KissMeData/396270/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,204900,48749324400,16250,16250,16250,16250,17667
20230913,204800,48749324400,16250,16250,16250,16250,0
20230913,204700,48749324400,16250,16250,16250,16250,0
20230913,204600,48749324400,16250,16250,16250,16250,0
20230913,204500,48749324400,16250,16250,16250,16250,0
20230913,204400,48749324400,16250,16250,16250,16250,0
20230913,204300,48749324400,16250,16250,16250,16250,0
20230913,204200,48749324400,16250,16250,16250,16250,0
20230913,204100,48749324400,16250,16250,16250,16250,0
20230913,204000,48749324400,16250,16250,16250,16250,0
20230913,203900,48749324400,16250,16250,16250,16250,0
20230913,203800,48749324400,16250,16250,16250,16250,0
20230913,203700,48749324400,16250,16250,16250,16250,0
20230913,203600,48749324400,16250,16250,16250,16250,0
20230913,203500,48749324400,16250,16250,16250,16250,0
20230913,203400,48749324400,16250,16250,16250,16250,0
20230913,203300,48749324400,16250,16250,16250,16250,0
20230913,203200,48749324400,16250,16250,16250,16250,0
20230913,203100,48749324400,16250,16250,16250,16250,0
20230913,203000,48749324400,16250,16250,16250,16250,0
20230913,202900,48749324400,16250,16250,16250,16250,0
20230913,202800,48749324400,16250,16250,16250,16250,0
20230913,202700,48749324400,16250,16250,16250,16250,0
20230913,202600,48749324400,16250,16250,16250,16250,0
20230913,202500,48749324400,16250,16250,16250,16250,0
20230913,202400,48749324400,16250,16250,16250,16250,0
20230913,202300,48749324400,16250,16250,16250,16250,0
20230913,202200,48749324400,16250,16250,16250,16250,0
20230913,202100,48749324400,16250,16250,16250,16250,0
20230913,202000,48749324400,16250,16250,16250,16250,0
20230913,201900,48749324400,16250,16250,16250,16250,17667
20230913,201800,48749324400,16250,16250,16250,16250,0
20230913,201700,48749324400,16250,16250,16250,16250,0
20230913,201600,48749324400,16250,16250,16250,16250,0
20230913,201500,48749324400,16250,16250,16250,16250,0
20230913,201400,48749324400,16250,16250,16250,16250,0
20230913,201300,48749324400,16250,16250,16250,16250,0
20230913,201200,48749324400,16250,16250,16250,16250,0
20230913,201100,48749324400,16250,16250,16250,16250,0
20230913,201000,48749324400,16250,16250,16250,16250,0
20230913,200900,48749324400,16250,16250,16250,16250,0
20230913,200800,48749324400,16250,16250,16250,16250,0
20230913,200700,48749324400,16250,16250,16250,16250,0
20230913,200600,48749324400,16250,16250,16250,16250,0
20230913,200500,48749324400,16250,16250,16250,16250,0
20230913,200400,48749324400,16250,16250,16250,16250,0
20230913,200300,48749324400,16250,16250,16250,16250,0
20230913,200200,48749324400,16250,16250,16250,16250,0
20230913,200100,48749324400,16250,16250,16250,16250,0
20230913,200000,48749324400,16250,16250,16250,16250,0
20230913,195900,48749324400,16250,16250,16250,16250,0
20230913,195800,48749324400,16250,16250,16250,16250,0
20230913,195700,48749324400,16250,16250,16250,16250,0
20230913,195600,48749324400,16250,16250,16250,16250,0
20230913,195500,48749324400,16250,16250,16250,16250,0
20230913,195400,48749324400,16250,16250,16250,16250,0
20230913,195300,48749324400,16250,16250,16250,16250,0
20230913,195200,48749324400,16250,16250,16250,16250,0
20230913,195100,48749324400,16250,16250,16250,16250,0
20230913,195000,48749324400,16250,16250,16250,16250,0
20230913,194900,48749324400,16250,16250,16250,16250,17667
20230913,194800,48749324400,16250,16250,16250,16250,0
20230913,194700,48749324400,16250,16250,16250,16250,0
20230913,194600,48749324400,16250,16250,16250,16250,0
20230913,194500,48749324400,16250,16250,16250,16250,0
20230913,194400,48749324400,16250,16250,16250,16250,0
20230913,194300,48749324400,16250,16250,16250,16250,0
20230913,194200,48749324400,16250,16250,16250,16250,0
20230913,194100,48749324400,16250,16250,16250,16250,0
20230913,194000,48749324400,16250,16250,16250,16250,0
20230913,193900,48749324400,16250,16250,16250,16250,0
20230913,193800,48749324400,16250,16250,16250,16250,0
20230913,193700,48749324400,16250,16250,16250,16250,0
20230913,193600,48749324400,16250,16250,16250,16250,0
20230913,193500,48749324400,16250,16250,16250,16250,0
20230913,193400,48749324400,16250,16250,16250,16250,0
20230913,193300,48749324400,16250,16250,16250,16250,0
20230913,193200,48749324400,16250,16250,16250,16250,0
20230913,193100,48749324400,16250,16250,16250,16250,0
20230913,193000,48749324400,16250,16250,16250,16250,0
20230913,192900,48749324400,16250,16250,16250,16250,0
20230913,192800,48749324400,16250,16250,16250,16250,0
20230913,192700,48749324400,16250,16250,16250,16250,0
20230913,192600,48749324400,16250,16250,16250,16250,0
20230913,192500,48749324400,16250,16250,16250,16250,0
20230913,192400,48749324400,16250,16250,16250,16250,0
20230913,192300,48749324400,16250,16250,16250,16250,0
20230913,192200,48749324400,16250,16250,16250,16250,0
20230913,192100,48749324400,16250,16250,16250,16250,0
20230913,192000,48749324400,16250,16250,16250,16250,0
