010,16010,16010,0
20230925,184600,1628570350,16010,16010,16010,16010,1029
20230925,184500,1628570350,16010,16010,16010,16010,0
20230925,184400,1628570350,16010,16010,16010,16010,0
20230925,184300,1628570350,16010,16010,16010,16010,0
20230925,184200,1628570350,16010,16010,16010,16010,0
20230925,184100,1628570350,16010,16010,16010,16010,0
20230925,184000,1628570350,16010,16010,16010,16010,0
20230925,183900,1628570350,16010,16010,16010,16010,0
20230925,183800,1628570350,16010,16010,16010,16010,0
20230925,183700,1628570350,16010,16010,16010,16010,0
20230925,183600,1628570350,16010,16010,16010,16010,0
20230925,183500,1628570350,16010,16010,16010,16010,0
20230925,183400,1628570350,16010,16010,16010,16010,0
20230925,183300,1628570350,16010,16010,16010,16010,0
20230925,183200,1628570350,16010,16010,16010,16010,0
20230925,183100,1628570350,16010,16010,16010,16010,0
20230925,183000,1628570350,16010,16010,16010,16010,0
20230925,182900,1628570350,16010,16010,16010,16010,0
20230925,182800,1628570350,16010,16010,16010,16010,0
20230925,182700,1628570350,16010,16010,16010,16010,0
20230925,182600,1628570350,16010,16010,16010,16010,0
20230925,182500,1628570350,16010,16010,16010,16010,0
20230925,182400,1628570350,16010,16010,16010,16010,0
20230925,182300,1628570350,16010,16010,16010,16010,0
20230925,182200,1628570350,16010,16010,16010,16010,0
20230925,182100,1628570350,16010,16010,16010,16010,0
20230925,182000,1628570350,16010,16010,16010,16010,0
20230925,181900,1628570350,16010,16010,16010,16010,0
20230925,181800,1628570350,16010,16010,16010,16010,0
20230925,181700,1628570350,16010,16010,16010,16010,0
20230925,181600,1628570350,16010,16010,16010,16010,1029
20230925,181500,1628570350,16010,16010,16010,16010,0
20230925,181400,1628570350,16010,16010,16010,16010,0
20230925,181300,1628570350,16010,16010,16010,16010,0
20230925,181200,1628570350,16010,16010,16010,16010,0
20230925,181100,1628570350,16010,16010,16010,16010,0
20230925,181000,1628570350,16010,16010,16010,16010,0
20230925,180900,1628570350,16010,16010,16010,16010,0
20230925,180800,1628570350,16010,16010,16010,16010,0
20230925,180700,1628570350,16010,16010,16010,16010,0
20230925,180600,1628570350,16010,16010,16010,16010,0
20230925,180500,1628570350,16010,16010,16010,16010,0
20230925,180400,1628570350,16010,16010,16010,16010,0
20230925,180300,1628570350,16010,16010,16010,16010,0
20230925,180200,1628570350,16010,16010,16010,16010,0
20230925,180100,1628570350,16010,16010,16010,16010,0
20230925,180000,1628570350,16010,16010,16010,16010,0
20230925,175900,1628570350,16010,16010,16010,16010,0
20230925,175800,1628570350,16010,16010,16010,16010,0
20230925,175700,1628570350,16010,16010,16010,16010,0
20230925,175600,1628570350,16010,16010,16010,16010,0
20230925,175500,1628570350,16010,16010,16010,16010,0
20230925,175400,1628570350,16010,16010,16010,16010,0
20230925,175300,1628570350,16010,16010,16010,16010,0
20230925,175200,1628570350,16010,16010,16010,16010,0
20230925,175100,1628570350,16010,16010,16010,16010,0
20230925,175000,1628570350,16010,16010,16010,16010,0
20230925,174900,1628570350,16010,16010,16010,16010,0
20230925,174800,1628570350,16010,16010,16010,16010,0
20230925,174700,1628570350,16010,16010,16010,16010,0
20230925,174600,1628570350,16010,16010,16010,16010,1029
20230925,174500,1628570350,16010,16010,16010,16010,0
20230925,174400,1628570350,16010,16010,16010,16010,0
20230925,174300,1628570350,16010,16010,16010,16010,0
20230925,174200,1628570350,16010,16010,16010,16010,0
20230925,174100,1628570350,16010,16010,16010,16010,0
20230925,174000,1628570350,16010,16010,16010,16010,0
20230925,173900,1628570350,16010,16010,16010,16010,0
20230925,173800,1628570350,16010,16010,16010,16010,0
20230925,173700,1628570350,16010,16010,16010,16010,0
20230925,173600,1628570350,16010,16010,16010,16010,0
20230925,173500,1628570350,16010,16010,16010,16010,0
20230925,173400,1628570350,16010,16010,16010,16010,0
20230925,173300,1628570350,16010,16010,16010,16010,0
