KissMeData/396270/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,204800,67522389430,18390,18390,18390,18390,13837
20230912,204700,67522389430,18390,18390,18390,18390,0
20230912,204600,67522389430,18390,18390,18390,18390,0
20230912,204500,67522389430,18390,18390,18390,18390,0
20230912,204400,67522389430,18390,18390,18390,18390,0
20230912,204300,67522389430,18390,18390,18390,18390,0
20230912,204200,67522389430,18390,18390,18390,18390,0
20230912,204100,67522389430,18390,18390,18390,18390,0
20230912,204000,67522389430,18390,18390,18390,18390,0
20230912,203900,67522389430,18390,18390,18390,18390,0
20230912,203800,67522389430,18390,18390,18390,18390,0
20230912,203700,67522389430,18390,18390,18390,18390,0
20230912,203600,67522389430,18390,18390,18390,18390,0
20230912,203500,67522389430,18390,18390,18390,18390,0
20230912,203400,67522389430,18390,18390,18390,18390,0
20230912,203300,67522389430,18390,18390,18390,18390,0
20230912,203200,67522389430,18390,18390,18390,18390,0
20230912,203100,67522389430,18390,18390,18390,18390,0
20230912,203000,67522389430,18390,18390,18390,18390,0
20230912,202900,67522389430,18390,18390,18390,18390,0
20230912,202800,67522389430,18390,18390,18390,18390,0
20230912,202700,67522389430,18390,18390,18390,18390,0
20230912,202600,67522389430,18390,18390,18390,18390,0
20230912,202500,67522389430,18390,18390,18390,18390,0
20230912,202400,67522389430,18390,18390,18390,18390,0
20230912,202300,67522389430,18390,18390,18390,18390,0
20230912,202200,67522389430,18390,18390,18390,18390,0
20230912,202100,67522389430,18390,18390,18390,18390,0
20230912,202000,67522389430,18390,18390,18390,18390,0
20230912,201900,67522389430,18390,18390,18390,18390,0
20230912,201800,67522389430,18390,18390,18390,18390,13837
20230912,201700,67522389430,18390,18390,18390,18390,0
20230912,201600,67522389430,18390,18390,18390,18390,0
20230912,201500,67522389430,18390,18390,18390,18390,0
20230912,201400,67522389430,18390,18390,18390,18390,0
20230912,201300,67522389430,18390,18390,18390,18390,0
20230912,201200,67522389430,18390,18390,18390,18390,0
20230912,201100,67522389430,18390,18390,18390,18390,0
20230912,201000,67522389430,18390,18390,18390,18390,0
20230912,200900,67522389430,18390,18390,18390,18390,0
20230912,200800,67522389430,18390,18390,18390,18390,0
20230912,200700,67522389430,18390,18390,18390,18390,0
20230912,200600,67522389430,18390,18390,18390,18390,0
20230912,200500,67522389430,18390,18390,18390,18390,0
20230912,200400,67522389430,18390,18390,18390,18390,0
20230912,200300,67522389430,18390,18390,18390,18390,0
20230912,200200,67522389430,18390,18390,18390,18390,0
20230912,200100,67522389430,18390,18390,18390,18390,0
20230912,200000,67522389430,18390,18390,18390,18390,0
20230912,195900,67522389430,18390,18390,18390,18390,0
20230912,195800,67522389430,18390,18390,18390,18390,0
20230912,195700,67522389430,18390,18390,18390,18390,0
20230912,195600,67522389430,18390,18390,18390,18390,0
20230912,195500,67522389430,18390,18390,18390,18390,0
20230912,195400,67522389430,18390,18390,18390,18390,0
20230912,195300,67522389430,18390,18390,18390,18390,0
20230912,195200,67522389430,18390,18390,18390,18390,0
20230912,195100,67522389430,18390,18390,18390,18390,0
20230912,195000,67522389430,18390,18390,18390,18390,0
20230912,194900,67522389430,18390,18390,18390,18390,0
20230912,194800,67522389430,18390,18390,18390,18390,13837
20230912,194700,67522389430,18390,18390,18390,18390,0
20230912,194600,67522389430,18390,18390,18390,18390,0
20230912,194500,67522389430,18390,18390,18390,18390,0
20230912,194400,67522389430,18390,18390,18390,18390,0
20230912,194300,67522389430,18390,18390,18390,18390,0
20230912,194200,67522389430,18390,18390,18390,18390,0
20230912,194100,67522389430,18390,18390,18390,18390,0
20230912,194000,67522389430,18390,18390,18390,18390,0
20230912,193900,67522389430,18390,18390,18390,18390,0
20230912,193800,67522389430,18390,18390,18390,18390,0
20230912,193700,67522389430,18390,18390,18390,18390,0
20230912,193600,67522389430,18390,18390,18390,18390,0
20230912,193500,67522389430,18390,18390,18390,18390,0
20230912,193400,67522389430,18390,18390,18390,18390,0
20230912,193300,67522389430,18390,18390,18390,18390,0
20230912,193200,67522389430,18390,18390,18390,18390,0
20230912,193100,67522389430,18390,18390,18390,18390,0
20230912,193000,67522389430,18390,18390,18390,18390,0
20230912,192900,67522389430,18390,18390,18390,18390,0
20230912,192800,67522389430,18390,18390,18390,18390,0
20230912,192700,67522389430,18390,18390,18390,18390,0
20230912,192600,67522389430,18390,18390,18390,18390,0
20230912,192500,67522389430,18390,18390,18390,18390,0
20230912,192400,67522389430,18390,18390,18390,18390,0
20230912,192300,67522389430,18390,18390,18390,18390,0
20230912,192200,67522389430,18390,18390,18390,18390,0
20230912,192100,67522389430,18390,18390,18390,18390,0
20230912,192000,67522389430,18390,18390,18390,18390,0
20230912,191900,67522389430,18390,18390,18390,18390,0
