KissMeData/034230/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,191200,11707847190,16900,16900,16900,16900,17895
20230830,191100,11707847190,16900,16900,16900,16900,0
20230830,191000,11707847190,16900,16900,16900,16900,0
20230830,190900,11707847190,16900,16900,16900,16900,0
20230830,190800,11707847190,16900,16900,16900,16900,0
20230830,190700,11707847190,16900,16900,16900,16900,0
20230830,190600,11707847190,16900,16900,16900,16900,0
20230830,190500,11707847190,16900,16900,16900,16900,0
20230830,190400,11707847190,16900,16900,16900,16900,0
20230830,190300,11707847190,16900,16900,16900,16900,0
20230830,190200,11707847190,16900,16900,16900,16900,0
20230830,190100,11707847190,16900,16900,16900,16900,0
20230830,190000,11707847190,16900,16900,16900,16900,0
20230830,185900,11707847190,16900,16900,16900,16900,0
20230830,185800,11707847190,16900,16900,16900,16900,0
20230830,185700,11707847190,16900,16900,16900,16900,0
20230830,185600,11707847190,16900,16900,16900,16900,0
20230830,185500,11707847190,16900,16900,16900,16900,0
20230830,185400,11707847190,16900,16900,16900,16900,0
20230830,185300,11707847190,16900,16900,16900,16900,0
20230830,185200,11707847190,16900,16900,16900,16900,0
20230830,185100,11707847190,16900,16900,16900,16900,0
20230830,185000,11707847190,16900,16900,16900,16900,0
20230830,184900,11707847190,16900,16900,16900,16900,0
20230830,184800,11707847190,16900,16900,16900,16900,0
20230830,184700,11707847190,16900,16900,16900,16900,0
20230830,184600,11707847190,16900,16900,16900,16900,0
20230830,184500,11707847190,16900,16900,16900,16900,0
20230830,184400,11707847190,16900,16900,16900,16900,0
20230830,184300,11707847190,16900,16900,16900,16900,0
20230830,184200,11707847190,16900,16900,16900,16900,17895
20230830,184100,11707847190,16900,16900,16900,16900,0
20230830,184000,11707847190,16900,16900,16900,16900,0
20230830,183900,11707847190,16900,16900,16900,16900,0
20230830,183800,11707847190,16900,16900,16900,16900,0
20230830,183700,11707847190,16900,16900,16900,16900,0
20230830,183600,11707847190,16900,16900,16900,16900,0
20230830,183500,11707847190,16900,16900,16900,16900,0
20230830,183400,11707847190,16900,16900,16900,16900,0
20230830,183300,11707847190,16900,16900,16900,16900,0
20230830,183200,11707847190,16900,16900,16900,16900,0
20230830,183100,11707847190,16900,16900,16900,16900,0
20230830,183000,11707847190,16900,16900,16900,16900,0
20230830,182900,11707847190,16900,16900,16900,16900,0
20230830,182800,11707847190,16900,16900,16900,16900,0
20230830,182700,11707847190,16900,16900,16900,16900,0
20230830,182600,11707847190,16900,16900,16900,16900,0
20230830,182500,11707847190,16900,16900,16900,16900,0
20230830,182400,11707847190,16900,16900,16900,16900,0
20230830,182300,11707847190,16900,16900,16900,16900,0
20230830,182200,11707847190,16900,16900,16900,16900,0
20230830,182100,11707847190,16900,16900,16900,16900,0
20230830,182000,11707847190,16900,16900,16900,16900,0
20230830,181900,11707847190,16900,16900,16900,16900,0
20230830,181800,11707847190,16900,16900,16900,16900,0
20230830,181700,11707847190,16900,16900,16900,16900,0
20230830,181600,11707847190,16900,16900,16900,16900,0
20230830,181500,11707847190,16900,16900,16900,16900,0
20230830,181400,11707847190,16900,16900,16900,16900,0
20230830,181300,11707847190,16900,16900,16900,16900,0
20230830,181200,11707847190,16900,16900,16900,16900,17895
20230830,181100,11707847190,16900,16900,16900,16900,0
20230830,181000,11707847190,16900,16900,16900,16900,0
20230830,180900,11707847190,16900,16900,16900,16900,0
20230830,180800,11707847190,16900,16900,16900,16900,0
20230830,180700,11707847190,16900,16900,16900,16900,0
20230830,180600,11707847190,16900,16900,16900,16900,0
20230830,180500,11707847190,16900,16900,16900,16900,0
20230830,180400,11707847190,16900,16900,16900,16900,0
20230830,180300,11707847190,16900,16900,16900,16900,0
20230830,180200,11707847190,16900,16900,16900,16900,0
20230830,180100,11707847190,16900,16900,16900,16900,0
20230830,180000,11707847190,16900,16900,16900,16900,0
20230830,175900,11707847190,16900,16900,16900,16900,0
20230830,175800,11707847190,16900,16900,16900,16900,0
20230830,175700,11707847190,16900,16900,16900,16900,0
20230830,175600,11707847190,16900,16900,16900,16900,0
