KissMeData/396270/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,205000,7262715720,16850,16850,16850,16850,3501
20230918,204900,7262715720,16850,16850,16850,16850,0
20230918,204800,7262715720,16850,16850,16850,16850,0
20230918,204700,7262715720,16850,16850,16850,16850,0
20230918,204600,7262715720,16850,16850,16850,16850,0
20230918,204500,7262715720,16850,16850,16850,16850,0
20230918,204400,7262715720,16850,16850,16850,16850,0
20230918,204300,7262715720,16850,16850,16850,16850,0
20230918,204200,7262715720,16850,16850,16850,16850,0
20230918,204100,7262715720,16850,16850,16850,16850,0
20230918,204000,7262715720,16850,16850,16850,16850,0
20230918,203900,7262715720,16850,16850,16850,16850,0
20230918,203800,7262715720,16850,16850,16850,16850,0
20230918,203700,7262715720,16850,16850,16850,16850,0
20230918,203600,7262715720,16850,16850,16850,16850,0
20230918,203500,7262715720,16850,16850,16850,16850,0
20230918,203400,7262715720,16850,16850,16850,16850,0
20230918,203300,7262715720,16850,16850,16850,16850,0
20230918,203200,7262715720,16850,16850,16850,16850,0
20230918,203100,7262715720,16850,16850,16850,16850,0
20230918,203000,7262715720,16850,16850,16850,16850,0
20230918,202900,7262715720,16850,16850,16850,16850,0
20230918,202800,7262715720,16850,16850,16850,16850,0
20230918,202700,7262715720,16850,16850,16850,16850,0
20230918,202600,7262715720,16850,16850,16850,16850,0
20230918,202500,7262715720,16850,16850,16850,16850,0
20230918,202400,7262715720,16850,16850,16850,16850,0
20230918,202300,7262715720,16850,16850,16850,16850,0
20230918,202200,7262715720,16850,16850,16850,16850,0
20230918,202100,7262715720,16850,16850,16850,16850,0
20230918,202000,7262715720,16850,16850,16850,16850,3501
20230918,201900,7262715720,16850,16850,16850,16850,0
20230918,201800,7262715720,16850,16850,16850,16850,0
20230918,201700,7262715720,16850,16850,16850,16850,0
20230918,201600,7262715720,16850,16850,16850,16850,0
20230918,201500,7262715720,16850,16850,16850,16850,0
20230918,201400,7262715720,16850,16850,16850,16850,0
20230918,201300,7262715720,16850,16850,16850,16850,0
20230918,201200,7262715720,16850,16850,16850,16850,0
20230918,201100,7262715720,16850,16850,16850,16850,0
20230918,201000,7262715720,16850,16850,16850,16850,0
20230918,200900,7262715720,16850,16850,16850,16850,0
20230918,200800,7262715720,16850,16850,16850,16850,0
20230918,200700,7262715720,16850,16850,16850,16850,0
20230918,200600,7262715720,16850,16850,16850,16850,0
20230918,200500,7262715720,16850,16850,16850,16850,0
20230918,200400,7262715720,16850,16850,16850,16850,0
20230918,200300,7262715720,16850,16850,16850,16850,0
20230918,200200,7262715720,16850,16850,16850,16850,0
20230918,200100,7262715720,16850,16850,16850,16850,0
20230918,200000,7262715720,16850,16850,16850,16850,0
20230918,195900,7262715720,16850,16850,16850,16850,0
20230918,195800,7262715720,16850,16850,16850,16850,0
20230918,195700,7262715720,16850,16850,16850,16850,0
20230918,195600,7262715720,16850,16850,16850,16850,0
20230918,195500,7262715720,16850,16850,16850,16850,0
20230918,195400,7262715720,16850,16850,16850,16850,0
20230918,195300,7262715720,16850,16850,16850,16850,0
20230918,195200,7262715720,16850,16850,16850,16850,0
20230918,195100,7262715720,16850,16850,16850,16850,0
20230918,195000,7262715720,16850,16850,16850,16850,3501
20230918,194900,7262715720,16850,16850,16850,16850,0
20230918,194800,7262715720,16850,16850,16850,16850,0
20230918,194700,7262715720,16850,16850,16850,16850,0
20230918,194600,7262715720,16850,16850,16850,16850,0
20230918,194500,7262715720,16850,16850,16850,16850,0
20230918,194400,7262715720,16850,16850,16850,16850,0
20230918,194300,7262715720,16850,16850,16850,16850,0
20230918,194200,7262715720,16850,16850,16850,16850,0
20230918,194100,7262715720,16850,16850,16850,16850,0
20230918,194000,7262715720,16850,16850,16850,16850,0
20230918,193900,7262715720,16850,16850,16850,16850,0
20230918,193800,7262715720,16850,16850,16850,16850,0
20230918,193700,7262715720,16850,16850,16850,16850,0
20230918,193600,7262715720,16850,16850,16850,16850,0
20230918,193500,7262715720,16850,16850,16850,16850,0
20230918,193400,7262715720,16850,16850,16850,16850,0
20230918,193300,7262715720,16850,16850,16850,16850,0
20230918,193200,7262715720,16850,16850,16850,16850,0
20230918,193100,7262715720,16850,16850,16850,16850,0
20230918,193000,7262715720,16850,16850,16850,16850,0
20230918,192900,7262715720,16850,16850,16850,16850,0
20230918,192800,7262715720,16850,16850,16850,16850,0
20230918,192700,7262715720,16850,16850,16850,16850,0
20230918,192600,7262715720,16850,16850,16850,16850,0
20230918,192500,7262715720,16850,16850,16850,16850,0
20230918,192400,7262715720,16850,16850,16850,16850,0
20230918,192300,7262715720,16850,16850,16850,16850,0
20230918,192200,7262715720,16850,16850,16850,16850,0
20230918,192100,7262715720,16850,16850,16850,16850,0