20230912,191800,67522389430,18390,18390,18390,18390,13837
20230912,191700,67522389430,18390,18390,18390,18390,0
20230912,191600,67522389430,18390,18390,18390,18390,0
20230912,191500,67522389430,18390,18390,18390,18390,0
20230912,191400,67522389430,18390,18390,18390,18390,0
20230912,191300,67522389430,18390,18390,18390,18390,0
20230912,191200,67522389430,18390,18390,18390,18390,0
20230912,191100,67522389430,18390,18390,18390,18390,0
20230912,191000,67522389430,18390,18390,18390,18390,0
20230912,190900,67522389430,18390,18390,18390,18390,0
20230912,190800,67522389430,18390,18390,18390,18390,0
20230912,190700,67522389430,18390,18390,18390,18390,0
20230912,190600,67522389430,18390,18390,18390,18390,0
20230912,190500,67522389430,18390,18390,18390,18390,0
20230912,190400,67522389430,18390,18390,18390,18390,0
20230912,190300,67522389430,18390,18390,18390,18390,0
20230912,190200,67522389430,18390,18390,18390,18390,0
20230912,190100,67522389430,18390,18390,18390,18390,0
20230912,190000,67522389430,18390,18390,18390,18390,0
20230912,185900,67522389430,18390,18390,18390,18390,0
20230912,185800,67522389430,18390,18390,18390,18390,0
20230912,185700,67522389430,18390,18390,18390,18390,0
20230912,185600,67522389430,18390,18390,18390,18390,0
20230912,185500,67522389430,18390,18390,18390,18390,0
20230912,185400,67522389430,18390,18390,18390,18390,0
20230912,185300,67522389430,18390,18390,18390,18390,0
20230912,185200,67522389430,18390,18390,18390,18390,0
20230912,185100,67522389430,18390,18390,18390,18390,0
20230912,185000,67522389430,18390,18390,18390,18390,0
20230912,184900,67522389430,18390,18390,18390,18390,0
20230912,184800,67522389430,18390,18390,18390,18390,13837
20230912,184700,67522389430,18390,18390,18390,18390,0
20230912,184600,67522389430,18390,18390,18390,18390,0
20230912,184500,67522389430,18390,18390,18390,18390,0
20230912,184400,67522389430,18390,18390,18390,18390,0
20230912,184300,67522389430,18390,18390,18390,18390,0
20230912,184200,67522389430,18390,18390,18390,18390,0
20230912,184100,67522389430,18390,18390,18390,18390,0
20230912,184000,67522389430,18390,18390,18390,18390,0
20230912,183900,67522389430,18390,18390,18390,18390,0
20230912,183800,67522389430,18390,18390,18390,18390,0
20230912,183700,67522389430,18390,18390,18390,18390,0
20230912,183600,67522389430,18390,18390,18390,18390,0
20230912,183500,67522389430,18390,18390,18390,18390,0
20230912,183400,67522389430,18390,18390,18390,18390,0
20230912,183300,67522389430,18390,18390,18390,18390,0
20230912,183200,67522389430,18390,18390,18390,18390,0
20230912,183100,67522389430,18390,18390,18390,18390,0
20230912,183000,67522389430,18390,18390,18390,18390,0
20230912,182900,67522389430,18390,18390,18390,18390,0
20230912,182800,67522389430,18390,18390,18390,18390,0
20230912,182700,67522389430,18390,18390,18390,18390,0
20230912,182600,67522389430,18390,18390,18390,18390,0
20230912,182500,67522389430,18390,18390,18390,18390,0
20230912,182400,67522389430,18390,18390,18390,18390,0
20230912,182300,67522389430,18390,18390,18390,18390,0
20230912,182200,67522389430,18390,18390,18390,18390,0
20230912,182100,67522389430,18390,18390,18390,18390,0
20230912,182000,67522389430,18390,18390,18390,18390,0
20230912,181900,67522389430,18390,18390,18390,18390,0
20230912,181800,67522389430,18390,18390,18390,18390,13837
20230912,181700,67522389430,18390,18390,18390,18390,0
20230912,181600,67522389430,18390,18390,18390,18390,0
20230912,181500,67522389430,18390,18390,18390,18390,0
20230912,181400,67522389430,18390,18390,18390,18390,0
20230912,181300,67522389430,18390,18390,18390,18390,0
20230912,181200,67522389430,18390,18390,18390,18390,0
20230912,181100,67522389430,18390,18390,18390,18390,0
20230912,181000,67522389430,18390,18390,18390,18390,0
20230912,180900,67522389430,18390,18390,18390,18390,0
20230912,180800,67522389430,18390,18390,18390,18390,0
20230912,180700,67522389430,18390,18390,18390,18390,0
20230912,180600,67522389430,18390,18390,18390,18390,0
20230912,180500,67522389430,18390,18390,18390,18390,0
20230912,180400,67522389430,18390,18390,18390,18390,0
20230912,180300,67522389430,18390,18390,18390,18390,0
20230912,180200,67522389430,18390,18390,18390,18390,0
20230912,180100,67522389430,18390,18390,18390,18390,0
20230912,180000,67522389430,18390,18390,18390,18390,0
20230912,175900,67522389430,18390,18390,18390,18390,0
20230912,175800,67522389430,18390,18390,18390,18390,0
20230912,175700,67522389430,18390,18390,18390,18390,0
20230912,175600,67522389430,18390,18390,18390,18390,0
20230912,175500,67522389430,18390,18390,18390,18390,0
20230912,175400,67522389430,18390,18390,18390,18390,0
20230912,175300,67522389430,18390,18390,18390,18390,0
20230912,175200,67522389430,18390,18390,18390,18390,0
20230912,175100,67522389430,18390,18390,18390,18390,0
20230912,175000,67522389430,18390,18390,18390,18390,0
20230912,174900,67522389430,18390,18390,18390,18390,0
20230912,174800,67522389430,18390,18390,18390,18390,13837