20230830,175500,11707847190,16900,16900,16900,16900,0
20230830,175400,11707847190,16900,16900,16900,16900,0
20230830,175300,11707847190,16900,16900,16900,16900,0
20230830,175200,11707847190,16900,16900,16900,16900,0
20230830,175100,11707847190,16900,16900,16900,16900,0
20230830,175000,11707847190,16900,16900,16900,16900,0
20230830,174900,11707847190,16900,16900,16900,16900,0
20230830,174800,11707847190,16900,16900,16900,16900,0
20230830,174700,11707847190,16900,16900,16900,16900,0
20230830,174600,11707847190,16900,16900,16900,16900,0
20230830,174500,11707847190,16900,16900,16900,16900,0
20230830,174400,11707847190,16900,16900,16900,16900,0
20230830,174300,11707847190,16900,16900,16900,16900,0
20230830,174200,11707847190,16900,16900,16900,16900,17895
20230830,174100,11707847190,16900,16900,16900,16900,0
20230830,174000,11707847190,16900,16900,16900,16900,0
20230830,173900,11707847190,16900,16900,16900,16900,0
20230830,173800,11707847190,16900,16900,16900,16900,0
20230830,173700,11707847190,16900,16900,16900,16900,0
20230830,173600,11707847190,16900,16900,16900,16900,0
20230830,173500,11707847190,16900,16900,16900,16900,0
20230830,173400,11707847190,16900,16900,16900,16900,0
20230830,173300,11707847190,16900,16900,16900,16900,0
20230830,173200,11707847190,16900,16900,16900,16900,0
20230830,173100,11707847190,16900,16900,16900,16900,0
20230830,173000,11707847190,16900,16900,16900,16900,0
20230830,172900,11707847190,16900,16900,16900,16900,0
20230830,172800,11707847190,16900,16900,16900,16900,0
20230830,172700,11707847190,16900,16900,16900,16900,0
20230830,172600,11707847190,16900,16900,16900,16900,0
20230830,172500,11707847190,16900,16900,16900,16900,0
20230830,172400,11707847190,16900,16900,16900,16900,0
20230830,172300,11707847190,16900,16900,16900,16900,0
20230830,172200,11707847190,16900,16900,16900,16900,0
20230830,172100,11707847190,16900,16900,16900,16900,0
20230830,172000,11707847190,16900,16900,16900,16900,0
20230830,171900,11707847190,16900,16900,16900,16900,0
20230830,171800,11707847190,16900,16900,16900,16900,0
20230830,171700,11707847190,16900,16900,16900,16900,0
20230830,171600,11707847190,16900,16900,16900,16900,0
20230830,171500,11707847190,16900,16900,16900,16900,0
20230830,171400,11707847190,16900,16900,16900,16900,0
20230830,171300,11707847190,16900,16900,16900,16900,0
20230830,171200,11707847190,16900,16900,16900,16900,17895
20230830,171100,11707847190,16900,16900,16900,16900,0
20230830,171000,11707847190,16900,16900,16900,16900,0
20230830,170900,11707847190,16900,16900,16900,16900,0
20230830,170800,11707847190,16900,16900,16900,16900,0
20230830,170700,11707847190,16900,16900,16900,16900,0
20230830,170600,11707847190,16900,16900,16900,16900,0
20230830,170500,11707847190,16900,16900,16900,16900,0
20230830,170400,11707847190,16900,16900,16900,16900,0
20230830,170300,11707847190,16900,16900,16900,16900,0
20230830,170200,11707847190,16900,16900,16900,16900,0
20230830,170100,11707847190,16900,16900,16900,16900,0
20230830,170000,11707847190,16900,16900,16900,16900,0
20230830,165900,11707847190,16900,16900,16900,16900,0
20230830,165800,11707847190,16900,16900,16900,16900,0
20230830,165700,11707847190,16900,16900,16900,16900,0
20230830,165600,11707847190,16900,16900,16900,16900,0
20230830,165500,11707847190,16900,16900,16900,16900,0
20230830,165400,11707847190,16900,16900,16900,16900,0
20230830,165300,11707847190,16900,16900,16900,16900,0
20230830,165200,11707847190,16900,16900,16900,16900,0
20230830,165100,11707847190,16900,16900,16900,16900,0
20230830,165000,11707847190,16900,16900,16900,16900,0
20230830,164900,11707847190,16900,16900,16900,16900,0
20230830,164800,11707847190,16900,16900,16900,16900,0
20230830,164700,11707847190,16900,16900,16900,16900,0
20230830,164600,11707847190,16900,16900,16900,16900,0
20230830,164500,11707847190,16900,16900,16900,16900,0
20230830,164400,11707847190,16900,16900,16900,16900,0
20230830,164300,11707847190,16900,16900,16900,16900,0
20230830,164200,11707847190,16900,16900,16900,16900,17895
20230830,164100,11707847190,16900,16900,16900,16900,0
20230830,164000,11707847190,16900,16900,16900,16900,0
20230830,163900,11707847190,16900,16900,16900,16900,0
20230830,163800,11707847190,16900,16900,16900,16900,0
