KissMeData/014620/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185400,16716814460,16900,16900,16900,16900,21375
20230809,185300,16716814460,16900,16900,16900,16900,0
20230809,185200,16716814460,16900,16900,16900,16900,0
20230809,185100,16716814460,16900,16900,16900,16900,0
20230809,185000,16716814460,16900,16900,16900,16900,0
20230809,184900,16716814460,16900,16900,16900,16900,0
20230809,184800,16716814460,16900,16900,16900,16900,0
20230809,184700,16716814460,16900,16900,16900,16900,0
20230809,184600,16716814460,16900,16900,16900,16900,0
20230809,184500,16716814460,16900,16900,16900,16900,0
20230809,184400,16716814460,16900,16900,16900,16900,0
20230809,184300,16716814460,16900,16900,16900,16900,0
20230809,184200,16716814460,16900,16900,16900,16900,0
20230809,184100,16716814460,16900,16900,16900,16900,0
20230809,184000,16716814460,16900,16900,16900,16900,0
20230809,183900,16716814460,16900,16900,16900,16900,0
20230809,183800,16716814460,16900,16900,16900,16900,0
20230809,183700,16716814460,16900,16900,16900,16900,0
20230809,183600,16716814460,16900,16900,16900,16900,0
20230809,183500,16716814460,16900,16900,16900,16900,0
20230809,183400,16716814460,16900,16900,16900,16900,0
20230809,183300,16716814460,16900,16900,16900,16900,0
20230809,183200,16716814460,16900,16900,16900,16900,0
20230809,183100,16716814460,16900,16900,16900,16900,0
20230809,183000,16716814460,16900,16900,16900,16900,0
20230809,182900,16716814460,16900,16900,16900,16900,0
20230809,182800,16716814460,16900,16900,16900,16900,0
20230809,182700,16716814460,16900,16900,16900,16900,0
20230809,182600,16716814460,16900,16900,16900,16900,0
20230809,182500,16716814460,16900,16900,16900,16900,0
20230809,182400,16716814460,16900,16900,16900,16900,21375
20230809,182300,16716814460,16900,16900,16900,16900,0
20230809,182200,16716814460,16900,16900,16900,16900,0
20230809,182100,16716814460,16900,16900,16900,16900,0
20230809,182000,16716814460,16900,16900,16900,16900,0
20230809,181900,16716814460,16900,16900,16900,16900,0
20230809,181800,16716814460,16900,16900,16900,16900,0
20230809,181700,16716814460,16900,16900,16900,16900,0
20230809,181600,16716814460,16900,16900,16900,16900,0
20230809,181500,16716814460,16900,16900,16900,16900,0
20230809,181400,16716814460,16900,16900,16900,16900,0
20230809,181300,16716814460,16900,16900,16900,16900,0
20230809,181200,16716814460,16900,16900,16900,16900,0
20230809,181100,16716814460,16900,16900,16900,16900,0
20230809,181000,16716814460,16900,16900,16900,16900,0
20230809,180900,16716814460,16900,16900,16900,16900,0
20230809,180800,16716814460,16900,16900,16900,16900,0
20230809,180700,16716814460,16900,16900,16900,16900,0
20230809,180600,16716814460,16900,16900,16900,16900,0
20230809,180500,16716814460,16900,16900,16900,16900,0
20230809,180400,16716814460,16900,16900,16900,16900,0
20230809,180300,16716814460,16900,16900,16900,16900,0
20230809,180200,16716814460,16900,16900,16900,16900,0
20230809,180100,16716814460,16900,16900,16900,16900,0
20230809,180000,16716814460,16900,16900,16900,16900,0
20230809,175900,16716814460,16900,16900,16900,16900,0
20230809,175800,16716814460,16900,16900,16900,16900,0
20230809,175700,16716814460,16900,16900,16900,16900,0
20230809,175600,16716814460,16900,16900,16900,16900,0
20230809,175500,16716814460,16900,16900,16900,16900,0
