KissMeData/034230/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,191000,17076575980,16790,16790,16790,16790,34186
20230829,190900,17076575980,16790,16790,16790,16790,0
20230829,190800,17076575980,16790,16790,16790,16790,0
20230829,190700,17076575980,16790,16790,16790,16790,0
20230829,190600,17076575980,16790,16790,16790,16790,0
20230829,190500,17076575980,16790,16790,16790,16790,0
20230829,190400,17076575980,16790,16790,16790,16790,0
20230829,190300,17076575980,16790,16790,16790,16790,0
20230829,190200,17076575980,16790,16790,16790,16790,0
20230829,190100,17076575980,16790,16790,16790,16790,0
20230829,190000,17076575980,16790,16790,16790,16790,0
20230829,185900,17076575980,16790,16790,16790,16790,0
20230829,185800,17076575980,16790,16790,16790,16790,0
20230829,185700,17076575980,16790,16790,16790,16790,0
20230829,185600,17076575980,16790,16790,16790,16790,0
20230829,185500,17076575980,16790,16790,16790,16790,0
20230829,185400,17076575980,16790,16790,16790,16790,0
20230829,185300,17076575980,16790,16790,16790,16790,0
20230829,185200,17076575980,16790,16790,16790,16790,0
20230829,185100,17076575980,16790,16790,16790,16790,0
20230829,185000,17076575980,16790,16790,16790,16790,0
20230829,184900,17076575980,16790,16790,16790,16790,0
20230829,184800,17076575980,16790,16790,16790,16790,0
20230829,184700,17076575980,16790,16790,16790,16790,0
20230829,184600,17076575980,16790,16790,16790,16790,0
20230829,184500,17076575980,16790,16790,16790,16790,0
20230829,184400,17076575980,16790,16790,16790,16790,0
20230829,184300,17076575980,16790,16790,16790,16790,0
20230829,184200,17076575980,16790,16790,16790,16790,0
20230829,184100,17076575980,16790,16790,16790,16790,0
20230829,184000,17076575980,16790,16790,16790,16790,34186
20230829,183900,17076575980,16790,16790,16790,16790,0
20230829,183800,17076575980,16790,16790,16790,16790,0
20230829,183700,17076575980,16790,16790,16790,16790,0
20230829,183600,17076575980,16790,16790,16790,16790,0
20230829,183500,17076575980,16790,16790,16790,16790,0
20230829,183400,17076575980,16790,16790,16790,16790,0
20230829,183300,17076575980,16790,16790,16790,16790,0
20230829,183200,17076575980,16790,16790,16790,16790,0
20230829,183100,17076575980,16790,16790,16790,16790,0
20230829,183000,17076575980,16790,16790,16790,16790,0
20230829,182900,17076575980,16790,16790,16790,16790,0
20230829,182800,17076575980,16790,16790,16790,16790,0
20230829,182700,17076575980,16790,16790,16790,16790,0
20230829,182600,17076575980,16790,16790,16790,16790,0
20230829,182500,17076575980,16790,16790,16790,16790,0
20230829,182400,17076575980,16790,16790,16790,16790,0
20230829,182300,17076575980,16790,16790,16790,16790,0
20230829,182200,17076575980,16790,16790,16790,16790,0
20230829,182100,17076575980,16790,16790,16790,16790,0
20230829,182000,17076575980,16790,16790,16790,16790,0
20230829,181900,17076575980,16790,16790,16790,16790,0
20230829,181800,17076575980,16790,16790,16790,16790,0
20230829,181700,17076575980,16790,16790,16790,16790,0
20230829,181600,17076575980,16790,16790,16790,16790,0
20230829,181500,17076575980,16790,16790,16790,16790,0
20230829,181400,17076575980,16790,16790,16790,16790,0
20230829,181300,17076575980,16790,16790,16790,16790,0
20230829,181200,17076575980,16790,16790,16790,16790,0
20230829,181100,17076575980,16790,16790,16790,16790,0
20230829,181000,17076575980,16790,16790,16790,16790,34186
20230829,180900,17076575980,16790,16790,16790,16790,0
20230829,180800,17076575980,16790,16790,16790,16790,0
20230829,180700,17076575980,16790,16790,16790,16790,0
20230829,180600,17076575980,16790,16790,16790,16790,0
20230829,180500,17076575980,16790,16790,16790,16790,0
20230829,180400,17076575980,16790,16790,16790,16790,0
20230829,180300,17076575980,16790,16790,16790,16790,0
20230829,180200,17076575980,16790,16790,16790,16790,0
20230829,180100,17076575980,16790,16790,16790,16790,0
20230829,180000,17076575980,16790,16790,16790,16790,0
20230829,175900,17076575980,16790,16790,16790,16790,0
20230829,175800,17076575980,16790,16790,16790,16790,0
20230829,175700,17076575980,16790,16790,16790,16790,0
20230829,175600,17076575980,16790,16790,16790,16790,0
20230829,175500,17076575980,16790,16790,16790,16790,0
20230829,175400,17076575980,16790,16790,16790,16790,0