20230913,191900,48749324400,16250,16250,16250,16250,17667
20230913,191800,48749324400,16250,16250,16250,16250,0
20230913,191700,48749324400,16250,16250,16250,16250,0
20230913,191600,48749324400,16250,16250,16250,16250,0
20230913,191500,48749324400,16250,16250,16250,16250,0
20230913,191400,48749324400,16250,16250,16250,16250,0
20230913,191300,48749324400,16250,16250,16250,16250,0
20230913,191200,48749324400,16250,16250,16250,16250,0
20230913,191100,48749324400,16250,16250,16250,16250,0
20230913,191000,48749324400,16250,16250,16250,16250,0
20230913,190900,48749324400,16250,16250,16250,16250,0
20230913,190800,48749324400,16250,16250,16250,16250,0
20230913,190700,48749324400,16250,16250,16250,16250,0
20230913,190600,48749324400,16250,16250,16250,16250,0
20230913,190500,48749324400,16250,16250,16250,16250,0
20230913,190400,48749324400,16250,16250,16250,16250,0
20230913,190300,48749324400,16250,16250,16250,16250,0
20230913,190200,48749324400,16250,16250,16250,16250,0
20230913,190100,48749324400,16250,16250,16250,16250,0
20230913,190000,48749324400,16250,16250,16250,16250,0
20230913,185900,48749324400,16250,16250,16250,16250,0
20230913,185800,48749324400,16250,16250,16250,16250,0
20230913,185700,48749324400,16250,16250,16250,16250,0
20230913,185600,48749324400,16250,16250,16250,16250,0
20230913,185500,48749324400,16250,16250,16250,16250,0
20230913,185400,48749324400,16250,16250,16250,16250,0
20230913,185300,48749324400,16250,16250,16250,16250,0
20230913,185200,48749324400,16250,16250,16250,16250,0
20230913,185100,48749324400,16250,16250,16250,16250,0
20230913,185000,48749324400,16250,16250,16250,16250,0
20230913,184900,48749324400,16250,16250,16250,16250,17667
20230913,184800,48749324400,16250,16250,16250,16250,0
20230913,184700,48749324400,16250,16250,16250,16250,0
20230913,184600,48749324400,16250,16250,16250,16250,0
20230913,184500,48749324400,16250,16250,16250,16250,0
20230913,184400,48749324400,16250,16250,16250,16250,0
20230913,184300,48749324400,16250,16250,16250,16250,0
20230913,184200,48749324400,16250,16250,16250,16250,0
20230913,184100,48749324400,16250,16250,16250,16250,0
20230913,184000,48749324400,16250,16250,16250,16250,0
20230913,183900,48749324400,16250,16250,16250,16250,0
20230913,183800,48749324400,16250,16250,16250,16250,0
20230913,183700,48749324400,16250,16250,16250,16250,0
20230913,183600,48749324400,16250,16250,16250,16250,0
20230913,183500,48749324400,16250,16250,16250,16250,0
20230913,183400,48749324400,16250,16250,16250,16250,0
20230913,183300,48749324400,16250,16250,16250,16250,0
20230913,183200,48749324400,16250,16250,16250,16250,0
20230913,183100,48749324400,16250,16250,16250,16250,0
20230913,183000,48749324400,16250,16250,16250,16250,0
20230913,182900,48749324400,16250,16250,16250,16250,0
20230913,182800,48749324400,16250,16250,16250,16250,0
20230913,182700,48749324400,16250,16250,16250,16250,0
20230913,182600,48749324400,16250,16250,16250,16250,0
20230913,182500,48749324400,16250,16250,16250,16250,0
20230913,182400,48749324400,16250,16250,16250,16250,0
20230913,182300,48749324400,16250,16250,16250,16250,0
20230913,182200,48749324400,16250,16250,16250,16250,0
20230913,182100,48749324400,16250,16250,16250,16250,0
20230913,182000,48749324400,16250,16250,16250,16250,0
20230913,181900,48749324400,16250,16250,16250,16250,17667
20230913,181800,48749324400,16250,16250,16250,16250,0
20230913,181700,48749324400,16250,16250,16250,16250,0
20230913,181600,48749324400,16250,16250,16250,16250,0
20230913,181500,48749324400,16250,16250,16250,16250,0
20230913,181400,48749324400,16250,16250,16250,16250,0
20230913,181300,48749324400,16250,16250,16250,16250,0
20230913,181200,48749324400,16250,16250,16250,16250,0
20230913,181100,48749324400,16250,16250,16250,16250,0
20230913,181000,48749324400,16250,16250,16250,16250,0
20230913,180900,48749324400,16250,16250,16250,16250,0
20230913,180800,48749324400,16250,16250,16250,16250,0
20230913,180700,48749324400,16250,16250,16250,16250,0
20230913,180600,48749324400,16250,16250,16250,16250,0
20230913,180500,48749324400,16250,16250,16250,16250,0
20230913,180400,48749324400,16250,16250,16250,16250,0
20230913,180300,48749324400,16250,16250,16250,16250,0
20230913,180200,48749324400,16250,16250,16250,16250,0
20230913,180100,48749324400,16250,16250,16250,16250,0
20230913,180000,48749324400,16250,16250,16250,16250,0
20230913,175900,48749324400,16250,16250,16250,16250,0
20230913,175800,48749324400,16250,16250,16250,16250,0
20230913,175700,48749324400,16250,16250,16250,16250,0
20230913,175600,48749324400,16250,16250,16250,16250,0
20230913,175500,48749324400,16250,16250,16250,16250,0
20230913,175400,48749324400,16250,16250,16250,16250,0
20230913,175300,48749324400,16250,16250,16250,16250,0
20230913,175200,48749324400,16250,16250,16250,16250,0
20230913,175100,48749324400,16250,16250,16250,16250,0
20230913,175000,48749324400,16250,16250,16250,16250,0
20230913,174900,48749324400,16250,16250,16250,16250,17667
20230913,174800,48749324400,16250,16250,16250,16250,0
