KissMeData/396270/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,204800,6315023490,16290,16290,16290,16290,5272
20230919,204700,6315023490,16290,16290,16290,16290,0
20230919,204600,6315023490,16290,16290,16290,16290,0
20230919,204500,6315023490,16290,16290,16290,16290,0
20230919,204400,6315023490,16290,16290,16290,16290,0
20230919,204300,6315023490,16290,16290,16290,16290,0
20230919,204200,6315023490,16290,16290,16290,16290,0
20230919,204100,6315023490,16290,16290,16290,16290,0
20230919,204000,6315023490,16290,16290,16290,16290,0
20230919,203900,6315023490,16290,16290,16290,16290,0
20230919,203800,6315023490,16290,16290,16290,16290,0
20230919,203700,6315023490,16290,16290,16290,16290,0
20230919,203600,6315023490,16290,16290,16290,16290,0
20230919,203500,6315023490,16290,16290,16290,16290,0
20230919,203400,6315023490,16290,16290,16290,16290,0
20230919,203300,6315023490,16290,16290,16290,16290,0
20230919,203200,6315023490,16290,16290,16290,16290,0
20230919,203100,6315023490,16290,16290,16290,16290,0
20230919,203000,6315023490,16290,16290,16290,16290,0
20230919,202900,6315023490,16290,16290,16290,16290,0
20230919,202800,6315023490,16290,16290,16290,16290,0
20230919,202700,6315023490,16290,16290,16290,16290,0
20230919,202600,6315023490,16290,16290,16290,16290,0
20230919,202500,6315023490,16290,16290,16290,16290,0
20230919,202400,6315023490,16290,16290,16290,16290,0
20230919,202300,6315023490,16290,16290,16290,16290,0
20230919,202200,6315023490,16290,16290,16290,16290,0
20230919,202100,6315023490,16290,16290,16290,16290,0
20230919,202000,6315023490,16290,16290,16290,16290,0
20230919,201900,6315023490,16290,16290,16290,16290,0
20230919,201800,6315023490,16290,16290,16290,16290,5272
20230919,201700,6315023490,16290,16290,16290,16290,0
20230919,201600,6315023490,16290,16290,16290,16290,0
20230919,201500,6315023490,16290,16290,16290,16290,0
20230919,201400,6315023490,16290,16290,16290,16290,0
20230919,201300,6315023490,16290,16290,16290,16290,0
20230919,201200,6315023490,16290,16290,16290,16290,0
20230919,201100,6315023490,16290,16290,16290,16290,0
20230919,201000,6315023490,16290,16290,16290,16290,0
20230919,200900,6315023490,16290,16290,16290,16290,0
20230919,200800,6315023490,16290,16290,16290,16290,0
20230919,200700,6315023490,16290,16290,16290,16290,0
20230919,200600,6315023490,16290,16290,16290,16290,0
20230919,200500,6315023490,16290,16290,16290,16290,0
20230919,200400,6315023490,16290,16290,16290,16290,0
20230919,200300,6315023490,16290,16290,16290,16290,0
20230919,200200,6315023490,16290,16290,16290,16290,0
20230919,200100,6315023490,16290,16290,16290,16290,0
20230919,200000,6315023490,16290,16290,16290,16290,0
20230919,195900,6315023490,16290,16290,16290,16290,0
20230919,195800,6315023490,16290,16290,16290,16290,0
20230919,195700,6315023490,16290,16290,16290,16290,0
20230919,195600,6315023490,16290,16290,16290,16290,0
20230919,195500,6315023490,16290,16290,16290,16290,0
20230919,195400,6315023490,16290,16290,16290,16290,0
20230919,195300,6315023490,16290,16290,16290,16290,0
20230919,195200,6315023490,16290,16290,16290,16290,0
20230919,195100,6315023490,16290,16290,16290,16290,0
20230919,195000,6315023490,16290,16290,16290,16290,0
20230919,194900,6315023490,16290,16290,16290,16290,0
20230919,194800,6315023490,16290,16290,16290,16290,5272
20230919,194700,6315023490,16290,16290,16290,16290,0
20230919,194600,6315023490,16290,16290,16290,16290,0
20230919,194500,6315023490,16290,16290,16290,16290,0
20230919,194400,6315023490,16290,16290,16290,16290,0
20230919,194300,6315023490,16290,16290,16290,16290,0
20230919,194200,6315023490,16290,16290,16290,16290,0
20230919,194100,6315023490,16290,16290,16290,16290,0
20230919,194000,6315023490,16290,16290,16290,16290,0
20230919,193900,6315023490,16290,16290,16290,16290,0
20230919,193800,6315023490,16290,16290,16290,16290,0
20230919,193700,6315023490,16290,16290,16290,16290,0
20230919,193600,6315023490,16290,16290,16290,16290,0
20230919,193500,6315023490,16290,16290,16290,16290,0
20230919,193400,6315023490,16290,16290,16290,16290,0
20230919,193300,6315023490,16290,16290,16290,16290,0
20230919,193200,6315023490,16290,16290,16290,16290,0
20230919,193100,6315023490,16290,16290,16290,16290,0
20230919,193000,6315023490,16290,16290,16290,16290,0
20230919,192900,6315023490,16290,16290,16290,16290,0
20230919,192800,6315023490,16290,16290,16290,16290,0
20230919,192700,6315023490,16290,16290,16290,16290,0
20230919,192600,6315023490,16290,16290,16290,16290,0
20230919,192500,6315023490,16290,16290,16290,16290,0
20230919,192400,6315023490,16290,16290,16290,16290,0
20230919,192300,6315023490,16290,16290,16290,16290,0
20230919,192200,6315023490,16290,16290,16290,16290,0
20230919,192100,6315023490,16290,16290,16290,16290,0
20230919,192000,6315023490,16290,16290,16290,16290,0
