KissMeData/034020/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190600,44841466690,17000,17000,17000,17000,80037
20230809,190500,44841466690,17000,17000,17000,17000,0
20230809,190400,44841466690,17000,17000,17000,17000,0
20230809,190300,44841466690,17000,17000,17000,17000,0
20230809,190200,44841466690,17000,17000,17000,17000,0
20230809,190100,44841466690,17000,17000,17000,17000,0
20230809,190000,44841466690,17000,17000,17000,17000,0
20230809,185900,44841466690,17000,17000,17000,17000,0
20230809,185800,44841466690,17000,17000,17000,17000,0
20230809,185700,44841466690,17000,17000,17000,17000,0
20230809,185600,44841466690,17000,17000,17000,17000,0
20230809,185500,44841466690,17000,17000,17000,17000,0
20230809,185400,44841466690,17000,17000,17000,17000,0
20230809,185300,44841466690,17000,17000,17000,17000,0
20230809,185200,44841466690,17000,17000,17000,17000,0
20230809,185100,44841466690,17000,17000,17000,17000,0
20230809,185000,44841466690,17000,17000,17000,17000,0
20230809,184900,44841466690,17000,17000,17000,17000,0
20230809,184800,44841466690,17000,17000,17000,17000,0
20230809,184700,44841466690,17000,17000,17000,17000,0
20230809,184600,44841466690,17000,17000,17000,17000,0
20230809,184500,44841466690,17000,17000,17000,17000,0
20230809,184400,44841466690,17000,17000,17000,17000,0
20230809,184300,44841466690,17000,17000,17000,17000,0
20230809,184200,44841466690,17000,17000,17000,17000,0
20230809,184100,44841466690,17000,17000,17000,17000,0
20230809,184000,44841466690,17000,17000,17000,17000,0
20230809,183900,44841466690,17000,17000,17000,17000,0
20230809,183800,44841466690,17000,17000,17000,17000,0
20230809,183700,44841466690,17000,17000,17000,17000,0
20230809,183600,44841466690,17000,17000,17000,17000,80037
20230809,183500,44841466690,17000,17000,17000,17000,0
20230809,183400,44841466690,17000,17000,17000,17000,0
20230809,183300,44841466690,17000,17000,17000,17000,0
20230809,183200,44841466690,17000,17000,17000,17000,0
20230809,183100,44841466690,17000,17000,17000,17000,0
20230809,183000,44841466690,17000,17000,17000,17000,0
20230809,182900,44841466690,17000,17000,17000,17000,0
20230809,182800,44841466690,17000,17000,17000,17000,0
20230809,182700,44841466690,17000,17000,17000,17000,0
20230809,182600,44841466690,17000,17000,17000,17000,0
20230809,182500,44841466690,17000,17000,17000,17000,0
20230809,182400,44841466690,17000,17000,17000,17000,0
20230809,182300,44841466690,17000,17000,17000,17000,0
20230809,182200,44841466690,17000,17000,17000,17000,0
20230809,182100,44841466690,17000,17000,17000,17000,0
20230809,182000,44841466690,17000,17000,17000,17000,0
20230809,181900,44841466690,17000,17000,17000,17000,0
20230809,181800,44841466690,17000,17000,17000,17000,0
20230809,181700,44841466690,17000,17000,17000,17000,0
20230809,181600,44841466690,17000,17000,17000,17000,0
20230809,181500,44841466690,17000,17000,17000,17000,0
20230809,181400,44841466690,17000,17000,17000,17000,0
20230809,181300,44841466690,17000,17000,17000,17000,0
20230809,181200,44841466690,17000,17000,17000,17000,0
20230809,181100,44841466690,17000,17000,17000,17000,0
20230809,181000,44841466690,17000,17000,17000,17000,0
20230809,180900,44841466690,17000,17000,17000,17000,0
20230809,180800,44841466690,17000,17000,17000,17000,0
20230809,180700,44841466690,17000,17000,17000,17000,0
20230809,180600,44841466690,17000,17000,17000,17000,80037
20230809,180500,44841466690,17000,17000,17000,17000,0
20230809,180400,44841466690,17000,17000,17000,17000,0
20230809,180300,44841466690,17000,17000,17000,17000,0
20230809,180200,44841466690,17000,17000,17000,17000,0
20230809,180100,44841466690,17000,17000,17000,17000,0
20230809,180000,44841466690,17000,17000,17000,17000,0
20230809,175900,44841466690,17000,17000,17000,17000,0
20230809,175800,44841466690,17000,17000,17000,17000,0
20230809,175700,44841466690,17000,17000,17000,17000,0
20230809,175600,44841466690,17000,17000,17000,17000,0
20230809,175500,44841466690,17000,17000,17000,17000,0
20230809,175400,44841466690,17000,17000,17000,17000,0
20230809,175300,44841466690,17000,17000,17000,17000,0
20230809,175200,44841466690,17000,17000,17000,17000,0
20230809,175100,44841466690,17000,17000,17000,17000,0
20230809,175000,44841466690,17000,17000,17000,17000,0