20230830,163700,11707847190,16900,16900,16900,16900,0
20230830,163600,11707847190,16900,16900,16900,16900,0
20230830,163500,11707847190,16900,16900,16900,16900,0
20230830,163400,11707847190,16900,16900,16900,16900,0
20230830,163300,11707847190,16900,16900,16900,16900,0
20230830,163200,11707847190,16900,16900,16900,16900,0
20230830,163100,11707847190,16900,16900,16900,16900,0
20230830,163000,11707847190,16900,16900,16900,16900,0
20230830,162900,11707847190,16900,16900,16900,16900,0
20230830,162800,11707847190,16900,16900,16900,16900,0
20230830,162700,11707847190,16900,16900,16900,16900,0
20230830,162600,11707847190,16900,16900,16900,16900,0
20230830,162500,11707847190,16900,16900,16900,16900,0
20230830,162400,11707847190,16900,16900,16900,16900,0
20230830,162300,11707847190,16900,16900,16900,16900,0
20230830,162200,11707847190,16900,16900,16900,16900,0
20230830,162100,11707847190,16900,16900,16900,16900,0
20230830,162000,11707847190,16900,16900,16900,16900,0
20230830,161900,11707847190,16900,16900,16900,16900,0
20230830,161800,11707847190,16900,16900,16900,16900,0
20230830,161700,11707847190,16900,16900,16900,16900,0
20230830,161600,11707847190,16900,16900,16900,16900,0
20230830,161500,11707847190,16900,16900,16900,16900,0
20230830,161400,11707847190,16900,16900,16900,16900,0
20230830,161300,11707847190,16900,16900,16900,16900,0
20230830,161200,11707847190,16900,16900,16900,16900,17895
20230830,161100,11707847190,16900,16900,16900,16900,0
20230830,161000,11707847190,16900,16900,16900,16900,0
20230830,160900,11707847190,16900,16900,16900,16900,0
20230830,160800,11707847190,16900,16900,16900,16900,0
20230830,160700,11707847190,16900,16900,16900,16900,0
20230830,160600,11707847190,16900,16900,16900,16900,0
20230830,160500,11707847190,16900,16900,16900,16900,0
20230830,160400,11707847190,16900,16900,16900,16900,0
20230830,160300,11707847190,16900,16900,16900,16900,0
20230830,160200,11707847190,16900,16900,16900,16900,0
20230830,160100,11707847190,16900,16900,16900,16900,0
20230830,160000,11707847190,16900,16900,16900,16900,0
20230830,155900,11707847190,16900,16900,16900,16900,0
20230830,155800,11707847190,16900,16900,16900,16900,0
20230830,155700,11707847190,16900,16900,16900,16900,0
20230830,155600,11707847190,16900,16900,16900,16900,0
20230830,155500,11707847190,16900,16900,16900,16900,0
20230830,155400,11707847190,16900,16900,16900,16900,0
20230830,155300,11707847190,16900,16900,16900,16900,0
20230830,155200,11707847190,16900,16900,16900,16900,0
20230830,155100,11707847190,16900,16900,16900,16900,0
20230830,155000,11707847190,16900,16900,16900,16900,0
20230830,154900,11707847190,16900,16900,16900,16900,0
20230830,154800,11707847190,16900,16900,16900,16900,0
20230830,154700,11707847190,16900,16900,16900,16900,0
20230830,154600,11707847190,16900,16900,16900,16900,0
20230830,154500,11707847190,16900,16900,16900,16900,0
20230830,154400,11707847190,16900,16900,16900,16900,0
20230830,154300,11707847190,16900,16900,16900,16900,0
20230830,154200,11707847190,16900,16900,16900,16900,17895
20230830,154100,11707847190,16900,16900,16900,16900,0
20230830,154000,11707847190,16900,16900,16900,16900,0
20230830,153900,11707847190,16900,16900,16900,16900,0
20230830,153800,11707847190,16900,16900,16900,16900,0
20230830,153700,11707847190,16900,16900,16900,16900,0
20230830,153600,11707847190,16900,16900,16900,16900,0
20230830,153500,11707847190,16900,16900,16900,16900,0
20230830,153400,11707847190,16900,16900,16900,16900,0
20230830,153300,11707847190,16900,16900,16900,16900,0
20230830,153200,11707847190,16900,16900,16900,16900,0
20230830,153100,11707847190,16900,16900,16900,16900,0
20230830,153000,11707847190,16900,16900,16900,16900,17895
20230830,152900,11405421690,16900,16900,16900,16900,0
20230830,152800,11405421690,16900,16900,16900,16900,0
20230830,152700,11405421690,16900,16900,16900,16900,0
20230830,152600,11405421690,16900,16900,16900,16900,0
20230830,152500,11405421690,16900,16900,16900,16900,0
20230830,152400,11405421690,16900,16900,16900,16900,0
20230830,152300,11405421690,16900,16900,16900,16900,0
20230830,152200,11405421690,16900,16900,16900,16900,0
20230830,152100,11405421690,16900,16900,16900,16900,0
20230830,152000,11405421690,16900,16900,16900,16900,0