20230918,192000,7262715720,16850,16850,16850,16850,3501
20230918,191900,7262715720,16850,16850,16850,16850,0
20230918,191800,7262715720,16850,16850,16850,16850,0
20230918,191700,7262715720,16850,16850,16850,16850,0
20230918,191600,7262715720,16850,16850,16850,16850,0
20230918,191500,7262715720,16850,16850,16850,16850,0
20230918,191400,7262715720,16850,16850,16850,16850,0
20230918,191300,7262715720,16850,16850,16850,16850,0
20230918,191200,7262715720,16850,16850,16850,16850,0
20230918,191100,7262715720,16850,16850,16850,16850,0
20230918,191000,7262715720,16850,16850,16850,16850,0
20230918,190900,7262715720,16850,16850,16850,16850,0
20230918,190800,7262715720,16850,16850,16850,16850,0
20230918,190700,7262715720,16850,16850,16850,16850,0
20230918,190600,7262715720,16850,16850,16850,16850,0
20230918,190500,7262715720,16850,16850,16850,16850,0
20230918,190400,7262715720,16850,16850,16850,16850,0
20230918,190300,7262715720,16850,16850,16850,16850,0
20230918,190200,7262715720,16850,16850,16850,16850,0
20230918,190100,7262715720,16850,16850,16850,16850,0
20230918,190000,7262715720,16850,16850,16850,16850,0
20230918,185900,7262715720,16850,16850,16850,16850,0
20230918,185800,7262715720,16850,16850,16850,16850,0
20230918,185700,7262715720,16850,16850,16850,16850,0
20230918,185600,7262715720,16850,16850,16850,16850,0
20230918,185500,7262715720,16850,16850,16850,16850,0
20230918,185400,7262715720,16850,16850,16850,16850,0
20230918,185300,7262715720,16850,16850,16850,16850,0
20230918,185200,7262715720,16850,16850,16850,16850,0
20230918,185100,7262715720,16850,16850,16850,16850,0
20230918,185000,7262715720,16850,16850,16850,16850,3501
20230918,184900,7262715720,16850,16850,16850,16850,0
20230918,184800,7262715720,16850,16850,16850,16850,0
20230918,184700,7262715720,16850,16850,16850,16850,0
20230918,184600,7262715720,16850,16850,16850,16850,0
20230918,184500,7262715720,16850,16850,16850,16850,0
20230918,184400,7262715720,16850,16850,16850,16850,0
20230918,184300,7262715720,16850,16850,16850,16850,0
20230918,184200,7262715720,16850,16850,16850,16850,0
20230918,184100,7262715720,16850,16850,16850,16850,0
20230918,184000,7262715720,16850,16850,16850,16850,0
20230918,183900,7262715720,16850,16850,16850,16850,0
20230918,183800,7262715720,16850,16850,16850,16850,0
20230918,183700,7262715720,16850,16850,16850,16850,0
20230918,183600,7262715720,16850,16850,16850,16850,0
20230918,183500,7262715720,16850,16850,16850,16850,0
20230918,183400,7262715720,16850,16850,16850,16850,0
20230918,183300,7262715720,16850,16850,16850,16850,0
20230918,183200,7262715720,16850,16850,16850,16850,0
20230918,183100,7262715720,16850,16850,16850,16850,0
20230918,183000,7262715720,16850,16850,16850,16850,0
20230918,182900,7262715720,16850,16850,16850,16850,0
20230918,182800,7262715720,16850,16850,16850,16850,0
20230918,182700,7262715720,16850,16850,16850,16850,0
20230918,182600,7262715720,16850,16850,16850,16850,0
20230918,182500,7262715720,16850,16850,16850,16850,0
20230918,182400,7262715720,16850,16850,16850,16850,0
20230918,182300,7262715720,16850,16850,16850,16850,0
20230918,182200,7262715720,16850,16850,16850,16850,0
20230918,182100,7262715720,16850,16850,16850,16850,0
20230918,182000,7262715720,16850,16850,16850,16850,3501
20230918,181900,7262715720,16850,16850,16850,16850,0
20230918,181800,7262715720,16850,16850,16850,16850,0
20230918,181700,7262715720,16850,16850,16850,16850,0
20230918,181600,7262715720,16850,16850,16850,16850,0
20230918,181500,7262715720,16850,16850,16850,16850,0
20230918,181400,7262715720,16850,16850,16850,16850,0
20230918,181300,7262715720,16850,16850,16850,16850,0
20230918,181200,7262715720,16850,16850,16850,16850,0
20230918,181100,7262715720,16850,16850,16850,16850,0
20230918,181000,7262715720,16850,16850,16850,16850,0
20230918,180900,7262715720,16850,16850,16850,16850,0
20230918,180800,7262715720,16850,16850,16850,16850,0
20230918,180700,7262715720,16850,16850,16850,16850,0
20230918,180600,7262715720,16850,16850,16850,16850,0
20230918,180500,7262715720,16850,16850,16850,16850,0
20230918,180400,7262715720,16850,16850,16850,16850,0
20230918,180300,7262715720,16850,16850,16850,16850,0
20230918,180200,7262715720,16850,16850,16850,16850,0
20230918,180100,7262715720,16850,16850,16850,16850,0
20230918,180000,7262715720,16850,16850,16850,16850,0
20230918,175900,7262715720,16850,16850,16850,16850,0
20230918,175800,7262715720,16850,16850,16850,16850,0
20230918,175700,7262715720,16850,16850,16850,16850,0
20230918,175600,7262715720,16850,16850,16850,16850,0
20230918,175500,7262715720,16850,16850,16850,16850,0
20230918,175400,7262715720,16850,16850,16850,16850,0
20230918,175300,7262715720,16850,16850,16850,16850,0
20230918,175200,7262715720,16850,16850,16850,16850,0
20230918,175100,7262715720,16850,16850,16850,16850,0
20230918,175000,7262715720,16850,16850,16850,16850,3501
