KissMeData/034230/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,190800,35188039740,17180,17180,17180,17180,52486
20230817,190700,35188039740,17180,17180,17180,17180,0
20230817,190600,35188039740,17180,17180,17180,17180,0
20230817,190500,35188039740,17180,17180,17180,17180,0
20230817,190400,35188039740,17180,17180,17180,17180,0
20230817,190300,35188039740,17180,17180,17180,17180,0
20230817,190200,35188039740,17180,17180,17180,17180,0
20230817,190100,35188039740,17180,17180,17180,17180,0
20230817,190000,35188039740,17180,17180,17180,17180,0
20230817,185900,35188039740,17180,17180,17180,17180,0
20230817,185800,35188039740,17180,17180,17180,17180,0
20230817,185700,35188039740,17180,17180,17180,17180,0
20230817,185600,35188039740,17180,17180,17180,17180,0
20230817,185500,35188039740,17180,17180,17180,17180,0
20230817,185400,35188039740,17180,17180,17180,17180,0
20230817,185300,35188039740,17180,17180,17180,17180,0
20230817,185200,35188039740,17180,17180,17180,17180,0
20230817,185100,35188039740,17180,17180,17180,17180,0
20230817,185000,35188039740,17180,17180,17180,17180,0
20230817,184900,35188039740,17180,17180,17180,17180,0
20230817,184800,35188039740,17180,17180,17180,17180,0
20230817,184700,35188039740,17180,17180,17180,17180,0
20230817,184600,35188039740,17180,17180,17180,17180,0
20230817,184500,35188039740,17180,17180,17180,17180,0
20230817,184400,35188039740,17180,17180,17180,17180,0
20230817,184300,35188039740,17180,17180,17180,17180,0
20230817,184200,35188039740,17180,17180,17180,17180,0
20230817,184100,35188039740,17180,17180,17180,17180,0
20230817,184000,35188039740,17180,17180,17180,17180,0
20230817,183900,35188039740,17180,17180,17180,17180,0
20230817,183800,35188039740,17180,17180,17180,17180,52486
20230817,183700,35188039740,17180,17180,17180,17180,0
20230817,183600,35188039740,17180,17180,17180,17180,0
20230817,183500,35188039740,17180,17180,17180,17180,0
20230817,183400,35188039740,17180,17180,17180,17180,0
20230817,183300,35188039740,17180,17180,17180,17180,0
20230817,183200,35188039740,17180,17180,17180,17180,0
20230817,183100,35188039740,17180,17180,17180,17180,0
20230817,183000,35188039740,17180,17180,17180,17180,0
20230817,182900,35188039740,17180,17180,17180,17180,0
20230817,182800,35188039740,17180,17180,17180,17180,0
20230817,182700,35188039740,17180,17180,17180,17180,0
20230817,182600,35188039740,17180,17180,17180,17180,0
20230817,182500,35188039740,17180,17180,17180,17180,0
20230817,182400,35188039740,17180,17180,17180,17180,0
20230817,182300,35188039740,17180,17180,17180,17180,0
20230817,182200,35188039740,17180,17180,17180,17180,0
20230817,182100,35188039740,17180,17180,17180,17180,0
20230817,182000,35188039740,17180,17180,17180,17180,0
20230817,181900,35188039740,17180,17180,17180,17180,0
20230817,181800,35188039740,17180,17180,17180,17180,0
20230817,181700,35188039740,17180,17180,17180,17180,0
20230817,181600,35188039740,17180,17180,17180,17180,0
20230817,181500,35188039740,17180,17180,17180,17180,0
20230817,181400,35188039740,17180,17180,17180,17180,0
20230817,181300,35188039740,17180,17180,17180,17180,0
20230817,181200,35188039740,17180,17180,17180,17180,0
20230817,181100,35188039740,17180,17180,17180,17180,0
20230817,181000,35188039740,17180,17180,17180,17180,0
20230817,180900,35188039740,17180,17180,17180,17180,0
20230817,180800,35188039740,17180,17180,17180,17180,52486
20230817,180700,35188039740,17180,17180,17180,17180,0
20230817,180600,35188039740,17180,17180,17180,17180,0
20230817,180500,35188039740,17180,17180,17180,17180,0
20230817,180400,35188039740,17180,17180,17180,17180,0
20230817,180300,35188039740,17180,17180,17180,17180,0
20230817,180200,35188039740,17180,17180,17180,17180,0
20230817,180100,35188039740,17180,17180,17180,17180,0
20230817,180000,35188039740,17180,17180,17180,17180,0
20230817,175900,35188039740,17180,17180,17180,17180,0
20230817,175800,35188039740,17180,17180,17180,17180,0
20230817,175700,35188039740,17180,17180,17180,17180,0
20230817,175600,35188039740,17180,17180,17180,17180,0
20230817,175500,35188039740,17180,17180,17180,17180,0
20230817,175400,35188039740,17180,17180,17180,17180,0
20230817,175300,35188039740,17180,17180,17180,17180,0
20230817,175200,35188039740,17180,17180,17180,17180,0
20230817,175100,35188039740,17180,17180,17180,17180,0