20230829,175300,17076575980,16790,16790,16790,16790,0
20230829,175200,17076575980,16790,16790,16790,16790,0
20230829,175100,17076575980,16790,16790,16790,16790,0
20230829,175000,17076575980,16790,16790,16790,16790,0
20230829,174900,17076575980,16790,16790,16790,16790,0
20230829,174800,17076575980,16790,16790,16790,16790,0
20230829,174700,17076575980,16790,16790,16790,16790,0
20230829,174600,17076575980,16790,16790,16790,16790,0
20230829,174500,17076575980,16790,16790,16790,16790,0
20230829,174400,17076575980,16790,16790,16790,16790,0
20230829,174300,17076575980,16790,16790,16790,16790,0
20230829,174200,17076575980,16790,16790,16790,16790,0
20230829,174100,17076575980,16790,16790,16790,16790,0
20230829,174000,17076575980,16790,16790,16790,16790,34186
20230829,173900,17076575980,16790,16790,16790,16790,0
20230829,173800,17076575980,16790,16790,16790,16790,0
20230829,173700,17076575980,16790,16790,16790,16790,0
20230829,173600,17076575980,16790,16790,16790,16790,0
20230829,173500,17076575980,16790,16790,16790,16790,0
20230829,173400,17076575980,16790,16790,16790,16790,0
20230829,173300,17076575980,16790,16790,16790,16790,0
20230829,173200,17076575980,16790,16790,16790,16790,0
20230829,173100,17076575980,16790,16790,16790,16790,0
20230829,173000,17076575980,16790,16790,16790,16790,0
20230829,172900,17076575980,16790,16790,16790,16790,0
20230829,172800,17076575980,16790,16790,16790,16790,0
20230829,172700,17076575980,16790,16790,16790,16790,0
20230829,172600,17076575980,16790,16790,16790,16790,0
20230829,172500,17076575980,16790,16790,16790,16790,0
20230829,172400,17076575980,16790,16790,16790,16790,0
20230829,172300,17076575980,16790,16790,16790,16790,0
20230829,172200,17076575980,16790,16790,16790,16790,0
20230829,172100,17076575980,16790,16790,16790,16790,0
20230829,172000,17076575980,16790,16790,16790,16790,0
20230829,171900,17076575980,16790,16790,16790,16790,0
20230829,171800,17076575980,16790,16790,16790,16790,0
20230829,171700,17076575980,16790,16790,16790,16790,0
20230829,171600,17076575980,16790,16790,16790,16790,0
20230829,171500,17076575980,16790,16790,16790,16790,0
20230829,171400,17076575980,16790,16790,16790,16790,0
20230829,171300,17076575980,16790,16790,16790,16790,0
20230829,171200,17076575980,16790,16790,16790,16790,0
20230829,171100,17076575980,16790,16790,16790,16790,0
20230829,171000,17076575980,16790,16790,16790,16790,34186
20230829,170900,17076575980,16790,16790,16790,16790,0
20230829,170800,17076575980,16790,16790,16790,16790,0
20230829,170700,17076575980,16790,16790,16790,16790,0
20230829,170600,17076575980,16790,16790,16790,16790,0
20230829,170500,17076575980,16790,16790,16790,16790,0
20230829,170400,17076575980,16790,16790,16790,16790,0
20230829,170300,17076575980,16790,16790,16790,16790,0
20230829,170200,17076575980,16790,16790,16790,16790,0
20230829,170100,17076575980,16790,16790,16790,16790,0
20230829,170000,17076575980,16790,16790,16790,16790,0
20230829,165900,17076575980,16790,16790,16790,16790,0
20230829,165800,17076575980,16790,16790,16790,16790,0
20230829,165700,17076575980,16790,16790,16790,16790,0
20230829,165600,17076575980,16790,16790,16790,16790,0
20230829,165500,17076575980,16790,16790,16790,16790,0
20230829,165400,17076575980,16790,16790,16790,16790,0
20230829,165300,17076575980,16790,16790,16790,16790,0
20230829,165200,17076575980,16790,16790,16790,16790,0
20230829,165100,17076575980,16790,16790,16790,16790,0
20230829,165000,17076575980,16790,16790,16790,16790,0
20230829,164900,17076575980,16790,16790,16790,16790,0
20230829,164800,17076575980,16790,16790,16790,16790,0
20230829,164700,17076575980,16790,16790,16790,16790,0
20230829,164600,17076575980,16790,16790,16790,16790,0
20230829,164500,17076575980,16790,16790,16790,16790,0
20230829,164400,17076575980,16790,16790,16790,16790,0
20230829,164300,17076575980,16790,16790,16790,16790,0
20230829,164200,17076575980,16790,16790,16790,16790,0
20230829,164100,17076575980,16790,16790,16790,16790,0
20230829,164000,17076575980,16790,16790,16790,16790,34186
20230829,163900,17076575980,16790,16790,16790,16790,0
20230829,163800,17076575980,16790,16790,16790,16790,0
20230829,163700,17076575980,16790,16790,16790,16790,0
20230829,163600,17076575980,16790,16790,16790,16790,0