20230918,174900,7262715720,16850,16850,16850,16850,0
20230918,174800,7262715720,16850,16850,16850,16850,0
20230918,174700,7262715720,16850,16850,16850,16850,0
20230918,174600,7262715720,16850,16850,16850,16850,0
20230918,174500,7262715720,16850,16850,16850,16850,0
20230918,174400,7262715720,16850,16850,16850,16850,0
20230918,174300,7262715720,16850,16850,16850,16850,0
20230918,174200,7262715720,16850,16850,16850,16850,0
20230918,174100,7262715720,16850,16850,16850,16850,0
20230918,174000,7262715720,16850,16850,16850,16850,0
20230918,173900,7262715720,16850,16850,16850,16850,0
20230918,173800,7262715720,16850,16850,16850,16850,0
20230918,173700,7262715720,16850,16850,16850,16850,0
20230918,173600,7262715720,16850,16850,16850,16850,0
20230918,173500,7262715720,16850,16850,16850,16850,0
20230918,173400,7262715720,16850,16850,16850,16850,0
20230918,173300,7262715720,16850,16850,16850,16850,0
20230918,173200,7262715720,16850,16850,16850,16850,0
20230918,173100,7262715720,16850,16850,16850,16850,0
20230918,173000,7262715720,16850,16850,16850,16850,0
20230918,172900,7262715720,16850,16850,16850,16850,0
20230918,172800,7262715720,16850,16850,16850,16850,0
20230918,172700,7262715720,16850,16850,16850,16850,0
20230918,172600,7262715720,16850,16850,16850,16850,0
20230918,172500,7262715720,16850,16850,16850,16850,0
20230918,172400,7262715720,16850,16850,16850,16850,0
20230918,172300,7262715720,16850,16850,16850,16850,0
20230918,172200,7262715720,16850,16850,16850,16850,0
20230918,172100,7262715720,16850,16850,16850,16850,0
20230918,172000,7262715720,16850,16850,16850,16850,3501
20230918,171900,7262715720,16850,16850,16850,16850,0
20230918,171800,7262715720,16850,16850,16850,16850,0
20230918,171700,7262715720,16850,16850,16850,16850,0
20230918,171600,7262715720,16850,16850,16850,16850,0
20230918,171500,7262715720,16850,16850,16850,16850,0
20230918,171400,7262715720,16850,16850,16850,16850,0
20230918,171300,7262715720,16850,16850,16850,16850,0
20230918,171200,7262715720,16850,16850,16850,16850,0
20230918,171100,7262715720,16850,16850,16850,16850,0
20230918,171000,7262715720,16850,16850,16850,16850,0
20230918,170900,7262715720,16850,16850,16850,16850,0
20230918,170800,7262715720,16850,16850,16850,16850,0
20230918,170700,7262715720,16850,16850,16850,16850,0
20230918,170600,7262715720,16850,16850,16850,16850,0
20230918,170500,7262715720,16850,16850,16850,16850,0
20230918,170400,7262715720,16850,16850,16850,16850,0
20230918,170300,7262715720,16850,16850,16850,16850,0
20230918,170200,7262715720,16850,16850,16850,16850,0
20230918,170100,7262715720,16850,16850,16850,16850,0
20230918,170000,7262715720,16850,16850,16850,16850,0
20230918,165900,7262715720,16850,16850,16850,16850,0
20230918,165800,7262715720,16850,16850,16850,16850,0
20230918,165700,7262715720,16850,16850,16850,16850,0
20230918,165600,7262715720,16850,16850,16850,16850,0
20230918,165500,7262715720,16850,16850,16850,16850,0
20230918,165400,7262715720,16850,16850,16850,16850,0
20230918,165300,7262715720,16850,16850,16850,16850,0
20230918,165200,7262715720,16850,16850,16850,16850,0
20230918,165100,7262715720,16850,16850,16850,16850,0
20230918,165000,7262715720,16850,16850,16850,16850,3501
20230918,164900,7262715720,16850,16850,16850,16850,0
20230918,164800,7262715720,16850,16850,16850,16850,0
20230918,164700,7262715720,16850,16850,16850,16850,0
20230918,164600,7262715720,16850,16850,16850,16850,0
20230918,164500,7262715720,16850,16850,16850,16850,0
20230918,164400,7262715720,16850,16850,16850,16850,0
20230918,164300,7262715720,16850,16850,16850,16850,0
20230918,164200,7262715720,16850,16850,16850,16850,0
20230918,164100,7262715720,16850,16850,16850,16850,0
20230918,164000,7262715720,16850,16850,16850,16850,0
20230918,163900,7262715720,16850,16850,16850,16850,0
20230918,163800,7262715720,16850,16850,16850,16850,0
20230918,163700,7262715720,16850,16850,16850,16850,0
20230918,163600,7262715720,16850,16850,16850,16850,0
20230918,163500,7262715720,16850,16850,16850,16850,0
20230918,163400,7262715720,16850,16850,16850,16850,0
20230918,163300,7262715720,16850,16850,16850,16850,0
20230918,163200,7262715720,16850,16850,16850,16850,0
20230918,163100,7262715720,16850,16850,16850,16850,0
20230918,163000,7262715720,16850,16850,16850,16850,0
20230918,162900,7262715720,16850,16850,16850,16850,0
20230918,162800,7262715720,16850,16850,16850,16850,0
20230918,162700,7262715720,16850,16850,16850,16850,0
20230918,162600,7262715720,16850,16850,16850,16850,0
20230918,162500,7262715720,16850,16850,16850,16850,0
20230918,162400,7262715720,16850,16850,16850,16850,0
20230918,162300,7262715720,16850,16850,16850,16850,0
20230918,162200,7262715720,16850,16850,16850,16850,0
20230918,162100,7262715720,16850,16850,16850,16850,0
20230918,162000,7262715720,16850,16850,16850,16850,3501