20230817,175000,35188039740,17180,17180,17180,17180,0
20230817,174900,35188039740,17180,17180,17180,17180,0
20230817,174800,35188039740,17180,17180,17180,17180,0
20230817,174700,35188039740,17180,17180,17180,17180,0
20230817,174600,35188039740,17180,17180,17180,17180,0
20230817,174500,35188039740,17180,17180,17180,17180,0
20230817,174400,35188039740,17180,17180,17180,17180,0
20230817,174300,35188039740,17180,17180,17180,17180,0
20230817,174200,35188039740,17180,17180,17180,17180,0
20230817,174100,35188039740,17180,17180,17180,17180,0
20230817,174000,35188039740,17180,17180,17180,17180,0
20230817,173900,35188039740,17180,17180,17180,17180,0
20230817,173800,35188039740,17180,17180,17180,17180,52486
20230817,173700,35188039740,17180,17180,17180,17180,0
20230817,173600,35188039740,17180,17180,17180,17180,0
20230817,173500,35188039740,17180,17180,17180,17180,0
20230817,173400,35188039740,17180,17180,17180,17180,0
20230817,173300,35188039740,17180,17180,17180,17180,0
20230817,173200,35188039740,17180,17180,17180,17180,0
20230817,173100,35188039740,17180,17180,17180,17180,0
20230817,173000,35188039740,17180,17180,17180,17180,0
20230817,172900,35188039740,17180,17180,17180,17180,0
20230817,172800,35188039740,17180,17180,17180,17180,0
20230817,172700,35188039740,17180,17180,17180,17180,0
20230817,172600,35188039740,17180,17180,17180,17180,0
20230817,172500,35188039740,17180,17180,17180,17180,0
20230817,172400,35188039740,17180,17180,17180,17180,0
20230817,172300,35188039740,17180,17180,17180,17180,0
20230817,172200,35188039740,17180,17180,17180,17180,0
20230817,172100,35188039740,17180,17180,17180,17180,0
20230817,172000,35188039740,17180,17180,17180,17180,0
20230817,171900,35188039740,17180,17180,17180,17180,0
20230817,171800,35188039740,17180,17180,17180,17180,0
20230817,171700,35188039740,17180,17180,17180,17180,0
20230817,171600,35188039740,17180,17180,17180,17180,0
20230817,171500,35188039740,17180,17180,17180,17180,0
20230817,171400,35188039740,17180,17180,17180,17180,0
20230817,171300,35188039740,17180,17180,17180,17180,0
20230817,171200,35188039740,17180,17180,17180,17180,0
20230817,171100,35188039740,17180,17180,17180,17180,0
20230817,171000,35188039740,17180,17180,17180,17180,0
20230817,170900,35188039740,17180,17180,17180,17180,0
20230817,170800,35188039740,17180,17180,17180,17180,52486
20230817,170700,35188039740,17180,17180,17180,17180,0
20230817,170600,35188039740,17180,17180,17180,17180,0
20230817,170500,35188039740,17180,17180,17180,17180,0
20230817,170400,35188039740,17180,17180,17180,17180,0
20230817,170300,35188039740,17180,17180,17180,17180,0
20230817,170200,35188039740,17180,17180,17180,17180,0
20230817,170100,35188039740,17180,17180,17180,17180,0
20230817,170000,35188039740,17180,17180,17180,17180,0
20230817,165900,35188039740,17180,17180,17180,17180,0
20230817,165800,35188039740,17180,17180,17180,17180,0
20230817,165700,35188039740,17180,17180,17180,17180,0
20230817,165600,35188039740,17180,17180,17180,17180,0
20230817,165500,35188039740,17180,17180,17180,17180,0
20230817,165400,35188039740,17180,17180,17180,17180,0
20230817,165300,35188039740,17180,17180,17180,17180,0
20230817,165200,35188039740,17180,17180,17180,17180,0
20230817,165100,35188039740,17180,17180,17180,17180,0
20230817,165000,35188039740,17180,17180,17180,17180,0
20230817,164900,35188039740,17180,17180,17180,17180,0
20230817,164800,35188039740,17180,17180,17180,17180,0
20230817,164700,35188039740,17180,17180,17180,17180,0
20230817,164600,35188039740,17180,17180,17180,17180,0
20230817,164500,35188039740,17180,17180,17180,17180,0
20230817,164400,35188039740,17180,17180,17180,17180,0
20230817,164300,35188039740,17180,17180,17180,17180,0
20230817,164200,35188039740,17180,17180,17180,17180,0
20230817,164100,35188039740,17180,17180,17180,17180,0
20230817,164000,35188039740,17180,17180,17180,17180,0
20230817,163900,35188039740,17180,17180,17180,17180,0
20230817,163800,35188039740,17180,17180,17180,17180,52486
20230817,163700,35188039740,17180,17180,17180,17180,0
20230817,163600,35188039740,17180,17180,17180,17180,0
20230817,163500,35188039740,17180,17180,17180,17180,0
20230817,163400,35188039740,17180,17180,17180,17180,0
20230817,163300,35188039740,17180,17180,17180,17180,0