20230809,175400,16716814460,16900,16900,16900,16900,21375
20230809,175300,16716814460,16900,16900,16900,16900,0
20230809,175200,16716814460,16900,16900,16900,16900,0
20230809,175100,16716814460,16900,16900,16900,16900,0
20230809,175000,16716814460,16900,16900,16900,16900,0
20230809,174900,16716814460,16900,16900,16900,16900,0
20230809,174800,16716814460,16900,16900,16900,16900,0
20230809,174700,16716814460,16900,16900,16900,16900,0
20230809,174600,16716814460,16900,16900,16900,16900,0
20230809,174500,16716814460,16900,16900,16900,16900,0
20230809,174400,16716814460,16900,16900,16900,16900,0
20230809,174300,16716814460,16900,16900,16900,16900,0
20230809,174200,16716814460,16900,16900,16900,16900,0
20230809,174100,16716814460,16900,16900,16900,16900,0
20230809,174000,16716814460,16900,16900,16900,16900,0
20230809,173900,16716814460,16900,16900,16900,16900,0
20230809,173800,16716814460,16900,16900,16900,16900,0
20230809,173700,16716814460,16900,16900,16900,16900,0
20230809,173600,16716814460,16900,16900,16900,16900,0
20230809,173500,16716814460,16900,16900,16900,16900,0
20230809,173400,16716814460,16900,16900,16900,16900,0
20230809,173300,16716814460,16900,16900,16900,16900,0
20230809,173200,16716814460,16900,16900,16900,16900,0
20230809,173100,16716814460,16900,16900,16900,16900,0
20230809,173000,16716814460,16900,16900,16900,16900,0
20230809,172900,16716814460,16900,16900,16900,16900,0
20230809,172800,16716814460,16900,16900,16900,16900,0
20230809,172700,16716814460,16900,16900,16900,16900,0
20230809,172600,16716814460,16900,16900,16900,16900,0
20230809,172500,16716814460,16900,16900,16900,16900,0
20230809,172400,16716814460,16900,16900,16900,16900,21375
20230809,172300,16716814460,16900,16900,16900,16900,0
20230809,172200,16716814460,16900,16900,16900,16900,0
20230809,172100,16716814460,16900,16900,16900,16900,0
20230809,172000,16716814460,16900,16900,16900,16900,0
20230809,171900,16716814460,16900,16900,16900,16900,0
20230809,171800,16716814460,16900,16900,16900,16900,0
20230809,171700,16716814460,16900,16900,16900,16900,0
20230809,171600,16716814460,16900,16900,16900,16900,0
20230809,171500,16716814460,16900,16900,16900,16900,0
20230809,171400,16716814460,16900,16900,16900,16900,0
20230809,171300,16716814460,16900,16900,16900,16900,0
20230809,171200,16716814460,16900,16900,16900,16900,0
20230809,171100,16716814460,16900,16900,16900,16900,0
20230809,171000,16716814460,16900,16900,16900,16900,0
20230809,170900,16716814460,16900,16900,16900,16900,0
20230809,170800,16716814460,16900,16900,16900,16900,0
20230809,170700,16716814460,16900,16900,16900,16900,0
20230809,170600,16716814460,16900,16900,16900,16900,0
20230809,170500,16716814460,16900,16900,16900,16900,0
20230809,170400,16716814460,16900,16900,16900,16900,0
20230809,170300,16716814460,16900,16900,16900,16900,0
20230809,170200,16716814460,16900,16900,16900,16900,0
20230809,170100,16716814460,16900,16900,16900,16900,0
20230809,170000,16716814460,16900,16900,16900,16900,0
20230809,165900,16716814460,16900,16900,16900,16900,0
20230809,165800,16716814460,16900,16900,16900,16900,0
20230809,165700,16716814460,16900,16900,16900,16900,0
20230809,165600,16716814460,16900,16900,16900,16900,0
20230809,165500,16716814460,16900,16900,16900,16900,0
20230809,165400,16716814460,16900,16900,16900,16900,21375