20230925,173200,1628570350,16010,16010,16010,16010,0
20230925,173100,1628570350,16010,16010,16010,16010,0
20230925,173000,1628570350,16010,16010,16010,16010,0
20230925,172900,1628570350,16010,16010,16010,16010,0
20230925,172800,1628570350,16010,16010,16010,16010,0
20230925,172700,1628570350,16010,16010,16010,16010,0
20230925,172600,1628570350,16010,16010,16010,16010,0
20230925,172500,1628570350,16010,16010,16010,16010,0
20230925,172400,1628570350,16010,16010,16010,16010,0
20230925,172300,1628570350,16010,16010,16010,16010,0
20230925,172200,1628570350,16010,16010,16010,16010,0
20230925,172100,1628570350,16010,16010,16010,16010,0
20230925,172000,1628570350,16010,16010,16010,16010,0
20230925,171900,1628570350,16010,16010,16010,16010,0
20230925,171800,1628570350,16010,16010,16010,16010,0
20230925,171700,1628570350,16010,16010,16010,16010,0
20230925,171600,1628570350,16010,16010,16010,16010,1029
20230925,171500,1628570350,16010,16010,16010,16010,0
20230925,171400,1628570350,16010,16010,16010,16010,0
20230925,171300,1628570350,16010,16010,16010,16010,0
20230925,171200,1628570350,16010,16010,16010,16010,0
20230925,171100,1628570350,16010,16010,16010,16010,0
20230925,171000,1628570350,16010,16010,16010,16010,0
20230925,170900,1628570350,16010,16010,16010,16010,0
20230925,170800,1628570350,16010,16010,16010,16010,0
20230925,170700,1628570350,16010,16010,16010,16010,0
20230925,170600,1628570350,16010,16010,16010,16010,0
20230925,170500,1628570350,16010,16010,16010,16010,0
20230925,170400,1628570350,16010,16010,16010,16010,0
20230925,170300,1628570350,16010,16010,16010,16010,0
20230925,170200,1628570350,16010,16010,16010,16010,0
20230925,170100,1628570350,16010,16010,16010,16010,0
20230925,170000,1628570350,16010,16010,16010,16010,0
20230925,165900,1628570350,16010,16010,16010,16010,0
20230925,165800,1628570350,16010,16010,16010,16010,0
20230925,165700,1628570350,16010,16010,16010,16010,0
20230925,165600,1628570350,16010,16010,16010,16010,0
20230925,165500,1628570350,16010,16010,16010,16010,0
20230925,165400,1628570350,16010,16010,16010,16010,0
20230925,165300,1628570350,16010,16010,16010,16010,0
20230925,165200,1628570350,16010,16010,16010,16010,0
20230925,165100,1628570350,16010,16010,16010,16010,0
20230925,165000,1628570350,16010,16010,16010,16010,0
20230925,164900,1628570350,16010,16010,16010,16010,0
20230925,164800,1628570350,16010,16010,16010,16010,0
20230925,164700,1628570350,16010,16010,16010,16010,0
20230925,164600,1628570350,16010,16010,16010,16010,1029
20230925,164500,1628570350,16010,16010,16010,16010,0
20230925,164400,1628570350,16010,16010,16010,16010,0
20230925,164300,1628570350,16010,16010,16010,16010,0
20230925,164200,1628570350,16010,16010,16010,16010,0
20230925,164100,1628570350,16010,16010,16010,16010,0
20230925,164000,1628570350,16010,16010,16010,16010,0
20230925,163900,1628570350,16010,16010,16010,16010,0
20230925,163800,1628570350,16010,16010,16010,16010,0
20230925,163700,1628570350,16010,16010,16010,16010,0
20230925,163600,1628570350,16010,16010,16010,16010,0
20230925,163500,1628570350,16010,16010,16010,16010,0
20230925,163400,1628570350,16010,16010,16010,16010,0
20230925,163300,1628570350,16010,16010,16010,16010,0
20230925,163200,1628570350,16010,16010,16010,16010,0
20230925,163100,1628570350,16010,16010,16010,16010,0
20230925,163000,1628570350,16010,16010,16010,16010,0
20230925,162900,1628570350,16010,16010,16010,16010,0
20230925,162800,1628570350,16010,16010,16010,16010,0
20230925,162700,1628570350,16010,16010,16010,16010,0
20230925,162600,1628570350,16010,16010,16010,16010,0
20230925,162500,1628570350,16010,16010,16010,16010,0
20230925,162400,1628570350,16010,16010,16010,16010,0
20230925,162300,1628570350,16010,16010,16010,16010,0
20230925,162200,1628570350,16010,16010,16010,16010,0
20230925,162100,1628570350,16010,16010,16010,16010,0
20230925,162000,1628570350,16010,16010,16010,16010,0
20230925,161900,1628570350,16010,16010,16010,16010,0