20230830,151900,11405421690,16900,16920,16920,16900,5769
20230830,151800,11307884390,16920,16930,16940,16920,3419
20230830,151700,11250014790,16930,16930,16940,16930,2980
20230830,151600,11199561180,16940,16940,16940,16930,1280
20230830,151500,11177883630,16940,16950,16950,16930,3068
20230830,151400,11125904790,16950,16950,16950,16930,2183
20230830,151300,11088923290,16940,16970,16970,16940,4643
20230830,151200,11010212650,16970,16970,16980,16970,2292
20230830,151100,10971317290,16970,16960,16970,16950,2797
20230830,151000,10923871040,16960,16950,16960,16950,2843
20230830,150900,10875675440,16940,16930,16950,16920,4631
20230830,150800,10797234840,16920,16900,16930,16890,4194
20230830,150700,10726302060,16900,16900,16900,16890,3180
20230830,150600,10672586530,16900,16910,16910,16900,767
20230830,150500,10659621630,16910,16910,16910,16900,548
20230830,150400,10650355250,16910,16890,16910,16880,2487
20230830,150300,10608349680,16890,16890,16890,16880,857
20230830,150200,10593880340,16890,16900,16900,16890,1881
20230830,150100,10562108350,16900,16890,16900,16890,4682
20230830,150000,10483023630,16890,16890,16890,16870,1424
20230830,145900,10458984300,16880,16890,16900,16880,1601
20230830,145800,10431947000,16900,16890,16900,16890,936
20230830,145700,10416130740,16890,16900,16900,16890,733
20230830,145600,10403744580,16890,16920,16920,16890,2866
20230830,145500,10355297060,16920,16920,16930,16910,975
20230830,145400,10338795740,16930,16920,16930,16910,570
20230830,145300,10329148600,16910,16920,16930,16910,663
20230830,145200,10317929490,16920,16920,16920,16910,1159
20230830,145100,10298319220,16920,16910,16920,16910,605
20230830,145000,10288084660,16910,16910,16920,16900,1830
20230830,144900,10257136020,16910,16920,16920,16900,1053
20230830,144800,10239328680,16930,16930,16930,16920,786
20230830,144700,10226023900,16920,16930,16930,16920,781
20230830,144600,10212803120,16930,16930,16930,16920,1312
20230830,144500,10190591560,16930,16920,16930,16910,599
20230830,144400,10180452670,16920,16920,16920,16910,659
20230830,144300,10169302430,16920,16920,16920,16910,359
20230830,144200,10163229430,16920,16920,16920,16900,2174
20230830,144100,10126469570,16920,16920,16920,16910,1568
20230830,144000,10099949560,16920,16920,16920,16900,1307
20230830,143900,10077843150,16920,16940,16940,16920,1524
20230830,143800,10052045180,16940,16940,16940,16930,962
20230830,143700,10035752980,16940,16940,16940,16910,562
20230830,143600,10026241980,16940,16920,16940,16920,663
20230830,143500,10015013970,16920,16940,16940,16920,965
20230830,143400,9998674190,16930,16940,16940,16930,727
20230830,143300,9986363070,16950,16950,16950,16940,611
20230830,143200,9976007090,16950,16950,16960,16940,1304
20230830,143100,9953905360,16950,16920,16960,16920,1325
20230830,143000,9931475670,16920,16910,16920,16910,1234
20230830,142900,9910606920,16910,16890,16910,16890,4055
20230830,142800,9842109730,16890,16890,16890,16880,1300
20230830,142700,9820154250,16880,16880,16890,16880,1183
20230830,142600,9800178920,16880,16900,16910,16880,1338
20230830,142500,9777575710,16910,16910,16910,16900,918
20230830,142400,9762059390,16910,16940,16940,16900,7983
20230830,142300,9626955400,16930,16950,16950,16930,678
20230830,142200,9615472120,16950,16950,16950,16940,268
20230830,142100,9610929530,16950,16940,16950,16930,922
20230830,142000,9595308130,16940,16940,16950,16930,559
20230830,141900,9585838590,16940,16930,16940,16930,617
20230830,141800,9575386700,16940,16930,16940,16930,721
20230830,141700,9563177000,16930,16930,16930,16920,848
20230830,141600,9548820410,16930,16920,16930,16910,1266
20230830,141500,9527395940,16920,16900,16920,16900,1268
20230830,141400,9505949320,16900,16900,16910,16890,1911
20230830,141300,9473660110,16920,16920,16920,16900,2089
20230830,141200,9438341210,16920,16910,16920,16910,838
20230830,141100,9424167530,16910,16930,16930,16910,2638
20230830,141000,9379540050,16920,16930,16930,16910,1576
20230830,140900,9352874560,16930,16930,16940,16920,2205
20230830,140800,9315551370,16940,16940,16940,16930,1137
20230830,140700,9296292720,16930,16960,16960,16930,7480
20230830,140600,9169517830,16950,16950,16960,16950,748
20230830,140500,9156832780,16960,16960,16960,16950,1326