20230829,163500,17076575980,16790,16790,16790,16790,0
20230829,163400,17076575980,16790,16790,16790,16790,0
20230829,163300,17076575980,16790,16790,16790,16790,0
20230829,163200,17076575980,16790,16790,16790,16790,0
20230829,163100,17076575980,16790,16790,16790,16790,0
20230829,163000,17076575980,16790,16790,16790,16790,0
20230829,162900,17076575980,16790,16790,16790,16790,0
20230829,162800,17076575980,16790,16790,16790,16790,0
20230829,162700,17076575980,16790,16790,16790,16790,0
20230829,162600,17076575980,16790,16790,16790,16790,0
20230829,162500,17076575980,16790,16790,16790,16790,0
20230829,162400,17076575980,16790,16790,16790,16790,0
20230829,162300,17076575980,16790,16790,16790,16790,0
20230829,162200,17076575980,16790,16790,16790,16790,0
20230829,162100,17076575980,16790,16790,16790,16790,0
20230829,162000,17076575980,16790,16790,16790,16790,0
20230829,161900,17076575980,16790,16790,16790,16790,0
20230829,161800,17076575980,16790,16790,16790,16790,0
20230829,161700,17076575980,16790,16790,16790,16790,0
20230829,161600,17076575980,16790,16790,16790,16790,0
20230829,161500,17076575980,16790,16790,16790,16790,0
20230829,161400,17076575980,16790,16790,16790,16790,0
20230829,161300,17076575980,16790,16790,16790,16790,0
20230829,161200,17076575980,16790,16790,16790,16790,0
20230829,161100,17076575980,16790,16790,16790,16790,0
20230829,161000,17076575980,16790,16790,16790,16790,34186
20230829,160900,17076575980,16790,16790,16790,16790,0
20230829,160800,17076575980,16790,16790,16790,16790,0
20230829,160700,17076575980,16790,16790,16790,16790,0
20230829,160600,17076575980,16790,16790,16790,16790,0
20230829,160500,17076575980,16790,16790,16790,16790,0
20230829,160400,17076575980,16790,16790,16790,16790,0
20230829,160300,17076575980,16790,16790,16790,16790,0
20230829,160200,17076575980,16790,16790,16790,16790,0
20230829,160100,17076575980,16790,16790,16790,16790,0
20230829,160000,17076575980,16790,16790,16790,16790,0
20230829,155900,17076575980,16790,16790,16790,16790,0
20230829,155800,17076575980,16790,16790,16790,16790,0
20230829,155700,17076575980,16790,16790,16790,16790,0
20230829,155600,17076575980,16790,16790,16790,16790,0
20230829,155500,17076575980,16790,16790,16790,16790,0
20230829,155400,17076575980,16790,16790,16790,16790,0
20230829,155300,17076575980,16790,16790,16790,16790,0
20230829,155200,17076575980,16790,16790,16790,16790,0
20230829,155100,17076575980,16790,16790,16790,16790,0
20230829,155000,17076575980,16790,16790,16790,16790,0
20230829,154900,17076575980,16790,16790,16790,16790,0
20230829,154800,17076575980,16790,16790,16790,16790,0
20230829,154700,17076575980,16790,16790,16790,16790,0
20230829,154600,17076575980,16790,16790,16790,16790,0
20230829,154500,17076575980,16790,16790,16790,16790,0
20230829,154400,17076575980,16790,16790,16790,16790,0
20230829,154300,17076575980,16790,16790,16790,16790,0
20230829,154200,17076575980,16790,16790,16790,16790,0
20230829,154100,17076575980,16790,16790,16790,16790,0
20230829,154000,17076575980,16790,16790,16790,16790,34186
20230829,153900,17076575980,16790,16790,16790,16790,0
20230829,153800,17076575980,16790,16790,16790,16790,0
20230829,153700,17076575980,16790,16790,16790,16790,0
20230829,153600,17076575980,16790,16790,16790,16790,0
20230829,153500,17076575980,16790,16790,16790,16790,0
20230829,153400,17076575980,16790,16790,16790,16790,0
20230829,153300,17076575980,16790,16790,16790,16790,0
20230829,153200,17076575980,16790,16790,16790,16790,0
20230829,153100,17076575980,16790,16790,16790,16790,0
20230829,153000,17076575980,16790,16790,16790,16790,34186
20230829,152900,16502593040,16790,16790,16790,16790,0
20230829,152800,16502593040,16790,16790,16790,16790,0
20230829,152700,16502593040,16790,16790,16790,16790,0
20230829,152600,16502593040,16790,16790,16790,16790,0
20230829,152500,16502593040,16790,16790,16790,16790,0
20230829,152400,16502593040,16790,16790,16790,16790,0
20230829,152300,16502593040,16790,16790,16790,16790,0
20230829,152200,16502593040,16790,16790,16790,16790,0
20230829,152100,16502593040,16790,16790,16790,16790,0
20230829,152000,16502593040,16790,16790,16790,16790,0
20230829,151900,16502593040,16790,16790,16800,16780,5860
20230829,151800,16404214010,16790,16790,16800,16780,6566