20230817,163200,35188039740,17180,17180,17180,17180,0
20230817,163100,35188039740,17180,17180,17180,17180,0
20230817,163000,35188039740,17180,17180,17180,17180,0
20230817,162900,35188039740,17180,17180,17180,17180,0
20230817,162800,35188039740,17180,17180,17180,17180,0
20230817,162700,35188039740,17180,17180,17180,17180,0
20230817,162600,35188039740,17180,17180,17180,17180,0
20230817,162500,35188039740,17180,17180,17180,17180,0
20230817,162400,35188039740,17180,17180,17180,17180,0
20230817,162300,35188039740,17180,17180,17180,17180,0
20230817,162200,35188039740,17180,17180,17180,17180,0
20230817,162100,35188039740,17180,17180,17180,17180,0
20230817,162000,35188039740,17180,17180,17180,17180,0
20230817,161900,35188039740,17180,17180,17180,17180,0
20230817,161800,35188039740,17180,17180,17180,17180,0
20230817,161700,35188039740,17180,17180,17180,17180,0
20230817,161600,35188039740,17180,17180,17180,17180,0
20230817,161500,35188039740,17180,17180,17180,17180,0
20230817,161400,35188039740,17180,17180,17180,17180,0
20230817,161300,35188039740,17180,17180,17180,17180,0
20230817,161200,35188039740,17180,17180,17180,17180,0
20230817,161100,35188039740,17180,17180,17180,17180,0
20230817,161000,35188039740,17180,17180,17180,17180,0
20230817,160900,35188039740,17180,17180,17180,17180,0
20230817,160800,35188039740,17180,17180,17180,17180,52486
20230817,160700,35188039740,17180,17180,17180,17180,0
20230817,160600,35188039740,17180,17180,17180,17180,0
20230817,160500,35188039740,17180,17180,17180,17180,0
20230817,160400,35188039740,17180,17180,17180,17180,0
20230817,160300,35188039740,17180,17180,17180,17180,0
20230817,160200,35188039740,17180,17180,17180,17180,0
20230817,160100,35188039740,17180,17180,17180,17180,0
20230817,160000,35188039740,17180,17180,17180,17180,0
20230817,155900,35188039740,17180,17180,17180,17180,0
20230817,155800,35188039740,17180,17180,17180,17180,0
20230817,155700,35188039740,17180,17180,17180,17180,0
20230817,155600,35188039740,17180,17180,17180,17180,0
20230817,155500,35188039740,17180,17180,17180,17180,0
20230817,155400,35188039740,17180,17180,17180,17180,0
20230817,155300,35188039740,17180,17180,17180,17180,0
20230817,155200,35188039740,17180,17180,17180,17180,0
20230817,155100,35188039740,17180,17180,17180,17180,0
20230817,155000,35188039740,17180,17180,17180,17180,0
20230817,154900,35188039740,17180,17180,17180,17180,0
20230817,154800,35188039740,17180,17180,17180,17180,0
20230817,154700,35188039740,17180,17180,17180,17180,0
20230817,154600,35188039740,17180,17180,17180,17180,0
20230817,154500,35188039740,17180,17180,17180,17180,0
20230817,154400,35188039740,17180,17180,17180,17180,0
20230817,154300,35188039740,17180,17180,17180,17180,0
20230817,154200,35188039740,17180,17180,17180,17180,0
20230817,154100,35188039740,17180,17180,17180,17180,0
20230817,154000,35188039740,17180,17180,17180,17180,0
20230817,153900,35188039740,17180,17180,17180,17180,0
20230817,153800,35188039740,17180,17180,17180,17180,52486
20230817,153700,35188039740,17180,17180,17180,17180,0
20230817,153600,35188039740,17180,17180,17180,17180,0
20230817,153500,35188039740,17180,17180,17180,17180,0
20230817,153400,35188039740,17180,17180,17180,17180,0
20230817,153300,35188039740,17180,17180,17180,17180,0
20230817,153200,35188039740,17180,17180,17180,17180,0
20230817,153100,35188039740,17180,17180,17180,17180,0
20230817,153000,35188039740,17180,17180,17180,17180,52486
20230817,152900,34286330260,17110,17110,17110,17110,0
20230817,152800,34286330260,17110,17110,17110,17110,0
20230817,152700,34286330260,17110,17110,17110,17110,0
20230817,152600,34286330260,17110,17110,17110,17110,0
20230817,152500,34286330260,17110,17110,17110,17110,0
20230817,152400,34286330260,17110,17110,17110,17110,0
20230817,152300,34286330260,17110,17110,17110,17110,0
20230817,152200,34286330260,17110,17110,17110,17110,0
20230817,152100,34286330260,17110,17110,17110,17110,0
20230817,152000,34286330260,17110,17110,17110,17110,0
20230817,151900,34286330260,17110,17080,17130,17070,8215
20230817,151800,34145812220,17090,17070,17090,17010,6979
20230817,151700,34026888420,17070,17090,17100,17050,10467
20230817,151600,33848046160,17090,17080,17100,17060,6703
20230817,151500,33733573520,17080,17100,17110,17070,4260
20230817,151400,33660757970,17100,17120,17120,17100,3406