20230809,165300,16716814460,16900,16900,16900,16900,0
20230809,165200,16716814460,16900,16900,16900,16900,0
20230809,165100,16716814460,16900,16900,16900,16900,0
20230809,165000,16716814460,16900,16900,16900,16900,0
20230809,164900,16716814460,16900,16900,16900,16900,0
20230809,164800,16716814460,16900,16900,16900,16900,0
20230809,164700,16716814460,16900,16900,16900,16900,0
20230809,164600,16716814460,16900,16900,16900,16900,0
20230809,164500,16716814460,16900,16900,16900,16900,0
20230809,164400,16716814460,16900,16900,16900,16900,0
20230809,164300,16716814460,16900,16900,16900,16900,0
20230809,164200,16716814460,16900,16900,16900,16900,0
20230809,164100,16716814460,16900,16900,16900,16900,0
20230809,164000,16716814460,16900,16900,16900,16900,0
20230809,163900,16716814460,16900,16900,16900,16900,0
20230809,163800,16716814460,16900,16900,16900,16900,0
20230809,163700,16716814460,16900,16900,16900,16900,0
20230809,163600,16716814460,16900,16900,16900,16900,0
20230809,163500,16716814460,16900,16900,16900,16900,0
20230809,163400,16716814460,16900,16900,16900,16900,0
20230809,163300,16716814460,16900,16900,16900,16900,0
20230809,163200,16716814460,16900,16900,16900,16900,0
20230809,163100,16716814460,16900,16900,16900,16900,0
20230809,163000,16716814460,16900,16900,16900,16900,0
20230809,162900,16716814460,16900,16900,16900,16900,0
20230809,162800,16716814460,16900,16900,16900,16900,0
20230809,162700,16716814460,16900,16900,16900,16900,0
20230809,162600,16716814460,16900,16900,16900,16900,0
20230809,162500,16716814460,16900,16900,16900,16900,0
20230809,162400,16716814460,16900,16900,16900,16900,21375
20230809,162300,16716814460,16900,16900,16900,16900,0
20230809,162200,16716814460,16900,16900,16900,16900,0
20230809,162100,16716814460,16900,16900,16900,16900,0
20230809,162000,16716814460,16900,16900,16900,16900,0
20230809,161900,16716814460,16900,16900,16900,16900,0
20230809,161800,16716814460,16900,16900,16900,16900,0
20230809,161700,16716814460,16900,16900,16900,16900,0
20230809,161600,16716814460,16900,16900,16900,16900,0
20230809,161500,16716814460,16900,16900,16900,16900,0
20230809,161400,16716814460,16900,16900,16900,16900,0
20230809,161300,16716814460,16900,16900,16900,16900,0
20230809,161200,16716814460,16900,16900,16900,16900,0
20230809,161100,16716814460,16900,16900,16900,16900,0
20230809,161000,16716814460,16900,16900,16900,16900,0
20230809,160900,16716814460,16900,16900,16900,16900,0
20230809,160800,16716814460,16900,16900,16900,16900,0
20230809,160700,16716814460,16900,16900,16900,16900,0
20230809,160600,16716814460,16900,16900,16900,16900,0
20230809,160500,16716814460,16900,16900,16900,16900,0
20230809,160400,16716814460,16900,16900,16900,16900,0
20230809,160300,16716814460,16900,16900,16900,16900,0
20230809,160200,16716814460,16900,16900,16900,16900,0
20230809,160100,16716814460,16900,16900,16900,16900,0
20230809,160000,16716814460,16900,16900,16900,16900,0
20230809,155900,16716814460,16900,16900,16900,16900,0
20230809,155800,16716814460,16900,16900,16900,16900,0
20230809,155700,16716814460,16900,16900,16900,16900,0
20230809,155600,16716814460,16900,16900,16900,16900,0
20230809,155500,16716814460,16900,16900,16900,16900,0
20230809,155400,16716814460,16900,16900,16900,16900,21375
20230809,155300,16716814460,16900,16900,16900,16900,0
20230809,155200,16716814460,16900,16900,16900,16900,0