20230829,151700,16293965950,16800,16800,16800,16790,2053
20230829,151600,16259494610,16790,16800,16800,16790,1998
20230829,151500,16225934060,16800,16810,16810,16790,3701
20230829,151400,16163751630,16800,16800,16810,16800,4250
20230829,151300,16092349510,16800,16810,16820,16800,1447
20230829,151200,16068028130,16810,16810,16820,16800,5212
20230829,151100,15980403110,16820,16820,16820,16810,1772
20230829,151000,15950611830,16820,16820,16820,16810,4023
20230829,150900,15882972410,16820,16820,16830,16810,3831
20230829,150800,15818534820,16820,16830,16830,16820,2011
20230829,150700,15784696800,16830,16820,16840,16820,1520
20230829,150600,15759123950,16820,16830,16840,16810,2592
20230829,150500,15715522590,16840,16810,16850,16810,2358
20230829,150400,15675833170,16820,16810,16820,16800,3606
20230829,150300,15615218530,16810,16810,16820,16800,1965
20230829,150200,15582182890,16810,16790,16810,16790,3486
20230829,150100,15523608670,16790,16810,16810,16790,2079
20230829,150000,15488682000,16810,16800,16810,16800,1688
20230829,145900,15460321070,16800,16820,16820,16800,2344
20230829,145800,15420915340,16820,16820,16870,16800,2312
20230829,145700,15382030320,16820,16840,16870,16810,7531
20230829,145600,15255261160,16830,16800,16880,16790,5985
20230829,145500,15154610220,16810,16830,16830,16810,7022
20230829,145400,15036555610,16830,16790,16850,16780,6910
20230829,145300,14920464070,16800,16790,16810,16790,8783
20230829,145200,14772971780,16790,16800,16810,16790,12908
20230829,145100,14556113760,16800,16810,16820,16800,4969
20230829,145000,14472589130,16810,16800,16820,16800,7084
20230829,144900,14353486500,16800,16830,16830,16800,15678
20230829,144800,14089838220,16830,16840,16850,16830,6404
20230829,144700,13982038330,16840,16840,16850,16840,4013
20230829,144600,13914455930,16850,16840,16850,16840,877
20230829,144500,13899684740,16850,16840,16850,16840,1253
20230829,144400,13878575520,16840,16840,16850,16830,5395
20230829,144300,13787718950,16840,16840,16850,16840,566
20230829,144200,13778187160,16850,16850,16860,16840,3300
20230829,144100,13722590500,16850,16850,16850,16830,6296
20230829,144000,13616576260,16840,16850,16860,16840,6222
20230829,143900,13511750810,16850,16880,16880,16850,5209
20230829,143800,13423907440,16870,16880,16880,16870,814
20230829,143700,13410171900,16870,16890,16890,16870,1149
20230829,143600,13390779750,16880,16880,16890,16880,835
20230829,143500,13376680690,16880,16890,16920,16880,3048
20230829,143400,13325187800,16890,16850,16900,16850,3302
20230829,143300,13269488130,16850,16860,16870,16850,496
20230829,143200,13261126250,16860,16850,16870,16850,912
20230829,143100,13245749440,16850,16860,16860,16850,615
20230829,143000,13235384360,16860,16850,16870,16850,1179
20230829,142900,13215505970,16850,16850,16860,16840,1222
20230829,142800,13194918130,16850,16840,16850,16840,1116
20230829,142700,13176118650,16840,16840,16850,16840,1475
20230829,142600,13151278940,16840,16860,16860,16840,4775
20230829,142500,13070816600,16850,16850,16860,16850,889
20230829,142400,13055835750,16860,16860,16860,16850,675
20230829,142300,13044458140,16860,16860,16860,16850,2614
20230829,142200,13000388900,16870,16860,16870,16860,2827
20230829,142100,12952720020,16860,16860,16870,16850,2638
20230829,142000,12908240010,16860,16870,16870,16860,1125
20230829,141900,12889272060,16860,16860,16870,16850,8426
20230829,141800,12747232310,16860,16870,16870,16860,497
20230829,141700,12738851880,16860,16860,16870,16860,579
20230829,141600,12729089260,16870,16860,16870,16860,3486
20230829,141500,12670289700,16860,16860,16870,16860,971
20230829,141400,12653918060,16860,16870,16870,16860,582
20230829,141300,12644103890,16860,16860,16870,16860,2410
20230829,141200,12603469500,16860,16870,16880,16850,6383
20230829,141100,12495823080,16880,16870,16880,16870,2153
20230829,141000,12459499810,16870,16930,16930,16870,29428
20230829,140900,11962189630,16920,16930,16930,16910,2324
20230829,140800,11922868290,16940,16910,16940,16910,2344
20230829,140700,11883200310,16910,16910,16920,16910,1116
20230829,140600,11864326530,16910,16920,16930,16910,3403
20230829,140500,11806762120,16920,16920,16930,16920,1112
20230829,140400,11787945590,16930,16930,16930,16920,1043