20230817,151300,33602496750,17120,17100,17120,17050,5203
20230817,151200,33513489560,17100,17110,17110,17020,20754
20230817,151100,33159532730,17110,17120,17130,17100,3544
20230817,151000,33098890450,17130,17100,17130,17090,6420
20230817,150900,32989038660,17100,17120,17120,17040,11845
20230817,150800,32786762410,17120,17120,17130,17100,5391
20230817,150700,32694506180,17120,17110,17130,17100,3747
20230817,150600,32630351460,17110,17100,17120,17100,2134
20230817,150500,32593842020,17100,17110,17120,17100,2268
20230817,150400,32555029660,17100,17110,17120,17100,3388
20230817,150300,32497050240,17120,17110,17120,17090,4979
20230817,150200,32411875660,17110,17130,17130,17110,6083
20230817,150100,32307748640,17130,17110,17140,17110,3275
20230817,150000,32251646550,17120,17140,17140,17100,6848
20230817,145900,32134377010,17130,17140,17150,17130,1668
20230817,145800,32105790780,17140,17150,17150,17130,4220
20230817,145700,32033459220,17140,17150,17160,17130,3837
20230817,145600,31967685210,17150,17150,17160,17140,2917
20230817,145500,31917653600,17150,17150,17160,17140,2985
20230817,145400,31866465260,17160,17160,17160,17140,6275
20230817,145300,31758834600,17160,17150,17160,17140,3140
20230817,145200,31704977040,17160,17150,17160,17140,4766
20230817,145100,31623251870,17140,17150,17150,17130,2133
20230817,145000,31586686970,17130,17140,17150,17120,4074
20230817,144900,31516879060,17130,17130,17130,17120,3616
20230817,144800,31454948220,17130,17120,17130,17120,1894
20230817,144700,31422513640,17130,17120,17130,17110,3229
20230817,144600,31367229160,17120,17120,17120,17100,2053
20230817,144500,31332100250,17120,17100,17120,17090,2706
20230817,144400,31285801380,17100,17110,17110,17100,1967
20230817,144300,31252157370,17100,17080,17110,17080,1828
20230817,144200,31220899920,17080,17090,17100,17080,1977
20230817,144100,31187115450,17090,17100,17100,17080,1624
20230817,144000,31159356330,17100,17090,17110,17080,2694
20230817,143900,31113310180,17100,17100,17100,17090,2176
20230817,143800,31076107700,17100,17090,17100,17080,1350
20230817,143700,31053034520,17090,17120,17130,17070,15028
20230817,143600,30796350650,17120,17120,17130,17110,2198
20230817,143500,30758731790,17110,17120,17130,17100,3536
20230817,143400,30698251300,17110,17130,17130,17110,3135
20230817,143300,30644588640,17130,17130,17150,17120,1336
20230817,143200,30621702640,17140,17150,17150,17130,1550
20230817,143100,30595140790,17140,17140,17150,17130,1298
20230817,143000,30572896130,17140,17140,17150,17120,4487
20230817,142900,30496002250,17140,17140,17150,17130,1566
20230817,142800,30469166110,17150,17150,17150,17140,782
20230817,142700,30455760450,17150,17150,17150,17130,1555
20230817,142600,30429104180,17150,17140,17150,17110,4037
20230817,142500,30359965450,17140,17140,17150,17120,2986
20230817,142400,30308818310,17150,17150,17150,17130,1137
20230817,142300,30289336200,17150,17170,17170,17130,4584
20230817,142200,30210742490,17170,17170,17180,17160,1139
20230817,142100,30191189350,17160,17190,17190,17160,3251
20230817,142000,30135335100,17190,17200,17210,17160,5367
20230817,141900,30043111060,17200,17170,17210,17170,4545
20230817,141800,29964985860,17180,17170,17190,17160,1442
20230817,141700,29940225260,17160,17210,17210,17160,5944
20230817,141600,29838008360,17200,17200,17210,17190,4806
20230817,141500,29755336420,17200,17180,17200,17170,2085
20230817,141400,29719502170,17190,17190,17190,17170,2197
20230817,141300,29681748350,17180,17180,17190,17170,1871
20230817,141200,29649605880,17190,17180,17190,17170,2827
20230817,141100,29601038530,17180,17180,17180,17170,553
20230817,141000,29591538810,17180,17190,17190,17180,2032
20230817,140900,29556623880,17190,17180,17190,17180,1323
20230817,140800,29533883610,17180,17190,17190,17180,2524
20230817,140700,29490513060,17180,17150,17190,17150,4885
20230817,140600,29406629690,17160,17120,17160,17100,7183
20230817,140500,29283644550,17120,17120,17120,17110,1574
20230817,140400,29256709610,17110,17110,17120,17110,2825
20230817,140300,29208360140,17120,17130,17130,17120,2210
20230817,140200,29170517090,17130,17150,17160,17120,7305
20230817,140100,29045282220,17150,17150,17160,17150,4189
20230817,140000,28973429650,17150,17150,17170,17150,2685
20230817,135900,28927359620,17160,17150,17160,17130,5473