20230925,161800,1628570350,16010,16010,16010,16010,0
20230925,161700,1628570350,16010,16010,16010,16010,0
20230925,161600,1628570350,16010,16010,16010,16010,1029
20230925,161500,1628570350,16010,16010,16010,16010,0
20230925,161400,1628570350,16010,16010,16010,16010,0
20230925,161300,1628570350,16010,16010,16010,16010,0
20230925,161200,1628570350,16010,16010,16010,16010,0
20230925,161100,1628570350,16010,16010,16010,16010,0
20230925,161000,1628570350,16010,16010,16010,16010,0
20230925,160900,1628570350,16010,16010,16010,16010,0
20230925,160800,1628570350,16010,16010,16010,16010,0
20230925,160700,1628570350,16010,16010,16010,16010,0
20230925,160600,1628570350,16010,16010,16010,16010,0
20230925,160500,1628570350,16010,16010,16010,16010,0
20230925,160400,1628570350,16010,16010,16010,16010,0
20230925,160300,1628570350,16010,16010,16010,16010,0
20230925,160200,1628570350,16010,16010,16010,16010,0
20230925,160100,1628570350,16010,16010,16010,16010,0
20230925,160000,1628570350,16010,16010,16010,16010,0
20230925,155900,1628570350,16010,16010,16010,16010,0
20230925,155800,1628570350,16010,16010,16010,16010,0
20230925,155700,1628570350,16010,16010,16010,16010,0
20230925,155600,1628570350,16010,16010,16010,16010,0
20230925,155500,1628570350,16010,16010,16010,16010,0
20230925,155400,1628570350,16010,16010,16010,16010,0
20230925,155300,1628570350,16010,16010,16010,16010,0
20230925,155200,1628570350,16010,16010,16010,16010,0
20230925,155100,1628570350,16010,16010,16010,16010,0
20230925,155000,1628570350,16010,16010,16010,16010,0
20230925,154900,1628570350,16010,16010,16010,16010,0
20230925,154800,1628570350,16010,16010,16010,16010,0
20230925,154700,1628570350,16010,16010,16010,16010,0
20230925,154600,1628570350,16010,16010,16010,16010,1029
20230925,154500,1628570350,16010,16010,16010,16010,0
20230925,154400,1628570350,16010,16010,16010,16010,0
20230925,154300,1628570350,16010,16010,16010,16010,0
20230925,154200,1628570350,16010,16010,16010,16010,0
20230925,154100,1628570350,16010,16010,16010,16010,0
20230925,154000,1628570350,16010,16010,16010,16010,0
20230925,153900,1628570350,16010,16010,16010,16010,0
20230925,153800,1628570350,16010,16010,16010,16010,0
20230925,153700,1628570350,16010,16010,16010,16010,0
20230925,153600,1628570350,16010,16010,16010,16010,0
20230925,153500,1628570350,16010,16010,16010,16010,0
20230925,153400,1628570350,16010,16010,16010,16010,0
20230925,153300,1628570350,16010,16010,16010,16010,0
20230925,153200,1628570350,16010,16010,16010,16010,0
20230925,153100,1628570350,16010,16010,16010,16010,0
20230925,153000,1628570350,16010,16010,16010,16010,1029
20230925,152900,1612096060,15950,15950,15950,15950,0
20230925,152800,1612096060,15950,15950,15950,15950,0
20230925,152700,1612096060,15950,15950,15950,15950,0
20230925,152600,1612096060,15950,15950,15950,15950,0
20230925,152500,1612096060,15950,15950,15950,15950,0
20230925,152400,1612096060,15950,15950,15950,15950,0
20230925,152300,1612096060,15950,15950,15950,15950,0
20230925,152200,1612096060,15950,15950,15950,15950,0
20230925,152100,1612096060,15950,15950,15950,15950,0
20230925,152000,1612096060,15950,15950,15950,15950,0
20230925,151900,1612096060,15950,15950,16050,15890,1066
20230925,151800,1595138240,15950,15990,15990,15950,549
20230925,151700,1586380150,16000,16060,16060,16000,227
20230925,151600,1582738750,16060,16070,16070,16040,29
20230925,151500,1582272970,16070,16070,16070,16070,2
20230925,151400,1582240830,16070,16070,16070,16060,56
20230925,151300,1581340990,16070,16120,16120,16060,22
20230925,151200,1580987180,16140,16140,16140,16140,0
20230925,151100,1580987180,16140,16170,16170,16120,603
20230925,151000,1571238500,16140,16130,16140,16130,3
20230925,150900,1571190090,16120,16110,16120,16110,6
20230925,150800,1571093380,16190,16190,16190,16190,0
20230925,150700,1571093380,16190,16170,16190,16170,3
20230925,150600,1571044840,16170,16090,16170,16070,318
20230925,150500,1565933630,16110,16150,16160,16110,316