20230918,161900,7262715720,16850,16850,16850,16850,0
20230918,161800,7262715720,16850,16850,16850,16850,0
20230918,161700,7262715720,16850,16850,16850,16850,0
20230918,161600,7262715720,16850,16850,16850,16850,0
20230918,161500,7262715720,16850,16850,16850,16850,0
20230918,161400,7262715720,16850,16850,16850,16850,0
20230918,161300,7262715720,16850,16850,16850,16850,0
20230918,161200,7262715720,16850,16850,16850,16850,0
20230918,161100,7262715720,16850,16850,16850,16850,0
20230918,161000,7262715720,16850,16850,16850,16850,0
20230918,160900,7262715720,16850,16850,16850,16850,0
20230918,160800,7262715720,16850,16850,16850,16850,0
20230918,160700,7262715720,16850,16850,16850,16850,0
20230918,160600,7262715720,16850,16850,16850,16850,0
20230918,160500,7262715720,16850,16850,16850,16850,0
20230918,160400,7262715720,16850,16850,16850,16850,0
20230918,160300,7262715720,16850,16850,16850,16850,0
20230918,160200,7262715720,16850,16850,16850,16850,0
20230918,160100,7262715720,16850,16850,16850,16850,0
20230918,160000,7262715720,16850,16850,16850,16850,0
20230918,155900,7262715720,16850,16850,16850,16850,0
20230918,155800,7262715720,16850,16850,16850,16850,0
20230918,155700,7262715720,16850,16850,16850,16850,0
20230918,155600,7262715720,16850,16850,16850,16850,0
20230918,155500,7262715720,16850,16850,16850,16850,0
20230918,155400,7262715720,16850,16850,16850,16850,0
20230918,155300,7262715720,16850,16850,16850,16850,0
20230918,155200,7262715720,16850,16850,16850,16850,0
20230918,155100,7262715720,16850,16850,16850,16850,0
20230918,155000,7262715720,16850,16850,16850,16850,3501
20230918,154900,7262715720,16850,16850,16850,16850,0
20230918,154800,7262715720,16850,16850,16850,16850,0
20230918,154700,7262715720,16850,16850,16850,16850,0
20230918,154600,7262715720,16850,16850,16850,16850,0
20230918,154500,7262715720,16850,16850,16850,16850,0
20230918,154400,7262715720,16850,16850,16850,16850,0
20230918,154300,7262715720,16850,16850,16850,16850,0
20230918,154200,7262715720,16850,16850,16850,16850,0
20230918,154100,7262715720,16850,16850,16850,16850,0
20230918,154000,7262715720,16850,16850,16850,16850,0
20230918,153900,7262715720,16850,16850,16850,16850,0
20230918,153800,7262715720,16850,16850,16850,16850,0
20230918,153700,7262715720,16850,16850,16850,16850,0
20230918,153600,7262715720,16850,16850,16850,16850,0
20230918,153500,7262715720,16850,16850,16850,16850,0
20230918,153400,7262715720,16850,16850,16850,16850,0
20230918,153300,7262715720,16850,16850,16850,16850,0
20230918,153200,7262715720,16850,16850,16850,16850,0
20230918,153100,7262715720,16850,16850,16850,16850,0
20230918,153000,7262715720,16850,16850,16850,16850,3501
20230918,152900,7203723870,16870,16870,16870,16870,0
20230918,152800,7203723870,16870,16870,16870,16870,0
20230918,152700,7203723870,16870,16870,16870,16870,0
20230918,152600,7203723870,16870,16870,16870,16870,0
20230918,152500,7203723870,16870,16870,16870,16870,0
20230918,152400,7203723870,16870,16870,16870,16870,0
20230918,152300,7203723870,16870,16870,16870,16870,0
20230918,152200,7203723870,16870,16870,16870,16870,0
20230918,152100,7203723870,16870,16870,16870,16870,0
20230918,152000,7203723870,16870,16870,16870,16870,0
20230918,151900,7203723870,16870,16870,16900,16870,195
20230918,151800,7200433060,16870,16920,16920,16870,1216
20230918,151700,7179899740,16910,16930,16930,16900,913
20230918,151600,7164451960,16920,16910,16940,16910,472
20230918,151500,7156459580,16910,16880,16940,16880,1220
20230918,151400,7135842860,16880,16880,16900,16880,266
20230918,151300,7131351950,16880,16890,16900,16880,662
20230918,151200,7120170090,16890,16860,16900,16850,658
20230918,151100,7109060180,16860,16870,16870,16860,1231
20230918,151000,7088305450,16860,16870,16880,16860,977
20230918,150900,7071829250,16860,16880,16890,16860,344
20230918,150800,7066023560,16870,16880,16880,16860,427
20230918,150700,7058819440,16880,16900,16900,16870,530
20230918,150600,7049873660,16900,16870,16900,16870,721
20230918,150500,7037693490,16870,16860,16910,16860,1474
20230918,150400,7012808530,16860,16880,16890,16860,1363
20230918,150300,6989816690,16880,16890,16890,16880,545
20230918,150200,6980615800,16890,16890,16890,16880,193
20230918,150100,6977356100,16910,16880,16910,16880,2580
20230918,150000,6933737180,16880,16870,16900,16870,765
20230918,145900,6920824030,16880,16870,16900,16870,330
20230918,145800,6915252500,16870,16860,16880,16860,494
20230918,145700,6906916230,16860,16900,16900,16860,54
20230918,145600,6906005470,16900,16860,16900,16840,695
20230918,145500,6894292460,16860,16870,16880,16860,136
20230918,145400,6891998600,16880,16880,16880,16870,309
20230918,145300,6886784160,16890,16930,16930,16870,2531
20230918,145200,6844032580,16930,16950,16950,16930,234
20230918,145100,6840068930,16970,16970,16980,16970,481
20230918,145000,6831905550,16980,16970,16980,16970,425