20230912,174700,67522389430,18390,18390,18390,18390,0
20230912,174600,67522389430,18390,18390,18390,18390,0
20230912,174500,67522389430,18390,18390,18390,18390,0
20230912,174400,67522389430,18390,18390,18390,18390,0
20230912,174300,67522389430,18390,18390,18390,18390,0
20230912,174200,67522389430,18390,18390,18390,18390,0
20230912,174100,67522389430,18390,18390,18390,18390,0
20230912,174000,67522389430,18390,18390,18390,18390,0
20230912,173900,67522389430,18390,18390,18390,18390,0
20230912,173800,67522389430,18390,18390,18390,18390,0
20230912,173700,67522389430,18390,18390,18390,18390,0
20230912,173600,67522389430,18390,18390,18390,18390,0
20230912,173500,67522389430,18390,18390,18390,18390,0
20230912,173400,67522389430,18390,18390,18390,18390,0
20230912,173300,67522389430,18390,18390,18390,18390,0
20230912,173200,67522389430,18390,18390,18390,18390,0
20230912,173100,67522389430,18390,18390,18390,18390,0
20230912,173000,67522389430,18390,18390,18390,18390,0
20230912,172900,67522389430,18390,18390,18390,18390,0
20230912,172800,67522389430,18390,18390,18390,18390,0
20230912,172700,67522389430,18390,18390,18390,18390,0
20230912,172600,67522389430,18390,18390,18390,18390,0
20230912,172500,67522389430,18390,18390,18390,18390,0
20230912,172400,67522389430,18390,18390,18390,18390,0
20230912,172300,67522389430,18390,18390,18390,18390,0
20230912,172200,67522389430,18390,18390,18390,18390,0
20230912,172100,67522389430,18390,18390,18390,18390,0
20230912,172000,67522389430,18390,18390,18390,18390,0
20230912,171900,67522389430,18390,18390,18390,18390,0
20230912,171800,67522389430,18390,18390,18390,18390,13837
20230912,171700,67522389430,18390,18390,18390,18390,0
20230912,171600,67522389430,18390,18390,18390,18390,0
20230912,171500,67522389430,18390,18390,18390,18390,0
20230912,171400,67522389430,18390,18390,18390,18390,0
20230912,171300,67522389430,18390,18390,18390,18390,0
20230912,171200,67522389430,18390,18390,18390,18390,0
20230912,171100,67522389430,18390,18390,18390,18390,0
20230912,171000,67522389430,18390,18390,18390,18390,0
20230912,170900,67522389430,18390,18390,18390,18390,0
20230912,170800,67522389430,18390,18390,18390,18390,0
20230912,170700,67522389430,18390,18390,18390,18390,0
20230912,170600,67522389430,18390,18390,18390,18390,0
20230912,170500,67522389430,18390,18390,18390,18390,0
20230912,170400,67522389430,18390,18390,18390,18390,0
20230912,170300,67522389430,18390,18390,18390,18390,0
20230912,170200,67522389430,18390,18390,18390,18390,0
20230912,170100,67522389430,18390,18390,18390,18390,0
20230912,170000,67522389430,18390,18390,18390,18390,0
20230912,165900,67522389430,18390,18390,18390,18390,0
20230912,165800,67522389430,18390,18390,18390,18390,0
20230912,165700,67522389430,18390,18390,18390,18390,0
20230912,165600,67522389430,18390,18390,18390,18390,0
20230912,165500,67522389430,18390,18390,18390,18390,0
20230912,165400,67522389430,18390,18390,18390,18390,0
20230912,165300,67522389430,18390,18390,18390,18390,0
20230912,165200,67522389430,18390,18390,18390,18390,0
20230912,165100,67522389430,18390,18390,18390,18390,0
20230912,165000,67522389430,18390,18390,18390,18390,0
20230912,164900,67522389430,18390,18390,18390,18390,0
20230912,164800,67522389430,18390,18390,18390,18390,13837
20230912,164700,67522389430,18390,18390,18390,18390,0
20230912,164600,67522389430,18390,18390,18390,18390,0
20230912,164500,67522389430,18390,18390,18390,18390,0
20230912,164400,67522389430,18390,18390,18390,18390,0
20230912,164300,67522389430,18390,18390,18390,18390,0
20230912,164200,67522389430,18390,18390,18390,18390,0
20230912,164100,67522389430,18390,18390,18390,18390,0
20230912,164000,67522389430,18390,18390,18390,18390,0
20230912,163900,67522389430,18390,18390,18390,18390,0
20230912,163800,67522389430,18390,18390,18390,18390,0
20230912,163700,67522389430,18390,18390,18390,18390,0
20230912,163600,67522389430,18390,18390,18390,18390,0
20230912,163500,67522389430,18390,18390,18390,18390,0
20230912,163400,67522389430,18390,18390,18390,18390,0
20230912,163300,67522389430,18390,18390,18390,18390,0
20230912,163200,67522389430,18390,18390,18390,18390,0
20230912,163100,67522389430,18390,18390,18390,18390,0
20230912,163000,67522389430,18390,18390,18390,18390,0
20230912,162900,67522389430,18390,18390,18390,18390,0
20230912,162800,67522389430,18390,18390,18390,18390,0
20230912,162700,67522389430,18390,18390,18390,18390,0
20230912,162600,67522389430,18390,18390,18390,18390,0
20230912,162500,67522389430,18390,18390,18390,18390,0
20230912,162400,67522389430,18390,18390,18390,18390,0
20230912,162300,67522389430,18390,18390,18390,18390,0
20230912,162200,67522389430,18390,18390,18390,18390,0
20230912,162100,67522389430,18390,18390,18390,18390,0
20230912,162000,67522389430,18390,18390,18390,18390,0
20230912,161900,67522389430,18390,18390,18390,18390,0
20230912,161800,67522389430,18390,18390,18390,18390,13837
20230912,161700,67522389430,18390,18390,18390,18390,0