20230817,135800,28833508700,17150,17130,17150,17130,2316
20230817,135700,28793814420,17130,17140,17140,17130,1215
20230817,135600,28772991470,17140,17120,17140,17120,2981
20230817,135500,28721936430,17120,17110,17130,17110,2641
20230817,135400,28676712600,17120,17120,17120,17110,1526
20230817,135300,28650597550,17120,17140,17150,17120,2791
20230817,135200,28602782290,17140,17130,17140,17120,2102
20230817,135100,28566767080,17130,17110,17130,17100,2501
20230817,135000,28523967500,17110,17100,17110,17090,2668
20230817,134900,28478351840,17100,17090,17100,17080,817
20230817,134800,28464388160,17090,17070,17090,17070,3011
20230817,134700,28412956660,17080,17080,17080,17060,1045
20230817,134600,28395116710,17070,17070,17080,17060,2983
20230817,134500,28344185760,17070,17080,17080,17060,1609
20230817,134400,28316718460,17070,17080,17080,17060,1305
20230817,134300,28294442080,17080,17070,17080,17070,1452
20230817,134200,28269649160,17080,17060,17090,17060,1838
20230817,134100,28238265070,17070,17070,17080,17050,3086
20230817,134000,28185595660,17080,17070,17080,17070,2720
20230817,133900,28139150430,17080,17080,17090,17070,1556
20230817,133800,28112578950,17090,17070,17090,17060,2389
20230817,133700,28071793720,17060,17060,17070,17060,1504
20230817,133600,28046135320,17060,17060,17060,17050,950
20230817,133500,28029932780,17060,17060,17060,17040,1584
20230817,133400,28002922690,17060,17120,17120,17060,8461
20230817,133300,27858253660,17120,17120,17120,17100,2224
20230817,133200,27820203660,17110,17100,17110,17100,2517
20230817,133100,27777146610,17100,17120,17120,17100,2284
20230817,133000,27738074300,17120,17120,17120,17100,1954
20230817,132900,27704633640,17120,17110,17120,17100,900
20230817,132800,27689233740,17110,17090,17110,17090,958
20230817,132700,27672852950,17090,17060,17100,17060,2502
20230817,132600,27630116360,17060,17040,17060,17040,5161
20230817,132500,27542162620,17040,17040,17040,17020,4652
20230817,132400,27462937450,17030,17040,17050,17030,2949
20230817,132300,27412691520,17040,17100,17100,17040,8280
20230817,132200,27271386580,17100,17110,17120,17100,3810
20230817,132100,27206203230,17110,17120,17120,17110,809
20230817,132000,27192356350,17120,17160,17160,17110,5007
20230817,131900,27106530680,17170,17160,17170,17160,3129
20230817,131800,27052822200,17160,17130,17160,17130,8410
20230817,131700,26908608580,17130,17130,17140,17120,2875
20230817,131600,26859359420,17130,17090,17130,17090,7088
20230817,131500,26738146550,17090,17090,17100,17080,1494
20230817,131400,26712621740,17100,17120,17120,17080,6662
20230817,131300,26598709930,17120,17120,17120,17110,463
20230817,131200,26590784170,17120,17130,17130,17110,1212
20230817,131100,26570034490,17130,17120,17130,17110,2654
20230817,131000,26524599860,17120,17120,17130,17120,1306
20230817,130900,26502239020,17130,17120,17140,17120,2628
20230817,130800,26457233950,17120,17110,17130,17110,3380
20230817,130700,26399367960,17110,17100,17120,17100,2109
20230817,130600,26363281380,17100,17100,17110,17080,6410
20230817,130500,26253713050,17090,17100,17110,17090,2489
20230817,130400,26211156120,17100,17110,17110,17100,2721
20230817,130300,26164614000,17110,17100,17110,17090,4491
20230817,130200,26087803390,17090,17090,17100,17080,8208
20230817,130100,25947519590,17090,17080,17090,17070,1272
20230817,130000,25925792830,17080,17080,17090,17070,3572
20230817,125900,25864785540,17080,17040,17080,17040,17517
20230817,125800,25565786870,17040,17050,17050,17040,1958
20230817,125700,25532422050,17050,17020,17050,17020,5024
20230817,125600,25446839200,17020,17000,17030,17000,1411
20230817,125500,25422836870,17010,17000,17010,16990,1832
20230817,125400,25391700920,17000,17010,17010,16990,2434
20230817,125300,25350323120,17010,17010,17010,17000,1229
20230817,125200,25329423700,17010,17010,17010,17000,2103
20230817,125100,25293663150,17010,17010,17020,17010,1328
20230817,125000,25271070920,17020,17010,17040,17000,2046
20230817,124900,25236241170,17020,17030,17030,17000,3013
20230817,124800,25184975990,17020,17030,17040,17020,1209
20230817,124700,25164387590,17030,17030,17040,17030,1280
20230817,124600,25142586540,17020,17000,17040,17000,8190
20230817,124500,25003291170,17000,16980,17000,16970,3880