20230829,140300,11770292680,16940,16930,16940,16930,1229
20230829,140200,11749478330,16930,16930,16940,16910,8701
20230829,140100,11602233020,16930,16950,16950,16930,4123
20230829,140000,11532398320,16950,16940,16950,16940,523
20230829,135900,11523537450,16940,16940,16950,16940,587
20230829,135800,11513592820,16940,16940,16950,16940,483
20230829,135700,11505409040,16950,16950,16960,16940,3432
20230829,135600,11447253200,16960,16950,16960,16950,1805
20230829,135500,11416641370,16950,16960,16970,16950,3999
20230829,135400,11348830180,16970,16970,16970,16960,2902
20230829,135300,11299590830,16970,16980,16980,16970,3429
20230829,135200,11241397410,16980,16980,16980,16970,265
20230829,135100,11236898210,16980,16970,16980,16970,390
20230829,135000,11230279620,16970,16980,16980,16970,237
20230829,134900,11226255530,16980,16980,16980,16980,716
20230829,134800,11214097850,16980,16980,16980,16970,233
20230829,134700,11210141530,16980,16980,16980,16970,371
20230829,134600,11203842760,16980,16990,16990,16980,177
20230829,134500,11200837090,16990,16980,16990,16980,546
20230829,134400,11191565700,16980,16980,16990,16980,197
20230829,134300,11188220540,16970,16980,16980,16970,1183
20230829,134200,11168142670,16980,16970,16980,16970,430
20230829,134100,11160841570,16980,16980,16980,16980,1475
20230829,134000,11135796070,16980,16990,16990,16980,324
20230829,133900,11130294440,16990,16980,16990,16980,2468
20230829,133800,11088386330,16990,16990,16990,16980,1146
20230829,133700,11068921790,16990,16990,16990,16980,568
20230829,133600,11059275330,17000,16990,17000,16980,11736
20230829,133500,10859880380,17000,17020,17020,17000,5839
20230829,133400,10760559160,17010,17000,17020,16990,2781
20230829,133300,10713295390,17000,17000,17020,17000,3559
20230829,133200,10652782720,17000,17000,17000,17000,96
20230829,133100,10651150720,17000,17000,17000,16990,2350
20230829,133000,10611219500,17000,17000,17000,17000,132
20230829,132900,10608975500,17000,17000,17000,17000,99
20230829,132800,10607292500,16990,16980,17020,16980,920
20230829,132700,10591648520,16990,17020,17020,16980,11129
20230829,132600,10402563790,17020,17020,17020,17010,948
20230829,132500,10386432360,17010,17040,17040,17010,3864
20230829,132400,10320665170,17040,17050,17050,17030,1987
20230829,132300,10286817490,17050,17050,17050,17050,11
20230829,132200,10286629940,17050,17050,17050,17050,4
20230829,132100,10286561740,17050,17050,17050,17040,835
20230829,132000,10272326990,17050,17030,17050,17030,270
20230829,131900,10267725930,17030,17040,17040,17030,310
20230829,131800,10262443950,17040,17040,17040,17030,1180
20230829,131700,10242337910,17040,17040,17040,17040,24
20230829,131600,10241928950,17040,17040,17040,17040,213
20230829,131500,10238299430,17040,17050,17060,17040,2167
20230829,131400,10201366900,17050,17050,17050,17050,246
20230829,131300,10197172600,17060,17060,17060,17060,252
20230829,131200,10192873480,17060,17060,17060,17060,749
20230829,131100,10180095540,17060,17060,17060,17060,717
20230829,131000,10167863520,17060,17060,17070,17060,2241
20230829,130900,10129620570,17060,17060,17060,17060,254
20230829,130800,10125287330,17060,17050,17070,17040,1916
20230829,130700,10092625660,17050,17040,17050,17040,1384
20230829,130600,10069034860,17040,17050,17050,17040,1217
20230829,130500,10048285510,17050,17070,17070,17050,1306
20230829,130400,10026007670,17060,17070,17070,17060,1524
20230829,130300,10000007940,17070,17060,17070,17050,3005
20230829,130200,9948740430,17060,17050,17060,17050,275
20230829,130100,9944049680,17050,17050,17060,17050,668
20230829,130000,9932658290,17050,17060,17060,17050,1104
20230829,125900,9913834630,17060,17060,17060,17060,364
20230829,125800,9907624790,17070,17070,17070,17060,1342
20230829,125700,9884721850,17060,17060,17070,17050,3316
20230829,125600,9828172450,17070,17060,17070,17060,448
20230829,125500,9820529490,17060,17060,17070,17060,152
20230829,125400,9817936210,17060,17060,17070,17060,166
20230829,125300,9815104240,17070,17050,17070,17050,15
20230829,125200,9814848450,17050,17040,17060,17040,683
20230829,125100,9803199250,17050,17040,17050,17040,462
20230829,125000,9795323560,17040,17050,17050,17040,168
20230829,124900,9792460480,17060,17050,17070,17050,1652