20230830,140400,9134343870,16970,16990,16990,16960,8012
20230830,140300,8998324330,17000,17000,17000,16990,592
20230830,140200,8988265590,16990,16990,17000,16980,3571
20230830,140100,8927607700,16990,16980,16990,16970,2965
20230830,140000,8877251130,16970,16970,16980,16970,3532
20230830,135900,8817284470,16980,16980,16990,16970,1771
20230830,135800,8787206130,16980,16980,16990,16970,2363
20230830,135700,8747095160,16990,16990,16990,16980,1093
20230830,135600,8728533980,16990,16970,16990,16960,4606
20230830,135500,8650350750,16960,16960,16970,16950,4186
20230830,135400,8579358530,16960,16950,16960,16940,1696
20230830,135300,8550608940,16950,16970,16970,16950,532
20230830,135200,8541584490,16970,16930,16980,16930,17821
20230830,135100,8239419520,16930,16910,16930,16900,2051
20230830,135000,8204729640,16910,16910,16910,16890,120
20230830,134900,8202701460,16910,16900,16910,16890,2605
20230830,134800,8158678880,16900,16890,16900,16890,1924
20230830,134700,8126177340,16900,16900,16900,16890,911
20230830,134600,8110781500,16910,16920,16920,16900,1198
20230830,134500,8090522000,16910,16910,16920,16910,2688
20230830,134400,8045057790,16920,16920,16920,16910,732
20230830,134300,8032672360,16920,16920,16930,16910,513
20230830,134200,8023992330,16920,16930,16930,16920,635
20230830,134100,8013246140,16930,16910,16930,16910,1335
20230830,134000,7990657970,16910,16920,16920,16910,385
20230830,133900,7984144550,16920,16930,16930,16910,1227
20230830,133800,7963381580,16930,16910,16930,16910,2155
20230830,133700,7926922120,16910,16890,16910,16890,6230
20230830,133600,7821639060,16890,16860,16890,16860,6504
20230830,133500,7711834310,16860,16860,16860,16860,526
20230830,133400,7702965950,16860,16860,16860,16850,588
20230830,133300,7693055810,16860,16860,16860,16860,2530
20230830,133200,7650400010,16850,16830,16850,16830,2809
20230830,133100,7603096990,16820,16830,16830,16820,2488
20230830,133000,7561229880,16840,16840,16840,16830,578
20230830,132900,7551497860,16840,16840,16840,16830,12
20230830,132800,7551295830,16840,16850,16850,16840,3568
20230830,132700,7491193610,16850,16860,16860,16840,867
20230830,132600,7476585620,16850,16850,16850,16840,4156
20230830,132500,7406557310,16850,16860,16860,16850,505
20230830,132400,7398044060,16850,16850,16850,16850,7
20230830,132300,7397926110,16860,16850,16860,16850,165
20230830,132200,7395144360,16850,16860,16860,16850,906
20230830,132100,7379869510,16860,16860,16870,16860,3912
20230830,132000,7313894690,16870,16880,16880,16860,3098
20230830,131900,7261616020,16880,16880,16880,16870,1755
20230830,131800,7231999050,16880,16840,16880,16840,7032
20230830,131700,7113405590,16840,16840,16850,16830,3594
20230830,131600,7052882020,16850,16820,16860,16820,2593
20230830,131500,7009213900,16820,16780,16820,16780,2046
20230830,131400,6974841950,16790,16790,16790,16790,712
20230830,131300,6962887470,16790,16770,16790,16770,433
20230830,131200,6955619480,16780,16780,16780,16770,235
20230830,131100,6951676480,16770,16770,16780,16770,851
20230830,131000,6937400520,16770,16770,16770,16760,2580
20230830,130900,6894133930,16770,16760,16770,16760,363
20230830,130800,6888049920,16760,16760,16760,16760,1451
20230830,130700,6863731160,16750,16750,16760,16750,260
20230830,130600,6859375100,16750,16760,16760,16750,326
20230830,130500,6853911380,16760,16750,16760,16750,120
20230830,130400,6851901240,16750,16770,16770,16750,829
20230830,130300,6838007700,16770,16760,16770,16760,103
20230830,130200,6836281200,16760,16760,16760,16760,18
20230830,130100,6835979520,16760,16750,16770,16750,305
20230830,130000,6830867200,16750,16760,16760,16750,303
20230830,125900,6825788960,16760,16760,16770,16760,1218
20230830,125800,6805375080,16760,16760,16770,16750,400
20230830,125700,6798670790,16760,16760,16760,16750,1551
20230830,125600,6772676100,16750,16750,16760,16750,337
20230830,125500,6767030330,16760,16750,16760,16750,132
20230830,125400,6764818490,16750,16760,16770,16750,3087
20230830,125300,6713081370,16770,16760,16770,16760,331
20230830,125200,6707532840,16760,16760,16760,16760,87
20230830,125100,6706074720,16760,16770,16770,16760,92
20230830,125000,6704532660,16770,16770,16770,16760,1690
20230830,124900,6676197520,16770,16780,16780,16770,1787