20230925,150400,1560834220,16160,16160,16190,16150,202
20230925,150300,1557569900,16160,16160,16160,16160,92
20230925,150200,1556083180,16150,16170,16170,16140,223
20230925,150100,1552482600,16130,16160,16210,16130,251
20230925,150000,1548428430,16210,16210,16210,16150,121
20230925,145900,1546472970,16210,16110,16210,16110,26
20230925,145800,1546052620,16110,16110,16110,16110,2
20230925,145700,1546020400,16090,16100,16100,16080,208
20230925,145600,1542673310,16110,16130,16130,16110,499
20230925,145500,1534630660,16140,16150,16150,16130,89
20230925,145400,1533194100,16160,16190,16190,16150,391
20230925,145300,1526871050,16190,16190,16190,16190,6
20230925,145200,1526773910,16200,16170,16200,16170,115
20230925,145100,1524913820,16170,16190,16190,16170,220
20230925,145000,1521353270,16180,16180,16180,16180,1
20230925,144900,1521337090,16190,16190,16200,16190,150
20230925,144800,1518907150,16190,16160,16190,16160,173
20230925,144700,1516109900,16160,16170,16170,16160,148
20230925,144600,1513716850,16170,16200,16200,16170,250
20230925,144500,1509670980,16200,16210,16220,16190,270
20230925,144400,1505296880,16210,16210,16210,16210,211
20230925,144300,1501876570,16210,16210,16210,16200,100
20230925,144200,1500255610,16200,16190,16200,16190,19
20230925,144100,1499947960,16190,16190,16210,16190,72
20230925,144000,1498782100,16180,16190,16190,16180,118
20230925,143900,1496871700,16190,16240,16240,16180,892
20230925,143800,1482421450,16240,16230,16240,16230,206
20230925,143700,1479076530,16230,16230,16230,16220,81
20230925,143600,1477762230,16200,16220,16220,16200,233
20230925,143500,1473984090,16220,16230,16230,16210,184
20230925,143400,1470998560,16230,16210,16230,16210,121
20230925,143300,1469036050,16210,16230,16230,16210,275
20230925,143200,1464574670,16240,16210,16240,16200,107
20230925,143100,1462839750,16210,16190,16240,16190,152
20230925,143000,1460377220,16190,16180,16200,16160,548
20230925,142900,1451507770,16190,16190,16230,16190,293
20230925,142800,1446762230,16190,16190,16190,16170,149
20230925,142700,1444351110,16200,16230,16230,16190,548
20230925,142600,1435470920,16240,16230,16240,16230,267
20230925,142500,1431136000,16220,16220,16220,16220,14
20230925,142400,1430908920,16240,16250,16250,16240,18
20230925,142300,1430616490,16250,16230,16250,16230,201
20230925,142200,1427350260,16240,16230,16260,16230,119
20230925,142100,1425417670,16230,16240,16240,16230,95
20230925,142000,1423874880,16230,16230,16230,16230,9
20230925,141900,1423728810,16150,16140,16160,16140,8
20230925,141800,1423599640,16130,16130,16130,16130,1
20230925,141700,1423583510,16190,16150,16190,16100,296
20230925,141600,1418805430,16190,16230,16230,16190,467
20230925,141500,1411236500,16230,16260,16260,16230,327
20230925,141400,1405923130,16230,16250,16270,16230,871
20230925,141300,1391759770,16240,16250,16270,16240,253
20230925,141200,1387648160,16250,16270,16270,16250,141
20230925,141100,1385355750,16270,16270,16270,16250,196
20230925,141000,1382167110,16280,16290,16300,16280,337
20230925,140900,1376679920,16290,16280,16290,16280,131
20230925,140800,1374546590,16290,16290,16290,16290,20
20230925,140700,1374220790,16290,16290,16290,16290,1
20230925,140600,1374204500,16300,16280,16300,16280,610
20230925,140500,1364266090,16210,16230,16280,16210,328
20230925,140400,1358936150,16200,16140,16200,16140,3888
20230925,140300,1295958400,16150,16110,16150,16110,1335
20230925,140200,1274417790,16070,16070,16070,16070,0
20230925,140100,1274417790,16070,16110,16110,16070,199
20230925,140000,1271215610,16110,16100,16110,16100,117
20230925,135900,1269331900,16120,16070,16120,16070,1036
20230925,135800,1252667600,16060,16040,16070,16040,2053
20230925,135700,1219724550,16040,16040,16040,16040,241
20230925,135600,1215858910,16040,16030,16040,16030,139
20230925,135500,1213629440,16030,16030,16030,16030,101
20230925,135400,1212010410,16020,16010,16020,16010,145
20230925,135300,1209687550,16010,16010,16010,16010,91