20230912,161600,67522389430,18390,18390,18390,18390,0
20230912,161500,67522389430,18390,18390,18390,18390,0
20230912,161400,67522389430,18390,18390,18390,18390,0
20230912,161300,67522389430,18390,18390,18390,18390,0
20230912,161200,67522389430,18390,18390,18390,18390,0
20230912,161100,67522389430,18390,18390,18390,18390,0
20230912,161000,67522389430,18390,18390,18390,18390,0
20230912,160900,67522389430,18390,18390,18390,18390,0
20230912,160800,67522389430,18390,18390,18390,18390,0
20230912,160700,67522389430,18390,18390,18390,18390,0
20230912,160600,67522389430,18390,18390,18390,18390,0
20230912,160500,67522389430,18390,18390,18390,18390,0
20230912,160400,67522389430,18390,18390,18390,18390,0
20230912,160300,67522389430,18390,18390,18390,18390,0
20230912,160200,67522389430,18390,18390,18390,18390,0
20230912,160100,67522389430,18390,18390,18390,18390,0
20230912,160000,67522389430,18390,18390,18390,18390,0
20230912,155900,67522389430,18390,18390,18390,18390,0
20230912,155800,67522389430,18390,18390,18390,18390,0
20230912,155700,67522389430,18390,18390,18390,18390,0
20230912,155600,67522389430,18390,18390,18390,18390,0
20230912,155500,67522389430,18390,18390,18390,18390,0
20230912,155400,67522389430,18390,18390,18390,18390,0
20230912,155300,67522389430,18390,18390,18390,18390,0
20230912,155200,67522389430,18390,18390,18390,18390,0
20230912,155100,67522389430,18390,18390,18390,18390,0
20230912,155000,67522389430,18390,18390,18390,18390,0
20230912,154900,67522389430,18390,18390,18390,18390,0
20230912,154800,67522389430,18390,18390,18390,18390,13837
20230912,154700,67522389430,18390,18390,18390,18390,0
20230912,154600,67522389430,18390,18390,18390,18390,0
20230912,154500,67522389430,18390,18390,18390,18390,0
20230912,154400,67522389430,18390,18390,18390,18390,0
20230912,154300,67522389430,18390,18390,18390,18390,0
20230912,154200,67522389430,18390,18390,18390,18390,0
20230912,154100,67522389430,18390,18390,18390,18390,0
20230912,154000,67522389430,18390,18390,18390,18390,0
20230912,153900,67522389430,18390,18390,18390,18390,0
20230912,153800,67522389430,18390,18390,18390,18390,0
20230912,153700,67522389430,18390,18390,18390,18390,0
20230912,153600,67522389430,18390,18390,18390,18390,0
20230912,153500,67522389430,18390,18390,18390,18390,0
20230912,153400,67522389430,18390,18390,18390,18390,0
20230912,153300,67522389430,18390,18390,18390,18390,0
20230912,153200,67522389430,18390,18390,18390,18390,0
20230912,153100,67522389430,18390,18390,18390,18390,0
20230912,153000,67522389430,18390,18390,18390,18390,13837
20230912,152900,67267927000,18350,18350,18350,18350,0
20230912,152800,67267927000,18350,18350,18350,18350,0
20230912,152700,67267927000,18350,18350,18350,18350,0
20230912,152600,67267927000,18350,18350,18350,18350,0
20230912,152500,67267927000,18350,18350,18350,18350,0
20230912,152400,67267927000,18350,18350,18350,18350,0
20230912,152300,67267927000,18350,18350,18350,18350,0
20230912,152200,67267927000,18350,18350,18350,18350,0
20230912,152100,67267927000,18350,18350,18350,18350,0
20230912,152000,67267927000,18350,18350,18350,18350,0
20230912,151900,67267927000,18350,18350,18390,18350,5405
20230912,151800,67168675620,18330,18360,18370,18310,2991
20230912,151700,67113805310,18340,18230,18360,18230,5159
20230912,151600,67019449680,18240,18270,18280,18220,4344
20230912,151500,66940215280,18270,18340,18340,18260,4834
20230912,151400,66851744770,18340,18360,18370,18340,4414
20230912,151300,66770744320,18350,18350,18380,18350,1798
20230912,151200,66737737950,18350,18390,18390,18350,1801
20230912,151100,66704682240,18390,18380,18400,18350,1719
20230912,151000,66673105030,18350,18400,18400,18340,1158
20230912,150900,66651813670,18400,18310,18400,18280,4226
20230912,150800,66574367030,18310,18330,18340,18300,3771
20230912,150700,66505296480,18340,18330,18400,18300,2989
20230912,150600,66450398970,18330,18270,18390,18250,4582
20230912,150500,66366547280,18270,18330,18350,18250,5930
20230912,150400,66258015780,18330,18330,18410,18320,4701
20230912,150300,66171772430,18330,18300,18350,18220,8880
20230912,150200,66009576130,18300,18550,18560,18300,21303
20230912,150100,65616720760,18550,18610,18610,18530,2576
20230912,150000,65568945400,18610,18550,18630,18550,2915
20230912,145900,65514847820,18550,18550,18560,18530,2526
20230912,145800,65467987870,18550,18570,18600,18550,2286
20230912,145700,65425550840,18580,18630,18630,18560,3119
20230912,145600,65367559560,18610,18660,18670,18610,5775
20230912,145500,65259948690,18660,18650,18670,18640,1903
20230912,145400,65224458830,18650,18670,18680,18640,2346
20230912,145300,65180695500,18680,18680,18690,18680,1293
20230912,145200,65156534980,18690,18710,18720,18680,2551
20230912,145100,65108845420,18720,18730,18730,18710,2063
20230912,145000,65070228510,18720,18800,18800,18720,2521
20230912,144900,65022962040,18800,18860,18860,18770,2581
20230912,144800,64974374590,18880,18850,18880,18840,1467
20230912,144700,64946718270,18850,18780,18850,18780,2128