20230809,155100,16716814460,16900,16900,16900,16900,0
20230809,155000,16716814460,16900,16900,16900,16900,0
20230809,154900,16716814460,16900,16900,16900,16900,0
20230809,154800,16716814460,16900,16900,16900,16900,0
20230809,154700,16716814460,16900,16900,16900,16900,0
20230809,154600,16716814460,16900,16900,16900,16900,0
20230809,154500,16716814460,16900,16900,16900,16900,0
20230809,154400,16716814460,16900,16900,16900,16900,0
20230809,154300,16716814460,16900,16900,16900,16900,0
20230809,154200,16716814460,16900,16900,16900,16900,0
20230809,154100,16716814460,16900,16900,16900,16900,0
20230809,154000,16716814460,16900,16900,16900,16900,0
20230809,153900,16716814460,16900,16900,16900,16900,0
20230809,153800,16716814460,16900,16900,16900,16900,0
20230809,153700,16716814460,16900,16900,16900,16900,0
20230809,153600,16716814460,16900,16900,16900,16900,0
20230809,153500,16716814460,16900,16900,16900,16900,0
20230809,153400,16716814460,16900,16900,16900,16900,0
20230809,153300,16716814460,16900,16900,16900,16900,0
20230809,153200,16716814460,16900,16900,16900,16900,0
20230809,153100,16716814460,16900,16900,16900,16900,0
20230809,153000,16716814460,16900,16900,16900,16900,21375
20230809,152900,16355576960,16940,16940,16940,16940,0
20230809,152800,16355576960,16940,16940,16940,16940,0
20230809,152700,16355576960,16940,16940,16940,16940,0
20230809,152600,16355576960,16940,16940,16940,16940,0
20230809,152500,16355576960,16940,16940,16940,16940,0
20230809,152400,16355576960,16940,16940,16940,16940,0
20230809,152300,16355576960,16940,16940,16940,16940,0
20230809,152200,16355576960,16940,16940,16940,16940,0
20230809,152100,16355576960,16940,16940,16940,16940,0
20230809,152000,16355576960,16940,16940,16940,16940,0
20230809,151900,16355576960,16940,16990,17000,16930,4358
20230809,151800,16281715590,17000,16990,17000,16950,5961
20230809,151700,16180546580,16990,16980,16990,16970,1633
20230809,151600,16152806100,16990,16960,16990,16960,1639
20230809,151500,16124978140,16960,16970,16970,16960,756
20230809,151400,16112151040,16970,16950,16970,16950,223
20230809,151300,16108370180,16950,16920,16950,16920,3775
20230809,151200,16044448960,16930,16920,16930,16920,813
20230809,151100,16030691180,16920,16920,16930,16920,1960
20230809,151000,15997524030,16930,16930,16930,16920,291
20230809,150900,15992598120,16920,16930,16930,16920,347
20230809,150800,15986724670,16930,16930,16930,16930,642
20230809,150700,15975855610,16930,16920,16930,16910,2510
20230809,150600,15933386100,16920,16920,16920,16910,945
20230809,150500,15917399060,16920,16920,16920,16910,1132
20230809,150400,15898248330,16920,16920,16930,16910,517
20230809,150300,15889500250,16910,16920,16920,16910,1179
20230809,150200,15869556140,16920,16930,16930,16910,2829
20230809,150100,15821700300,16930,16930,16930,16920,269
20230809,150000,15817146390,16930,16940,16940,16930,1318
20230809,145900,15794827840,16940,16930,16940,16930,528
20230809,145800,15785888370,16930,16940,16940,16920,1109
20230809,145700,15767112020,16940,16940,16940,16940,276
20230809,145600,15762436580,16930,16920,16930,16910,4288
20230809,145500,15689886080,16910,16910,16920,16910,522
20230809,145400,15681057600,16920,16940,16940,16910,3086
20230809,145300,15628837940,16940,16930,16940,16930,511
20230809,145200,15620182660,16940,16970,16970,16940,1523