20230925,135200,1208230640,16000,15980,16000,15980,377
20230925,135100,1202204140,15970,15970,15970,15970,27
20230925,135000,1201772950,15960,15960,15960,15960,100
20230925,134900,1200176950,15970,15970,15970,15970,166
20230925,134800,1197525930,15970,15970,15970,15970,128
20230925,134700,1195481770,15970,15970,15970,15970,91
20230925,134600,1194028500,15970,15970,15970,15970,113
20230925,134500,1192223890,15970,15970,15970,15970,191
20230925,134400,1189173620,15970,15960,15970,15960,316
20230925,134300,1184129590,15960,15960,15960,15960,106
20230925,134200,1182437830,15970,15970,15970,15970,143
20230925,134100,1180154120,15970,15970,15970,15970,92
20230925,134000,1178684880,15970,15970,15970,15970,6
20230925,133900,1178589060,15970,15990,15990,15970,115
20230925,133800,1176752410,15990,15960,15990,15960,17
20230925,133700,1176480790,15950,15950,15950,15950,0
20230925,133600,1176480790,15950,16010,16010,15950,641
20230925,133500,1166253990,16010,16030,16030,16010,25
20230925,133400,1165853420,16000,16000,16000,16000,6
20230925,133300,1165757420,15990,15990,15990,15990,0
20230925,133200,1165757420,15990,15990,15990,15990,14
20230925,133100,1165533560,16020,16030,16030,16020,10
20230925,133000,1165373270,16030,16030,16030,16030,6
20230925,132900,1165277090,16030,16030,16030,16030,5
20230925,132800,1165196940,16030,15980,16030,15970,53
20230925,132700,1164349370,15970,15970,15970,15970,16
20230925,132600,1164093850,15980,15980,15980,15980,0
20230925,132500,1164093850,15980,15980,15980,15980,54
20230925,132400,1163230930,16000,16010,16040,16000,12
20230925,132300,1163038520,16010,16030,16040,16010,39
20230925,132200,1162413460,16040,16010,16040,16010,34
20230925,132100,1161868520,16000,16040,16040,16000,18
20230925,132000,1161580000,15990,15990,15990,15990,0
20230925,131900,1161580000,15990,15980,16030,15980,17
20230925,131800,1161307940,15980,15980,15980,15980,17
20230925,131700,1161036280,16030,16030,16030,15970,131
20230925,131600,1158936650,16040,16040,16040,16040,0
20230925,131500,1158936650,16040,16040,16040,16040,6
20230925,131400,1158840410,16040,16040,16040,16040,11
20230925,131300,1158663970,16030,16010,16030,16010,100
20230925,131200,1157061650,15990,16000,16030,15990,416
20230925,131100,1150398770,16000,16000,16000,16000,6
20230925,131000,1150302770,15990,15990,15990,15990,9
20230925,130900,1150158860,15930,15970,15970,15930,14
20230925,130800,1149935510,15970,15970,15970,15970,161
20230925,130700,1147364340,15970,15970,16000,15970,17
20230925,130600,1147092520,16000,16000,16000,16000,0
20230925,130500,1147092520,16000,15970,16000,15970,32
20230925,130400,1146581030,15960,16000,16000,15960,163
20230925,130300,1143977790,16030,16030,16030,16030,11
20230925,130200,1143801460,16030,16030,16030,16030,5
20230925,130100,1143721310,16030,16030,16030,16030,1
20230925,130000,1143705280,15970,15990,16020,15970,424
20230925,125900,1136929920,16000,16000,16030,16000,161
20230925,125800,1134353890,16000,15990,16030,15990,15
20230925,125700,1134113950,16000,16000,16000,16000,2
20230925,125600,1134081950,16000,16030,16030,16000,17
20230925,125500,1133809620,15990,15990,16030,15990,23
20230925,125400,1133441650,15980,15980,15980,15980,5
20230925,125300,1133361750,15970,16040,16040,15970,15
20230925,125200,1133121340,16030,15980,16030,15980,23
20230925,125100,1132753150,15980,15980,15980,15980,9
20230925,125000,1132609330,15970,16010,16020,15970,13
20230925,124900,1132401330,16000,15960,16000,15960,14
20230925,124800,1132177530,15960,15940,15960,15940,14
20230925,124700,1131954160,15920,15920,15920,15920,0
20230925,124600,1131954160,15920,15990,15990,15920,112
20230925,124500,1130169940,15920,15920,15920,15920,0
20230925,124400,1130169940,15920,15960,15960,15920,184
20230925,124300,1127236940,15990,15990,15990,15990,0
20230925,124200,1127236940,15990,15970,15990,15950,36
20230925,124100,1126662060,15970,15970,15970,15970,10
20230925,124000,1126502360,15970,15970,15970,15970,6