20230913,174700,48749324400,16250,16250,16250,16250,0
20230913,174600,48749324400,16250,16250,16250,16250,0
20230913,174500,48749324400,16250,16250,16250,16250,0
20230913,174400,48749324400,16250,16250,16250,16250,0
20230913,174300,48749324400,16250,16250,16250,16250,0
20230913,174200,48749324400,16250,16250,16250,16250,0
20230913,174100,48749324400,16250,16250,16250,16250,0
20230913,174000,48749324400,16250,16250,16250,16250,0
20230913,173900,48749324400,16250,16250,16250,16250,0
20230913,173800,48749324400,16250,16250,16250,16250,0
20230913,173700,48749324400,16250,16250,16250,16250,0
20230913,173600,48749324400,16250,16250,16250,16250,0
20230913,173500,48749324400,16250,16250,16250,16250,0
20230913,173400,48749324400,16250,16250,16250,16250,0
20230913,173300,48749324400,16250,16250,16250,16250,0
20230913,173200,48749324400,16250,16250,16250,16250,0
20230913,173100,48749324400,16250,16250,16250,16250,0
20230913,173000,48749324400,16250,16250,16250,16250,0
20230913,172900,48749324400,16250,16250,16250,16250,0
20230913,172800,48749324400,16250,16250,16250,16250,0
20230913,172700,48749324400,16250,16250,16250,16250,0
20230913,172600,48749324400,16250,16250,16250,16250,0
20230913,172500,48749324400,16250,16250,16250,16250,0
20230913,172400,48749324400,16250,16250,16250,16250,0
20230913,172300,48749324400,16250,16250,16250,16250,0
20230913,172200,48749324400,16250,16250,16250,16250,0
20230913,172100,48749324400,16250,16250,16250,16250,0
20230913,172000,48749324400,16250,16250,16250,16250,0
20230913,171900,48749324400,16250,16250,16250,16250,17667
20230913,171800,48749324400,16250,16250,16250,16250,0
20230913,171700,48749324400,16250,16250,16250,16250,0
20230913,171600,48749324400,16250,16250,16250,16250,0
20230913,171500,48749324400,16250,16250,16250,16250,0
20230913,171400,48749324400,16250,16250,16250,16250,0
20230913,171300,48749324400,16250,16250,16250,16250,0
20230913,171200,48749324400,16250,16250,16250,16250,0
20230913,171100,48749324400,16250,16250,16250,16250,0
20230913,171000,48749324400,16250,16250,16250,16250,0
20230913,170900,48749324400,16250,16250,16250,16250,0
20230913,170800,48749324400,16250,16250,16250,16250,0
20230913,170700,48749324400,16250,16250,16250,16250,0
20230913,170600,48749324400,16250,16250,16250,16250,0
20230913,170500,48749324400,16250,16250,16250,16250,0
20230913,170400,48749324400,16250,16250,16250,16250,0
20230913,170300,48749324400,16250,16250,16250,16250,0
20230913,170200,48749324400,16250,16250,16250,16250,0
20230913,170100,48749324400,16250,16250,16250,16250,0
20230913,170000,48749324400,16250,16250,16250,16250,0
20230913,165900,48749324400,16250,16250,16250,16250,0
20230913,165800,48749324400,16250,16250,16250,16250,0
20230913,165700,48749324400,16250,16250,16250,16250,0
20230913,165600,48749324400,16250,16250,16250,16250,0
20230913,165500,48749324400,16250,16250,16250,16250,0
20230913,165400,48749324400,16250,16250,16250,16250,0
20230913,165300,48749324400,16250,16250,16250,16250,0
20230913,165200,48749324400,16250,16250,16250,16250,0
20230913,165100,48749324400,16250,16250,16250,16250,0
20230913,165000,48749324400,16250,16250,16250,16250,0
20230913,164900,48749324400,16250,16250,16250,16250,17667
20230913,164800,48749324400,16250,16250,16250,16250,0
20230913,164700,48749324400,16250,16250,16250,16250,0
20230913,164600,48749324400,16250,16250,16250,16250,0
20230913,164500,48749324400,16250,16250,16250,16250,0
20230913,164400,48749324400,16250,16250,16250,16250,0
20230913,164300,48749324400,16250,16250,16250,16250,0
20230913,164200,48749324400,16250,16250,16250,16250,0
20230913,164100,48749324400,16250,16250,16250,16250,0
20230913,164000,48749324400,16250,16250,16250,16250,0
20230913,163900,48749324400,16250,16250,16250,16250,0
20230913,163800,48749324400,16250,16250,16250,16250,0
20230913,163700,48749324400,16250,16250,16250,16250,0
20230913,163600,48749324400,16250,16250,16250,16250,0
20230913,163500,48749324400,16250,16250,16250,16250,0
20230913,163400,48749324400,16250,16250,16250,16250,0
20230913,163300,48749324400,16250,16250,16250,16250,0
20230913,163200,48749324400,16250,16250,16250,16250,0
20230913,163100,48749324400,16250,16250,16250,16250,0
20230913,163000,48749324400,16250,16250,16250,16250,0
20230913,162900,48749324400,16250,16250,16250,16250,0
20230913,162800,48749324400,16250,16250,16250,16250,0
20230913,162700,48749324400,16250,16250,16250,16250,0
20230913,162600,48749324400,16250,16250,16250,16250,0
20230913,162500,48749324400,16250,16250,16250,16250,0
20230913,162400,48749324400,16250,16250,16250,16250,0
20230913,162300,48749324400,16250,16250,16250,16250,0
20230913,162200,48749324400,16250,16250,16250,16250,0
20230913,162100,48749324400,16250,16250,16250,16250,0
20230913,162000,48749324400,16250,16250,16250,16250,0
20230913,161900,48749324400,16250,16250,16250,16250,17667
20230913,161800,48749324400,16250,16250,16250,16250,0
20230913,161700,48749324400,16250,16250,16250,16250,0