20230817,124400,24937347390,16990,16990,17000,16980,832
20230817,124300,24923210960,16980,16980,16990,16970,1466
20230817,124200,24898320330,16980,16990,17000,16980,1428
20230817,124100,24874054040,16990,16980,16990,16970,1195
20230817,124000,24853758690,16980,16970,16980,16960,1290
20230817,123900,24831865270,16980,16990,17000,16970,1458
20230817,123800,24807095630,16990,16990,17000,16970,1017
20230817,123700,24789822170,16990,16970,17000,16970,351
20230817,123600,24783860270,16980,16960,17000,16960,908
20230817,123500,24768447690,16960,16990,17000,16960,2106
20230817,123400,24732693800,16990,16990,17000,16990,1605
20230817,123300,24705421950,16990,16980,16990,16980,585
20230817,123200,24695487010,16980,16980,16990,16980,337
20230817,123100,24689764400,16990,16980,16990,16950,637
20230817,123000,24678951390,16960,16970,16980,16950,1300
20230817,122900,24656896390,16980,16990,16990,16970,1361
20230817,122800,24633783970,16990,17000,17000,16980,622
20230817,122700,24623216820,17000,17010,17010,16980,1696
20230817,122600,24594385660,17010,16990,17010,16990,5022
20230817,122500,24509014430,17000,16990,17000,16990,1872
20230817,122400,24477197560,16990,16970,16990,16950,2718
20230817,122300,24431047380,16960,16940,16960,16930,1672
20230817,122200,24402706210,16940,16940,16960,16930,1162
20230817,122100,24383018310,16940,16940,16960,16930,1206
20230817,122000,24362576270,16950,16930,16950,16910,3677
20230817,121900,24300311110,16930,16910,16940,16910,2035
20230817,121800,24265876560,16920,16930,16930,16900,4324
20230817,121700,24192752410,16920,16930,16940,16910,3594
20230817,121600,24131942610,16940,16950,16950,16920,3152
20230817,121500,24078584810,16940,16950,16950,16930,423
20230817,121400,24071418470,16930,16950,16960,16930,1502
20230817,121300,24045972030,16950,16950,16960,16930,2381
20230817,121200,24005631450,16950,16940,16950,16930,2066
20230817,121100,23970629640,16950,16960,16970,16940,1822
20230817,121000,23939739560,16970,16970,16980,16940,1642
20230817,120900,23911907740,16980,16980,16980,16940,2052
20230817,120800,23877118740,16980,16980,16990,16960,1741
20230817,120700,23847569240,16990,16990,17010,16990,2191
20230817,120600,23810327220,17000,17000,17020,16990,2214
20230817,120500,23772684380,17010,16980,17020,16980,3095
20230817,120400,23720071800,16990,17000,17000,16970,1658
20230817,120300,23691903430,17000,16990,17000,16970,1455
20230817,120200,23667182020,16990,17000,17010,16990,1200
20230817,120100,23646783680,17010,16990,17030,16990,2755
20230817,120000,23599911450,17000,17000,17000,16970,1435
20230817,115900,23575520470,16990,17000,17000,16910,21386
20230817,115800,23213116460,17000,16990,17000,16990,761
20230817,115700,23200184640,16990,17000,17000,16990,760
20230817,115600,23187266710,17000,16990,17000,16980,2725
20230817,115500,23140947920,16990,16990,17000,16990,778
20230817,115400,23127728630,17000,16990,17000,16990,1242
20230817,115300,23106624160,16990,17000,17000,16980,1506
20230817,115200,23081035600,17000,17010,17010,17000,3715
20230817,115100,23017874620,17010,17030,17030,17010,1685
20230817,115000,22989197840,17030,17030,17030,17020,344
20230817,114900,22983339540,17030,17040,17040,17010,5245
20230817,114800,22894045620,17040,17040,17050,17030,1045
20230817,114700,22876239850,17040,17030,17040,17030,1672
20230817,114600,22847749180,17040,17030,17040,17020,2601
20230817,114500,22803464480,17040,17030,17040,17020,3590
20230817,114400,22742335730,17030,17020,17030,17020,1525
20230817,114300,22716365140,17030,17020,17030,17020,314
20230817,114200,22711019340,17020,17030,17030,17020,1055
20230817,114100,22693056140,17030,17030,17030,17020,1814
20230817,114000,22662172990,17030,17040,17050,17020,1472
20230817,113900,22637097560,17040,17060,17060,17040,2510
20230817,113800,22594307370,17060,17050,17060,17050,3388
20230817,113700,22536521870,17060,17060,17060,17050,1080
20230817,113600,22518100990,17060,17050,17060,17050,2582
20230817,113500,22474074550,17050,17030,17050,17030,2346
20230817,113400,22434101110,17040,17030,17040,17030,1122
20230817,113300,22414989520,17030,17020,17030,17010,2285
20230817,113200,22376086930,17020,17020,17020,17010,1219
20230817,113100,22355341870,17010,17010,17010,16980,1909
20230817,113000,22322895580,17000,16980,17010,16980,7490