20230918,144900,6824693290,16970,16980,16980,16970,804
20230918,144800,6811048160,16980,16950,16980,16940,744
20230918,144700,6798427740,16960,16920,16960,16920,362
20230918,144600,6792295270,16940,16920,16940,16920,533
20230918,144500,6783272030,16930,16920,16950,16920,248
20230918,144400,6779070950,16940,16920,16940,16920,216
20230918,144300,6775414050,16940,16950,16950,16920,233
20230918,144200,6771468150,16930,16890,16940,16890,651
20230918,144100,6760456290,16910,16900,16910,16870,482
20230918,144000,6752310860,16850,16870,16890,16850,874
20230918,143900,6737564130,16860,16870,16870,16850,980
20230918,143800,6721040110,16880,16890,16910,16880,426
20230918,143700,6713843900,16890,16880,16910,16880,539
20230918,143600,6704738420,16880,16890,16930,16880,653
20230918,143500,6693691170,16910,16880,16910,16870,636
20230918,143400,6682952260,16880,16880,16890,16880,249
20230918,143300,6678749080,16890,16900,16900,16880,470
20230918,143200,6670811230,16900,16920,16920,16900,1930
20230918,143100,6638184490,16930,16910,16940,16910,466
20230918,143000,6630299200,16910,16920,16930,16910,728
20230918,142900,6617983060,16930,16930,16930,16930,88
20230918,142800,6616493220,16930,16930,16930,16930,659
20230918,142700,6605336350,16930,16950,16950,16930,1217
20230918,142600,6584719460,16950,16960,16980,16950,160
20230918,142500,6582005520,16990,16970,16990,16970,219
20230918,142400,6578286340,16970,16980,16980,16970,200
20230918,142300,6574892280,16980,16970,16980,16970,226
20230918,142200,6571056980,16980,16950,16990,16950,207
20230918,142100,6567544730,16990,16990,16990,16990,134
20230918,142000,6565268070,17050,16940,17050,16940,1202
20230918,141900,6544864430,16950,16950,16950,16940,142
20230918,141800,6542458870,16950,16940,16950,16940,247
20230918,141700,6538273780,16950,16940,16960,16940,815
20230918,141600,6524461630,16940,16950,16950,16940,275
20230918,141500,6519801930,16950,16940,16950,16940,12
20230918,141400,6519598550,16960,16960,16960,16950,284
20230918,141300,6514784370,16960,16970,16970,16960,267
20230918,141200,6510253680,16970,16980,16980,16970,172
20230918,141100,6507333290,16980,17010,17010,16980,252
20230918,141000,6503050140,17010,17000,17010,17000,223
20230918,140900,6499258580,17000,17020,17020,17000,113
20230918,140800,6497336570,17010,17020,17030,17010,209
20230918,140700,6493779390,17020,17050,17050,17020,306
20230918,140600,6488567390,17050,17050,17050,17050,249
20230918,140500,6484321940,17080,17060,17080,17050,793
20230918,140400,6470789860,17060,17010,17060,17010,1012
20230918,140300,6453559870,17020,17030,17030,17020,654
20230918,140200,6442422400,17030,17030,17040,17030,108
20230918,140100,6440582940,17030,17030,17040,17030,257
20230918,140000,6436205230,17050,17030,17050,17020,436
20230918,135900,6428773540,17030,17030,17040,17010,742
20230918,135800,6416140680,17030,17030,17040,17020,154
20230918,135700,6413518250,17040,16990,17040,16990,847
20230918,135600,6399101690,17000,17020,17020,17000,334
20230918,135500,6393421820,17020,17020,17020,17010,207
20230918,135400,6389898890,17030,17010,17030,17010,438
20230918,135300,6382444680,17020,17030,17030,17010,345
20230918,135200,6376572020,17010,17000,17030,17000,855
20230918,135100,6362021660,16990,16980,17010,16980,582
20230918,135000,6352129780,16980,16980,16990,16970,230
20230918,134900,6348223440,16990,16990,16990,16980,58
20230918,134800,6347238220,16970,17020,17020,16960,385
20230918,134700,6340691420,17010,17040,17040,17010,779
20230918,134600,6327428270,17040,17050,17050,17040,527
20230918,134500,6318443670,17050,17070,17090,17050,372
20230918,134400,6312096290,17060,17120,17120,17060,144
20230918,134300,6309634710,17120,17010,17140,16960,3344
20230918,134200,6252513610,17010,16940,17010,16930,2475
20230918,134100,6210528320,16930,16950,16960,16930,677
20230918,134000,6199057510,16950,16930,16950,16930,270
20230918,133900,6194482400,16940,16930,16950,16930,241
20230918,133800,6190398870,16950,16970,16970,16940,1875
20230918,133700,6158599200,16970,16960,16970,16960,22
20230918,133600,6158226000,16960,16930,16980,16930,1060
20230918,133500,6140253260,16920,16910,16950,16900,1378
20230918,133400,6116932840,16910,16920,16930,16910,76
20230918,133300,6115647220,16920,16910,16930,16910,344
20230918,133200,6109825360,16930,16900,16930,16900,262
20230918,133100,6105395210,16900,16950,16950,16900,1895
20230918,133000,6073320370,16950,16940,16950,16930,275
20230918,132900,6068661490,16980,16970,16980,16940,1660
20230918,132800,6040489230,16980,16980,16980,16980,121
20230918,132700,6038434650,16990,16990,16990,16980,279
20230918,132600,6033695140,17000,16980,17000,16960,465
20230918,132500,6025800870,16990,17000,17010,16990,174
20230918,132400,6022843850,17010,17010,17010,17000,955
20230918,132300,6006599330,17020,17030,17030,17010,259
20230918,132200,6002189120,17030,17020,17050,17020,306