20230809,174900,44841466690,17000,17000,17000,17000,0
20230809,174800,44841466690,17000,17000,17000,17000,0
20230809,174700,44841466690,17000,17000,17000,17000,0
20230809,174600,44841466690,17000,17000,17000,17000,0
20230809,174500,44841466690,17000,17000,17000,17000,0
20230809,174400,44841466690,17000,17000,17000,17000,0
20230809,174300,44841466690,17000,17000,17000,17000,0
20230809,174200,44841466690,17000,17000,17000,17000,0
20230809,174100,44841466690,17000,17000,17000,17000,0
20230809,174000,44841466690,17000,17000,17000,17000,0
20230809,173900,44841466690,17000,17000,17000,17000,0
20230809,173800,44841466690,17000,17000,17000,17000,0
20230809,173700,44841466690,17000,17000,17000,17000,0
20230809,173600,44841466690,17000,17000,17000,17000,80037
20230809,173500,44841466690,17000,17000,17000,17000,0
20230809,173400,44841466690,17000,17000,17000,17000,0
20230809,173300,44841466690,17000,17000,17000,17000,0
20230809,173200,44841466690,17000,17000,17000,17000,0
20230809,173100,44841466690,17000,17000,17000,17000,0
20230809,173000,44841466690,17000,17000,17000,17000,0
20230809,172900,44841466690,17000,17000,17000,17000,0
20230809,172800,44841466690,17000,17000,17000,17000,0
20230809,172700,44841466690,17000,17000,17000,17000,0
20230809,172600,44841466690,17000,17000,17000,17000,0
20230809,172500,44841466690,17000,17000,17000,17000,0
20230809,172400,44841466690,17000,17000,17000,17000,0
20230809,172300,44841466690,17000,17000,17000,17000,0
20230809,172200,44841466690,17000,17000,17000,17000,0
20230809,172100,44841466690,17000,17000,17000,17000,0
20230809,172000,44841466690,17000,17000,17000,17000,0
20230809,171900,44841466690,17000,17000,17000,17000,0
20230809,171800,44841466690,17000,17000,17000,17000,0
20230809,171700,44841466690,17000,17000,17000,17000,0
20230809,171600,44841466690,17000,17000,17000,17000,0
20230809,171500,44841466690,17000,17000,17000,17000,0
20230809,171400,44841466690,17000,17000,17000,17000,0
20230809,171300,44841466690,17000,17000,17000,17000,0
20230809,171200,44841466690,17000,17000,17000,17000,0
20230809,171100,44841466690,17000,17000,17000,17000,0
20230809,171000,44841466690,17000,17000,17000,17000,0
20230809,170900,44841466690,17000,17000,17000,17000,0
20230809,170800,44841466690,17000,17000,17000,17000,0
20230809,170700,44841466690,17000,17000,17000,17000,0
20230809,170600,44841466690,17000,17000,17000,17000,80037
20230809,170500,44841466690,17000,17000,17000,17000,0
20230809,170400,44841466690,17000,17000,17000,17000,0
20230809,170300,44841466690,17000,17000,17000,17000,0
20230809,170200,44841466690,17000,17000,17000,17000,0
20230809,170100,44841466690,17000,17000,17000,17000,0
20230809,170000,44841466690,17000,17000,17000,17000,0
20230809,165900,44841466690,17000,17000,17000,17000,0
20230809,165800,44841466690,17000,17000,17000,17000,0
20230809,165700,44841466690,17000,17000,17000,17000,0
20230809,165600,44841466690,17000,17000,17000,17000,0
20230809,165500,44841466690,17000,17000,17000,17000,0
20230809,165400,44841466690,17000,17000,17000,17000,0
20230809,165300,44841466690,17000,17000,17000,17000,0
20230809,165200,44841466690,17000,17000,17000,17000,0
20230809,165100,44841466690,17000,17000,17000,17000,0
20230809,165000,44841466690,17000,17000,17000,17000,0
20230809,164900,44841466690,17000,17000,17000,17000,0
20230809,164800,44841466690,17000,17000,17000,17000,0
20230809,164700,44841466690,17000,17000,17000,17000,0
20230809,164600,44841466690,17000,17000,17000,17000,0
20230809,164500,44841466690,17000,17000,17000,17000,0
20230809,164400,44841466690,17000,17000,17000,17000,0
20230809,164300,44841466690,17000,17000,17000,17000,0
20230809,164200,44841466690,17000,17000,17000,17000,0
20230809,164100,44841466690,17000,17000,17000,17000,0
20230809,164000,44841466690,17000,17000,17000,17000,0
20230809,163900,44841466690,17000,17000,17000,17000,0
20230809,163800,44841466690,17000,17000,17000,17000,0
20230809,163700,44841466690,17000,17000,17000,17000,0
20230809,163600,44841466690,17000,17000,17000,17000,80037
20230809,163500,44841466690,17000,17000,17000,17000,0
20230809,163400,44841466690,17000,17000,17000,17000,0
20230809,163300,44841466690,17000,17000,17000,17000,0
20230809,163200,44841466690,17000,17000,17000,17000,0
20230809,163100,44841466690,17000,17000,17000,17000,0