20230809,145100,15594352360,16970,16960,16970,16950,1384
20230809,145000,15570889860,16960,16970,16970,16960,268
20230809,144900,15566344420,16960,16940,16970,16940,1792
20230809,144800,15535969330,16930,16930,16940,16930,182
20230809,144700,15532886940,16940,16930,16940,16930,860
20230809,144600,15518325600,16920,16950,16950,16920,1450
20230809,144500,15493770890,16950,16940,16950,16930,509
20230809,144400,15485148420,16950,16940,16950,16930,981
20230809,144300,15468528690,16940,16950,16950,16940,479
20230809,144200,15460414170,16950,16940,16950,16930,813
20230809,144100,15446640500,16940,16940,16940,16930,556
20230809,144000,15437222380,16930,16930,16940,16930,716
20230809,143900,15425097190,16930,16940,16940,16930,483
20230809,143800,15416916200,16940,16940,16950,16930,308
20230809,143700,15411697700,16940,16950,16960,16940,1085
20230809,143600,15393313140,16950,16960,16970,16940,850
20230809,143500,15378903080,16970,16970,16970,16970,236
20230809,143400,15374898160,16990,16980,17000,16920,4392
20230809,143300,15300494760,16970,16980,17000,16970,3614
20230809,143200,15239132710,16980,16970,16980,16970,951
20230809,143100,15222989090,16960,16950,16960,16950,1284
20230809,143000,15201220090,16940,16970,16970,16940,1220
20230809,142900,15180526000,16980,16970,16980,16970,411
20230809,142800,15173547830,16980,16980,16980,16970,537
20230809,142700,15164430710,16970,16960,16980,16960,467
20230809,142600,15156505210,16960,16960,16970,16960,566
20230809,142500,15146900460,16960,16970,16980,16960,790
20230809,142400,15133489070,16960,16970,16980,16960,421
20230809,142300,15126343590,16960,16980,16980,16960,557
20230809,142200,15116888450,16970,16970,16980,16960,441
20230809,142100,15109404610,16950,16970,16980,16950,723
20230809,142000,15097138660,16960,16960,16970,16960,317
20230809,141900,15091759820,16950,16950,16970,16950,357
20230809,141800,15085706290,16940,16940,16950,16940,1921
20230809,141700,15053156470,16940,16940,16940,16930,726
20230809,141600,15040860340,16930,16950,16950,16930,631
20230809,141500,15030171470,16940,16960,16960,16930,2432
20230809,141400,14988976420,16950,16970,16970,16950,3023
20230809,141300,14937703470,16960,16980,16980,16960,496
20230809,141200,14929285760,16960,16990,17000,16960,3115
20230809,141100,14876412720,16980,17000,17000,16980,698
20230809,141000,14864554400,17000,17010,17020,17000,1486
20230809,140900,14839283110,17010,16990,17010,16990,992
20230809,140800,14822420540,17000,17000,17000,16990,616
20230809,140700,14811949780,17000,16980,17000,16980,764
20230809,140600,14798970060,16990,16990,16990,16980,698
20230809,140500,14787114770,16990,16990,16990,16980,678
20230809,140400,14775595770,17000,17000,17000,16990,352
20230809,140300,14769611960,16990,16980,16990,16980,1141
20230809,140200,14750231940,16970,16980,16980,16970,1297
20230809,140100,14728209630,16980,16980,16980,16970,247
20230809,140000,14724016180,16980,16980,16980,16970,410
20230809,135900,14717055040,16980,16990,16990,16970,1083
20230809,135800,14698665010,16970,16990,16990,16970,574
20230809,135700,14688917740,16980,17000,17000,16980,586
20230809,135600,14678960080,16990,16990,17000,16990,234
20230809,135500,14674982800,17000,17010,17010,17000,626
20230809,135400,14664337970,17010,16990,17010,16990,826
20230809,135300,14650297320,16990,16990,17000,16980,456