20230919,191900,6315023490,16290,16290,16290,16290,0
20230919,191800,6315023490,16290,16290,16290,16290,5272
20230919,191700,6315023490,16290,16290,16290,16290,0
20230919,191600,6315023490,16290,16290,16290,16290,0
20230919,191500,6315023490,16290,16290,16290,16290,0
20230919,191400,6315023490,16290,16290,16290,16290,0
20230919,191300,6315023490,16290,16290,16290,16290,0
20230919,191200,6315023490,16290,16290,16290,16290,0
20230919,191100,6315023490,16290,16290,16290,16290,0
20230919,191000,6315023490,16290,16290,16290,16290,0
20230919,190900,6315023490,16290,16290,16290,16290,0
20230919,190800,6315023490,16290,16290,16290,16290,0
20230919,190700,6315023490,16290,16290,16290,16290,0
20230919,190600,6315023490,16290,16290,16290,16290,0
20230919,190500,6315023490,16290,16290,16290,16290,0
20230919,190400,6315023490,16290,16290,16290,16290,0
20230919,190300,6315023490,16290,16290,16290,16290,0
20230919,190200,6315023490,16290,16290,16290,16290,0
20230919,190100,6315023490,16290,16290,16290,16290,0
20230919,190000,6315023490,16290,16290,16290,16290,0
20230919,185900,6315023490,16290,16290,16290,16290,0
20230919,185800,6315023490,16290,16290,16290,16290,0
20230919,185700,6315023490,16290,16290,16290,16290,0
20230919,185600,6315023490,16290,16290,16290,16290,0
20230919,185500,6315023490,16290,16290,16290,16290,0
20230919,185400,6315023490,16290,16290,16290,16290,0
20230919,185300,6315023490,16290,16290,16290,16290,0
20230919,185200,6315023490,16290,16290,16290,16290,0
20230919,185100,6315023490,16290,16290,16290,16290,0
20230919,185000,6315023490,16290,16290,16290,16290,0
20230919,184900,6315023490,16290,16290,16290,16290,0
20230919,184800,6315023490,16290,16290,16290,16290,5272
20230919,184700,6315023490,16290,16290,16290,16290,0
20230919,184600,6315023490,16290,16290,16290,16290,0
20230919,184500,6315023490,16290,16290,16290,16290,0
20230919,184400,6315023490,16290,16290,16290,16290,0
20230919,184300,6315023490,16290,16290,16290,16290,0
20230919,184200,6315023490,16290,16290,16290,16290,0
20230919,184100,6315023490,16290,16290,16290,16290,0
20230919,184000,6315023490,16290,16290,16290,16290,0
20230919,183900,6315023490,16290,16290,16290,16290,0
20230919,183800,6315023490,16290,16290,16290,16290,0
20230919,183700,6315023490,16290,16290,16290,16290,0
20230919,183600,6315023490,16290,16290,16290,16290,0
20230919,183500,6315023490,16290,16290,16290,16290,0
20230919,183400,6315023490,16290,16290,16290,16290,0
20230919,183300,6315023490,16290,16290,16290,16290,0
20230919,183200,6315023490,16290,16290,16290,16290,0
20230919,183100,6315023490,16290,16290,16290,16290,0
20230919,183000,6315023490,16290,16290,16290,16290,0
20230919,182900,6315023490,16290,16290,16290,16290,0
20230919,182800,6315023490,16290,16290,16290,16290,0
20230919,182700,6315023490,16290,16290,16290,16290,0
20230919,182600,6315023490,16290,16290,16290,16290,0
20230919,182500,6315023490,16290,16290,16290,16290,0
20230919,182400,6315023490,16290,16290,16290,16290,0
20230919,182300,6315023490,16290,16290,16290,16290,0
20230919,182200,6315023490,16290,16290,16290,16290,0
20230919,182100,6315023490,16290,16290,16290,16290,0
20230919,182000,6315023490,16290,16290,16290,16290,0
20230919,181900,6315023490,16290,16290,16290,16290,0
20230919,181800,6315023490,16290,16290,16290,16290,5272
20230919,181700,6315023490,16290,16290,16290,16290,0
20230919,181600,6315023490,16290,16290,16290,16290,0
20230919,181500,6315023490,16290,16290,16290,16290,0
20230919,181400,6315023490,16290,16290,16290,16290,0
20230919,181300,6315023490,16290,16290,16290,16290,0
20230919,181200,6315023490,16290,16290,16290,16290,0
20230919,181100,6315023490,16290,16290,16290,16290,0
20230919,181000,6315023490,16290,16290,16290,16290,0
20230919,180900,6315023490,16290,16290,16290,16290,0
20230919,180800,6315023490,16290,16290,16290,16290,0
20230919,180700,6315023490,16290,16290,16290,16290,0
20230919,180600,6315023490,16290,16290,16290,16290,0
20230919,180500,6315023490,16290,16290,16290,16290,0
20230919,180400,6315023490,16290,16290,16290,16290,0
20230919,180300,6315023490,16290,16290,16290,16290,0
20230919,180200,6315023490,16290,16290,16290,16290,0
20230919,180100,6315023490,16290,16290,16290,16290,0
20230919,180000,6315023490,16290,16290,16290,16290,0
20230919,175900,6315023490,16290,16290,16290,16290,0
20230919,175800,6315023490,16290,16290,16290,16290,0
20230919,175700,6315023490,16290,16290,16290,16290,0
20230919,175600,6315023490,16290,16290,16290,16290,0
20230919,175500,6315023490,16290,16290,16290,16290,0
20230919,175400,6315023490,16290,16290,16290,16290,0
20230919,175300,6315023490,16290,16290,16290,16290,0
20230919,175200,6315023490,16290,16290,16290,16290,0
20230919,175100,6315023490,16290,16290,16290,16290,0
20230919,175000,6315023490,16290,16290,16290,16290,0
20230919,174900,6315023490,16290,16290,16290,16290,0