20230809,163000,44841466690,17000,17000,17000,17000,0
20230809,162900,44841466690,17000,17000,17000,17000,0
20230809,162800,44841466690,17000,17000,17000,17000,0
20230809,162700,44841466690,17000,17000,17000,17000,0
20230809,162600,44841466690,17000,17000,17000,17000,0
20230809,162500,44841466690,17000,17000,17000,17000,0
20230809,162400,44841466690,17000,17000,17000,17000,0
20230809,162300,44841466690,17000,17000,17000,17000,0
20230809,162200,44841466690,17000,17000,17000,17000,0
20230809,162100,44841466690,17000,17000,17000,17000,0
20230809,162000,44841466690,17000,17000,17000,17000,0
20230809,161900,44841466690,17000,17000,17000,17000,0
20230809,161800,44841466690,17000,17000,17000,17000,0
20230809,161700,44841466690,17000,17000,17000,17000,0
20230809,161600,44841466690,17000,17000,17000,17000,0
20230809,161500,44841466690,17000,17000,17000,17000,0
20230809,161400,44841466690,17000,17000,17000,17000,0
20230809,161300,44841466690,17000,17000,17000,17000,0
20230809,161200,44841466690,17000,17000,17000,17000,0
20230809,161100,44841466690,17000,17000,17000,17000,0
20230809,161000,44841466690,17000,17000,17000,17000,0
20230809,160900,44841466690,17000,17000,17000,17000,0
20230809,160800,44841466690,17000,17000,17000,17000,0
20230809,160700,44841466690,17000,17000,17000,17000,0
20230809,160600,44841466690,17000,17000,17000,17000,80037
20230809,160500,44841466690,17000,17000,17000,17000,0
20230809,160400,44841466690,17000,17000,17000,17000,0
20230809,160300,44841466690,17000,17000,17000,17000,0
20230809,160200,44841466690,17000,17000,17000,17000,0
20230809,160100,44841466690,17000,17000,17000,17000,0
20230809,160000,44841466690,17000,17000,17000,17000,0
20230809,155900,44841466690,17000,17000,17000,17000,0
20230809,155800,44841466690,17000,17000,17000,17000,0
20230809,155700,44841466690,17000,17000,17000,17000,0
20230809,155600,44841466690,17000,17000,17000,17000,0
20230809,155500,44841466690,17000,17000,17000,17000,0
20230809,155400,44841466690,17000,17000,17000,17000,0
20230809,155300,44841466690,17000,17000,17000,17000,0
20230809,155200,44841466690,17000,17000,17000,17000,0
20230809,155100,44841466690,17000,17000,17000,17000,0
20230809,155000,44841466690,17000,17000,17000,17000,0
20230809,154900,44841466690,17000,17000,17000,17000,0
20230809,154800,44841466690,17000,17000,17000,17000,0
20230809,154700,44841466690,17000,17000,17000,17000,0
20230809,154600,44841466690,17000,17000,17000,17000,0
20230809,154500,44841466690,17000,17000,17000,17000,0
20230809,154400,44841466690,17000,17000,17000,17000,0
20230809,154300,44841466690,17000,17000,17000,17000,0
20230809,154200,44841466690,17000,17000,17000,17000,0
20230809,154100,44841466690,17000,17000,17000,17000,0
20230809,154000,44841466690,17000,17000,17000,17000,0
20230809,153900,44841466690,17000,17000,17000,17000,0
20230809,153800,44841466690,17000,17000,17000,17000,0
20230809,153700,44841466690,17000,17000,17000,17000,0
20230809,153600,44841466690,17000,17000,17000,17000,80037
20230809,153500,44841466690,17000,17000,17000,17000,0
20230809,153400,44841466690,17000,17000,17000,17000,0
20230809,153300,44841466690,17000,17000,17000,17000,0
20230809,153200,44841466690,17000,17000,17000,17000,0
20230809,153100,44841466690,17000,17000,17000,17000,0
20230809,153000,44841466690,17000,17000,17000,17000,80037
20230809,152900,43480837690,16990,16990,16990,16990,0
20230809,152800,43480837690,16990,16990,16990,16990,0
20230809,152700,43480837690,16990,16990,16990,16990,0
20230809,152600,43480837690,16990,16990,16990,16990,0
20230809,152500,43480837690,16990,16990,16990,16990,0
20230809,152400,43480837690,16990,16990,16990,16990,0
20230809,152300,43480837690,16990,16990,16990,16990,0
20230809,152200,43480837690,16990,16990,16990,16990,0
20230809,152100,43480837690,16990,16990,16990,16990,0
20230809,152000,43480837690,16990,16990,16990,16990,0
20230809,151900,43480837690,16990,16970,16990,16960,10802
20230809,151800,43297511160,16970,16970,16970,16960,4200
20230809,151700,43226238670,16970,16970,16980,16970,11370
20230809,151600,43033254530,16980,16980,16990,16970,9329
20230809,151500,42874851330,16980,16990,16990,16980,4408
20230809,151400,42799994790,16990,16980,16990,16980,3023
20230809,151300,42748646280,16990,16990,16990,16980,5332