20230918,132100,5996977070,17030,17040,17040,17020,1009
20230918,132000,5979794110,17040,17030,17040,17030,364
20230918,131900,5973592840,17030,17030,17030,17030,25
20230918,131800,5973167090,17020,17010,17030,16990,76
20230918,131700,5971875110,17000,17040,17060,17000,571
20230918,131600,5962153610,17040,17010,17040,17000,110
20230918,131500,5960282490,17060,17000,17060,17000,92
20230918,131400,5958715320,17000,17040,17040,16990,38
20230918,131300,5958069060,17070,16990,17070,16990,572
20230918,131200,5948321650,16990,16990,17000,16990,41
20230918,131100,5947624860,16990,17000,17000,16990,351
20230918,131000,5941660970,16990,17020,17020,16990,251
20230918,130900,5937393090,17020,17030,17030,17020,70
20230918,130800,5936201440,17020,17020,17020,17020,27
20230918,130700,5935741900,17020,17030,17030,17020,136
20230918,130600,5933426250,17030,17030,17040,17030,335
20230918,130500,5927721000,17030,17040,17040,17030,251
20230918,130400,5923445010,17040,17040,17040,17040,112
20230918,130300,5921536530,17040,17070,17080,17030,1555
20230918,130200,5895024760,17040,17060,17080,17040,1814
20230918,130100,5864053770,17070,16980,17070,16980,3241
20230918,130000,5808940350,16980,16970,16980,16960,643
20230918,125900,5798029120,16970,16970,16970,16970,103
20230918,125800,5796281210,16950,16980,16980,16950,911
20230918,125700,5780827330,16980,17010,17010,16980,714
20230918,125600,5768694870,17010,17020,17020,16990,20
20230918,125500,5768354950,17000,17000,17020,17000,345
20230918,125400,5762484990,17000,16990,17000,16980,798
20230918,125300,5748930760,16990,16990,17000,16990,151
20230918,125200,5746364200,16990,16970,17000,16970,696
20230918,125100,5734539600,16970,16980,16990,16970,105
20230918,125000,5732757020,16980,16970,16980,16970,212
20230918,124900,5729157960,16970,16950,16970,16950,250
20230918,124800,5724918460,16950,16940,16960,16940,363
20230918,124700,5718766380,16940,16950,16950,16940,63
20230918,124600,5717698700,16950,16950,16960,16940,686
20230918,124500,5706069550,16940,16920,16940,16920,297
20230918,124400,5701040870,16920,16910,16920,16910,334
20230918,124300,5695392600,16900,16850,16900,16850,1844
20230918,124200,5664260550,16860,16860,16860,16860,54
20230918,124100,5663350110,16860,16860,16870,16860,155
20230918,124000,5660736740,16850,16830,16850,16830,677
20230918,123900,5649331060,16790,16790,16790,16790,0
20230918,123800,5649331060,16790,16800,16800,16790,310
20230918,123700,5644123160,16780,16780,16780,16780,0
20230918,123600,5644123160,16780,16860,16870,16780,593
20230918,123500,5634144210,16860,16860,16870,16850,468
20230918,123400,5626252780,16850,16830,16860,16830,751
20230918,123300,5613603390,16830,16780,16830,16780,1345
20230918,123200,5591005450,16770,16770,16770,16770,331
20230918,123100,5585454580,16780,16780,16780,16780,337
20230918,123000,5579799720,16780,16800,16810,16780,1515
20230918,122900,5554350460,16810,16810,16810,16800,186
20230918,122800,5551224270,16810,16810,16810,16810,231
20230918,122700,5547341160,16820,16810,16820,16810,800
20230918,122600,5533886760,16810,16810,16810,16810,3
20230918,122500,5533836330,16810,16800,16810,16800,39
20230918,122400,5533181030,16800,16810,16810,16800,7
20230918,122300,5533063380,16810,16830,16830,16810,627
20230918,122200,5522523000,16830,16850,16850,16830,25
20230918,122100,5522101950,16830,16830,16850,16820,727
20230918,122000,5509867070,16830,16840,16840,16830,25
20230918,121900,5509446120,16860,16850,16860,16840,262
20230918,121800,5505032500,16870,16850,16870,16840,494
20230918,121700,5496710670,16850,16820,16850,16820,675
20230918,121600,5485347580,16820,16800,16820,16800,150
20230918,121500,5482825010,16810,16810,16810,16810,103
20230918,121400,5481093580,16810,16810,16810,16810,21
20230918,121300,5480740570,16770,16770,16800,16770,958
20230918,121200,5464658670,16760,16760,16760,16740,164
20230918,121100,5461910210,16760,16760,16760,16740,619
20230918,121000,5451536590,16760,16730,16760,16730,546
20230918,120900,5442397540,16730,16760,16760,16730,109
20230918,120800,5440573940,16770,16770,16770,16770,1
20230918,120700,5440557170,16790,16740,16800,16740,929
20230918,120600,5424959960,16720,16690,16720,16690,442
20230918,120500,5417569810,16680,16680,16680,16670,282
20230918,120400,5412866170,16680,16680,16680,16680,158
20230918,120300,5410230730,16680,16670,16680,16670,68
20230918,120200,5409096960,16680,16680,16690,16670,1075
20230918,120100,5391167460,16680,16680,16680,16670,197
20230918,120000,5387882120,16670,16670,16680,16670,679
20230918,115900,5376563070,16680,16670,16680,16670,524
20230918,115800,5367825280,16670,16680,16680,16670,318
20230918,115700,5362524210,16670,16690,16700,16670,687
20230918,115600,5351065250,16680,16700,16730,16680,469
20230918,115500,5343232480,16790,16700,16790,16680,1300
20230918,115400,5321460990,16690,16710,16710,16690,420