20230912,144600,64906687730,18780,18830,18840,18770,4033
20230912,144500,64830861190,18830,18850,18890,18770,4426
20230912,144400,64747391770,18820,18690,18820,18690,3328
20230912,144300,64684953110,18730,18630,18730,18620,4059
20230912,144200,64609172150,18630,18660,18680,18610,2944
20230912,144100,64554311980,18660,18690,18700,18630,2192
20230912,144000,64513396180,18690,18740,18740,18690,2395
20230912,143900,64468591820,18730,18720,18770,18700,1147
20230912,143800,64447106050,18720,18700,18720,18700,819
20230912,143700,64431781710,18700,18580,18720,18580,4665
20230912,143600,64344846660,18600,18540,18630,18520,7417
20230912,143500,64207161890,18550,18600,18600,18510,9435
20230912,143400,64032179120,18580,18650,18700,18580,4593
20230912,143300,63946719420,18630,18690,18700,18580,13172
20230912,143200,63701361450,18690,18730,18760,18690,2298
20230912,143100,63658365890,18730,18730,18730,18700,3332
20230912,143000,63596010260,18730,18730,18780,18710,1689
20230912,142900,63564362760,18720,18740,18740,18720,2811
20230912,142800,63511717510,18740,18780,18810,18720,2980
20230912,142700,63455788960,18770,18670,18770,18650,5038
20230912,142600,63361666970,18670,18700,18760,18670,5117
20230912,142500,63265984160,18700,18800,18830,18700,7466
20230912,142400,63126143610,18800,18920,18920,18740,3437
20230912,142300,63061452900,18900,18780,18920,18700,3432
20230912,142200,62996813240,18660,18860,18860,18650,19062
20230912,142100,62640253070,18870,18980,18980,18860,7259
20230912,142000,62502931100,18980,19050,19050,18980,4825
20230912,141900,62411222680,19060,19030,19070,19020,1530
20230912,141800,62382085210,19030,19070,19080,19020,1814
20230912,141700,62347510270,19070,19070,19130,19020,2932
20230912,141600,62291609850,19070,19170,19250,19060,4676
20230912,141500,62202101340,19190,19140,19350,19140,8128
20230912,141400,62045744620,19140,19130,19150,19110,1767
20230912,141300,62011949600,19130,19110,19150,19110,2631
20230912,141200,61961637680,19110,19010,19110,18990,5678
20230912,141100,61853442380,19000,19010,19020,18970,3233
20230912,141000,61792020930,19060,19080,19080,19010,2485
20230912,140900,61744688280,19080,19060,19150,19060,2870
20230912,140800,61689894530,19050,19140,19150,19050,2885
20230912,140700,61634739080,19140,19210,19260,19130,2780
20230912,140600,61581374240,19210,19110,19250,19110,4221
20230912,140500,61500310040,19130,19010,19160,18930,4592
20230912,140400,61412764300,18940,19100,19130,18940,5119
20230912,140300,61315058900,19130,19000,19130,18900,3497
20230912,140200,61248441770,18950,18790,19050,18720,13719
20230912,140100,60989265790,18710,18810,18820,18570,27817
20230912,140000,60470094090,18830,19000,19010,18800,24361
20230912,135900,60009560850,19000,18920,19050,18920,7221
20230912,135800,59872606440,18910,19000,19030,18910,14004
20230912,135700,59607128790,19000,18910,19010,18910,15353
20230912,135600,59316543550,18910,18910,18910,18910,0
20230912,135500,59316543550,18910,19030,19030,18910,16430
20230912,135400,59004957790,19000,19280,19280,19000,26200
20230912,135300,58504168930,19290,19340,19340,19290,7932
20230912,135200,58351007430,19330,19400,19400,19330,7852
20230912,135100,58199033350,19400,19470,19470,19390,12343
20230912,135000,57959245400,19480,19500,19530,19470,2480
20230912,134900,57910888800,19490,19470,19500,19440,1425
20230912,134800,57883131250,19470,19490,19490,19430,4118
20230912,134700,57803008360,19490,19550,19550,19490,4950
20230912,134600,57706446540,19550,19600,19600,19550,3158
20230912,134500,57644628110,19600,19610,19630,19590,1181
20230912,134400,57621481740,19600,19610,19650,19590,1436
20230912,134300,57593342260,19610,19660,19660,19600,2201
20230912,134200,57550150270,19660,19790,19790,19660,4467
20230912,134100,57462003020,19780,19860,19860,19780,1033
20230912,134000,57441508460,19870,19820,19870,19770,4324
20230912,133900,57355696830,19820,19760,19820,19750,3240
20230912,133800,57291570580,19760,19710,19760,19690,857
20230912,133700,57274655040,19760,19790,19800,19710,1646
20230912,133600,57242111130,19780,19760,19820,19760,2480
20230912,133500,57193041200,19760,19790,19790,19660,799
20230912,133400,57177249250,19650,19610,19800,19600,2366
20230912,133300,57130653510,19600,19600,19610,19580,1162
20230912,133200,57107886990,19610,19590,19610,19570,796
20230912,133100,57092297470,19590,19580,19590,19550,719
20230912,133000,57078224040,19570,19560,19570,19520,1388
20230912,132900,57051102980,19560,19620,19620,19560,1527
20230912,132800,57021208650,19620,19570,19640,19560,437
20230912,132700,57012633570,19550,19550,19640,19500,1921
20230912,132600,56975127560,19500,19680,19680,19500,8867
20230912,132500,56801606320,19680,19620,19680,19620,1827
20230912,132400,56765728700,19630,19620,19650,19610,831
20230912,132300,56749424460,19620,19670,19690,19610,2163
20230912,132200,56706923910,19670,19700,19760,19670,1706
20230912,132100,56673342140,19700,19720,19760,19700,561
20230912,132000,56662280120,19700,19760,19770,19700,2017