20230809,151200,42658087460,16990,16980,16990,16980,5939
20230809,151100,42557206130,16990,16990,16990,16980,776
20230809,151000,42544023840,16990,16990,16990,16980,8663
20230809,150900,42396858630,16980,16980,16990,16980,4774
20230809,150800,42315792040,16990,16990,17000,16980,9168
20230809,150700,42160024250,17000,17000,17000,16990,4878
20230809,150600,42077112470,17000,16990,17000,16990,4540
20230809,150500,41999969220,16990,16970,16990,16970,7250
20230809,150400,41876860050,16970,16980,16980,16970,2081
20230809,150300,41841537750,16980,16980,16980,16970,5278
20230809,150200,41751941690,16980,16980,16980,16970,7887
20230809,150100,41618038210,16970,16970,16980,16970,1669
20230809,150000,41589705140,16980,16970,16980,16970,6355
20230809,145900,41481860000,16970,16970,16980,16970,2563
20230809,145800,41438354550,16970,16970,16980,16970,2558
20230809,145700,41394929060,16980,16980,16980,16970,3548
20230809,145600,41334699310,16990,16990,17000,16980,8323
20230809,145500,41193291500,16990,16990,17000,16990,5282
20230809,145400,41103542610,16990,16990,17000,16990,799
20230809,145300,41089964550,16990,16980,17000,16980,1973
20230809,145200,41056439830,16990,16980,16990,16980,4102
20230809,145100,40986749020,16990,16980,16990,16980,619
20230809,145000,40976235940,16980,16990,17000,16980,4819
20230809,144900,40894368120,16990,17000,17010,16990,4434
20230809,144800,40818999380,17010,17010,17010,17000,1083
20230809,144700,40800587930,17000,17020,17020,17000,5480
20230809,144600,40707376200,17020,17010,17020,17010,5594
20230809,144500,40612214280,17010,17020,17030,17010,3988
20230809,144400,40544347140,17020,17040,17040,17020,10915
20230809,144300,40358441540,17030,17010,17030,17000,22247
20230809,144200,39979798810,17010,17000,17010,17000,13297
20230809,144100,39753671630,16990,17000,17000,16990,3834
20230809,144000,39688499710,17000,16990,17000,16990,1289
20230809,143900,39666595240,17000,17000,17000,16990,8563
20230809,143800,39521030870,16990,17010,17010,16990,17689
20230809,143700,39220372980,17000,17000,17010,17000,4550
20230809,143600,39143016540,17010,17010,17010,17000,7170
20230809,143500,39021088570,17010,17010,17020,17010,4576
20230809,143400,38943230470,17020,16990,17020,16990,40105
20230809,143300,38261324360,16990,16990,17000,16980,12214
20230809,143200,38053768500,16990,16980,16990,16980,9757
20230809,143100,37888011460,16980,16990,16990,16980,2948
20230809,143000,37837939230,16990,16970,16990,16970,14511
20230809,142900,37591595420,16980,16970,16980,16970,269
20230809,142800,37587030300,16970,16970,16990,16960,14114
20230809,142700,37347409510,16970,16980,16980,16960,21549
20230809,142600,36981719070,16980,17000,17000,16960,25271
20230809,142500,36552651820,16990,16990,17000,16980,6999
20230809,142400,36433734980,16990,16980,16990,16970,7844
20230809,142300,36300520930,16980,16970,16980,16970,1282
20230809,142200,36278757770,16970,16960,16980,16950,7907
20230809,142100,36144609760,16960,16960,16960,16950,2046
20230809,142000,36109917940,16960,16940,16970,16940,10811
20230809,141900,35926640730,16940,16920,16950,16920,11461
20230809,141800,35732528370,16920,16930,16940,16920,4172
20230809,141700,35661896900,16930,16950,16950,16930,4149
20230809,141600,35591617990,16950,16930,16950,16930,5668
20230809,141500,35495607410,16940,16940,16940,16930,1375
20230809,141400,35472327380,16940,16920,16940,16920,6171
20230809,141300,35367851550,16920,16940,16950,16920,7603
20230809,141200,35239135080,16940,16930,16950,16930,4711
20230809,141100,35159320660,16930,16950,16950,16930,13586
20230809,141000,34929173320,16950,16950,16960,16950,5843
20230809,140900,34830123320,16960,16960,16970,16950,5185
20230809,140800,34742188940,16960,16960,16970,16960,1543
20230809,140700,34716018560,16970,16970,16970,16960,2147
20230809,140600,34679599310,16960,16960,16970,16960,1973
20230809,140500,34646132640,16970,16990,16990,16970,5496
20230809,140400,34552816080,16990,16990,17000,16980,13941
20230809,140300,34315945180,16990,16960,16990,16960,33046
20230809,140200,33754962120,16960,16930,16960,16930,23381
20230809,140100,33358746920,16940,16930,16940,16930,1869
20230809,140000,33327096890,16940,16920,16940,16920,8068
20230809,135900,33190508600,16920,16930,16930,16920,1577