20230919,174800,6315023490,16290,16290,16290,16290,5272
20230919,174700,6315023490,16290,16290,16290,16290,0
20230919,174600,6315023490,16290,16290,16290,16290,0
20230919,174500,6315023490,16290,16290,16290,16290,0
20230919,174400,6315023490,16290,16290,16290,16290,0
20230919,174300,6315023490,16290,16290,16290,16290,0
20230919,174200,6315023490,16290,16290,16290,16290,0
20230919,174100,6315023490,16290,16290,16290,16290,0
20230919,174000,6315023490,16290,16290,16290,16290,0
20230919,173900,6315023490,16290,16290,16290,16290,0
20230919,173800,6315023490,16290,16290,16290,16290,0
20230919,173700,6315023490,16290,16290,16290,16290,0
20230919,173600,6315023490,16290,16290,16290,16290,0
20230919,173500,6315023490,16290,16290,16290,16290,0
20230919,173400,6315023490,16290,16290,16290,16290,0
20230919,173300,6315023490,16290,16290,16290,16290,0
20230919,173200,6315023490,16290,16290,16290,16290,0
20230919,173100,6315023490,16290,16290,16290,16290,0
20230919,173000,6315023490,16290,16290,16290,16290,0
20230919,172900,6315023490,16290,16290,16290,16290,0
20230919,172800,6315023490,16290,16290,16290,16290,0
20230919,172700,6315023490,16290,16290,16290,16290,0
20230919,172600,6315023490,16290,16290,16290,16290,0
20230919,172500,6315023490,16290,16290,16290,16290,0
20230919,172400,6315023490,16290,16290,16290,16290,0
20230919,172300,6315023490,16290,16290,16290,16290,0
20230919,172200,6315023490,16290,16290,16290,16290,0
20230919,172100,6315023490,16290,16290,16290,16290,0
20230919,172000,6315023490,16290,16290,16290,16290,0
20230919,171900,6315023490,16290,16290,16290,16290,0
20230919,171800,6315023490,16290,16290,16290,16290,5272
20230919,171700,6315023490,16290,16290,16290,16290,0
20230919,171600,6315023490,16290,16290,16290,16290,0
20230919,171500,6315023490,16290,16290,16290,16290,0
20230919,171400,6315023490,16290,16290,16290,16290,0
20230919,171300,6315023490,16290,16290,16290,16290,0
20230919,171200,6315023490,16290,16290,16290,16290,0
20230919,171100,6315023490,16290,16290,16290,16290,0
20230919,171000,6315023490,16290,16290,16290,16290,0
20230919,170900,6315023490,16290,16290,16290,16290,0
20230919,170800,6315023490,16290,16290,16290,16290,0
20230919,170700,6315023490,16290,16290,16290,16290,0
20230919,170600,6315023490,16290,16290,16290,16290,0
20230919,170500,6315023490,16290,16290,16290,16290,0
20230919,170400,6315023490,16290,16290,16290,16290,0
20230919,170300,6315023490,16290,16290,16290,16290,0
20230919,170200,6315023490,16290,16290,16290,16290,0
20230919,170100,6315023490,16290,16290,16290,16290,0
20230919,170000,6315023490,16290,16290,16290,16290,0
20230919,165900,6315023490,16290,16290,16290,16290,0
20230919,165800,6315023490,16290,16290,16290,16290,0
20230919,165700,6315023490,16290,16290,16290,16290,0
20230919,165600,6315023490,16290,16290,16290,16290,0
20230919,165500,6315023490,16290,16290,16290,16290,0
20230919,165400,6315023490,16290,16290,16290,16290,0
20230919,165300,6315023490,16290,16290,16290,16290,0
20230919,165200,6315023490,16290,16290,16290,16290,0
20230919,165100,6315023490,16290,16290,16290,16290,0
20230919,165000,6315023490,16290,16290,16290,16290,0
20230919,164900,6315023490,16290,16290,16290,16290,0
20230919,164800,6315023490,16290,16290,16290,16290,5272
20230919,164700,6315023490,16290,16290,16290,16290,0
20230919,164600,6315023490,16290,16290,16290,16290,0
20230919,164500,6315023490,16290,16290,16290,16290,0
20230919,164400,6315023490,16290,16290,16290,16290,0
20230919,164300,6315023490,16290,16290,16290,16290,0
20230919,164200,6315023490,16290,16290,16290,16290,0
20230919,164100,6315023490,16290,16290,16290,16290,0
20230919,164000,6315023490,16290,16290,16290,16290,0
20230919,163900,6315023490,16290,16290,16290,16290,0
20230919,163800,6315023490,16290,16290,16290,16290,0
20230919,163700,6315023490,16290,16290,16290,16290,0
20230919,163600,6315023490,16290,16290,16290,16290,0
20230919,163500,6315023490,16290,16290,16290,16290,0
20230919,163400,6315023490,16290,16290,16290,16290,0
20230919,163300,6315023490,16290,16290,16290,16290,0
20230919,163200,6315023490,16290,16290,16290,16290,0
20230919,163100,6315023490,16290,16290,16290,16290,0
20230919,163000,6315023490,16290,16290,16290,16290,0
20230919,162900,6315023490,16290,16290,16290,16290,0
20230919,162800,6315023490,16290,16290,16290,16290,0
20230919,162700,6315023490,16290,16290,16290,16290,0
20230919,162600,6315023490,16290,16290,16290,16290,0
20230919,162500,6315023490,16290,16290,16290,16290,0
20230919,162400,6315023490,16290,16290,16290,16290,0
20230919,162300,6315023490,16290,16290,16290,16290,0
20230919,162200,6315023490,16290,16290,16290,16290,0
20230919,162100,6315023490,16290,16290,16290,16290,0
20230919,162000,6315023490,16290,16290,16290,16290,0
20230919,161900,6315023490,16290,16290,16290,16290,0