20230913,161600,48749324400,16250,16250,16250,16250,0
20230913,161500,48749324400,16250,16250,16250,16250,0
20230913,161400,48749324400,16250,16250,16250,16250,0
20230913,161300,48749324400,16250,16250,16250,16250,0
20230913,161200,48749324400,16250,16250,16250,16250,0
20230913,161100,48749324400,16250,16250,16250,16250,0
20230913,161000,48749324400,16250,16250,16250,16250,0
20230913,160900,48749324400,16250,16250,16250,16250,0
20230913,160800,48749324400,16250,16250,16250,16250,0
20230913,160700,48749324400,16250,16250,16250,16250,0
20230913,160600,48749324400,16250,16250,16250,16250,0
20230913,160500,48749324400,16250,16250,16250,16250,0
20230913,160400,48749324400,16250,16250,16250,16250,0
20230913,160300,48749324400,16250,16250,16250,16250,0
20230913,160200,48749324400,16250,16250,16250,16250,0
20230913,160100,48749324400,16250,16250,16250,16250,0
20230913,160000,48749324400,16250,16250,16250,16250,0
20230913,155900,48749324400,16250,16250,16250,16250,0
20230913,155800,48749324400,16250,16250,16250,16250,0
20230913,155700,48749324400,16250,16250,16250,16250,0
20230913,155600,48749324400,16250,16250,16250,16250,0
20230913,155500,48749324400,16250,16250,16250,16250,0
20230913,155400,48749324400,16250,16250,16250,16250,0
20230913,155300,48749324400,16250,16250,16250,16250,0
20230913,155200,48749324400,16250,16250,16250,16250,0
20230913,155100,48749324400,16250,16250,16250,16250,0
20230913,155000,48749324400,16250,16250,16250,16250,0
20230913,154900,48749324400,16250,16250,16250,16250,17667
20230913,154800,48749324400,16250,16250,16250,16250,0
20230913,154700,48749324400,16250,16250,16250,16250,0
20230913,154600,48749324400,16250,16250,16250,16250,0
20230913,154500,48749324400,16250,16250,16250,16250,0
20230913,154400,48749324400,16250,16250,16250,16250,0
20230913,154300,48749324400,16250,16250,16250,16250,0
20230913,154200,48749324400,16250,16250,16250,16250,0
20230913,154100,48749324400,16250,16250,16250,16250,0
20230913,154000,48749324400,16250,16250,16250,16250,0
20230913,153900,48749324400,16250,16250,16250,16250,0
20230913,153800,48749324400,16250,16250,16250,16250,0
20230913,153700,48749324400,16250,16250,16250,16250,0
20230913,153600,48749324400,16250,16250,16250,16250,0
20230913,153500,48749324400,16250,16250,16250,16250,0
20230913,153400,48749324400,16250,16250,16250,16250,0
20230913,153300,48749324400,16250,16250,16250,16250,0
20230913,153200,48749324400,16250,16250,16250,16250,0
20230913,153100,48749324400,16250,16250,16250,16250,0
20230913,153000,48749324400,16250,16250,16250,16250,17667
20230913,152900,48462235650,16250,16250,16250,16250,0
20230913,152800,48462235650,16250,16250,16250,16250,0
20230913,152700,48462235650,16250,16250,16250,16250,0
20230913,152600,48462235650,16250,16250,16250,16250,0
20230913,152500,48462235650,16250,16250,16250,16250,0
20230913,152400,48462235650,16250,16250,16250,16250,0
20230913,152300,48462235650,16250,16250,16250,16250,0
20230913,152200,48462235650,16250,16250,16250,16250,0
20230913,152100,48462235650,16250,16250,16250,16250,0
20230913,152000,48462235650,16250,16250,16250,16250,0
20230913,151900,48462235650,16250,16250,16260,16240,4747
20230913,151800,48385099620,16260,16250,16270,16250,4222
20230913,151700,48316481930,16280,16290,16300,16250,5741
20230913,151600,48223069470,16280,16280,16290,16270,2774
20230913,151500,48177912330,16280,16320,16330,16270,2247
20230913,151400,48141324470,16310,16350,16350,16280,6166
20230913,151300,48040686910,16350,16360,16380,16350,3337
20230913,151200,47986091430,16350,16350,16370,16340,3801
20230913,151100,47923917670,16360,16290,16360,16290,2962
20230913,151000,47875609020,16290,16280,16290,16260,4258
20230913,150900,47806344580,16270,16280,16280,16260,3446
20230913,150800,47750281460,16280,16290,16290,16270,3653
20230913,150700,47690815410,16280,16280,16290,16270,1822
20230913,150600,47661149170,16280,16290,16290,16270,3544
20230913,150500,47603459540,16290,16300,16310,16280,3749
20230913,150400,47542391810,16300,16310,16310,16290,1925
20230913,150300,47511013770,16290,16280,16300,16270,2882
20230913,150200,47464104150,16280,16290,16290,16270,2874
20230913,150100,47417331250,16290,16300,16300,16280,2450
20230913,150000,47377427240,16300,16280,16310,16270,2647
20230913,145900,47334298910,16270,16280,16290,16260,2827
20230913,145800,47288280810,16290,16290,16300,16260,2629
20230913,145700,47245478010,16290,16250,16290,16250,4342
20230913,145600,47174870310,16270,16230,16300,16230,3292
20230913,145500,47121307580,16270,16250,16270,16220,10523
20230913,145400,46950404290,16240,16270,16270,16240,6324
20230913,145300,46847632890,16270,16270,16280,16260,2218
20230913,145200,46811556620,16270,16260,16270,16250,3033
20230913,145100,46762227930,16260,16260,16270,16250,8075
20230913,145000,46630931400,16270,16280,16280,16260,3552
20230913,144900,46573164370,16280,16280,16300,16270,2445
20230913,144800,46533364840,16270,16300,16300,16270,3624
20230913,144700,46474372160,16300,16320,16330,16300,1354