20230809,135800,33163819820,16930,16920,16930,16920,473
20230809,135700,33155816020,16930,16920,16930,16920,2719
20230809,135600,33109807180,16920,16910,16930,16910,2182
20230809,135500,33072886630,16920,16910,16920,16910,6208
20230809,135400,32967855780,16910,16920,16930,16910,5175
20230809,135300,32880290230,16920,16920,16930,16920,1268
20230809,135200,32858834090,16930,16930,16930,16920,3806
20230809,135100,32794429940,16920,16910,16930,16910,3981
20230809,135000,32727080810,16920,16920,16920,16910,5914
20230809,134900,32627022390,16920,16900,16920,16890,3795
20230809,134800,32562881790,16900,16890,16920,16890,7759
20230809,134700,32431706260,16890,16880,16900,16880,3287
20230809,134600,32376189980,16890,16880,16890,16880,1375
20230809,134500,32352971740,16890,16880,16900,16870,6228
20230809,134400,32247804900,16880,16880,16880,16870,3352
20230809,134300,32191233410,16870,16870,16880,16870,537
20230809,134200,32182173500,16880,16870,16880,16870,402
20230809,134100,32175390840,16870,16870,16880,16870,3254
20230809,134000,32120484790,16880,16870,16880,16870,781
20230809,133900,32107308850,16870,16870,16880,16870,3774
20230809,133800,32043639110,16870,16880,16880,16870,1061
20230809,133700,32025733460,16870,16880,16900,16870,8310
20230809,133600,31885390670,16880,16850,16890,16850,14241
20230809,133500,31645116800,16850,16860,16860,16850,7591
20230809,133400,31517163910,16850,16860,16860,16850,1474
20230809,133300,31492325740,16860,16850,16860,16840,5159
20230809,133200,31405389580,16850,16850,16850,16840,1783
20230809,133100,31375346260,16850,16850,16850,16840,1324
20230809,133000,31353038890,16850,16850,16850,16840,4413
20230809,132900,31278687620,16850,16840,16850,16840,1074
20230809,132800,31260592360,16850,16840,16850,16840,6534
20230809,132700,31150513540,16840,16850,16860,16840,3918
20230809,132600,31084493960,16860,16850,16860,16850,2791
20230809,132500,31037448870,16850,16850,16860,16850,8026
20230809,132400,30902206870,16850,16860,16860,16850,1055
20230809,132300,30884421070,16860,16860,16870,16860,8323
20230809,132200,30744095140,16870,16880,16880,16860,8960
20230809,132100,30592942330,16880,16870,16880,16870,6103
20230809,132000,30489961160,16870,16880,16880,16870,6244
20230809,131900,30384564930,16880,16890,16890,16880,2366
20230809,131800,30344619170,16880,16890,16900,16880,3632
20230809,131700,30283274600,16890,16890,16890,16880,19333
20230809,131600,29956743920,16890,16880,16890,16880,1442
20230809,131500,29932397950,16880,16880,16890,16880,829
20230809,131400,29918397160,16890,16890,16890,16880,418
20230809,131300,29911337820,16880,16890,16890,16880,1759
20230809,131200,29881634110,16890,16890,16900,16890,5850
20230809,131100,29782826370,16900,16910,16910,16900,12419
20230809,131000,29572921380,16910,16920,16930,16910,8792
20230809,130900,29424173360,16920,16920,16930,16920,4286
20230809,130800,29351627570,16930,16920,16930,16920,2027
20230809,130700,29317311230,16920,16920,16930,16920,6936
20230809,130600,29199893150,16920,16920,16920,16920,1292
20230809,130500,29178032510,16920,16920,16930,16920,1686
20230809,130400,29149504820,16920,16920,16930,16910,7074
20230809,130300,29029810060,16920,16930,16930,16920,3131
20230809,130200,28976823730,16930,16920,16930,16920,5860
20230809,130100,28877672510,16920,16910,16930,16910,17039
20230809,130000,28589416400,16900,16910,16910,16900,8241
20230809,125900,28450130290,16910,16920,16920,16900,7014
20230809,125800,28331516470,16920,16910,16920,16910,825
20230809,125700,28317562300,16920,16910,16920,16900,4307
20230809,125600,28244730170,16910,16910,16910,16900,1236
20230809,125500,28223830380,16910,16900,16910,16900,4285
20230809,125400,28151382620,16910,16910,16910,16900,2713
20230809,125300,28105521250,16910,16920,16920,16910,1721
20230809,125200,28076417690,16910,16910,16930,16910,16576
20230809,125100,27795981170,16910,16920,16920,16910,9336
20230809,125000,27638087400,16920,16920,16920,16910,2746
20230809,124900,27591645260,16920,16910,16920,16910,1711
20230809,124800,27562707340,16920,16910,16920,16900,5281
20230809,124700,27473405460,16900,16880,16910,16880,22332
20230809,124600,27096154380,16870,16880,16880,16870,3340
20230809,124500,27039804580,16880,16880,16880,16870,387
20230809,124400,27033273440,16880,16880,16880,16870,904