20230919,161800,6315023490,16290,16290,16290,16290,5272
20230919,161700,6315023490,16290,16290,16290,16290,0
20230919,161600,6315023490,16290,16290,16290,16290,0
20230919,161500,6315023490,16290,16290,16290,16290,0
20230919,161400,6315023490,16290,16290,16290,16290,0
20230919,161300,6315023490,16290,16290,16290,16290,0
20230919,161200,6315023490,16290,16290,16290,16290,0
20230919,161100,6315023490,16290,16290,16290,16290,0
20230919,161000,6315023490,16290,16290,16290,16290,0
20230919,160900,6315023490,16290,16290,16290,16290,0
20230919,160800,6315023490,16290,16290,16290,16290,0
20230919,160700,6315023490,16290,16290,16290,16290,0
20230919,160600,6315023490,16290,16290,16290,16290,0
20230919,160500,6315023490,16290,16290,16290,16290,0
20230919,160400,6315023490,16290,16290,16290,16290,0
20230919,160300,6315023490,16290,16290,16290,16290,0
20230919,160200,6315023490,16290,16290,16290,16290,0
20230919,160100,6315023490,16290,16290,16290,16290,0
20230919,160000,6315023490,16290,16290,16290,16290,0
20230919,155900,6315023490,16290,16290,16290,16290,0
20230919,155800,6315023490,16290,16290,16290,16290,0
20230919,155700,6315023490,16290,16290,16290,16290,0
20230919,155600,6315023490,16290,16290,16290,16290,0
20230919,155500,6315023490,16290,16290,16290,16290,0
20230919,155400,6315023490,16290,16290,16290,16290,0
20230919,155300,6315023490,16290,16290,16290,16290,0
20230919,155200,6315023490,16290,16290,16290,16290,0
20230919,155100,6315023490,16290,16290,16290,16290,0
20230919,155000,6315023490,16290,16290,16290,16290,0
20230919,154900,6315023490,16290,16290,16290,16290,0
20230919,154800,6315023490,16290,16290,16290,16290,5272
20230919,154700,6315023490,16290,16290,16290,16290,0
20230919,154600,6315023490,16290,16290,16290,16290,0
20230919,154500,6315023490,16290,16290,16290,16290,0
20230919,154400,6315023490,16290,16290,16290,16290,0
20230919,154300,6315023490,16290,16290,16290,16290,0
20230919,154200,6315023490,16290,16290,16290,16290,0
20230919,154100,6315023490,16290,16290,16290,16290,0
20230919,154000,6315023490,16290,16290,16290,16290,0
20230919,153900,6315023490,16290,16290,16290,16290,0
20230919,153800,6315023490,16290,16290,16290,16290,0
20230919,153700,6315023490,16290,16290,16290,16290,0
20230919,153600,6315023490,16290,16290,16290,16290,0
20230919,153500,6315023490,16290,16290,16290,16290,0
20230919,153400,6315023490,16290,16290,16290,16290,0
20230919,153300,6315023490,16290,16290,16290,16290,0
20230919,153200,6315023490,16290,16290,16290,16290,0
20230919,153100,6315023490,16290,16290,16290,16290,0
20230919,153000,6315023490,16290,16290,16290,16290,5272
20230919,152900,6229142610,16300,16300,16300,16300,0
20230919,152800,6229142610,16300,16300,16300,16300,0
20230919,152700,6229142610,16300,16300,16300,16300,0
20230919,152600,6229142610,16300,16300,16300,16300,0
20230919,152500,6229142610,16300,16300,16300,16300,0
20230919,152400,6229142610,16300,16300,16300,16300,0
20230919,152300,6229142610,16300,16300,16300,16300,0
20230919,152200,6229142610,16300,16300,16300,16300,0
20230919,152100,6229142610,16300,16300,16300,16300,0
20230919,152000,6229142610,16300,16300,16300,16300,0
20230919,151900,6229142610,16300,16300,16320,16290,1238
20230919,151800,6208953580,16290,16330,16330,16290,1500
20230919,151700,6184497480,16310,16320,16330,16310,208
20230919,151600,6181103210,16300,16310,16320,16300,3113
20230919,151500,6130353710,16300,16350,16360,16300,2280
20230919,151400,6093146700,16350,16340,16350,16330,1137
20230919,151300,6074563430,16340,16330,16340,16310,801
20230919,151200,6061491640,16320,16320,16320,16310,556
20230919,151100,6052419900,16320,16320,16320,16310,327
20230919,151000,6047085050,16320,16320,16320,16310,389
20230919,150900,6040737440,16320,16330,16340,16320,859
20230919,150800,6026717800,16330,16340,16340,16320,778
20230919,150700,6014007020,16340,16340,16350,16330,435
20230919,150600,6006898810,16340,16340,16340,16320,1048
20230919,150500,5989779020,16340,16360,16360,16340,383
20230919,150400,5983517340,16360,16370,16370,16360,133
20230919,150300,5981340850,16370,16360,16370,16350,784
20230919,150200,5968516100,16360,16350,16360,16350,136
20230919,150100,5966292140,16350,16370,16370,16350,414
20230919,150000,5959520740,16360,16360,16370,16360,352
20230919,145900,5953761800,16340,16360,16360,16340,1118
20230919,145800,5935483000,16360,16370,16370,16350,128
20230919,145700,5933388510,16370,16360,16370,16330,805
20230919,145600,5920235790,16360,16360,16360,16350,327
20230919,145500,5914887070,16370,16360,16380,16360,755
20230919,145400,5902526990,16370,16350,16370,16340,1162
20230919,145300,5883537220,16360,16360,16370,16360,243
20230919,145200,5879560490,16370,16370,16370,16370,294
20230919,145100,5874747710,16370,16380,16380,16370,250
20230919,145000,5870653580,16370,16350,16380,16340,694
20230919,144900,5859304740,16340,16370,16380,16340,325