20230809,135200,14642551110,16980,16980,17000,16970,884
20230809,135100,14627537530,16990,17000,17000,16980,1332
20230809,135000,14604906460,17000,17010,17010,16980,1202
20230809,134900,14584478100,17010,17000,17010,16980,713
20230809,134800,14572360260,17000,17030,17030,16990,1184
20230809,134700,14552213060,17020,17030,17030,17020,102
20230809,134600,14550476180,17030,17030,17030,17010,1040
20230809,134500,14532771830,17020,17040,17050,17020,902
20230809,134400,14517408720,17040,17040,17040,17010,607
20230809,134300,14507066420,17040,17050,17050,16980,1519
20230809,134200,14481215400,17050,17070,17070,17040,561
20230809,134100,14471646460,17070,17080,17080,17060,381
20230809,134000,14465143070,17080,17080,17080,17070,412
20230809,133900,14458107280,17080,17080,17080,17070,317
20230809,133800,14452693380,17080,17090,17090,17080,297
20230809,133700,14447620490,17090,17080,17090,17080,472
20230809,133600,14439555880,17090,17090,17090,17090,316
20230809,133500,14434155440,17080,17080,17090,17080,428
20230809,133400,14426844100,17090,17090,17090,17090,364
20230809,133300,14420623340,17090,17090,17090,17090,217
20230809,133200,14416914810,17090,17090,17090,17080,293
20230809,133100,14411907790,17080,17020,17090,17020,589
20230809,133000,14401857400,17030,17010,17030,17000,3034
20230809,132900,14350217550,17000,17020,17020,17000,729
20230809,132800,14337811950,17020,16970,17020,16970,958
20230809,132700,14321527750,16970,17020,17030,16970,1759
20230809,132600,14291632610,17020,17010,17020,17000,1129
20230809,132500,14272422680,17020,17040,17050,17010,4028
20230809,132400,14203864820,17050,17060,17060,17050,750
20230809,132300,14191075820,17060,17050,17060,17050,401
20230809,132200,14184235540,17050,17060,17070,17050,579
20230809,132100,14174360900,17050,17060,17070,17050,1943
20230809,132000,14141215310,17060,17080,17080,17060,1786
20230809,131900,14110732510,17080,17090,17090,17080,181
20230809,131800,14107640050,17090,17090,17090,17070,630
20230809,131700,14096875030,17090,17090,17090,17080,357
20230809,131600,14090773940,17080,17120,17120,17070,5947
20230809,131500,13989128520,17120,17130,17130,17100,1053
20230809,131400,13971110680,17140,17130,17140,17130,281
20230809,131300,13966296220,17130,17130,17130,17110,1136
20230809,131200,13946853450,17130,17120,17130,17110,610
20230809,131100,13936413720,17120,17130,17130,17110,1297
20230809,131000,13914201980,17120,17130,17140,17120,812
20230809,130900,13900296620,17150,17130,17150,17130,650
20230809,130800,13889156880,17130,17140,17180,17130,1246
20230809,130700,13867801020,17140,17180,17190,17140,2094
20230809,130600,13831856710,17180,17180,17190,17170,793
20230809,130500,13818238000,17180,17180,17190,17150,738
20230809,130400,13805569250,17180,17150,17190,17150,1758
20230809,130300,13775396590,17160,17180,17180,17150,1295
20230809,130200,13753165760,17170,17190,17190,17170,896
20230809,130100,13737769870,17190,17190,17200,17180,380
20230809,130000,13731237100,17190,17170,17190,17160,901
20230809,125900,13715758670,17170,17190,17190,17160,2764
20230809,125800,13668285810,17180,17190,17210,17180,859
20230809,125700,13653511940,17190,17220,17220,17170,1968
20230809,125600,13619663480,17220,17210,17220,17210,1540
20230809,125500,13593148320,17210,17200,17220,17190,3967
20230809,125400,13524889150,17200,17210,17220,17190,3543