20230913,144600,46452280950,16310,16270,16320,16250,5191
20230913,144500,46367811640,16260,16260,16270,16250,3491
20230913,144400,46311041910,16270,16280,16280,16260,2886
20230913,144300,46264092640,16280,16260,16320,16250,3607
20230913,144200,46205363540,16260,16260,16270,16250,3975
20230913,144100,46140716290,16260,16300,16330,16260,6722
20230913,144000,46031182940,16290,16280,16290,16260,5878
20230913,143900,45935513960,16270,16290,16290,16270,2879
20230913,143800,45888635800,16290,16320,16320,16280,5924
20230913,143700,45792064960,16310,16350,16480,16300,7011
20230913,143600,45677625570,16360,16320,16360,16310,3544
20230913,143500,45619734410,16320,16320,16330,16310,2773
20230913,143400,45574480540,16320,16320,16330,16310,5582
20230913,143300,45483389970,16320,16250,16340,16250,9225
20230913,143200,45332913250,16300,16320,16320,16240,15062
20230913,143100,45087531720,16320,16340,16350,16320,4731
20230913,143000,45010246000,16360,16410,16410,16340,9138
20230913,142900,44860642180,16410,16470,16470,16400,11874
20230913,142800,44665590300,16470,16510,16520,16470,8990
20230913,142700,44517325120,16510,16520,16530,16510,2703
20230913,142600,44472673480,16530,16520,16530,16500,2943
20230913,142500,44424062720,16520,16530,16530,16510,1844
20230913,142400,44393592310,16520,16490,16520,16480,8585
20230913,142300,44251898260,16480,16510,16510,16480,5102
20230913,142200,44167747590,16510,16500,16510,16500,5213
20230913,142100,44081720430,16510,16520,16520,16500,10684
20230913,142000,43905344670,16520,16530,16540,16520,2880
20230913,141900,43857741400,16530,16540,16540,16530,4373
20230913,141800,43785443850,16540,16540,16550,16530,4576
20230913,141700,43709751830,16540,16550,16560,16540,9622
20230913,141600,43550573690,16550,16570,16570,16550,4313
20230913,141500,43479148840,16570,16560,16570,16550,2997
20230913,141400,43429512880,16570,16620,16620,16570,6207
20230913,141300,43326514790,16620,16630,16630,16610,3320
20230913,141200,43271337970,16640,16630,16650,16630,1555
20230913,141100,43245461600,16630,16650,16660,16630,1740
20230913,141000,43216499600,16650,16650,16660,16650,1322
20230913,140900,43194483820,16650,16630,16650,16620,1372
20230913,140800,43171665810,16620,16620,16660,16620,1022
20230913,140700,43154668700,16620,16620,16620,16610,1488
20230913,140600,43129943590,16620,16630,16630,16610,2666
20230913,140500,43085629040,16630,16640,16640,16630,683
20230913,140400,43074268370,16630,16700,16700,16630,3814
20230913,140300,43010688810,16690,16700,16710,16690,2504
20230913,140200,42968868450,16700,16690,16720,16690,2824
20230913,140100,42921696350,16690,16670,16700,16630,4068
20230913,140000,42853813820,16660,16650,16660,16610,3203
20230913,135900,42800532060,16650,16640,16700,16610,4164
20230913,135800,42731130330,16600,16600,16650,16570,4208
20230913,135700,42661261150,16600,16600,16630,16590,2678
20230913,135600,42616778630,16600,16560,16610,16560,2756
20230913,135500,42571093680,16560,16570,16570,16560,1296
20230913,135400,42549627320,16560,16570,16600,16550,1328
20230913,135300,42527630340,16570,16570,16570,16560,4240
20230913,135200,42457381310,16570,16570,16570,16560,1747
20230913,135100,42428437050,16570,16560,16570,16560,2600
20230913,135000,42385361420,16570,16570,16570,16560,1936
20230913,134900,42353289250,16560,16560,16570,16560,2625
20230913,134800,42309794770,16560,16520,16570,16520,4135
20230913,134700,42241364600,16520,16500,16530,16500,3534
20230913,134600,42183026930,16500,16540,16550,16500,39323
20230913,134500,41533974860,16550,16590,16590,16540,4626
20230913,134400,41457378770,16590,16610,16610,16570,7676
20230913,134300,41330117930,16580,16580,16630,16580,3710
20230913,134200,41268524150,16580,16580,16590,16550,3855
20230913,134100,41204669170,16580,16630,16640,16550,25182
20230913,134000,40786817970,16630,16620,16640,16620,2562
20230913,133900,40744221050,16620,16610,16630,16610,1380
20230913,133800,40721285100,16610,16630,16630,16610,4783
20230913,133700,40641800080,16630,16620,16640,16610,3240
20230913,133600,40587925540,16620,16620,16620,16600,4116
20230913,133500,40519566110,16610,16610,16630,16600,8178
20230913,133400,40383735760,16620,16630,16640,16620,2761
20230913,133300,40337831530,16620,16620,16630,16620,3076
20230913,133200,40286689210,16620,16630,16630,16620,4346
20230913,133100,40214458100,16630,16640,16640,16630,3912
20230913,133000,40149389890,16640,16660,16660,16640,3149
20230913,132900,40096962870,16650,16670,16670,16650,1508
20230913,132800,40071840680,16660,16670,16680,16660,2196
20230913,132700,40035239550,16680,16670,16680,16670,1102
20230913,132600,40016866560,16670,16670,16680,16670,1303
20230913,132500,39995140360,16680,16680,16680,16670,1434
20230913,132400,39971224320,16680,16720,16730,16680,1582
20230913,132300,39944797530,16740,16700,16770,16700,1878
20230913,132200,39913349040,16700,16640,16710,16640,7179
20230913,132100,39793595960,16650,16640,16660,16640,1897
20230913,132000,39762019210,16640,16640,16650,16640,3358