20230829,124800,9764287460,17050,17040,17050,17040,140
20230829,124700,9761901820,17040,17040,17040,17040,738
20230829,124600,9749326300,17040,17040,17040,17040,1
20230829,124500,9749309260,17030,17050,17050,17030,1498
20230829,124400,9723787190,17060,17060,17060,17060,6
20230829,124300,9723684830,17070,17050,17070,17050,1768
20230829,124200,9693531190,17040,17040,17040,17040,373
20230829,124100,9687175270,17040,17040,17050,17030,693
20230829,124000,9675366380,17040,17040,17040,17040,279
20230829,123900,9670612220,17040,17030,17040,17030,535
20230829,123800,9661501160,17030,17040,17040,17030,457
20230829,123700,9653717530,17030,17040,17040,17030,1221
20230829,123600,9632915530,17050,17030,17070,17030,702
20230829,123500,9620946940,17050,17040,17050,17040,1645
20230829,123400,9592913120,17040,17040,17050,17020,7219
20230829,123300,9469972910,17040,17020,17040,17020,1321
20230829,123200,9447471620,17030,17020,17040,17020,2410
20230829,123100,9406440530,17020,17020,17020,17020,375
20230829,123000,9400058030,17020,17010,17020,17000,473
20230829,122900,9392012310,17010,17010,17020,17010,2219
20230829,122800,9354266830,17000,16990,17000,16990,1602
20230829,122700,9327033170,16990,16980,16990,16980,1947
20230829,122600,9293958620,16980,16990,16990,16980,1030
20230829,122500,9276459020,16980,16980,16980,16980,2137
20230829,122400,9240172760,16980,16970,16980,16970,376
20230829,122300,9233788870,16970,16970,16970,16960,2773
20230829,122200,9186733220,16970,16970,16970,16970,250
20230829,122100,9182490720,16960,16960,16960,16960,71
20230829,122000,9181286560,16960,16970,16970,16960,23
20230829,121900,9180896340,16970,16970,16970,16970,36
20230829,121800,9180285420,16970,16960,16970,16960,66
20230829,121700,9179165420,16970,16970,16970,16970,20
20230829,121600,9178826020,16960,16950,16960,16950,2015
20230829,121500,9144655030,16950,16960,16960,16950,506
20230829,121400,9136074580,16930,16950,16960,16930,596
20230829,121300,9125975880,16950,16930,16950,16930,445
20230829,121200,9118434600,16930,16930,16930,16920,887
20230829,121100,9103420140,16930,16930,16930,16920,653
20230829,121000,9092368540,16930,16930,16930,16920,857
20230829,120900,9077860030,16940,16930,16940,16920,1681
20230829,120800,9049401360,16930,16930,16930,16920,514
20230829,120700,9040699440,16930,16930,16930,16920,1456
20230829,120600,9016060380,16930,16920,16930,16910,1213
20230829,120500,8995536180,16920,16920,16920,16910,2275
20230829,120400,8957064610,16920,16930,16930,16920,587
20230829,120300,8947132560,16920,16940,16940,16910,11452
20230829,120200,8753313270,16930,16950,16950,16930,5123
20230829,120100,8666526880,16950,16950,16950,16950,240
20230829,120000,8662458880,16950,16960,16960,16950,3050
20230829,115900,8610758470,16960,16960,16960,16960,717
20230829,115800,8598598150,16950,16960,16960,16950,275
20230829,115700,8593936530,16960,16960,16960,16950,40
20230829,115600,8593258400,16960,16950,16960,16950,459
20230829,115500,8585475260,16960,16960,16970,16960,2423
20230829,115400,8544380970,16970,16970,16970,16970,290
20230829,115300,8539459670,16970,16960,16970,16960,116
20230829,115200,8537491640,16960,16960,16960,16950,410
20230829,115100,8530539040,16950,16960,16970,16950,1568
20230829,115000,8503945880,16970,16960,16970,16960,289
20230829,114900,8499041650,16970,16970,16970,16960,1200
20230829,114800,8478687650,16970,16980,16980,16970,473
20230829,114700,8470660810,16980,16980,16980,16960,125
20230829,114600,8468539710,16970,16970,16970,16960,2492
20230829,114500,8426263510,16970,16970,16970,16960,142
20230829,114400,8423853780,16960,16960,16960,16960,34
20230829,114300,8423277140,16970,16970,16970,16970,5
20230829,114200,8423192290,16970,16970,16970,16970,217
20230829,114100,8419509800,16970,16960,16970,16950,618
20230829,114000,8409031720,16960,16960,16960,16950,1349
20230829,113900,8386164200,16960,16960,16960,16950,740
20230829,113800,8373614860,16960,16950,16960,16950,5
20230829,113700,8373530070,16960,16960,16960,16960,634
20230829,113600,8362777430,16960,16970,16970,16950,263
20230829,113500,8358316830,16970,16930,16970,16930,3711
20230829,113400,8295430630,16920,16930,16930,16920,3230
20230829,113300,8240750770,16940,16940,16940,16930,27
20230829,113200,8240293490,16930,16930,16940,16930,1790