20230830,124800,6646229420,16770,16780,16780,16770,55
20230830,124700,6645307060,16770,16780,16780,16770,824
20230830,124600,6631488570,16780,16770,16780,16770,119
20230830,124500,6629491940,16770,16770,16770,16770,26
20230830,124400,6629055920,16770,16780,16780,16770,484
20230830,124300,6620938980,16780,16780,16780,16780,58
20230830,124200,6619965740,16770,16780,16780,16770,572
20230830,124100,6610372620,16780,16780,16780,16780,305
20230830,124000,6605254720,16770,16780,16780,16770,406
20230830,123900,6598442100,16780,16780,16780,16780,16
20230830,123800,6598173620,16780,16780,16780,16770,388
20230830,123700,6591663210,16780,16780,16780,16780,80
20230830,123600,6590320810,16780,16770,16780,16770,72
20230830,123500,6589113180,16770,16780,16780,16770,108
20230830,123400,6587301040,16770,16780,16780,16760,122
20230830,123300,6585254900,16780,16770,16780,16760,356
20230830,123200,6579283270,16760,16770,16770,16760,221
20230830,123100,6575577120,16770,16770,16770,16770,121
20230830,123000,6573547950,16780,16770,16780,16760,182
20230830,122900,6570497390,16770,16770,16770,16770,1308
20230830,122800,6548562230,16760,16760,16760,16760,1041
20230830,122700,6531115070,16770,16770,16770,16770,2510
20230830,122600,6489022370,16770,16770,16770,16770,657
20230830,122500,6478004480,16780,16780,16780,16780,8
20230830,122400,6477870240,16780,16790,16790,16780,1612
20230830,122300,6450820220,16790,16790,16790,16790,0
20230830,122200,6450820220,16790,16790,16790,16790,7
20230830,122100,6450702690,16780,16790,16790,16780,2
20230830,122000,6450669120,16790,16780,16790,16780,362
20230830,121900,6444591480,16790,16790,16790,16790,100
20230830,121800,6442912480,16790,16780,16790,16780,142
20230830,121700,6440528530,16780,16780,16780,16770,97
20230830,121600,6438901770,16770,16770,16770,16770,745
20230830,121500,6426408120,16770,16770,16770,16760,905
20230830,121400,6411235070,16770,16770,16770,16770,340
20230830,121300,6405533270,16770,16770,16770,16760,359
20230830,121200,6399512890,16770,16770,16770,16760,635
20230830,121100,6388867070,16770,16770,16770,16770,625
20230830,121000,6378385820,16770,16760,16770,16760,510
20230830,120900,6369835730,16760,16780,16780,16760,489
20230830,120800,6361634570,16780,16770,16780,16770,714
20230830,120700,6349660190,16770,16770,16770,16760,138
20230830,120600,6347346030,16760,16780,16780,16760,59
20230830,120500,6346357010,16760,16770,16770,16760,144
20230830,120400,6343943130,16780,16780,16780,16780,1
20230830,120300,6343926350,16770,16750,16770,16750,629
20230830,120200,6333384850,16750,16740,16750,16740,600
20230830,120100,6323336850,16750,16750,16750,16750,265
20230830,120000,6318898100,16750,16750,16750,16750,302
20230830,115900,6313839600,16750,16750,16750,16740,670
20230830,115800,6302619910,16750,16750,16750,16750,14
20230830,115700,6302385410,16750,16750,16760,16740,1869
20230830,115600,6271083580,16750,16760,16760,16750,162
20230830,115500,6268370060,16760,16750,16760,16750,418
20230830,115400,6261365390,16760,16760,16760,16750,80
20230830,115300,6260024600,16760,16760,16760,16760,567
20230830,115200,6250521680,16760,16750,16760,16750,20
20230830,115100,6250186660,16750,16750,16750,16750,281
20230830,115000,6245479910,16750,16760,16760,16750,132
20230830,114900,6243268590,16760,16760,16760,16760,5
20230830,114800,6243184790,16760,16760,16760,16750,91
20230830,114700,6241659800,16760,16760,16760,16760,98
20230830,114600,6240017320,16760,16750,16760,16750,884
20230830,114500,6225204990,16750,16760,16770,16750,896
20230830,114400,6210188730,16770,16770,16770,16770,10
20230830,114300,6210021030,16770,16770,16770,16770,23
20230830,114200,6209635320,16770,16770,16770,16770,10
20230830,114100,6209467620,16750,16750,16770,16750,427
20230830,114000,6202313590,16760,16760,16760,16760,459
20230830,113900,6194620750,16760,16760,16760,16750,211
20230830,113800,6191085440,16750,16760,16760,16750,51
20230830,113700,6190230890,16760,16760,16760,16750,224
20230830,113600,6186476850,16760,16760,16760,16750,613
20230830,113500,6176207090,16750,16750,16760,16750,1463
20230830,113400,6151693920,16750,16740,16750,16730,5452
20230830,113300,6060386920,16730,16740,16740,16730,153
20230830,113200,6057826310,16730,16740,16740,16730,361