20230913,131900,39706115170,16640,16630,16650,16630,959
20230913,131800,39690156220,16630,16630,16640,16630,3718
20230913,131700,39628303740,16630,16630,16640,16630,547
20230913,131600,39619206870,16630,16630,16640,16630,818
20230913,131500,39605603510,16630,16620,16640,16620,3088
20230913,131400,39554244330,16620,16630,16630,16620,4974
20230913,131300,39471566050,16640,16630,16640,16630,885
20230913,131200,39456842820,16630,16630,16640,16630,1632
20230913,131100,39429701720,16630,16640,16650,16630,2373
20230913,131000,39390215940,16640,16640,16650,16640,968
20230913,130900,39374107860,16650,16650,16660,16650,1015
20230913,130800,39357206450,16650,16680,16680,16650,5332
20230913,130700,39268368270,16680,16690,16690,16680,1988
20230913,130600,39235197910,16690,16700,16710,16690,1197
20230913,130500,39215212350,16710,16700,16710,16700,1418
20230913,130400,39191530940,16710,16700,16710,16700,1760
20230913,130300,39162134500,16700,16710,16730,16700,1591
20230913,130200,39135559740,16710,16750,16760,16710,6455
20230913,130100,39027541340,16750,16740,16760,16740,2340
20230913,130000,38988339950,16740,16740,16750,16740,2978
20230913,125900,38938483280,16740,16740,16750,16740,1068
20230913,125800,38920604010,16740,16740,16750,16740,1113
20230913,125700,38901968700,16740,16740,16760,16730,2324
20230913,125600,38863056340,16750,16710,16750,16700,2433
20230913,125500,38822367700,16710,16670,16750,16670,2173
20230913,125400,38786074850,16730,16650,16730,16610,13697
20230913,125300,38558077140,16660,16670,16680,16640,9978
20230913,125200,38391830020,16680,16760,16770,16670,24482
20230913,125100,37982620830,16770,16790,16800,16750,6622
20230913,125000,37871578360,16800,16840,16900,16800,10209
20230913,124900,37699667450,16870,16750,16890,16750,16409
20230913,124800,37423407520,16760,16780,16800,16760,3104
20230913,124700,37371297870,16780,16770,16780,16760,1914
20230913,124600,37339191110,16770,16780,16780,16750,3094
20230913,124500,37287298570,16800,16750,16800,16750,3434
20230913,124400,37229685930,16750,16780,16790,16750,3537
20230913,124300,37170388610,16780,16830,16840,16780,7103
20230913,124200,37051052240,16830,16840,16840,16810,2573
20230913,124100,37007754920,16840,16830,16850,16830,1697
20230913,124000,36979170020,16840,16830,16840,16820,2164
20230913,123900,36942737670,16830,16810,16900,16810,1709
20230913,123800,36913941720,16890,16780,16890,16770,3552
20230913,123700,36854199850,16800,16810,16810,16780,2472
20230913,123600,36812683680,16810,16830,16850,16800,3105
20230913,123500,36760464630,16840,16780,16840,16770,2134
20230913,123400,36724644410,16780,16720,16780,16720,5016
20230913,123300,36640614400,16720,16720,16730,16710,2479
20230913,123200,36599172740,16720,16740,16750,16720,2482
20230913,123100,36557649920,16750,16730,16750,16730,2365
20230913,123000,36518067580,16740,16710,16740,16710,1846
20230913,122900,36487197080,16720,16710,16730,16700,3026
20230913,122800,36436636710,16710,16710,16720,16700,2074
20230913,122700,36401979770,16710,16720,16730,16700,2777
20230913,122600,36355561520,16720,16710,16730,16710,1242
20230913,122500,36334797530,16710,16700,16720,16680,2370
20230913,122400,36295214320,16700,16670,16710,16670,2969
20230913,122300,36245683900,16670,16700,16710,16670,1420
20230913,122200,36222001640,16700,16690,16700,16670,4973
20230913,122100,36139031080,16700,16700,16710,16700,1055
20230913,122000,36121412380,16710,16710,16710,16700,886
20230913,121900,36106612170,16710,16700,16710,16690,3805
20230913,121800,36043050680,16700,16710,16720,16700,2670
20230913,121700,35998440800,16710,16730,16730,16710,3550
20230913,121600,35939065780,16740,16730,16740,16720,3070
20230913,121500,35887692910,16730,16790,16790,16720,2245
20230913,121400,35850074450,16790,16730,16790,16730,1780
20230913,121300,35820228350,16730,16700,16740,16690,3093
20230913,121200,35768537360,16710,16740,16750,16690,3404
20230913,121100,35711662490,16750,16690,16780,16680,4530
20230913,121000,35635916140,16710,16660,16720,16660,7027
20230913,120900,35518791520,16660,16660,16660,16660,0
20230913,120800,35518791520,16660,16660,16660,16660,0
20230913,120700,35518791520,16660,16750,16760,16660,10648
20230913,120600,35341050490,16750,16780,16780,16750,5604
20230913,120500,35247088010,16780,16800,16800,16780,2125
20230913,120400,35211397830,16800,16820,16820,16800,3550
20230913,120300,35151729210,16820,16820,16840,16800,3793
20230913,120200,35087956720,16820,16850,16850,16820,3009
20230913,120100,35037290690,16850,16870,16890,16850,2171
20230913,120000,35000672450,16870,16910,16910,16870,5236
20230913,115900,34912269650,16910,16910,16910,16900,1765
20230913,115800,34882435130,16910,16900,16910,16900,1511
20230913,115700,34856889270,16900,16900,16910,16900,1674
20230913,115600,34828589650,16900,16900,16910,16890,1617
20230913,115500,34801260480,16900,16900,16910,16880,1566
20230913,115400,34774805820,16900,16900,16910,16890,2388
20230913,115300,34734451840,16910,16900,16920,16900,1313