20230919,144800,5853987580,16370,16380,16390,16370,307
20230919,144700,5848957940,16380,16360,16380,16350,159
20230919,144600,5846356020,16360,16370,16370,16350,266
20230919,144500,5842004740,16370,16350,16390,16350,368
20230919,144400,5835981960,16360,16370,16370,16350,602
20230919,144300,5826131210,16380,16370,16390,16370,549
20230919,144200,5817135930,16380,16380,16380,16360,305
20230919,144100,5812141040,16390,16360,16390,16360,256
20230919,144000,5807948140,16370,16430,16430,16370,740
20230919,143900,5795821210,16430,16430,16430,16420,240
20230919,143800,5791879300,16440,16450,16470,16430,645
20230919,143700,5781267500,16450,16400,16450,16400,2383
20230919,143600,5742143150,16390,16380,16400,16380,262
20230919,143500,5737849000,16380,16360,16380,16360,205
20230919,143400,5734491970,16360,16350,16370,16350,279
20230919,143300,5729925590,16350,16360,16360,16350,483
20230919,143200,5722027390,16360,16340,16360,16330,842
20230919,143100,5708267670,16340,16310,16340,16300,1047
20230919,143000,5691188900,16310,16300,16310,16300,56
20230919,142900,5690275840,16300,16310,16320,16300,163
20230919,142800,5687616170,16320,16310,16320,16300,397
20230919,142700,5681139860,16310,16310,16320,16300,273
20230919,142600,5676689040,16310,16310,16310,16300,802
20230919,142500,5663608720,16310,16320,16330,16310,127
20230919,142400,5661536160,16310,16320,16320,16310,133
20230919,142300,5659366680,16320,16320,16340,16320,124
20230919,142200,5657342870,16310,16340,16340,16310,256
20230919,142100,5653166620,16310,16320,16320,16310,943
20230919,142000,5637778140,16320,16350,16350,16320,463
20230919,141900,5630220040,16340,16340,16350,16340,123
20230919,141800,5628209950,16350,16340,16350,16340,24
20230919,141700,5627817720,16340,16330,16340,16330,197
20230919,141600,5624598910,16330,16330,16340,16330,82
20230919,141500,5623259780,16330,16330,16340,16330,244
20230919,141400,5619273230,16360,16330,16360,16330,157
20230919,141300,5616709240,16330,16350,16350,16330,733
20230919,141200,5604730210,16340,16380,16380,16340,147
20230919,141100,5602326530,16370,16340,16370,16340,546
20230919,141000,5593400850,16340,16340,16340,16340,50
20230919,140900,5592583850,16320,16310,16320,16310,141
20230919,140800,5590282950,16310,16320,16320,16310,588
20230919,140700,5580690770,16320,16310,16320,16310,24
20230919,140600,5580299270,16310,16310,16320,16310,158
20230919,140500,5577722220,16310,16310,16320,16300,336
20230919,140400,5572242260,16310,16310,16320,16310,22
20230919,140300,5571883380,16310,16310,16310,16300,304
20230919,140200,5566926910,16310,16310,16310,16300,77
20230919,140100,5565671300,16300,16300,16310,16300,450
20230919,140000,5558336180,16310,16310,16310,16300,173
20230919,135900,5555515920,16310,16300,16310,16300,116
20230919,135800,5553624330,16320,16310,16320,16300,743
20230919,135700,5541512310,16310,16300,16320,16300,267
20230919,135600,5537159050,16300,16300,16320,16280,3114
20230919,135500,5486406470,16310,16310,16310,16300,1009
20230919,135400,5469953760,16310,16300,16310,16300,921
20230919,135300,5454938100,16300,16310,16310,16300,720
20230919,135200,5443198050,16310,16310,16320,16310,947
20230919,135100,5427751480,16310,16320,16340,16310,331
20230919,135000,5422350530,16320,16310,16320,16310,549
20230919,134900,5413394640,16310,16330,16340,16310,1215
20230919,134800,5393559110,16330,16350,16350,16330,612
20230919,134700,5383564090,16350,16330,16370,16330,217
20230919,134600,5380017010,16330,16340,16350,16330,411
20230919,134500,5373301590,16340,16350,16350,16340,190
20230919,134400,5370195150,16350,16360,16370,16350,278
20230919,134300,5365649420,16350,16360,16360,16350,375
20230919,134200,5359517290,16350,16360,16360,16350,446
20230919,134100,5352224180,16360,16350,16360,16350,255
20230919,134000,5348052880,16350,16360,16360,16350,1037
20230919,133900,5331093130,16370,16380,16380,16370,402
20230919,133800,5324509940,16390,16410,16420,16390,3632
20230919,133700,5264932630,16420,16420,16420,16410,350
20230919,133600,5259188750,16420,16420,16420,16410,1047
20230919,133500,5242000940,16420,16430,16430,16420,660
20230919,133400,5231162350,16430,16450,16450,16430,123
20230919,133300,5229141120,16440,16450,16450,16440,418
20230919,133200,5222268860,16450,16450,16450,16440,338
20230919,133100,5216711000,16450,16450,16460,16450,366
20230919,133000,5210690090,16460,16440,16460,16440,1448
20230919,132900,5186875940,16440,16440,16440,16430,351
20230919,132800,5181108280,16430,16430,16430,16420,1430
20230919,132700,5157620350,16420,16430,16430,16420,2514
20230919,132600,5116340260,16430,16450,16450,16420,1488
20230919,132500,5091890560,16450,16450,16450,16450,18
20230919,132400,5091594460,16450,16440,16450,16440,47
20230919,132300,5090821490,16430,16460,16460,16430,352
20230919,132200,5085035240,16460,16460,16460,16430,151