20230912,131900,56622470670,19770,19780,19780,19760,623
20230912,131800,56610154040,19790,19840,19840,19790,1281
20230912,131700,56584774420,19850,19860,19860,19820,3022
20230912,131600,56524797060,19860,19860,19870,19850,1004
20230912,131500,56504854960,19860,19870,19870,19830,1732
20230912,131400,56470456500,19870,19770,19870,19760,3261
20230912,131300,56405775980,19770,19790,19790,19770,1343
20230912,131200,56379210880,19790,19800,19800,19750,418
20230912,131100,56370946150,19800,19680,19810,19680,1292
20230912,131000,56345426750,19700,19690,19700,19670,2357
20230912,130900,56299014390,19690,19730,19730,19690,1334
20230912,130800,56272722000,19730,19690,19730,19690,695
20230912,130700,56259026080,19690,19680,19700,19680,1427
20230912,130600,56230933340,19680,19680,19690,19670,1101
20230912,130500,56209272150,19680,19680,19700,19680,277
20230912,130400,56203819710,19680,19670,19680,19660,440
20230912,130300,56195166530,19680,19660,19680,19650,700
20230912,130200,56181402880,19660,19620,19660,19620,1658
20230912,130100,56148846050,19630,19630,19650,19610,1750
20230912,130000,56114497680,19630,19630,19640,19630,1139
20230912,125900,56092134280,19640,19670,19670,19630,986
20230912,125800,56072765290,19660,19670,19680,19630,1682
20230912,125700,56039699100,19670,19670,19680,19670,946
20230912,125600,56021084640,19670,19690,19690,19670,615
20230912,125500,56008983510,19670,19760,19760,19670,2404
20230912,125400,55961625610,19760,19850,19850,19750,2754
20230912,125300,55907040660,19840,19850,19850,19840,1624
20230912,125200,55874817400,19850,19840,19850,19830,197
20230912,125100,55870908730,19830,19860,19860,19820,459
20230912,125000,55861807440,19860,19820,19870,19810,891
20230912,124900,55844128090,19800,19800,19810,19790,413
20230912,124800,55835951010,19800,19810,19810,19790,391
20230912,124700,55828209990,19810,19830,19830,19800,2019
20230912,124600,55788217000,19820,19830,19890,19820,706
20230912,124500,55774211100,19860,19880,19890,19820,1221
20230912,124400,55749947220,19870,19810,19880,19800,2648
20230912,124300,55697387780,19860,19860,19870,19800,1780
20230912,124200,55662055410,19860,19800,19860,19790,1168
20230912,124100,55638885520,19800,19840,19840,19800,1151
20230912,124000,55616079060,19810,19850,19850,19810,638
20230912,123900,55603427500,19850,19870,19880,19850,2188
20230912,123800,55559958680,19870,19920,19920,19870,2143
20230912,123700,55517338990,19910,19930,19930,19890,1519
20230912,123600,55487084800,19930,19880,19940,19880,2978
20230912,123500,55427760580,19880,19780,19880,19760,3617
20230912,123400,55356090520,19770,19780,19780,19760,629
20230912,123300,55343654130,19780,19770,19780,19770,686
20230912,123200,55330086410,19770,19750,19770,19700,868
20230912,123100,55312958780,19750,19740,19760,19650,859
20230912,123000,55296038870,19750,19760,19760,19750,217
20230912,122900,55291751490,19760,19780,19780,19760,484
20230912,122800,55282182700,19760,19750,19760,19740,1053
20230912,122700,55261382050,19750,19760,19790,19750,914
20230912,122600,55243309210,19750,19750,19760,19750,668
20230912,122500,55230111950,19730,19650,19730,19650,1801
20230912,122400,55194658930,19600,19680,19680,19540,3377
20230912,122300,55128516950,19680,19720,19720,19660,584
20230912,122200,55117014900,19720,19770,19770,19720,1199
20230912,122100,55093337740,19760,19770,19790,19760,1114
20230912,122000,55071312410,19770,19820,19830,19770,2933
20230912,121900,55013208240,19820,19840,19850,19820,2716
20230912,121800,54959363330,19840,19860,19870,19830,1401
20230912,121700,54931560720,19850,19820,19890,19820,4482
20230912,121600,54842548090,19820,19790,19820,19750,4152
20230912,121500,54760383770,19820,19730,19820,19720,4242
20230912,121400,54676454690,19720,19680,19730,19680,1253
20230912,121300,54651772380,19670,19620,19670,19620,4706
20230912,121200,54559336340,19620,19620,19620,19610,320
20230912,121100,54553059850,19620,19600,19620,19580,1286
20230912,121000,54527863180,19600,19620,19640,19590,2014
20230912,120900,54488382930,19630,19630,19640,19630,963
20230912,120800,54469473640,19640,19630,19640,19630,1073
20230912,120700,54448409270,19620,19560,19620,19560,6959
20230912,120600,54312059750,19560,19590,19590,19560,452
20230912,120500,54303208910,19590,19600,19600,19560,288
20230912,120400,54297570260,19550,19600,19600,19550,1032
20230912,120300,54277367260,19600,19590,19600,19570,1183
20230912,120200,54254197540,19590,19580,19590,19580,801
20230912,120100,54238508020,19580,19570,19590,19570,1764
20230912,120000,54203960430,19560,19550,19560,19550,315
20230912,115900,54197802120,19550,19560,19560,19500,1528
20230912,115800,54167990320,19570,19540,19570,19510,199
20230912,115700,54164099620,19540,19530,19540,19480,269
20230912,115600,54158849150,19540,19500,19540,19500,288
20230912,115500,54153227690,19460,19480,19480,19460,234
20230912,115400,54148671990,19480,19430,19480,19430,532
20230912,115300,54138326530,19430,19530,19530,19430,2510