20230913,115200,34712254270,16900,16890,16910,16890,1699
20230913,115100,34683547330,16900,16900,16910,16890,4155
20230913,115000,34613332700,16900,16930,16940,16900,3020
20230913,114900,34562250060,16930,16920,16940,16920,2160
20230913,114800,34525687430,16920,16920,16930,16920,1381
20230913,114700,34502314760,16930,16890,16930,16890,1049
20230913,114600,34484585370,16890,17010,17040,16830,3796
20230913,114500,34420355990,17020,16850,17020,16850,6199
20230913,114400,34315237900,16860,16840,16860,16840,1443
20230913,114300,34290923880,16840,16820,16850,16820,1420
20230913,114200,34267018300,16820,16840,16850,16820,5554
20230913,114100,34173530340,16850,16850,16860,16850,2624
20230913,114000,34129308020,16850,16850,16860,16850,893
20230913,113900,34114257150,16850,16840,16850,16830,1102
20230913,113800,34095698830,16840,16810,16840,16810,1230
20230913,113700,34075003070,16820,16810,16840,16810,859
20230913,113600,34060556310,16820,16770,16840,16760,2960
20230913,113500,34010813620,16790,16730,16820,16730,3197
20230913,113400,33957251490,16740,16720,16740,16720,613
20230913,113300,33946995760,16720,16720,16760,16710,1248
20230913,113200,33926114390,16720,16720,16750,16710,2564
20230913,113100,33883248870,16720,16680,16740,16670,5213
20230913,113000,33796210470,16680,16760,16770,16670,15313
20230913,112900,33540384190,16760,16810,16820,16760,7804
20230913,112800,33409313540,16810,16820,16820,16800,4296
20230913,112700,33337113560,16820,16880,16880,16810,8002
20230913,112600,33202292460,16880,16890,16900,16880,3300
20230913,112500,33146577080,16890,16920,16920,16890,3460
20230913,112400,33088106900,16920,16910,16930,16900,2284
20230913,112300,33049470420,16910,16920,16950,16910,3602
20230913,112200,32988515000,16920,16920,16940,16920,1357
20230913,112100,32965543580,16940,16890,16940,16890,1635
20230913,112000,32937876210,16920,16870,16940,16870,1014
20230913,111900,32920744070,16870,16870,16890,16870,2604
20230913,111800,32876798410,16870,16870,16880,16850,1722
20230913,111700,32847756510,16870,16860,16880,16860,4079
20230913,111600,32778961870,16860,16870,16870,16850,3743
20230913,111500,32715859580,16870,16900,16920,16860,5314
20230913,111400,32626153450,16900,16930,16940,16900,4496
20230913,111300,32550074220,16940,16910,16980,16910,541
20230913,111200,32540910330,16910,16860,16970,16860,5795
20230913,111100,32442905720,16870,16900,16900,16860,4701
20230913,111000,32363546220,16910,16930,16950,16890,8320
20230913,110900,32222915810,16930,16940,16950,16900,8316
20230913,110800,32082147780,16950,16900,16960,16900,4269
20230913,110700,32009914960,16900,16950,16960,16900,8748
20230913,110600,31861924160,16960,17030,17030,16920,11363
20230913,110500,31669072560,17020,17070,17080,17020,6580
20230913,110400,31556895070,17070,17060,17100,17040,4122
20230913,110300,31486508070,17040,17040,17070,17000,2714
20230913,110200,31440247910,17040,16950,17070,16950,4665
20230913,110100,31360945170,16950,16940,16970,16930,1931
20230913,110000,31328219050,16930,16920,16960,16910,5675
20230913,105900,31232162500,16920,16960,16960,16920,7109
20230913,105800,31111697890,16960,17010,17020,16960,8218
20230913,105700,30972046890,17010,17060,17080,16990,3355
20230913,105600,30914951000,17060,17000,17060,16950,3627
20230913,105500,30853315740,17030,17010,17030,16950,7916
20230913,105400,30718816400,17010,16960,17050,16910,5275
20230913,105300,30629420560,16960,17080,17100,16900,27946
20230913,105200,30154291920,17100,17170,17170,17070,6110
20230913,105100,30049764210,17150,17130,17170,17120,2177
20230913,105000,30012450320,17120,17130,17150,17100,9709
20230913,104900,29846231040,17120,17160,17180,17120,5358
20230913,104800,29754380300,17180,17130,17210,17090,9887
20230913,104700,29584916810,17130,17210,17220,17120,15239
20230913,104600,29323209140,17220,17330,17330,17210,12093
20230913,104500,29114701170,17330,17270,17330,17260,3251
20230913,104400,29058544100,17270,17290,17310,17250,7562
20230913,104300,28927929910,17290,17330,17330,17290,5753
20230913,104200,28828384710,17380,17330,17380,17310,6540
20230913,104100,28715042860,17330,17400,17410,17310,12186
20230913,104000,28503660270,17400,17470,17480,17400,7173
20230913,103900,28378623930,17430,17460,17470,17430,3211
20230913,103800,28322615740,17430,17460,17500,17430,8295
20230913,103700,28177883230,17460,17550,17550,17450,15095
20230913,103600,27913633360,17550,17560,17570,17520,5218
20230913,103500,27822064790,17560,17630,17640,17550,9303
20230913,103400,27658295210,17630,17600,17650,17600,4695
20230913,103300,27575534010,17600,17580,17640,17580,3873
20230913,103200,27507405790,17580,17650,17650,17580,7827
20230913,103100,27369556960,17650,17660,17730,17620,3192
20230913,103000,27313199360,17740,17800,17800,17600,21503
20230913,102900,26932521740,17800,17800,17860,17790,5857
20230913,102800,26828236120,17840,17760,17850,17750,3327
20230913,102700,26768944220,17760,17760,17810,17730,8295
20230913,102600,26621654040,17750,17750,17830,17740,4946