20230809,124300,27018020690,16870,16880,16880,16870,2023
20230809,124200,26983891980,16870,16880,16880,16870,2751
20230809,124100,26937480910,16880,16870,16880,16870,2425
20230809,124000,26896557600,16870,16870,16880,16870,3155
20230809,123900,26843329520,16880,16880,16890,16870,11923
20230809,123800,26642131080,16880,16890,16890,16880,1189
20230809,123700,26622051620,16890,16890,16890,16880,1647
20230809,123600,26594247200,16890,16880,16890,16870,3030
20230809,123500,26543097880,16890,16870,16890,16870,1715
20230809,123400,26514142290,16880,16870,16880,16870,3518
20230809,123300,26454761110,16880,16890,16890,16870,2355
20230809,123200,26415013810,16880,16890,16900,16880,7331
20230809,123100,26291248010,16900,16900,16900,16890,6814
20230809,123000,26176152850,16900,16900,16900,16890,570
20230809,122900,26166523040,16900,16900,16900,16890,657
20230809,122800,26155422420,16900,16900,16900,16890,310
20230809,122700,26150184870,16890,16900,16900,16890,2042
20230809,122600,26115694880,16900,16870,16900,16870,12066
20230809,122500,25911953440,16880,16900,16900,16870,9272
20230809,122400,25755383310,16900,16910,16910,16890,6380
20230809,122300,25647561410,16910,16910,16920,16900,2420
20230809,122200,25606638870,16910,16910,16920,16900,7770
20230809,122100,25475242740,16910,16910,16910,16900,1875
20230809,122000,25443537230,16910,16900,16910,16890,3124
20230809,121900,25390726010,16900,16900,16910,16890,6050
20230809,121800,25288483970,16890,16880,16890,16870,12223
20230809,121700,25082128300,16870,16860,16880,16860,2434
20230809,121600,25041062490,16860,16860,16870,16860,986
20230809,121500,25024436310,16860,16890,16890,16860,7785
20230809,121400,24893030150,16890,16890,16890,16880,1979
20230809,121300,24859607730,16890,16890,16890,16880,3484
20230809,121200,24800765270,16890,16870,16890,16860,12177
20230809,121100,24595297510,16860,16870,16870,16860,2222
20230809,121000,24557820940,16870,16860,16870,16850,2815
20230809,120900,24510354440,16850,16860,16860,16850,1407
20230809,120800,24486639230,16860,16860,16870,16850,6011
20230809,120700,24385276630,16870,16860,16870,16860,1188
20230809,120600,24365237900,16870,16880,16890,16860,6924
20230809,120500,24248379310,16880,16850,16880,16840,11066
20230809,120400,24061807010,16850,16850,16850,16840,1089
20230809,120300,24043458260,16850,16850,16850,16840,1712
20230809,120200,24014622060,16850,16850,16850,16840,1396
20230809,120100,23991102470,16850,16840,16850,16840,3210
20230809,120000,23937016240,16850,16850,16850,16840,1077
20230809,115900,23918875230,16850,16840,16850,16830,1959
20230809,115800,23885888780,16840,16840,16850,16840,4290
20230809,115700,23813634730,16840,16840,16850,16840,5149
20230809,115600,23726913960,16850,16820,16860,16820,11469
20230809,115500,23533730500,16820,16820,16820,16810,1353
20230809,115400,23510976180,16820,16810,16820,16800,5648
20230809,115300,23416029610,16800,16820,16820,16800,3230
20230809,115200,23361715560,16820,16820,16830,16810,13312
20230809,115100,23137814760,16820,16840,16840,16820,2474
20230809,115000,23096175140,16840,16830,16840,16820,3725
20230809,114900,23033482360,16830,16830,16830,16820,3103
20230809,114800,22981259950,16830,16820,16830,16810,6316
20230809,114700,22874989270,16820,16820,16820,16810,1480
20230809,114600,22850097230,16820,16810,16820,16800,3208
20230809,114500,22796172030,16810,16790,16810,16780,10199
20230809,114400,22624881120,16780,16780,16790,16780,1207
20230809,114300,22604623810,16790,16790,16790,16780,247
20230809,114200,22600477480,16780,16790,16790,16780,1159
20230809,114100,22581024950,16790,16790,16790,16780,800
20230809,114000,22567595350,16780,16790,16790,16780,3054
20230809,113900,22516339460,16790,16770,16790,16770,2931
20230809,113800,22467156270,16770,16780,16790,16770,724
20230809,113700,22455009860,16780,16790,16790,16780,860
20230809,113600,22440578420,16790,16790,16790,16780,1823
20230809,113500,22409986640,16790,16790,16790,16780,1139
20230809,113400,22390871410,16790,16780,16790,16780,657
20230809,113300,22379843850,16780,16770,16790,16770,5674
20230809,113200,22284658000,16770,16770,16770,16760,254
20230809,113100,22280399830,16770,16760,16770,16750,1896
20230809,113000,22248624870,16760,16760,16760,16740,23486
20230809,112900,21855227990,16760,16760,16770,16760,10782