20230912,115200,54089467780,19520,19510,19540,19510,426
20230912,115100,54081154570,19530,19540,19540,19530,698
20230912,115000,54067517610,19600,19470,19600,19450,2510
20230912,114900,54018621760,19480,19530,19540,19460,5104
20230912,114800,53919117540,19540,19610,19610,19540,1403
20230912,114700,53891663430,19610,19610,19610,19590,1913
20230912,114600,53854168760,19610,19630,19630,19610,1334
20230912,114500,53827998340,19630,19590,19630,19560,1192
20230912,114400,53804628740,19590,19510,19590,19510,687
20230912,114300,53791199500,19550,19510,19560,19500,474
20230912,114200,53781949160,19510,19520,19520,19490,343
20230912,114100,53775256140,19500,19500,19500,19480,481
20230912,114000,53765880290,19500,19490,19520,19490,1304
20230912,113900,53740455060,19490,19470,19490,19470,485
20230912,113800,53731008930,19470,19450,19480,19450,429
20230912,113700,53722661100,19450,19520,19520,19450,4647
20230912,113600,53632074850,19520,19610,19620,19520,5948
20230912,113500,53515585970,19610,19600,19610,19590,633
20230912,113400,53503179790,19600,19620,19620,19590,457
20230912,113300,53494222250,19620,19580,19620,19570,1162
20230912,113200,53471458110,19580,19620,19630,19580,1467
20230912,113100,53442710050,19610,19600,19610,19590,1135
20230912,113000,53420459660,19600,19580,19600,19570,1455
20230912,112900,53391958030,19580,19530,19580,19520,637
20230912,112800,53379506800,19520,19500,19530,19490,716
20230912,112700,53365538390,19490,19510,19530,19490,1972
20230912,112600,53327067910,19510,19450,19510,19450,1309
20230912,112500,53301584810,19450,19450,19470,19440,948
20230912,112400,53283142640,19470,19450,19470,19440,518
20230912,112300,53273065550,19430,19470,19470,19420,2075
20230912,112200,53232742740,19460,19510,19510,19410,6285
20230912,112100,53110517600,19530,19470,19550,19470,2595
20230912,112000,53059912210,19470,19450,19480,19440,1526
20230912,111900,53030210340,19440,19410,19440,19410,1188
20230912,111800,53007137900,19410,19450,19450,19410,570
20230912,111700,52996064050,19450,19400,19460,19400,2092
20230912,111600,52955410910,19380,19390,19440,19350,2638
20230912,111500,52904288920,19380,19450,19460,19330,13198
20230912,111400,52648432630,19450,19420,19450,19400,2048
20230912,111300,52608662510,19420,19440,19470,19400,8311
20230912,111200,52447294140,19440,19490,19490,19440,4303
20230912,111100,52363560270,19490,19440,19510,19440,2277
20230912,111000,52319240800,19450,19440,19450,19410,4499
20230912,110900,52231854870,19440,19520,19520,19420,19966
20230912,110800,51842823140,19520,19580,19590,19520,11228
20230912,110700,51623314070,19580,19610,19610,19580,2825
20230912,110600,51567971770,19600,19630,19630,19590,1873
20230912,110500,51531251750,19620,19670,19670,19620,4588
20230912,110400,51441117320,19680,19690,19700,19660,1782
20230912,110300,51406068230,19690,19690,19690,19650,2096
20230912,110200,51364822440,19650,19640,19700,19630,1740
20230912,110100,51330620240,19630,19610,19630,19590,5325
20230912,110000,51226246750,19610,19650,19660,19600,1806
20230912,105900,51190813220,19610,19650,19660,19610,3695
20230912,105800,51118286740,19650,19660,19660,19630,3337
20230912,105700,51052698410,19660,19600,19660,19590,2970
20230912,105600,50994398810,19590,19680,19690,19560,15734
20230912,105500,50685801730,19670,19730,19740,19650,12285
20230912,105400,50443904320,19730,19770,19770,19720,5113
20230912,105300,50342942900,19760,19810,19820,19750,2629
20230912,105200,50290963300,19810,19840,19840,19810,5364
20230912,105100,50184691850,19840,19780,19840,19760,3218
20230912,105000,50121038990,19780,19800,19810,19760,1065
20230912,104900,50099979800,19800,19780,19810,19750,3993
20230912,104800,50021025310,19790,19850,19860,19790,5129
20230912,104700,49919328090,19850,19920,19930,19850,7422
20230912,104600,49771792220,19930,19920,19930,19910,928
20230912,104500,49753307470,19920,19920,19920,19890,2703
20230912,104400,49699511440,19910,19910,19930,19900,1673
20230912,104300,49666188050,19920,19940,19950,19910,3014
20230912,104200,49606164640,19960,19910,19980,19900,4377
20230912,104100,49518908640,19910,19990,20000,19900,7755
20230912,104000,49364108720,19990,20050,20100,19990,9403
20230912,103900,49175883660,20100,20100,20100,20050,2882
20230912,103800,49118021260,20050,20150,20150,20050,4193
20230912,103700,49033857860,20100,20200,20250,20100,5440
20230912,103600,48924218210,20200,20300,20300,20200,1631
20230912,103500,48891193960,20300,20250,20300,20250,2383
20230912,103400,48842928460,20250,20300,20300,20250,1156
20230912,103300,48819504510,20300,20250,20350,20250,4929
20230912,103200,48719473760,20300,20200,20300,20200,1626
20230912,103100,48686539260,20200,20200,20250,20200,2179
20230912,103000,48642443910,20250,20100,20250,20100,2014
20230912,102900,48601819360,20100,20200,20200,20100,3443
20230912,102800,48532440060,20150,20100,20200,20050,2694
20230912,102700,48478166910,20050,20100,20150,20050,5233
20230912,102600,48373085710,20100,20150,20150,20050,3835