20230809,125300,13463925730,17210,17140,17210,17140,14730
20230809,125200,13210793140,17150,17150,17150,17140,447
20230809,125100,13203128680,17140,17150,17150,17140,335
20230809,125000,13197386440,17140,17130,17140,17120,1096
20230809,124900,13178606630,17120,17140,17140,17120,638
20230809,124800,13167676490,17130,17120,17130,17100,2121
20230809,124700,13131367010,17110,17100,17120,17100,609
20230809,124600,13120945300,17110,17080,17110,17080,812
20230809,124500,13107061400,17080,17100,17100,17070,769
20230809,124400,13093915990,17100,17090,17100,17090,452
20230809,124300,13086186800,17100,17100,17110,17100,693
20230809,124200,13074334700,17100,17090,17100,17080,496
20230809,124100,13065858020,17090,17100,17100,17090,579
20230809,124000,13055959630,17110,17110,17120,17100,274
20230809,123900,13051271440,17110,17110,17120,17100,651
20230809,123800,13040130650,17120,17120,17120,17120,134
20230809,123700,13037836570,17120,17110,17120,17100,808
20230809,123600,13024011150,17110,17100,17110,17100,882
20230809,123500,13008924970,17100,17120,17120,17100,647
20230809,123400,12997852300,17110,17120,17120,17110,417
20230809,123300,12990714160,17120,17110,17120,17110,434
20230809,123200,12983288140,17110,17100,17120,17100,445
20230809,123100,12975673390,17100,17120,17120,17100,327
20230809,123000,12970077620,17120,17120,17120,17110,665
20230809,122900,12958692830,17120,17100,17120,17100,1595
20230809,122800,12931397560,17100,17070,17110,17070,538
20230809,122700,12922205710,17070,17080,17080,17060,310
20230809,122600,12916914000,17080,17090,17090,17050,1370
20230809,122500,12893519810,17100,17100,17100,17080,686
20230809,122400,12881799690,17100,17110,17110,17080,996
20230809,122300,12864767990,17110,17110,17120,17100,550
20230809,122200,12855357440,17110,17120,17120,17110,149
20230809,122100,12852807180,17110,17120,17120,17100,860
20230809,122000,12838094380,17110,17120,17120,17110,306
20230809,121900,12832856610,17120,17140,17140,17100,1625
20230809,121800,12805049350,17130,17130,17140,17130,412
20230809,121700,12797989630,17130,17140,17140,17130,506
20230809,121600,12789320230,17140,17130,17140,17130,685
20230809,121500,12777581670,17140,17130,17140,17130,221
20230809,121400,12773793860,17140,17130,17140,17130,287
20230809,121300,12768875480,17130,17130,17140,17130,711
20230809,121200,12756689610,17140,17130,17140,17130,116
20230809,121100,12754701580,17130,17110,17130,17110,664
20230809,121000,12743335600,17100,17090,17100,17090,1027
20230809,120900,12725774380,17090,17080,17090,17060,267
20230809,120800,12721216850,17080,17080,17090,17070,1722
20230809,120700,12691806370,17080,17100,17100,17070,721
20230809,120600,12679487060,17100,17100,17110,17090,446
20230809,120500,12671861120,17100,17100,17100,17090,916
20230809,120400,12656197620,17100,17100,17110,17090,492
20230809,120300,12647784410,17100,17100,17100,17090,291
20230809,120200,12642808320,17100,17080,17100,17080,275
20230809,120100,12638108040,17090,17110,17120,17080,1740
20230809,120000,12608346950,17110,17110,17120,17100,923
20230809,115900,12592553050,17110,17130,17140,17110,955
20230809,115800,12576199520,17130,17160,17160,17130,792
20230809,115700,12562625280,17150,17150,17160,17150,1022
20230809,115600,12545096980,17160,17140,17160,17130,1567
20230809,115500,12518226500,17150,17150,17170,17140,1221