20230817,112900,22195620650,16990,16990,16990,16980,1322
20230817,112800,22173165860,16990,16990,16990,16980,938
20230817,112700,22157235360,16990,16980,16990,16970,824
20230817,112600,22143244040,16980,16990,16990,16970,6014
20230817,112500,22041177360,16990,17000,17000,16980,1491
20230817,112400,22015842630,17000,17000,17000,16980,1367
20230817,112300,21992612420,17000,16980,17000,16950,1311
20230817,112200,21970358280,16980,17010,17020,16950,5215
20230817,112100,21881740670,17020,17060,17060,17010,6264
20230817,112000,21774983230,17060,17060,17060,17050,4546
20230817,111900,21697430070,17060,17050,17060,17040,4929
20230817,111800,21613379740,17040,17050,17050,17040,1841
20230817,111700,21582001100,17050,17040,17050,17030,2339
20230817,111600,21542153360,17040,17040,17040,17030,1793
20230817,111500,21511603730,17040,17040,17040,17030,1317
20230817,111400,21489162100,17040,17050,17050,17030,3269
20230817,111300,21433463580,17050,17000,17060,17000,12015
20230817,111200,21228714990,17000,16980,17010,16970,3693
20230817,111100,21165962780,16980,16980,16980,16960,1814
20230817,111000,21135173110,16970,16970,16980,16970,666
20230817,110900,21123867850,16970,16990,16990,16970,1315
20230817,110800,21101543760,16990,16980,16990,16980,1260
20230817,110700,21080145220,16980,17010,17010,16970,4082
20230817,110600,21010792300,17010,17020,17020,17000,5048
20230817,110500,20924925090,17020,17020,17020,17010,1863
20230817,110400,20893220040,17020,17020,17020,17010,1382
20230817,110300,20869701660,17020,17010,17020,17000,4551
20230817,110200,20792271920,17000,17030,17030,17000,2026
20230817,110100,20757799150,17030,17040,17040,17020,846
20230817,110000,20743390440,17040,17000,17040,16990,5122
20230817,105900,20656272000,17000,16980,17000,16950,1845
20230817,105800,20624965850,16960,16960,16990,16950,1571
20230817,105700,20598312210,16960,16970,16970,16960,1082
20230817,105600,20579951170,16970,16960,16970,16950,696
20230817,105500,20568151270,16960,16970,16980,16940,4946
20230817,105400,20484299500,16970,17000,17010,16960,2157
20230817,105300,20447654060,17000,17020,17020,17000,2591
20230817,105200,20403592940,17010,17030,17030,17010,1455
20230817,105100,20378832550,17020,17040,17040,17020,2977
20230817,105000,20328141260,17040,17030,17040,17020,3566
20230817,104900,20267405190,17020,16990,17030,16990,8482
20230817,104800,20123162280,16990,16990,17000,16980,1672
20230817,104700,20094756110,16990,17000,17000,16970,4029
20230817,104600,20026330790,17000,17000,17000,16990,1047
20230817,104500,20008534470,17000,16990,17000,16970,7549
20230817,104400,19880257420,17000,17010,17010,17000,3478
20230817,104300,19821121850,17010,17010,17040,17000,6016
20230817,104200,19718793520,17020,17000,17020,16980,5005
20230817,104100,19633720590,17000,17040,17040,17000,4572
20230817,104000,19555879820,17040,17050,17050,17040,5437
20230817,103900,19463196440,17040,17010,17050,17010,5498
20230817,103800,19369557260,17000,16990,17020,16960,5364
20230817,103700,19278365990,17000,17000,17000,16970,8039
20230817,103600,19141840980,16990,16930,17000,16920,7787
20230817,103500,19009791540,16930,16930,16930,16910,4334
20230817,103400,18936446870,16920,16940,16940,16920,13543
20230817,103300,18707091160,16930,16950,16960,16930,5535
20230817,103200,18613259090,16950,16990,17000,16910,5028
20230817,103100,18527947360,16990,16990,16990,16980,1932
20230817,103000,18495128960,16990,17000,17010,16980,1781
20230817,102900,18464859780,17000,16990,17020,16970,10005
20230817,102800,18294795220,16980,16990,16990,16980,2589
20230817,102700,18250826180,16990,16970,17000,16960,5708
20230817,102600,18153874390,16980,16950,16980,16950,2369
20230817,102500,18113666830,16960,16990,17000,16960,4898
20230817,102400,18030450170,17000,16880,17000,16870,7563
20230817,102300,17902491840,16880,16890,16890,16860,3622
20230817,102200,17841381630,16890,16880,16900,16880,4441
20230817,102100,17766376580,16890,16880,16900,16880,1755
20230817,102000,17736740660,16880,16900,16900,16850,1870
20230817,101900,17705192680,16900,16820,16900,16820,4373
20230817,101800,17631523170,16830,16810,16830,16800,5968
20230817,101700,17531147840,16810,16830,16840,16790,24838
20230817,101600,17113745180,16820,16840,16850,16820,9509
20230817,101500,16953725300,16830,16880,16880,16830,17649