20230913,102500,26533698820,17740,17700,17780,17700,8877
20230913,102400,26376234120,17700,17840,17840,17700,17385
20230913,102300,26067037960,17830,17860,17880,17830,9508
20230913,102200,25897325150,17850,17890,17900,17840,5948
20230913,102100,25791142380,17860,17910,17910,17840,9804
20230913,102000,25615994180,17880,18020,18040,17880,6260
20230913,101900,25503513980,18020,17860,18020,17860,6051
20230913,101800,25395011740,17850,17970,17970,17850,4368
20230913,101700,25316854320,17980,17950,17980,17820,10905
20230913,101600,25121868000,17950,17970,18010,17920,4768
20230913,101500,25036190680,17980,17850,18000,17850,6924
20230913,101400,24912015070,17850,18000,18000,17830,12117
20230913,101300,24695002410,18000,18020,18040,18000,12722
20230913,101200,24465921180,18020,18100,18100,18020,7487
20230913,101100,24330834660,18100,18060,18120,18030,9210
20230913,101000,24164408730,18060,18200,18250,18050,12162
20230913,100900,23943781440,18200,18260,18260,18170,19933
20230913,100800,23580797750,18260,18350,18360,18260,15124
20230913,100700,23303839840,18360,18360,18390,18350,6320
20230913,100600,23187816260,18350,18390,18390,18350,8955
20230913,100500,23023327530,18390,18380,18430,18380,8320
20230913,100400,22870292210,18390,18480,18480,18380,17477
20230913,100300,22548439670,18480,18510,18520,18480,4262
20230913,100200,22469583520,18510,18580,18610,18500,9574
20230913,100100,22292142610,18580,18700,18700,18560,6159
20230913,100000,22177621390,18680,18720,18720,18660,3517
20230913,095900,22111902690,18720,18890,18890,18720,6281
20230913,095800,21993776720,18880,18820,18930,18820,3731
20230913,095700,21923236450,18820,18800,18880,18790,8229
20230913,095600,21768267800,18790,18840,18850,18730,2328
20230913,095500,21724491390,18830,18660,18830,18620,4990
20230913,095400,21631092020,18660,18620,18700,18610,5210
20230913,095300,21533950290,18640,18480,18670,18430,9643
20230913,095200,21354883510,18480,18660,18660,18360,31656
20230913,095100,20769198330,18650,18660,18800,18650,7384
20230913,095000,20631306310,18660,18870,18870,18630,15106
20230913,094900,20348347320,18870,18880,18900,18780,3767
20230913,094800,20277349140,18880,18910,18910,18780,11789
20230913,094700,20055556880,18920,18820,18950,18820,11258
20230913,094600,19843011030,18820,18780,18820,18630,11469
20230913,094500,19628455800,18750,18830,18900,18690,18175
20230913,094400,19286923700,18830,19000,19020,18830,31586
20230913,094300,18689441270,19030,19110,19200,18990,16362
20230913,094200,18377525950,19120,19070,19120,18990,22845
20230913,094100,17942893970,19010,19270,19290,19010,36388
20230913,094000,17246033920,19290,19310,19380,19270,8652
20230913,093900,17078945000,19330,19290,19350,19250,8185
20230913,093800,16921009050,19300,19320,19350,19290,6216
20230913,093700,16800984980,19350,19390,19390,19250,20258
20230913,093600,16410055400,19350,19620,19690,19350,16668
20230913,093500,16085224890,19590,19680,19780,19570,18220
20230913,093400,15726322430,19650,19650,19680,19600,11675
20230913,093300,15497073130,19610,19590,19750,19560,16659
20230913,093200,15170409700,19590,19860,19870,19460,18124
20230913,093100,14813814710,19860,19830,19870,19750,11520
20230913,093000,14585576730,19810,19790,19900,19770,21898
20230913,092900,14151038210,19780,19860,19950,19750,39003
20230913,092800,13376683280,19860,19720,19920,19690,72392
20230913,092700,11940557870,19700,19250,19710,19230,36499
20230913,092600,11226152940,19230,19280,19310,19210,11039
20230913,092500,11013274850,19270,19140,19290,19080,8226
20230913,092400,10855433790,19080,19180,19220,18910,16045
20230913,092300,10549321820,19190,19550,19550,19180,12397
20230913,092200,10310050830,19530,19610,19690,19530,8498
20230913,092100,10143171050,19490,19730,19730,19450,19573
20230913,092000,9759819950,19730,19650,19780,19640,24366
20230913,091900,9279218510,19640,19410,19670,19410,17234
20230913,091800,8941932150,19400,19270,19460,19220,22022
20230913,091700,8516861230,19270,19430,19430,19270,4560
20230913,091600,8428784010,19360,19270,19470,19260,11957
20230913,091500,8197271060,19270,19430,19470,19250,23377
20230913,091400,7745164330,19420,19460,19550,19420,12291
20230913,091300,7505566000,19490,19700,19720,19450,26225
20230913,091200,6992064880,19720,19550,19760,19480,42066
20230913,091100,6165006540,19550,19710,19750,19530,36144
20230913,091000,5454845890,19750,19530,19800,19520,38738
20230913,090900,4692991720,19530,19460,19600,19450,44214
20230913,090800,3829559430,19470,19270,19500,19270,39338
20230913,090700,3066223460,19250,19120,19270,18900,25221
20230913,090600,2584675260,19130,19180,19270,19080,14664
20230913,090500,2303684950,19180,19270,19330,19080,24913
20230913,090400,1824198210,19260,18960,19280,18960,29270
20230913,090300,1264588170,18960,18900,19020,18880,13477
20230913,090200,1008969230,18920,19000,19110,18880,16368
20230913,090100,697501850,19000,18770,19110,18770,22010
20230913,090000,279510830,18760,18500,18780,18470,14801