20230919,132100,5082553980,16460,16430,16460,16430,38
20230919,132000,5081929400,16430,16470,16480,16430,2624
20230919,131900,5038791220,16480,16480,16490,16470,129
20230919,131800,5036665360,16480,16470,16490,16470,492
20230919,131700,5028558240,16470,16470,16480,16470,246
20230919,131600,5024506600,16470,16450,16470,16450,1878
20230919,131500,4993607040,16430,16490,16490,16420,8154
20230919,131400,4859412770,16500,16520,16560,16490,3283
20230919,131300,4805209220,16520,16500,16520,16490,2289
20230919,131200,4767437820,16510,16580,16600,16510,3415
20230919,131100,4710914690,16590,16530,16600,16530,10555
20230919,131000,4535970290,16540,16500,16540,16470,1736
20230919,130900,4507282700,16470,16460,16500,16460,1992
20230919,130800,4474422420,16480,16450,16500,16450,4245
20230919,130700,4404420360,16450,16380,16450,16380,1558
20230919,130600,4378810360,16380,16360,16380,16340,1481
20230919,130500,4354577830,16360,16340,16360,16340,12
20230919,130400,4354381730,16360,16360,16360,16360,87
20230919,130300,4352958410,16340,16340,16350,16340,114
20230919,130200,4351094570,16340,16340,16340,16340,284
20230919,130100,4346454010,16310,16310,16310,16300,163
20230919,130000,4343796010,16310,16320,16340,16310,1328
20230919,125900,4322131120,16330,16330,16330,16320,136
20230919,125800,4319911190,16330,16320,16330,16320,41
20230919,125700,4319242010,16310,16330,16330,16310,40
20230919,125600,4318589490,16330,16340,16340,16310,932
20230919,125500,4303377210,16340,16320,16340,16320,134
20230919,125400,4301188990,16320,16320,16340,16320,800
20230919,125300,4288131590,16340,16320,16340,16310,836
20230919,125200,4274488890,16310,16330,16330,16310,1455
20230919,125100,4250742850,16330,16330,16330,16330,243
20230919,125000,4246774660,16330,16340,16350,16320,1076
20230919,124900,4229190640,16350,16330,16350,16330,111
20230919,124800,4227377720,16330,16330,16340,16320,222
20230919,124700,4223750610,16320,16330,16340,16320,199
20230919,124600,4220501530,16330,16320,16330,16310,79
20230919,124500,4219211810,16320,16340,16340,16320,324
20230919,124400,4213923090,16340,16340,16360,16330,128
20230919,124300,4211831950,16340,16330,16340,16330,51
20230919,124200,4210999020,16380,16340,16380,16320,1202
20230919,124100,4191355320,16310,16330,16340,16310,59
20230919,124000,4190392280,16340,16310,16340,16300,2640
20230919,123900,4147354050,16310,16340,16340,16310,22
20230919,123800,4146995050,16340,16310,16340,16310,45
20230919,123700,4146260800,16310,16320,16350,16310,511
20230919,123600,4137924220,16320,16320,16320,16320,461
20230919,123500,4130400700,16330,16310,16350,16310,131
20230919,123400,4128263270,16310,16340,16340,16310,2200
20230919,123300,4092352990,16360,16340,16360,16340,146
20230919,123200,4089966020,16350,16360,16360,16350,136
20230919,123100,4087742360,16360,16360,16360,16360,201
20230919,123000,4084454000,16350,16350,16360,16340,107
20230919,122900,4082705270,16350,16340,16350,16340,71
20230919,122800,4081544820,16360,16350,16360,16350,309
20230919,122700,4076492610,16350,16360,16360,16350,14
20230919,122600,4076263690,16360,16360,16360,16350,50
20230919,122500,4075446120,16360,16370,16370,16360,128
20230919,122400,4073350810,16370,16350,16370,16350,9
20230919,122300,4073203540,16370,16380,16380,16370,16
20230919,122200,4072941560,16370,16370,16370,16370,74
20230919,122100,4071730180,16370,16370,16370,16370,6
20230919,122000,4071631960,16370,16320,16370,16320,341
20230919,121900,4066058890,16330,16320,16330,16320,218
20230919,121800,4062500970,16310,16320,16320,16310,120
20230919,121700,4060543750,16320,16310,16320,16310,16
20230919,121600,4060282680,16310,16320,16320,16310,91
20230919,121500,4058798250,16320,16310,16320,16310,57
20230919,121400,4057868530,16320,16330,16330,16300,1280
20230919,121300,4036998510,16330,16320,16330,16320,86
20230919,121200,4035594550,16320,16340,16340,16320,40
20230919,121100,4034941600,16330,16330,16330,16330,0
20230919,121000,4034941600,16330,16330,16340,16320,205
20230919,120900,4031593910,16330,16330,16330,16330,107
20230919,120800,4029846600,16300,16300,16300,16300,1563
20230919,120700,4004369700,16330,16320,16330,16300,95
20230919,120600,4002819530,16320,16320,16320,16320,85
20230919,120500,4001432330,16310,16300,16310,16300,161
20230919,120400,3998807230,16300,16300,16310,16290,331
20230919,120300,3993412140,16300,16300,16320,16300,191
20230919,120200,3990296720,16300,16300,16300,16300,21
20230919,120100,3989954420,16300,16300,16300,16280,528
20230919,120000,3981354760,16300,16290,16300,16270,230
20230919,115900,3977606560,16270,16280,16290,16270,658
20230919,115800,3966894590,16270,16270,16270,16270,111
20230919,115700,3965088620,16270,16280,16280,16270,310
20230919,115600,3960044720,16270,16270,16300,16270,286
20230919,115500,3955391320,16270,16280,16280,16270,83
20230919,115400,3954040380,16300,16290,16300,16270,107