20230925,123900,1126406540,15970,15990,16020,15970,32
20230925,123800,1125894710,15990,15990,15990,15990,9
20230925,123700,1125750800,16050,16050,16050,16050,4
20230925,123600,1125686600,16050,16020,16050,16020,57
20230925,123500,1124773170,16020,16000,16020,16000,67
20230925,123400,1123699970,15950,16000,16000,15950,11
20230925,123300,1123524210,16010,16010,16010,16010,31
20230925,123200,1123027900,16010,16000,16010,16000,121
20230925,123100,1121091510,15970,15970,16000,15960,93
20230925,123000,1119604500,16010,15990,16010,15990,86
20230925,122900,1118227660,15990,15980,15990,15970,112
20230925,122800,1116436980,15980,16030,16050,15980,200
20230925,122700,1113229740,16050,16050,16050,16050,0
20230925,122600,1113229740,16050,16050,16050,16050,0
20230925,122500,1113229740,16050,16010,16050,16000,134
20230925,122400,1111081680,16010,16010,16010,16010,100
20230925,122300,1109480680,16010,16020,16020,16010,7
20230925,122200,1109368600,16000,16000,16020,16000,49
20230925,122100,1108583960,15990,15980,16000,15980,95
20230925,122000,1107064860,15970,15970,15970,15970,6
20230925,121900,1106969040,16010,16010,16010,16010,8
20230925,121800,1106840960,16010,15950,16010,15950,11
20230925,121700,1106664910,15950,16000,16010,15950,24
20230925,121600,1106280890,16000,16000,16000,16000,0
20230925,121500,1106280890,16000,16000,16000,16000,5
20230925,121400,1106200890,16000,15970,16010,15970,17
20230925,121300,1105928990,15920,15920,15920,15920,0
20230925,121200,1105928990,15920,15960,15960,15920,20
20230925,121100,1105610530,15970,15970,15970,15970,21
20230925,121000,1105275160,15970,15970,15970,15970,7
20230925,120900,1105163370,15970,15970,15970,15970,11
20230925,120800,1104987700,15970,15970,15970,15970,17
20230925,120700,1104716210,15960,15930,15960,15930,63
20230925,120600,1103711450,15940,15940,15940,15940,0
20230925,120500,1103711450,15940,15940,15940,15940,12
20230925,120400,1103520170,15950,15930,15950,15930,32
20230925,120300,1103009940,15940,15940,15940,15940,10
20230925,120200,1102850540,15950,15950,15950,15950,11
20230925,120100,1102675090,15950,15940,15950,15940,4
20230925,120000,1102611320,15950,15920,15950,15920,11
20230925,115900,1102435900,15950,15920,15950,15920,9
20230925,115800,1102292590,15930,15930,15930,15930,16
20230925,115700,1102037710,15950,15950,15950,15950,12
20230925,115600,1101846310,15930,15930,15930,15930,6
20230925,115500,1101750730,15920,15940,15940,15920,136
20230925,115400,1099584350,15950,15950,15950,15950,16
20230925,115300,1099329150,15940,15950,15950,15940,12
20230925,115200,1099137780,15950,15950,15950,15950,16
20230925,115100,1098882580,15950,15950,15950,15950,16
20230925,115000,1098627380,15940,15950,15950,15940,22
20230925,114900,1098276590,15950,15950,15950,15950,7
20230925,114800,1098164940,15940,15940,15940,15940,3
20230925,114700,1098117120,15930,15940,15940,15930,9
20230925,114600,1097973680,15950,15950,15950,15950,10
20230925,114500,1097814180,15940,15930,15940,15930,14
20230925,114400,1097591050,15930,15940,15940,15920,265
20230925,114300,1093368670,15950,15970,15970,15940,795
20230925,114200,1080686260,15960,15960,15960,15960,0
20230925,114100,1080686260,15960,15970,15970,15960,17
20230925,114000,1080414780,15960,15960,15960,15960,0
20230925,113900,1080414780,15960,15970,15970,15960,18
20230925,113800,1080127330,15960,15960,15960,15960,3
20230925,113700,1080079450,15970,15980,15980,15970,27
20230925,113600,1079648100,16010,16010,16010,16010,11
20230925,113500,1079471990,15970,15980,15980,15970,127
20230925,113400,1077442670,15980,15980,15980,15980,10
20230925,113300,1077282870,15980,15980,15980,15980,6
20230925,113200,1077186990,15980,15980,15980,15980,16
20230925,113100,1076931310,15980,15980,15980,15980,6
20230925,113000,1076835430,15950,15950,15950,15950,2
20230925,112900,1076803530,15950,15980,15980,15950,19
20230925,112800,1076499970,15950,15970,15970,15940,24
20230925,112700,1076117060,15980,15980,15980,15980,0