20230829,113100,8209983480,16930,16940,16940,16930,1892
20230829,113000,8177933020,16940,16950,16950,16940,840
20230829,112900,8163703190,16950,16960,16960,16940,14231
20230829,112800,7922456490,16960,16970,16970,16960,1360
20230829,112700,7899387290,16970,16970,16970,16960,435
20230829,112600,7892006330,16970,16980,16980,16970,2424
20230829,112500,7850870990,16980,16970,16980,16970,258
20230829,112400,7846490370,16970,16960,16980,16960,905
20230829,112300,7831132960,16970,16970,16970,16960,194
20230829,112200,7827841060,16970,16970,16970,16960,745
20230829,112100,7815198810,16980,16970,16980,16970,155
20230829,112000,7812568420,16970,16980,16980,16970,790
20230829,111900,7799162030,16970,16970,16980,16970,681
20230829,111800,7787604420,16980,16970,16980,16970,1081
20230829,111700,7769259540,16970,16970,16970,16970,391
20230829,111600,7762624270,16970,16980,16980,16970,488
20230829,111500,7754339950,16980,16980,16980,16970,574
20230829,111400,7744598480,16980,16970,16980,16970,22
20230829,111300,7744225130,16970,16980,16980,16970,31
20230829,111200,7743698760,16980,16980,16980,16980,22
20230829,111100,7743325200,16970,16980,16980,16960,315
20230829,111000,7737977940,16980,16980,16980,16960,988
20230829,110900,7721212090,16980,16970,16980,16970,60
20230829,110800,7720193640,16980,16970,16980,16970,289
20230829,110700,7715288720,16980,16960,16980,16960,4899
20230829,110600,7632192750,16950,16970,16970,16950,7208
20230829,110500,7509947280,16970,16970,16980,16970,2465
20230829,110400,7468106040,16960,16970,16970,16960,153
20230829,110300,7465510660,16970,16960,16970,16950,820
20230829,110200,7451601390,16960,16950,16960,16950,879
20230829,110100,7436697150,16960,16970,16980,16960,3900
20230829,110000,7370550050,16970,16980,16980,16970,3152
20230829,105900,7317060450,16980,16970,16980,16970,10
20230829,105800,7316890740,16970,16980,16980,16970,1197
20230829,105700,7296566560,16990,16970,16990,16970,233
20230829,105600,7292610340,16980,16970,16980,16970,580
20230829,105500,7282762640,16980,16980,16990,16980,668
20230829,105400,7271419910,16980,16990,16990,16980,91
20230829,105300,7269874720,16990,16990,16990,16980,328
20230829,105200,7264302010,16980,16990,16990,16980,305
20230829,105100,7259123060,16990,16990,17000,16980,2037
20230829,105000,7224529390,16990,17000,17000,16990,920
20230829,104900,7208895360,16990,16990,17000,16990,470
20230829,104800,7200910050,16990,16990,17000,16980,475
20230829,104700,7192840610,16990,16990,16990,16970,271
20230829,104600,7188238970,16990,17000,17000,16980,669
20230829,104500,7176872650,17000,17000,17000,16990,491
20230829,104400,7168526710,16990,16990,17000,16990,505
20230829,104300,7159943740,16990,16970,16990,16970,1458
20230829,104200,7135199090,16980,17000,17000,16980,189
20230829,104100,7131989570,17000,16990,17000,16980,2650
20230829,104000,7086941000,16990,16990,16990,16960,521
20230829,103900,7078090950,16990,16960,16990,16950,2794
20230829,103800,7030688340,16960,16980,16980,16950,16362
20230829,103700,6753098400,16990,16990,16990,16980,4531
20230829,103600,6676117310,17000,17010,17010,17000,4270
20230829,103500,6603524700,17000,17020,17020,17000,5223
20230829,103400,6514681510,17020,17020,17020,17010,1353
20230829,103300,6491656300,17020,17020,17020,17010,216
20230829,103200,6487980480,17010,17020,17020,17010,2070
20230829,103100,6452766710,17020,17020,17020,17020,113
20230829,103000,6450843450,17020,17010,17020,17000,1735
20230829,102900,6421330910,17010,17010,17010,17000,2524
20230829,102800,6378418050,17010,16980,17010,16980,6557
20230829,102700,6266948510,16980,16990,16990,16980,2691
20230829,102600,6221253040,16990,16990,16990,16980,1168
20230829,102500,6201409750,16990,16980,16990,16980,754
20230829,102400,6188600300,16990,16990,16990,16980,3281
20230829,102300,6132870910,17000,17000,17000,16990,892
20230829,102200,6117709270,17000,16990,17000,16990,2139
20230829,102100,6081361800,17000,17010,17010,16990,2290
20230829,102000,6042426020,17010,17010,17020,17010,748
20230829,101900,6029698960,17020,17010,17020,17000,2677
20230829,101800,5984182010,17010,17010,17010,17010,440
20230829,101700,5976697610,17010,17020,17020,17010,2239
20230829,101600,5938611710,17020,17040,17040,17020,2003