20230809,112800,21674506880,16760,16770,16770,16760,589
20230809,112700,21664632660,16760,16770,16770,16760,2027
20230809,112600,21630650260,16770,16760,16770,16760,4765
20230809,112500,21550779850,16760,16770,16770,16760,678
20230809,112400,21539412690,16770,16780,16780,16760,3598
20230809,112300,21479076800,16780,16770,16780,16770,1044
20230809,112200,21461568090,16770,16780,16780,16760,1789
20230809,112100,21431570380,16770,16780,16790,16770,2030
20230809,112000,21397514020,16780,16790,16790,16770,1297
20230809,111900,21375753150,16780,16760,16790,16750,6331
20230809,111800,21269592120,16760,16760,16760,16750,2080
20230809,111700,21234736830,16760,16760,16760,16750,3027
20230809,111600,21184006880,16760,16760,16770,16750,2684
20230809,111500,21139037810,16760,16760,16760,16750,5130
20230809,111400,21053068010,16750,16760,16760,16750,1612
20230809,111300,21026059100,16760,16750,16770,16750,1016
20230809,111200,21009032480,16770,16740,16770,16730,5790
20230809,111100,20912069940,16740,16740,16750,16730,3941
20230809,111000,20846102760,16730,16750,16750,16730,10437
20230809,110900,20671367280,16750,16750,16760,16750,1848
20230809,110800,20640400020,16760,16750,16760,16740,4884
20230809,110700,20558582370,16760,16750,16760,16740,4398
20230809,110600,20484908200,16760,16760,16760,16740,10689
20230809,110500,20305923620,16750,16760,16760,16750,4180
20230809,110400,20235872840,16760,16760,16770,16750,3997
20230809,110300,20168905160,16770,16770,16770,16760,1935
20230809,110200,20136461750,16770,16750,16770,16740,8577
20230809,110100,19992830440,16750,16750,16750,16740,2572
20230809,110000,19949756710,16750,16740,16750,16730,2761
20230809,105900,19903534540,16740,16740,16740,16730,4438
20230809,105800,19829253590,16730,16740,16750,16730,17955
20230809,105700,19528692790,16740,16750,16760,16740,4799
20230809,105600,19448313570,16750,16760,16760,16750,5931
20230809,105500,19348963940,16750,16740,16760,16740,3096
20230809,105400,19297105670,16750,16770,16780,16740,8907
20230809,105300,19147861420,16770,16770,16780,16760,2135
20230809,105200,19112056180,16760,16760,16760,16750,5793
20230809,105100,19014973930,16750,16750,16760,16740,2622
20230809,105000,18971054120,16750,16730,16750,16730,5465
20230809,104900,18879571820,16740,16730,16740,16730,10157
20230809,104800,18709626150,16740,16750,16750,16730,6492
20230809,104700,18600988980,16740,16740,16750,16740,5240
20230809,104600,18513263400,16740,16760,16760,16730,45785
20230809,104500,17746695190,16760,16780,16780,16750,30934
20230809,104400,17228099860,16770,16780,16780,16770,4021
20230809,104300,17160635390,16780,16780,16790,16780,6530
20230809,104200,17051038310,16780,16800,16800,16780,7769
20230809,104100,16920600870,16800,16800,16800,16790,2871
20230809,104000,16872373150,16800,16800,16810,16790,5546
20230809,103900,16779197050,16800,16790,16800,16790,380
20230809,103800,16772816280,16790,16790,16800,16790,2810
20230809,103700,16725630300,16790,16780,16790,16770,4615
20230809,103600,16648221120,16780,16780,16790,16780,2997
20230809,103500,16597928400,16780,16800,16800,16770,19305
20230809,103400,16273922250,16800,16790,16800,16780,3865
20230809,103300,16209004720,16780,16790,16800,16780,8176
20230809,103200,16071729510,16790,16790,16790,16780,3995
20230809,103100,16004672680,16790,16790,16800,16780,7684
20230809,103000,15875662310,16800,16790,16800,16790,3859
20230809,102900,15810858450,16790,16800,16800,16780,12499
20230809,102800,15601042040,16800,16820,16820,16790,8047
20230809,102700,15465841520,16820,16810,16820,16810,5671
20230809,102600,15370510620,16810,16810,16820,16800,4176
20230809,102500,15300318460,16810,16820,16820,16800,6905
20230809,102400,15184257610,16820,16820,16820,16810,4078
20230809,102300,15115686050,16830,16820,16830,16810,2883
20230809,102200,15067196960,16810,16820,16820,16810,1505
20230809,102100,15041891300,16810,16810,16810,16800,3785
20230809,102000,14978269350,16810,16820,16820,16800,7081
20230809,101900,14859225450,16820,16830,16830,16800,24240
20230809,101800,14451861700,16830,16840,16850,16820,2737
20230809,101700,14405788160,16850,16840,16850,16820,13577
20230809,101600,14177148570,16840,16840,16850,16830,2102
20230809,101500,14141751690,16840,16850,16860,16840,10288