20230925,112600,1076117060,15980,15980,15980,15980,0
20230925,112500,1076117060,15980,15980,15980,15970,14
20230925,112400,1075893350,15970,15980,15980,15970,17
20230925,112300,1075621700,15970,16010,16010,15970,41
20230925,112200,1074966670,16010,16020,16020,16010,23
20230925,112100,1074598290,16010,16010,16010,16010,10
20230925,112000,1074438190,16000,16010,16020,15990,12
20230925,111900,1074246210,16020,16020,16020,16020,7
20230925,111800,1074134070,16020,16010,16020,16010,14
20230925,111700,1073909850,16010,16010,16010,16010,9
20230925,111600,1073765760,16000,15980,16000,15980,7
20230925,111500,1073653780,15980,16010,16010,15980,15
20230925,111400,1073413690,15990,16000,16000,15990,15
20230925,111300,1073173760,16030,16030,16030,16030,0
20230925,111200,1073173760,16030,16030,16030,16020,35
20230925,111100,1072612720,16030,16030,16030,16030,8
20230925,111000,1072484480,16040,15940,16050,15940,2526
20230925,110900,1031976590,15930,15930,15930,15920,55
20230925,110800,1031100630,15930,15950,15950,15930,121
20230925,110700,1029172680,15940,15930,15940,15930,4
20230925,110600,1029108930,15930,15930,15930,15930,2
20230925,110500,1029077070,15920,15890,15920,15890,78
20230925,110400,1027836760,15890,15890,15890,15880,23
20230925,110300,1027471300,15880,15910,15910,15870,7
20230925,110200,1027360130,15910,15900,15910,15870,150
20230925,110100,1024976060,15890,15860,15910,15860,33
20230925,110000,1024451600,15860,15940,15940,15860,2291
20230925,105900,988017070,15940,15940,15940,15930,115
20230925,105800,986184960,15940,15940,15940,15940,5
20230925,105700,986105260,15940,16010,16020,15940,172
20230925,105600,983359760,16010,16010,16010,16010,5
20230925,105500,983279710,16010,16020,16020,16010,6
20230925,105400,983183640,16020,16040,16040,16020,12
20230925,105300,982991280,16040,16030,16040,16030,38
20230925,105200,982382040,16030,16030,16030,16030,5
20230925,105100,982301890,16030,16030,16040,16030,26
20230925,105000,981885040,16040,16050,16050,16030,23
20230925,104900,981516130,16020,16020,16040,16020,15
20230925,104800,981275730,16020,16020,16020,16020,1
20230925,104700,981259710,16020,16060,16060,16010,20
20230925,104600,980939120,16050,16000,16050,16000,25
20230925,104500,980538620,16000,16060,16060,16000,14
20230925,104400,980314140,16060,16060,16060,16060,34
20230925,104300,979768100,16060,16070,16070,16050,21
20230925,104200,979430720,16050,16050,16060,16040,66
20230925,104100,978371380,16060,16030,16060,16030,59
20230925,104000,977424950,16030,16010,16030,16000,10
20230925,103900,977264850,16010,15980,16010,15950,21
20230925,103800,976928930,15940,15940,15940,15940,0
20230925,103700,976928930,15940,15970,15970,15940,27
20230925,103600,976498100,15960,15950,15960,15950,23
20230925,103500,976131110,15960,15960,15960,15960,0
20230925,103400,976131110,15960,15960,15960,15960,0
20230925,103300,976131110,15960,15960,15960,15960,0
20230925,103200,976131110,15960,15960,15960,15960,12
20230925,103100,975939590,15930,15930,15930,15930,0
20230925,103000,975939590,15930,15930,15930,15930,238
20230925,102900,972148250,15920,15920,15930,15920,79
20230925,102800,970890480,15920,15920,15920,15920,13
20230925,102700,970683520,15920,15920,15930,15910,568
20230925,102600,961642690,15920,15920,15930,15920,289
20230925,102500,957041690,15930,15930,15930,15920,248
20230925,102400,953092330,15940,15940,15940,15940,7
20230925,102300,952980750,15930,15970,15970,15930,131
20230925,102200,950892200,15960,15980,16010,15960,34
20230925,102100,950348650,16020,16030,16030,15920,165
20230925,102000,947720060,15930,15930,15930,15930,0
20230925,101900,947720060,15930,15990,16020,15930,568
20230925,101800,938637900,15980,15960,15980,15950,343
20230925,101700,933166900,15950,15960,15960,15950,49
20230925,101600,932385250,15950,15960,15960,15950,18
20230925,101500,932098100,15970,15970,15970,15970,9
20230925,101400,931954370,15960,16000,16000,15960,1795
20230925,101300,903299030,16000,15990,16000,15990,14