20230919,115300,3952299210,16290,16290,16290,16290,51
20230919,115200,3951468420,16300,16290,16300,16250,5540
20230919,115100,3861346900,16290,16300,16300,16290,1187
20230919,115000,3842010600,16290,16290,16290,16290,11
20230919,114900,3841831410,16290,16300,16300,16290,302
20230919,114800,3836911700,16290,16300,16300,16290,248
20230919,114700,3832871310,16300,16300,16300,16290,373
20230919,114600,3826791960,16300,16300,16300,16300,11
20230919,114500,3826612660,16300,16320,16320,16300,1423
20230919,114400,3803417040,16320,16320,16320,16300,627
20230919,114300,3793196200,16320,16320,16320,16300,47
20230919,114200,3792429860,16320,16310,16320,16300,2376
20230919,114100,3753698830,16310,16310,16310,16310,2270
20230919,114000,3716675130,16320,16320,16320,16310,699
20230919,113900,3705272870,16320,16320,16330,16320,375
20230919,113800,3699152770,16320,16330,16330,16320,1695
20230919,113700,3671486600,16330,16330,16340,16330,39
20230919,113600,3670849670,16330,16330,16330,16330,174
20230919,113500,3668008250,16340,16340,16340,16320,174
20230919,113400,3665168210,16330,16310,16330,16310,1442
20230919,113300,3641635900,16310,16340,16340,16310,2818
20230919,113200,3595635520,16340,16340,16350,16330,2403
20230919,113100,3556372080,16360,16340,16360,16340,174
20230919,113000,3553528780,16340,16360,16360,16340,1853
20230919,112900,3523229070,16360,16360,16360,16350,508
20230919,112800,3514918350,16360,16370,16390,16360,561
20230919,112700,3505734870,16370,16370,16370,16370,30
20230919,112600,3505243770,16380,16360,16380,16360,319
20230919,112500,3500023360,16360,16360,16370,16360,350
20230919,112400,3494294900,16360,16360,16370,16360,237
20230919,112300,3490417410,16370,16360,16370,16360,159
20230919,112200,3487815760,16370,16370,16370,16360,171
20230919,112100,3485016660,16370,16370,16370,16360,279
20230919,112000,3480451210,16370,16370,16370,16370,9
20230919,111900,3480303880,16390,16370,16390,16370,506
20230919,111800,3472015150,16350,16350,16370,16350,281
20230919,111700,3467419800,16380,16340,16380,16340,252
20230919,111600,3463298360,16340,16350,16380,16340,601
20230919,111500,3453472850,16380,16350,16380,16350,13
20230919,111400,3453260120,16350,16350,16380,16350,466
20230919,111300,3445640840,16350,16350,16360,16350,544
20230919,111200,3436746340,16350,16380,16380,16350,2200
20230919,111100,3400765280,16360,16360,16360,16360,80
20230919,111000,3399456480,16360,16380,16390,16360,195
20230919,110900,3396264060,16380,16390,16400,16380,402
20230919,110800,3389675370,16410,16390,16410,16360,108
20230919,110700,3387905180,16350,16410,16410,16350,730
20230919,110600,3375951150,16420,16410,16420,16400,77
20230919,110500,3374688040,16420,16410,16420,16410,93
20230919,110400,3373161060,16400,16420,16420,16400,437
20230919,110300,3365991030,16410,16430,16430,16410,346
20230919,110200,3360309790,16430,16440,16440,16420,303
20230919,110100,3355331100,16460,16450,16460,16440,302
20230919,110000,3350365400,16440,16450,16450,16440,723
20230919,105900,3338472400,16470,16450,16470,16450,315
20230919,105800,3333288470,16450,16460,16480,16450,549
20230919,105700,3324245810,16450,16470,16470,16450,394
20230919,105600,3317760750,16470,16450,16470,16440,399
20230919,105500,3311191880,16440,16450,16450,16440,504
20230919,105400,3302906080,16460,16460,16460,16460,6
20230919,105300,3302807320,16440,16460,16460,16430,269
20230919,105200,3298382070,16460,16430,16460,16430,157
20230919,105100,3295798570,16430,16440,16470,16420,2698
20230919,105000,3251416800,16420,16420,16420,16420,10
20230919,104900,3251252600,16420,16400,16470,16400,165
20230919,104800,3248546040,16440,16400,16440,16360,902
20230919,104700,3233726320,16400,16440,16440,16400,993
20230919,104600,3217440880,16400,16400,16400,16400,218
20230919,104500,3213865680,16440,16350,16440,16330,5606
20230919,104400,3122287200,16350,16440,16440,16350,545
20230919,104300,3113365390,16440,16450,16450,16400,493
20230919,104200,3105260750,16450,16460,16470,16440,1045
20230919,104100,3088080390,16470,16450,16470,16440,978
20230919,104000,3071997870,16480,16450,16480,16450,611
20230919,103900,3061943590,16490,16450,16490,16450,69
20230919,103800,3060806260,16490,16400,16490,16350,18398
20230919,103700,2759782580,16400,16340,16400,16330,1869
20230919,103600,2729134790,16400,16400,16400,16340,242
20230919,103500,2725169410,16440,16440,16440,16440,7
20230919,103400,2725054330,16340,16390,16390,16340,3610
20230919,103300,2666019880,16380,16440,16440,16380,73
20230919,103200,2664823780,16390,16400,16400,16390,1502
20230919,103100,2640202860,16390,16390,16450,16380,1099
20230919,103000,2622177870,16390,16410,16410,16390,438
20230919,102900,2614992640,16420,16420,16420,16410,210
20230919,102800,2611544480,16430,16440,16440,16420,310
20230919,102700,2606451050,16440,16450,16450,16440,346