20230918,115300,5314450610,16710,16690,16710,16690,466
20230918,115200,5306670660,16700,16680,16700,16680,467
20230918,115100,5298878720,16680,16700,16710,16680,272
20230918,115000,5294336160,16700,16690,16700,16680,458
20230918,114900,5286690090,16680,16690,16700,16680,800
20230918,114800,5273343790,16680,16700,16710,16680,570
20230918,114700,5263827790,16710,16710,16710,16700,328
20230918,114600,5258349820,16700,16690,16700,16690,567
20230918,114500,5248881850,16690,16680,16700,16680,1050
20230918,114400,5231357640,16680,16690,16690,16680,343
20230918,114300,5225635930,16690,16690,16700,16680,523
20230918,114200,5216907580,16690,16690,16690,16680,151
20230918,114100,5214387960,16690,16690,16700,16690,560
20230918,114000,5205041460,16680,16690,16690,16680,363
20230918,113900,5198985460,16690,16680,16690,16680,643
20230918,113800,5188254450,16690,16690,16690,16680,634
20230918,113700,5177677990,16690,16690,16690,16680,570
20230918,113600,5168166440,16690,16690,16700,16680,453
20230918,113500,5160607790,16690,16690,16690,16680,387
20230918,113400,5154150830,16690,16710,16710,16680,1023
20230918,113300,5137066780,16700,16700,16710,16700,135
20230918,113200,5134812180,16730,16680,16730,16680,368
20230918,113100,5128667360,16710,16700,16720,16700,443
20230918,113000,5121267820,16700,16710,16720,16700,265
20230918,112900,5116841080,16710,16700,16710,16670,736
20230918,112800,5104552140,16670,16710,16710,16670,429
20230918,112700,5097398430,16670,16660,16710,16660,1634
20230918,112600,5070148930,16660,16670,16710,16660,580
20230918,112500,5060479220,16650,16690,16710,16650,3690
20230918,112400,4998982920,16720,16660,16720,16660,1181
20230918,112300,4979277590,16660,16680,16680,16660,937
20230918,112200,4963655310,16690,16680,16690,16680,468
20230918,112100,4955848670,16690,16690,16690,16680,612
20230918,112000,4945635070,16690,16690,16690,16680,552
20230918,111900,4936424200,16700,16690,16700,16690,677
20230918,111800,4925123730,16700,16690,16700,16690,558
20230918,111700,4915807670,16700,16710,16710,16700,492
20230918,111600,4907590750,16710,16760,16760,16710,802
20230918,111500,4894165300,16760,16750,16780,16750,512
20230918,111400,4885583950,16750,16790,16790,16750,331
20230918,111300,4880036710,16790,16780,16810,16740,598
20230918,111200,4870003290,16810,16750,16810,16740,662
20230918,111100,4858906820,16750,16740,16780,16740,542
20230918,111000,4849827900,16790,16710,16800,16700,3473
20230918,110900,4791718660,16710,16690,16770,16690,957
20230918,110800,4775703710,16750,16710,16750,16670,1243
20230918,110700,4754915210,16670,16650,16670,16630,10405
20230918,110600,4581538350,16640,16690,16700,16640,6285
20230918,110500,4476774110,16690,16690,16700,16690,609
20230918,110400,4466604220,16690,16680,16700,16680,652
20230918,110300,4455722470,16680,16680,16680,16680,835
20230918,110200,4441794670,16690,16680,16690,16680,435
20230918,110100,4434537840,16680,16680,16690,16680,376
20230918,110000,4428264000,16680,16680,16710,16680,1013
20230918,105900,4411365490,16680,16660,16710,16660,992
20230918,105800,4394817740,16660,16670,16670,16660,1247
20230918,105700,4374041690,16670,16690,16690,16670,1667
20230918,105600,4346249130,16710,16670,16710,16670,399
20230918,105500,4339593990,16680,16680,16680,16670,599
20230918,105400,4329606820,16680,16680,16690,16680,766
20230918,105300,4316829580,16680,16700,16700,16670,590
20230918,105200,4306987430,16690,16710,16740,16690,897
20230918,105100,4292003280,16730,16710,16730,16710,747
20230918,105000,4279513630,16700,16730,16740,16700,1596
20230918,104900,4252834800,16740,16770,16780,16740,3184
20230918,104800,4199455420,16780,16780,16790,16770,525
20230918,104700,4190645940,16780,16760,16790,16750,861
20230918,104600,4176212810,16760,16740,16760,16740,354
20230918,104500,4170283300,16750,16730,16760,16730,241
20230918,104400,4166248930,16770,16740,16770,16730,537
20230918,104300,4157258630,16740,16770,16770,16730,705
20230918,104200,4145450730,16790,16710,16790,16700,721
20230918,104100,4133385630,16700,16710,16720,16700,548
20230918,104000,4124228310,16720,16640,16720,16640,2159
20230918,103900,4088247310,16640,16640,16680,16640,709
20230918,103800,4076436490,16640,16620,16640,16610,1533
20230918,103700,4050956900,16630,16640,16640,16620,367
20230918,103600,4044855180,16640,16630,16660,16610,3959
20230918,103500,3979038910,16630,16680,16680,16630,1058
20230918,103400,3961427200,16680,16620,16680,16620,4016
20230918,103300,3894639910,16620,16640,16640,16620,380
20230918,103200,3888319040,16650,16630,16650,16620,726
20230918,103100,3876247280,16620,16680,16680,16620,1513
20230918,103000,3851086380,16690,16650,16690,16630,1499
20230918,102900,3826117470,16650,16660,16670,16650,1215
20230918,102800,3805882270,16670,16670,16680,16670,569
20230918,102700,3796396840,16670,16680,16690,16670,1546