20230925,101200,903075150,15990,15990,15990,15990,66
20230925,101100,902019810,16010,16020,16020,15990,23
20230925,101000,901651750,15990,15990,15990,15990,38
20230925,100900,901044130,15990,16020,16020,15980,225
20230925,100800,897448080,15990,15980,15990,15970,60
20230925,100700,896489240,15990,15990,16000,15990,17
20230925,100600,896217340,15970,15990,15990,15970,397
20230925,100500,889871260,15990,16030,16030,15990,1536
20230925,100400,865278900,16030,16090,16090,16030,2102
20230925,100300,831519640,16090,16090,16090,16090,11
20230925,100200,831342650,16080,16120,16120,16080,534
20230925,100100,822751660,16140,16120,16140,16120,10
20230925,100000,822590280,16120,16180,16180,16120,32
20230925,095900,822073530,16170,16190,16190,16170,22
20230925,095800,821717570,16160,16180,16180,16160,16
20230925,095700,821458840,16180,16180,16180,16170,15
20230925,095600,821216170,16160,16160,16160,16160,0
20230925,095500,821216170,16160,16160,16160,16160,1
20230925,095400,821200010,16180,16110,16180,16100,210
20230925,095300,817816590,16130,16140,16140,16130,158
20230925,095200,815267940,16130,16130,16130,16130,18
20230925,095100,814977600,16130,16130,16130,16130,0
20230925,095000,814977600,16130,16080,16130,16080,1766
20230925,094900,786534060,16080,16090,16090,16080,42
20230925,094800,785858590,16090,16090,16090,16090,14
20230925,094700,785633330,16090,16100,16110,16090,41
20230925,094600,784973180,16110,16110,16110,16110,8
20230925,094500,784844300,16080,16090,16090,16080,232
20230925,094400,781113210,16090,16100,16100,16080,835
20230925,094300,767675230,16110,16100,16110,16100,31
20230925,094200,767175910,16100,16110,16120,16100,27
20230925,094100,766741130,16100,16190,16190,16100,2010
20230925,094000,734322440,16190,16160,16190,16160,14
20230925,093900,734095810,16150,16160,16160,16150,21
20230925,093800,733756590,16160,16160,16180,16160,196
20230925,093700,730588270,16150,16170,16170,16150,261
20230925,093600,726372690,16170,16150,16170,16140,239
20230925,093500,722514430,16140,16230,16230,16140,1538
20230925,093400,697626390,16220,16220,16220,16220,0
20230925,093300,697626390,16220,16270,16280,16220,15
20230925,093200,697382290,16280,16280,16280,16280,0
20230925,093100,697382290,16280,16210,16280,16210,711
20230925,093000,685836460,16220,16210,16220,16210,16
20230925,092900,685577090,16220,16230,16240,16190,931
20230925,092800,670482700,16240,16210,16240,16150,1160
20230925,092700,651655570,16210,16110,16210,16110,790
20230925,092600,638866830,16100,16110,16110,16100,480
20230925,092500,631138580,16110,16120,16120,16100,818
20230925,092400,617962990,16120,16220,16220,16110,1784
20230925,092300,589189900,16210,16360,16360,16210,185
20230925,092200,586169900,16370,16390,16400,16360,313
20230925,092100,581043680,16390,16380,16400,16380,253
20230925,092000,576897100,16380,16390,16390,16380,23
20230925,091900,576520230,16390,16340,16410,16340,322
20230925,091800,571242170,16340,16110,16340,16110,364
20230925,091700,565310250,16100,16190,16190,16070,277
20230925,091600,560851620,16070,16300,16300,16060,2737
20230925,091500,516443160,16310,16320,16330,16310,766
20230925,091400,503941660,16320,16330,16340,16320,404
20230925,091300,497345390,16330,16340,16370,16330,280
20230925,091200,492767870,16340,16480,16490,16340,1866
20230925,091100,462098560,16470,16470,16500,16470,180
20230925,091000,459133600,16460,16550,16580,16450,671
20230925,090900,448050350,16550,16650,16650,16550,1767
20230925,090800,418670820,16650,16670,16800,16650,2000
20230925,090700,385287780,16660,16750,16850,16660,4982
20230925,090600,301707630,16760,16540,16760,16490,5378
20230925,090500,212212410,16450,16540,16540,16440,1391
20230925,090400,189224180,16530,16410,16530,16410,267
20230925,090300,184822510,16500,16570,16590,16380,2557
20230925,090200,142615990,16560,16480,16570,16360,2696
20230925,090100,98108430,16480,16480,16480,16330,2451
20230925,090000,57818170,16390,16320,16480,16310,3532