20230919,102600,2600761380,16450,16480,16480,16450,116
20230919,102500,2598852590,16480,16480,16480,16470,600
20230919,102400,2588965150,16480,16490,16490,16480,30
20230919,102300,2588470650,16490,16420,16490,16380,575
20230919,102200,2579019470,16400,16350,16400,16350,1096
20230919,102100,2561046760,16350,16360,16360,16350,441
20230919,102000,2553835980,16340,16320,16380,16320,1165
20230919,101900,2534784210,16310,16310,16330,16310,1992
20230919,101800,2502291680,16320,16320,16330,16310,653
20230919,101700,2491635180,16310,16330,16340,16310,2017
20230919,101600,2458711180,16340,16410,16410,16340,15090
20230919,101500,2211492520,16410,16410,16430,16410,99
20230919,101400,2209867740,16410,16440,16440,16410,173
20230919,101300,2207027780,16420,16420,16430,16420,499
20230919,101200,2198834140,16410,16430,16450,16410,518
20230919,101100,2190330900,16430,16420,16430,16420,164
20230919,101000,2187636550,16420,16430,16430,16410,813
20230919,100900,2174287830,16420,16420,16420,16400,1682
20230919,100800,2146686370,16410,16450,16460,16410,4201
20230919,100700,2077676130,16460,16440,16460,16440,83
20230919,100600,2076310770,16440,16450,16450,16430,1547
20230919,100500,2050874290,16450,16470,16480,16450,3062
20230919,100400,2000488660,16470,16480,16480,16470,499
20230919,100300,1992269970,16470,16480,16480,16470,656
20230919,100200,1981460090,16480,16480,16480,16480,709
20230919,100100,1969775770,16480,16460,16480,16450,1579
20230919,100000,1943774400,16460,16460,16460,16450,131
20230919,095900,1941618220,16450,16470,16470,16450,199
20230919,095800,1938343750,16470,16480,16490,16470,433
20230919,095700,1931211470,16480,16460,16490,16460,285
20230919,095600,1926512850,16460,16470,16470,16460,466
20230919,095500,1918842420,16460,16490,16490,16450,690
20230919,095400,1907484640,16450,16500,16500,16450,151
20230919,095300,1904999640,16500,16440,16500,16440,540
20230919,095200,1896095560,16510,16520,16520,16440,877
20230919,095100,1881641710,16520,16580,16590,16520,339
20230919,095000,1876025160,16600,16410,16640,16410,3751
20230919,094900,1814108430,16420,16420,16420,16400,4997
20230919,094800,1732097170,16430,16460,16460,16430,2995
20230919,094700,1682851910,16460,16480,16480,16460,1385
20230919,094600,1660034850,16480,16490,16500,16480,530
20230919,094500,1651295190,16490,16520,16520,16490,398
20230919,094400,1644731340,16520,16520,16520,16490,1287
20230919,094300,1623477590,16520,16510,16580,16510,1462
20230919,094200,1599327080,16530,16440,16530,16440,5072
20230919,094100,1515807740,16440,16440,16450,16420,1319
20230919,094000,1494134390,16440,16440,16450,16440,536
20230919,093900,1485322450,16440,16450,16470,16440,1368
20230919,093800,1462817670,16450,16470,16480,16450,1065
20230919,093700,1445288170,16470,16490,16490,16470,4269
20230919,093600,1374934970,16490,16490,16500,16480,305
20230919,093500,1369906090,16480,16520,16530,16480,2531
20230919,093400,1328136450,16500,16520,16530,16490,2241
20230919,093300,1291127610,16520,16540,16540,16520,766
20230919,093200,1278470260,16540,16620,16650,16540,5915
20230919,093100,1180350220,16620,16580,16620,16580,696
20230919,093000,1168799800,16580,16580,16580,16570,205
20230919,092900,1165401200,16580,16580,16590,16580,110
20230919,092800,1163577340,16580,16610,16610,16560,62
20230919,092700,1162549950,16550,16610,16610,16550,623
20230919,092600,1152210840,16620,16620,16660,16600,314
20230919,092500,1146990620,16650,16670,16670,16650,302
20230919,092400,1141959900,16670,16760,16760,16670,303
20230919,092300,1136896950,16700,16740,16750,16690,1721
20230919,092200,1108139160,16740,16790,16790,16730,626
20230919,092100,1097631860,16800,16640,16800,16640,3033
20230919,092000,1047003040,16640,16610,16650,16500,1714
20230919,091900,1018610050,16500,16440,16550,16440,3421
20230919,091800,962119480,16430,16460,16520,16410,5970
20230919,091700,863877500,16460,16460,16490,16410,1775
20230919,091600,834711430,16490,16450,16490,16420,3681
20230919,091500,774176780,16410,16450,16450,16400,10009
20230919,091400,609897870,16450,16480,16490,16440,2480
20230919,091300,569076830,16480,16600,16600,16480,6830
20230919,091200,456204830,16610,16810,16820,16610,5733
20230919,091100,360594010,16820,16710,16830,16710,1424
20230919,091000,336647310,16710,16800,16800,16710,1187
20230919,090900,316789180,16810,16740,16810,16740,623
20230919,090800,306347020,16740,16790,16800,16740,1358
20230919,090700,283591450,16790,16750,16810,16750,1607
20230919,090600,256659880,16750,16730,16820,16730,1296
20230919,090500,234942090,16730,16630,16730,16620,2510
20230919,090400,193166300,16630,16650,16720,16620,1786
20230919,090300,163422500,16720,16740,16740,16620,3572
20230919,090200,103921790,16650,16810,16850,16650,2277
20230919,090100,65682560,16810,16900,16990,16810,2173
20230919,090000,29019180,16890,17000,17000,16880,1569