20230912,102500,48296000810,20150,20150,20150,20100,639
20230912,102400,48283130310,20100,20150,20150,20100,2592
20230912,102300,48230968610,20200,20100,20200,20100,3382
20230912,102200,48162935610,20100,20200,20200,20100,2006
20230912,102100,48122506110,20150,20150,20200,20150,2413
20230912,102000,48073819610,20150,20200,20200,20150,2025
20230912,101900,48032948460,20200,20250,20250,20150,2646
20230912,101800,47979595510,20200,20200,20250,20150,1319
20230912,101700,47952959860,20200,20150,20300,20150,1668
20230912,101600,47919228360,20150,20300,20350,20100,7269
20230912,101500,47772442260,20300,20350,20400,20200,4066
20230912,101400,47689958260,20400,20200,20500,20150,22470
20230912,101300,47231724810,20150,20200,20200,20150,2615
20230912,101200,47178930660,20200,20200,20250,20150,2016
20230912,101100,47138227510,20200,20250,20250,20200,2842
20230912,101000,47080786260,20200,20200,20350,20150,4742
20230912,100900,46984713560,20150,20300,20300,20100,5357
20230912,100800,46876427260,20250,20450,20450,20250,7372
20230912,100700,46726325510,20450,20400,20450,20400,6178
20230912,100600,46600048260,20450,20400,20450,20350,10113
20230912,100500,46393837110,20350,20400,20450,20350,11140
20230912,100400,46166593060,20450,20300,20450,20250,11342
20230912,100300,45935726710,20300,20100,20300,20050,19683
20230912,100200,45537429060,20100,20050,20100,20000,2817
20230912,100100,45480906260,20000,19980,20050,19970,2529
20230912,100000,45430326460,19980,20000,20050,19960,3171
20230912,095900,45366929580,20000,20150,20150,20000,5522
20230912,095800,45256156480,20150,20100,20200,20050,7391
20230912,095700,45107382830,20100,20150,20200,20050,5405
20230912,095600,44998519130,20150,20100,20200,20050,6050
20230912,095500,44876823580,20100,20050,20200,20000,11149
20230912,095400,44652631930,20050,19900,20100,19900,10083
20230912,095300,44450963140,19900,19910,19970,19860,7124
20230912,095200,44309210520,19920,19940,19950,19900,7561
20230912,095100,44158585300,19930,19980,19980,19930,7945
20230912,095000,44000028300,19970,19960,19980,19960,7241
20230912,094900,43855399320,19950,19910,19970,19900,12206
20230912,094800,43612085580,19910,19790,19910,19770,5321
20230912,094700,43506556070,19770,19700,19790,19700,4375
20230912,094600,43420216000,19710,19660,19710,19660,5256
20230912,094500,43316788240,19670,19680,19700,19660,5730
20230912,094400,43204060320,19670,19710,19730,19660,4099
20230912,094300,43123355940,19670,19690,19740,19650,10573
20230912,094200,42915322720,19690,19740,19750,19690,12765
20230912,094100,42663688310,19710,19830,19830,19700,13968
20230912,094000,42387667820,19830,19880,19880,19820,9917
20230912,093900,42190790180,19870,19900,19920,19860,11421
20230912,093800,41963718460,19900,19960,19960,19900,4947
20230912,093700,41865182300,19960,19990,20050,19930,10614
20230912,093600,41653217200,19990,19910,20000,19890,6541
20230912,093500,41522505160,19920,19900,19970,19880,10461
20230912,093400,41314273740,19900,19950,19960,19880,10176
20230912,093300,41111603250,19950,19890,19960,19890,20062
20230912,093200,40711904670,19890,19830,19940,19820,32782
20230912,093100,40059888490,19830,19820,19890,19710,9283
20230912,093000,39876141970,19820,19750,19930,19640,21686
20230912,092900,39447882380,19740,19600,19750,19600,12053
20230912,092800,39210576680,19630,19660,19680,19510,39810
20230912,092700,38430302520,19670,19830,19830,19550,46076
20230912,092600,37524095050,19840,20100,20150,19820,55330
20230912,092500,36417243400,20100,20250,20300,20050,12523
20230912,092400,36164890800,20200,20200,20300,20050,18617
20230912,092300,35789122650,20250,20150,20300,20100,10784
20230912,092200,35571485800,20100,20100,20350,20050,25017
20230912,092100,35065942000,20250,20250,20300,20050,30321
20230912,092000,34455235900,20200,20150,20400,20100,39042
20230912,091900,33665395750,20100,20200,20250,20050,32566
20230912,091800,33010075950,20200,20400,20400,20100,46145
20230912,091700,32077659350,20350,20300,20450,20250,53259
20230912,091600,30992423550,20300,20550,20600,20300,60668
20230912,091500,29752777250,20500,20800,20850,20500,48293
20230912,091400,28755067150,20850,21200,21250,20750,67975
20230912,091300,27327890450,21150,21550,21600,21150,56733
20230912,091200,26115747850,21550,21600,21700,21500,59122
20230912,091100,24837162550,21600,21400,21600,21350,47840
20230912,091000,23812455000,21400,21600,21650,21350,111532
20230912,090900,21414765800,21600,21750,21800,21500,159085
20230912,090800,17965411900,21750,20900,21750,20850,211514
20230912,090700,13444237350,20850,20850,21000,20550,96220
20230912,090600,11433141800,20850,20800,20950,20750,65894
20230912,090500,10057508350,20800,20450,20850,20300,59847
20230912,090400,8827416150,20450,20750,20800,20400,66214
20230912,090300,7467884100,20750,20600,20800,20000,131237
20230912,090200,4788454650,20600,21000,21000,20400,229043
20230912,090100,0,18900,18900,18900,18900,0
20230912,090000,0,18900,18900,18900,18900,0