20230809,101400,13968422990,16860,16850,16860,16850,1577
20230809,101300,13941842440,16860,16860,16870,16860,4622
20230809,101200,13863905370,16860,16870,16880,16860,3270
20230809,101100,13808739480,16870,16870,16890,16870,11505
20230809,101000,13614541780,16870,16880,16880,16860,9002
20230809,100900,13462647260,16880,16850,16880,16850,2743
20230809,100800,13416388860,16860,16850,16860,16850,5737
20230809,100700,13319699510,16850,16850,16860,16840,7629
20230809,100600,13191137900,16860,16890,16890,16850,10500
20230809,100500,13013971420,16890,16900,16910,16880,7090
20230809,100400,12894165330,16910,16920,16920,16900,3614
20230809,100300,12833049940,16920,16920,16920,16910,2451
20230809,100200,12791591990,16920,16920,16930,16910,6640
20230809,100100,12679252580,16920,16920,16920,16910,5429
20230809,100000,12587398280,16910,16920,16920,16900,14815
20230809,095900,12336840420,16910,16920,16920,16900,8924
20230809,095800,12185954720,16920,16890,16920,16890,17014
20230809,095700,11898311400,16890,16880,16900,16870,12546
20230809,095600,11686447850,16880,16860,16880,16850,7398
20230809,095500,11561640360,16860,16850,16860,16840,8783
20230809,095400,11413619600,16850,16850,16860,16840,5906
20230809,095300,11314108320,16860,16880,16880,16850,7676
20230809,095200,11184694320,16880,16870,16880,16870,9318
20230809,095100,11027483550,16870,16870,16870,16860,6283
20230809,095000,10921495940,16870,16850,16870,16840,22702
20230809,094900,10538895240,16850,16840,16850,16830,8542
20230809,094800,10395028040,16840,16820,16840,16820,8601
20230809,094700,10250285780,16820,16800,16820,16800,3288
20230809,094600,10195027690,16800,16810,16820,16800,3827
20230809,094500,10130694470,16820,16810,16840,16810,18225
20230809,094400,9824117890,16810,16820,16820,16810,7206
20230809,094300,9702963690,16810,16830,16840,16810,6732
20230809,094200,9589688190,16820,16860,16860,16820,4008
20230809,094100,9522203790,16850,16850,16860,16830,4339
20230809,094000,9449109820,16860,16850,16870,16840,18441
20230809,093900,9138240070,16840,16830,16850,16830,7495
20230809,093800,9012026730,16830,16810,16830,16800,8143
20230809,093700,8875071470,16810,16810,16810,16800,3018
20230809,093600,8824344100,16810,16810,16810,16790,10196
20230809,093500,8653043520,16810,16820,16830,16800,8965
20230809,093400,8502284060,16830,16830,16840,16820,12594
20230809,093300,8290356030,16830,16830,16840,16820,10534
20230809,093200,8113081200,16840,16830,16840,16820,8566
20230809,093100,7968906820,16830,16810,16830,16800,7022
20230809,093000,7850788360,16810,16790,16830,16790,18746
20230809,092900,7535725460,16800,16800,16800,16790,3440
20230809,092800,7477943710,16800,16790,16800,16780,3998
20230809,092700,7410791500,16790,16760,16800,16760,6611
20230809,092600,7299849390,16760,16760,16770,16750,12282
20230809,092500,7094005020,16760,16770,16780,16750,12766
20230809,092400,6880018610,16770,16790,16800,16760,17594
20230809,092300,6584841160,16780,16770,16790,16770,5700
20230809,092200,6489191950,16770,16800,16800,16770,14565
20230809,092100,6244563570,16800,16770,16800,16760,9998
20230809,092000,6076778800,16770,16780,16800,16760,10946
20230809,091900,5893177500,16770,16770,16780,16760,7621
20230809,091800,5765403560,16770,16800,16800,16770,5692
20230809,091700,5669882620,16800,16810,16820,16770,8684
20230809,091600,5524020710,16820,16810,16830,16800,9973
20230809,091500,5356321470,16810,16840,16840,16800,5653
20230809,091400,5261210550,16840,16840,16840,16830,11549
20230809,091300,5066771760,16850,16850,16860,16840,9701
20230809,091200,4903332730,16850,16820,16870,16810,18895
20230809,091100,4585042610,16820,16750,16820,16740,20380
20230809,091000,4243106190,16750,16750,16770,16750,11097
20230809,090900,4057206550,16750,16770,16770,16750,10828
20230809,090800,3875777400,16760,16760,16760,16750,9066
20230809,090700,3723853850,16750,16770,16770,16750,10582
20230809,090600,3546491960,16770,16780,16790,16760,14684
20230809,090500,3300224070,16780,16860,16860,16780,19285
20230809,090400,2975852120,16850,16870,16880,16840,21187
20230809,090300,2618660840,16860,16830,16860,16830,32361
20230809,090200,2073809640,16830,16780,16860,16750,28746
20230809,090100,1590566030,16790,16770,16800,16730,34599
20230809,090000,1010888190,16770,16800,16840,16760,57683