20230830,113100,6051786720,16740,16770,16770,16730,13324
20230830,113000,5828509630,16780,16780,16780,16780,15
20230830,112900,5828257930,16780,16780,16780,16780,171
20230830,112800,5825388550,16770,16770,16770,16770,21
20230830,112700,5825036380,16770,16780,16780,16770,1471
20230830,112600,5800367190,16780,16790,16790,16780,458
20230830,112500,5792681640,16780,16790,16790,16780,19
20230830,112400,5792362660,16790,16780,16820,16780,1037
20230830,112300,5774951450,16780,16780,16790,16780,294
20230830,112200,5770017880,16780,16770,16780,16770,682
20230830,112100,5758580200,16770,16770,16770,16760,475
20230830,112000,5750614470,16770,16760,16780,16760,5015
20230830,111900,5666540270,16770,16790,16800,16770,12489
20230830,111800,5456872300,16800,16800,16800,16790,1090
20230830,111700,5438571100,16800,16820,16820,16800,6142
20230830,111600,5335361790,16820,16830,16830,16820,990
20230830,111500,5318706650,16840,16830,16840,16830,637
20230830,111400,5307984860,16840,16840,16840,16820,666
20230830,111300,5296772930,16840,16840,16840,16840,60
20230830,111200,5295762530,16840,16840,16840,16840,15
20230830,111100,5295509930,16850,16810,16850,16810,844
20230830,111000,5281294180,16810,16810,16820,16810,785
20230830,110900,5268091990,16810,16810,16820,16810,1699
20230830,110800,5239531730,16820,16840,16840,16820,1157
20230830,110700,5220067910,16850,16870,16870,16850,902
20230830,110600,5204865260,16870,16870,16870,16870,15
20230830,110500,5204612210,16870,16850,16880,16850,1396
20230830,110400,5181063690,16870,16850,16870,16840,1497
20230830,110300,5155848200,16850,16870,16870,16850,46
20230830,110200,5155073040,16840,16850,16870,16840,1000
20230830,110100,5138207160,16840,16830,16840,16830,682
20230830,110000,5126724480,16840,16880,16880,16840,5708
20230830,105900,5030441010,16870,16880,16880,16870,792
20230830,105800,5017079800,16880,16880,16880,16870,997
20230830,105700,5000250450,16880,16880,16880,16870,77
20230830,105600,4998950790,16880,16860,16880,16860,1042
20230830,105500,4981370420,16860,16860,16860,16850,771
20230830,105400,4968371470,16860,16840,16860,16840,1216
20230830,105300,4947885850,16830,16840,16840,16830,100
20230830,105200,4946201860,16840,16840,16840,16840,36
20230830,105100,4945595620,16840,16830,16840,16830,524
20230830,105000,4936776330,16830,16830,16840,16830,81
20230830,104900,4935413000,16840,16840,16840,16840,58
20230830,104800,4934436280,16840,16830,16840,16830,762
20230830,104700,4921608940,16840,16830,16840,16830,801
20230830,104600,4908127950,16830,16830,16830,16820,1642
20230830,104500,4880503580,16830,16820,16830,16820,36
20230830,104400,4879897920,16820,16830,16840,16820,725
20230830,104300,4867695310,16820,16830,16830,16820,227
20230830,104200,4863875410,16830,16830,16830,16820,1026
20230830,104100,4846614750,16830,16820,16830,16820,299
20230830,104000,4841583690,16830,16810,16830,16810,2580
20230830,103900,4798198630,16810,16800,16810,16800,184
20230830,103800,4795106990,16800,16810,16810,16800,693
20230830,103700,4783464360,16810,16800,16810,16800,2484
20230830,103600,4741725720,16800,16800,16800,16800,216
20230830,103500,4738096920,16790,16790,16790,16790,140
20230830,103400,4735746320,16790,16820,16820,16790,5971
20230830,103300,4635402760,16820,16830,16830,16820,1149
20230830,103200,4616066410,16830,16830,16830,16830,221
20230830,103100,4612346980,16830,16830,16830,16820,417
20230830,103000,4605331270,16830,16840,16850,16830,1911
20230830,102900,4573159970,16840,16850,16850,16840,832
20230830,102800,4559141030,16860,16860,16870,16860,2629
20230830,102700,4514815800,16860,16870,16870,16860,482
20230830,102600,4506688610,16870,16860,16870,16860,315
20230830,102500,4501375070,16860,16870,16870,16860,425
20230830,102400,4494205420,16870,16870,16870,16860,475
20230830,102300,4486194050,16860,16860,16880,16860,271
20230830,102200,4481622760,16880,16860,16880,16860,186
20230830,102100,4478486320,16860,16840,16860,16840,701
20230830,102000,4466678730,16840,16850,16850,16840,900
20230830,101900,4451522620,16840,16880,16880,16840,177
20230830,101800,4448539540,16880,16840,16880,16830,2824
20230830,101700,4400981670,16850,16880,16880,16840,6309
20230830,101600,4294602690,16880,16880,16890,16870,1465