20230817,101400,16656304090,16880,16890,16890,16870,4527
20230817,101300,16579908610,16890,16900,16900,16880,4169
20230817,101200,16509495570,16900,16920,16950,16890,12243
20230817,101100,16302535810,16930,16940,17000,16930,7219
20230817,101000,16180154380,16940,17030,17030,16940,11775
20230817,100900,15980134000,17020,17040,17040,17020,1991
20230817,100800,15946232780,17040,17060,17060,17010,6673
20230817,100700,15832510980,17060,17110,17110,17040,20214
20230817,100600,15487068860,17110,17100,17110,17090,4878
20230817,100500,15403648910,17100,17100,17100,17090,5366
20230817,100400,15311899560,17100,17080,17100,17080,5546
20230817,100300,15217100670,17090,17080,17090,16970,8022
20230817,100200,15080231890,17080,17060,17100,17060,7001
20230817,100100,14960646500,17060,17010,17060,17010,10080
20230817,100000,14788875080,17010,16980,17010,16980,9321
20230817,095900,14630430430,16960,16950,16970,16940,5583
20230817,095800,14535793950,16940,16910,16950,16910,5124
20230817,095700,14449049270,16900,16910,16910,16890,3773
20230817,095600,14385281100,16910,16920,16920,16900,2258
20230817,095500,14347111770,16920,16910,16940,16910,2830
20230817,095400,14299224570,16910,16960,16960,16910,4574
20230817,095300,14221787250,16960,16990,17000,16960,4280
20230817,095200,14149101950,16990,16960,16990,16960,1862
20230817,095100,14117492210,16950,16900,16950,16900,5620
20230817,095000,14022461110,16900,16900,16910,16890,3216
20230817,094900,13968122970,16890,16920,16930,16890,4466
20230817,094800,13892616180,16900,16910,16910,16890,4506
20230817,094700,13816449850,16900,16930,16940,16890,4013
20230817,094600,13748555300,16940,16980,16990,16930,8477
20230817,094500,13604739250,16980,16980,17000,16970,9284
20230817,094400,13447013010,16970,16920,16980,16920,5603
20230817,094300,13352022500,16900,16820,16900,16810,6936
20230817,094200,13235174620,16820,16800,16830,16800,13323
20230817,094100,13011244740,16810,16860,16860,16800,26840
20230817,094000,12559667970,16850,16900,16910,16850,27132
20230817,093900,12101934730,16900,17040,17050,16880,19709
20230817,093800,11768311300,17050,17050,17050,17040,3004
20230817,093700,11717111470,17050,17010,17060,17010,9439
20230817,093600,11556242060,17020,16960,17020,16960,10441
20230817,093500,11378816050,16960,16910,16970,16910,6169
20230817,093400,11274230960,16930,16960,16960,16890,13573
20230817,093300,11044659350,16960,16980,16980,16950,7358
20230817,093200,10919846110,16980,17010,17020,16980,3367
20230817,093100,10862646790,17010,17040,17050,17010,2483
20230817,093000,10820355010,17050,16990,17050,16940,11230
20230817,092900,10629334380,16990,16990,17020,16990,10745
20230817,092800,10446653330,16990,16920,16990,16900,11187
20230817,092700,10257326670,16930,16960,17000,16900,31220
20230817,092600,9728812160,16950,17000,17000,16950,29585
20230817,092500,9226733540,17000,17020,17030,16970,21171
20230817,092400,8866902650,17010,17010,17030,17000,10274
20230817,092300,8692089950,17020,17040,17040,16990,8780
20230817,092200,8542781600,17030,17060,17060,17030,6591
20230817,092100,8430435520,17060,17050,17060,17050,6267
20230817,092000,8323543790,17050,16990,17060,16980,9064
20230817,091900,8169322160,16970,17000,17000,16950,21395
20230817,091800,7806215340,16990,17040,17070,16990,12736
20230817,091700,7589346270,17040,17050,17060,17030,9525
20230817,091600,7427044630,17050,17070,17080,17030,11732
20230817,091500,7227017730,17070,17100,17100,17060,7442
20230817,091400,7099990400,17060,17100,17120,17050,13706
20230817,091300,6865735530,17100,17170,17200,17100,12906
20230817,091200,6644285680,17170,17170,17240,17150,24823
20230817,091100,6217504030,17170,17080,17170,17080,16544
20230817,091000,5933872850,17080,17000,17080,16970,12356
20230817,090900,5723426730,17000,16980,17040,16960,15944
20230817,090800,5452398370,16980,16930,16980,16900,12462
20230817,090700,5241429920,16930,16960,16960,16860,23690
20230817,090600,4841230750,16950,16970,17030,16930,15088
20230817,090500,4585301930,16970,16960,17040,16900,27168
20230817,090400,4125013800,16990,17000,17120,16950,28136
20230817,090300,3645728810,16950,16870,17040,16700,59415
20230817,090200,2643695230,16880,17150,17150,16870,66754
20230817,090100,1507653530,17160,17280,17280,17140,26995
20230817,090000,1043439490,17280,17410,17420,17260,59251