20230918,102600,3770612940,16680,16690,16710,16680,1242
20230918,102500,3749881190,16690,16720,16720,16680,1770
20230918,102400,3720332510,16720,16700,16730,16690,3033
20230918,102300,3669675800,16710,16750,16760,16700,8082
20230918,102200,3534444570,16750,16760,16770,16750,606
20230918,102100,3524287310,16760,16750,16760,16750,1345
20230918,102000,3501751780,16750,16830,16830,16740,7032
20230918,101900,3383823970,16840,16800,16850,16800,230
20230918,101800,3379956330,16810,16830,16830,16800,1310
20230918,101700,3357929330,16820,16820,16830,16820,260
20230918,101600,3353554750,16830,16900,16900,16830,24
20230918,101500,3353150180,16910,16810,16910,16790,735
20230918,101400,3340795870,16800,16790,16810,16790,974
20230918,101300,3324434260,16790,16800,16820,16790,425
20230918,101200,3317294280,16800,16810,16850,16800,2139
20230918,101100,3281348140,16810,16810,16830,16810,1140
20230918,101000,3262177780,16820,16840,16850,16820,899
20230918,100900,3247048740,16840,16840,16850,16830,511
20230918,100800,3238443400,16840,16850,16850,16820,592
20230918,100700,3228481960,16820,16860,16860,16820,552
20230918,100600,3219182100,16860,17000,17000,16850,4432
20230918,100500,3144124040,17020,17090,17090,16940,840
20230918,100400,3129860450,17100,16850,17160,16840,3129
20230918,100300,3076654490,16850,16770,16850,16760,1333
20230918,100200,3054260190,16770,16770,16790,16760,621
20230918,100100,3043845770,16770,16770,16790,16760,1825
20230918,100000,3013234740,16770,16790,16790,16770,2501
20230918,095900,2971281070,16780,16810,16810,16780,3642
20230918,095800,2910117080,16810,16850,16850,16800,1527
20230918,095700,2884427930,16830,16830,16860,16820,1058
20230918,095600,2866607370,16830,16840,16850,16810,799
20230918,095500,2853164450,16840,16840,16850,16830,1250
20230918,095400,2832112450,16850,16870,16870,16850,993
20230918,095300,2815372420,16940,16860,16940,16840,4292
20230918,095200,2742990360,16860,16920,16920,16860,2248
20230918,095100,2705036730,16920,16940,16940,16880,799
20230918,095000,2691527230,16940,16800,16960,16780,8840
20230918,094900,2543020110,16800,16890,16890,16780,6429
20230918,094800,2434887590,16900,16920,16960,16870,5597
20230918,094700,2340198560,16920,16940,16940,16900,4146
20230918,094600,2270107280,16960,17000,17000,16920,7631
20230918,094500,2140836790,17000,17020,17030,16990,8365
20230918,094400,1998589540,17030,17040,17050,17020,5505
20230918,094300,1904836840,17050,17040,17050,17040,1094
20230918,094200,1886192280,17040,17050,17060,17040,872
20230918,094100,1871324750,17050,17050,17130,17050,1319
20230918,094000,1848810100,17050,17100,17100,17050,956
20230918,093900,1832492890,17100,17110,17130,17090,4137
20230918,093800,1761725160,17120,17190,17190,17120,1545
20230918,093700,1735247340,17190,17140,17190,17110,1975
20230918,093600,1701365620,17130,17150,17190,17120,2446
20230918,093500,1659438970,17170,17100,17170,17090,1122
20230918,093400,1640225000,17100,17130,17130,17100,2848
20230918,093300,1591496000,17120,17100,17190,17100,1656
20230918,093200,1563139280,17100,17220,17220,17100,2384
20230918,093100,1522225690,17220,17070,17220,17070,1741
20230918,093000,1492388650,17070,17050,17090,17040,1385
20230918,092900,1468767870,17050,17050,17070,17020,5146
20230918,092800,1381074120,17060,17080,17100,17060,1701
20230918,092700,1352039050,17080,17120,17130,17070,5458
20230918,092600,1258729480,17120,17140,17140,17100,2241
20230918,092500,1220379290,17130,17160,17170,17130,2193
20230918,092400,1182772680,17150,17220,17230,17150,2896
20230918,092300,1133041900,17220,17200,17230,17200,1282
20230918,092200,1110985180,17200,17200,17240,17180,2588
20230918,092100,1066472920,17210,17350,17350,17210,3636
20230918,092000,1003568370,17350,17410,17410,17350,2074
20230918,091900,967577300,17410,17420,17430,17400,1418
20230918,091800,942869320,17410,17200,17410,17200,1630
20230918,091700,914618800,17190,17260,17330,17190,1766
20230918,091600,884112410,17270,17200,17270,17190,174
20230918,091500,881118820,17200,17220,17220,17190,295
20230918,091400,876045010,17220,17160,17220,17150,874
20230918,091300,861019270,17160,17210,17250,17160,5604
20230918,091200,764629830,17210,17270,17270,17210,1500
20230918,091100,738772860,17270,17280,17320,17250,1545
20230918,091000,712079410,17280,17350,17420,17280,1779
20230918,090900,681289200,17340,17170,17470,17170,2604
20230918,090800,636323650,17170,17350,17350,17160,3051
20230918,090700,583718960,17380,17470,17470,17350,3229
20230918,090600,527471390,17470,17490,17500,17400,1572
20230918,090500,500011850,17490,17440,17520,17440,1802
20230918,090400,468512930,17440,17390,17450,17370,2926
20230918,090300,417524290,17380,17300,17380,17270,6322
20230918,090200,308212500,17270,17270,17330,17100,2640
20230918,090100,262677360,17270,17060,17270,17030,4635
20230918,090000,183276180,17150,17090,17150,17010,10737