20230830,101500,4269873470,16880,16880,16890,16870,589
20230830,101400,4259932120,16890,16880,16890,16860,3842
20230830,101300,4195128960,16880,16870,16880,16870,3069
20230830,101200,4143335790,16880,16860,16880,16860,1763
20230830,101100,4113603140,16860,16830,16860,16810,3065
20230830,101000,4062005550,16830,16850,16850,16820,348
20230830,100900,4056146390,16840,16840,16850,16820,948
20230830,100800,4040189860,16840,16830,16860,16830,4690
20230830,100700,3961173140,16830,16770,16840,16770,4538
20230830,100600,3884916310,16770,16750,16770,16750,1305
20230830,100500,3863044740,16750,16730,16750,16730,1993
20230830,100400,3829689500,16720,16740,16740,16720,1716
20230830,100300,3800979300,16730,16730,16740,16730,404
20230830,100200,3794220210,16740,16740,16750,16730,987
20230830,100100,3777697930,16750,16740,16750,16740,660
20230830,100000,3766649500,16750,16730,16750,16720,2245
20230830,095900,3729085110,16730,16730,16730,16720,441
20230830,095800,3721711190,16730,16730,16740,16730,391
20230830,095700,3715169600,16730,16720,16730,16710,2004
20230830,095600,3681676530,16720,16710,16720,16700,2081
20230830,095500,3646914530,16710,16730,16730,16710,668
20230830,095400,3635747790,16720,16730,16740,16710,7152
20230830,095300,3516099940,16720,16730,16730,16710,790
20230830,095200,3502889990,16700,16730,16740,16700,972
20230830,095100,3486638490,16700,16740,16740,16700,852
20230830,095000,3472389060,16740,16730,16750,16690,6962
20230830,094900,3355916030,16740,16700,16740,16700,2221
20230830,094800,3318767870,16700,16710,16710,16690,3183
20230830,094700,3265615090,16700,16700,16710,16700,2094
20230830,094600,3230644930,16700,16700,16720,16700,4184
20230830,094500,3160754620,16700,16720,16730,16700,5437
20230830,094400,3069879540,16730,16710,16730,16700,7319
20230830,094300,2947617620,16710,16760,16760,16710,4333
20230830,094200,2875135640,16750,16750,16760,16740,3195
20230830,094100,2821609490,16750,16820,16830,16750,43959
20230830,094000,2083837530,16830,16840,16850,16830,1592
20230830,093900,2057033470,16850,16850,16860,16850,559
20230830,093800,2047613730,16850,16850,16860,16840,2630
20230830,093700,2003283120,16850,16850,16850,16840,884
20230830,093600,1988388120,16850,16850,16850,16840,3342
20230830,093500,1932102290,16850,16850,16860,16840,1793
20230830,093400,1901890300,16840,16850,16850,16840,2679
20230830,093300,1856754080,16860,16860,16860,16850,1378
20230830,093200,1833523940,16850,16840,16850,16840,711
20230830,093100,1821544980,16840,16870,16870,16840,1301
20230830,093000,1799619660,16860,16860,16870,16850,478
20230830,092900,1791560220,16850,16850,16860,16850,1705
20230830,092800,1762823940,16850,16860,16870,16840,1471
20230830,092700,1738031920,16860,16840,16860,16840,1819
20230830,092600,1707390700,16830,16840,16840,16820,404
20230830,092500,1700589710,16840,16830,16840,16820,2023
20230830,092400,1666548780,16830,16850,16850,16830,703
20230830,092300,1654713240,16830,16820,16850,16820,1039
20230830,092200,1637230390,16830,16850,16850,16820,1462
20230830,092100,1612627760,16830,16820,16850,16820,1225
20230830,092000,1592013220,16800,16810,16810,16800,1134
20230830,091900,1572952060,16810,16810,16830,16800,5515
20230830,091800,1480290270,16810,16810,16850,16800,8713
20230830,091700,1333718520,16810,16860,16860,16800,7328
20230830,091600,1210440220,16860,16870,16890,16850,2160
20230830,091500,1174016220,16870,16880,16890,16850,2867
20230830,091400,1125647880,16890,16930,16930,16880,947
20230830,091300,1109639150,16930,16880,16930,16880,1200
20230830,091200,1089366390,16880,16820,16890,16810,2169
20230830,091100,1052853420,16820,16820,16830,16800,4964
20230830,091000,969384420,16820,16840,16850,16820,5852
20230830,090900,870868870,16840,16840,16860,16830,1872
20230830,090800,839348050,16840,16860,16860,16820,2679
20230830,090700,794239850,16870,16940,16940,16870,1522
20230830,090600,768524310,16930,16860,16950,16860,2644
20230830,090500,723787320,16860,16850,16860,16840,1900
20230830,090400,691770370,16850,16820,16860,16800,6723
20230830,090300,578566710,16820,16840,16850,16790,11483
20230830,090200,385346370,16840,16820,16850,16820,3767
20230830,090100,321940510,16830,16880,16880,16810,5305
20230830,090000,232593690,16870,16950,16950,16870,13739