20230829,101500,5904515570,17040,17070,17070,17040,6285
20230829,101400,5797342160,17070,17070,17070,17070,29
20230829,101300,5796847130,17070,17090,17090,17070,202
20230829,101200,5793395990,17090,17090,17090,17070,11395
20230829,101100,5598661250,17100,17090,17100,17090,636
20230829,101000,5587787870,17090,17100,17100,17090,636
20230829,100900,5576915470,17090,17090,17100,17090,1299
20230829,100800,5554714980,17100,17100,17120,17090,7364
20230829,100700,5428860190,17100,17110,17110,17090,6042
20230829,100600,5325591300,17110,17100,17120,17100,598
20230829,100500,5315354810,17100,17120,17120,17100,711
20230829,100400,5303191920,17120,17130,17130,17090,5489
20230829,100300,5209381910,17140,17110,17140,17100,249
20230829,100200,5205123940,17110,17130,17140,17110,3899
20230829,100100,5138384300,17130,17100,17130,17100,569
20230829,100000,5128642860,17090,17110,17120,17090,543
20230829,095900,5119357450,17110,17100,17110,17100,516
20230829,095800,5110531260,17100,17050,17100,17040,9162
20230829,095700,4954233150,17040,17040,17050,17040,324
20230829,095600,4948711630,17040,17060,17060,17040,1187
20230829,095500,4928468890,17060,17060,17070,17060,1972
20230829,095400,4894826240,17070,17100,17110,17070,2465
20230829,095300,4852698360,17100,17100,17110,17090,1231
20230829,095200,4831656460,17100,17100,17100,17090,1454
20230829,095100,4806805540,17100,17100,17100,17090,2233
20230829,095000,4768634340,17100,17020,17100,17010,11695
20230829,094900,4569116570,17010,17070,17070,17010,2286
20230829,094800,4530183630,17070,17110,17110,17050,883
20230829,094700,4515099200,17110,17100,17110,17100,6160
20230829,094600,4409756250,17110,17050,17110,17040,1310
20230829,094500,4387407530,17050,17060,17080,17040,386
20230829,094400,4380827170,17060,17080,17080,17040,1685
20230829,094300,4352093820,17080,17090,17090,17050,255
20230829,094200,4347739170,17090,17090,17090,17030,1056
20230829,094100,4329711750,17000,17150,17150,17000,9922
20230829,094000,4160296090,17150,17160,17160,17140,1499
20230829,093900,4134589910,17160,17160,17170,17160,4394
20230829,093800,4059188520,17160,17180,17180,17150,1504
20230829,093700,4033370620,17180,17160,17200,17150,3057
20230829,093600,3980864850,17160,17130,17170,17130,1519
20230829,093500,3954817010,17130,17180,17180,17120,2154
20230829,093400,3917896990,17180,17180,17190,17170,672
20230829,093300,3906351530,17190,17190,17200,17190,1019
20230829,093200,3888833260,17200,17200,17200,17170,1528
20230829,093100,3862559750,17190,17150,17190,17120,7961
20230829,093000,3725898500,17150,17150,17160,17150,1701
20230829,092900,3696717450,17160,17140,17160,17140,1065
20230829,092800,3678453430,17140,17090,17140,17070,2520
20230829,092700,3635322040,17090,17080,17090,17040,6810
20230829,092600,3519118420,17090,17080,17090,17080,1077
20230829,092500,3500714090,17090,17080,17100,17080,1453
20230829,092400,3475886060,17070,17020,17070,17010,3938
20230829,092300,3408747170,17030,17040,17040,17030,2325
20230829,092200,3369147290,17040,17040,17050,17030,1366
20230829,092100,3345872400,17040,16980,17060,16960,4652
20230829,092000,3266756080,16980,17020,17030,16980,7819
20230829,091900,3133849560,17020,17000,17020,17000,1326
20230829,091800,3111299270,17000,17030,17030,17000,9168
20230829,091700,2955422880,17020,17030,17040,17020,519
20230829,091600,2946584500,17030,17010,17040,17010,2311
20230829,091500,2907261180,17020,17060,17060,17010,3124
20230829,091400,2854061270,17070,17060,17070,17060,748
20230829,091300,2841297390,17060,17080,17080,17060,737
20230829,091200,2828717150,17080,17050,17080,17050,1738
20230829,091100,2799074080,17020,17000,17020,16990,6274
20230829,091000,2692398170,17000,16970,17020,16960,2300
20230829,090900,2653334030,16970,17070,17070,16960,6880
20230829,090800,2536279180,17070,17020,17110,16980,7635
20230829,090700,2406238490,17030,17040,17050,17020,4265
20230829,090600,2333594940,17040,16910,17050,16900,21947
20230829,090500,1961811160,16900,16950,16960,16900,21762
20230829,090400,1593701810,16940,16980,16980,16900,15406
20230829,090300,1332853670,16980,17090,17100,16920,22919
20230829,090200,942746370,17090,17180,17180,17090,13475
20230829,090100,711818970,17160,17150,17240,17150,8838
20230829,090000,559854360,17210,17260,17270,17140,32495