20230809,115400,12497276530,17140,17180,17180,17130,1485
20230809,115300,12471793760,17190,17140,17190,17130,4822
20230809,115200,12388995150,17140,17130,17140,17130,788
20230809,115100,12375491080,17140,17120,17140,17100,1875
20230809,115000,12343393300,17120,17110,17130,17110,850
20230809,114900,12328841050,17110,17100,17110,17100,4202
20230809,114800,12256980710,17100,17060,17100,17060,2756
20230809,114700,12209888280,17070,17050,17070,17040,2001
20230809,114600,12175769960,17050,17040,17050,17040,685
20230809,114500,12164092180,17050,17020,17050,17020,988
20230809,114400,12147269270,17020,16990,17020,16990,1582
20230809,114300,12120370930,17000,17000,17010,16960,792
20230809,114200,12106916110,17000,16970,17000,16950,717
20230809,114100,12094734200,16970,16970,16990,16960,546
20230809,114000,12085467260,16960,16980,16990,16950,2613
20230809,113900,12041145230,16990,17000,17010,16990,1305
20230809,113800,12018960770,17000,17010,17010,17000,537
20230809,113700,12009829000,17010,17030,17030,17000,2103
20230809,113600,11974040040,17040,17030,17050,17030,725
20230809,113500,11961686780,17030,17040,17050,17030,488
20230809,113400,11953375220,17050,17030,17050,17020,974
20230809,113300,11936780400,17030,17030,17040,17020,1138
20230809,113200,11917400030,17030,17040,17050,17030,1832
20230809,113100,11886175100,17040,17040,17040,17020,431
20230809,113000,11878831860,17040,17030,17040,17020,662
20230809,112900,11867556940,17030,17030,17040,17020,971
20230809,112800,11851020400,17030,17020,17030,17010,565
20230809,112700,11841401840,17010,17020,17020,17010,821
20230809,112600,11827431390,17010,17020,17030,17000,554
20230809,112500,11818005000,17030,17010,17030,17010,700
20230809,112400,11806090790,17010,17000,17020,16990,433
20230809,112300,11798726020,17000,17000,17020,16990,1560
20230809,112200,11772202320,17000,17000,17000,16990,964
20230809,112100,11755815320,16990,16990,17000,16990,682
20230809,112000,11744226450,16990,17010,17010,16990,886
20230809,111900,11729163250,17010,17010,17030,17010,547
20230809,111800,11719853370,17020,16990,17020,16970,776
20230809,111700,11706661410,16990,16990,16990,16960,1137
20230809,111600,11687364440,16990,17040,17040,16990,1921
20230809,111500,11654687670,17040,17040,17050,17020,1742
20230809,111400,11625012600,17040,17020,17050,17010,2321
20230809,111300,11585475590,17020,17010,17020,17000,1177
20230809,111200,11565447640,17010,17030,17040,17000,2928
20230809,111100,11515620790,17030,16970,17040,16970,8122
20230809,111000,11377517770,16960,16950,16990,16940,4334
20230809,110900,11304019770,16950,16940,16950,16940,580
20230809,110800,11294189050,16940,16940,16950,16930,1628
20230809,110700,11266613670,16940,16920,16950,16920,619
20230809,110600,11256129980,16920,16900,16920,16890,1560
20230809,110500,11229763840,16910,16950,16950,16910,3389
20230809,110400,11172364570,16950,16940,16970,16940,2312
20230809,110300,11133175660,16940,16910,16940,16890,2299
20230809,110200,11094278630,16890,16910,16910,16890,286
20230809,110100,11089443560,16910,16870,16910,16870,687
20230809,110000,11077839200,16870,16860,16870,16850,442
20230809,105900,11070389010,16870,16880,16890,16850,905
20230809,105800,11055126740,16890,16890,16890,16870,2783
20230809,105700,11008154120,16900,16890,16900,16880,1139
20230809,105600,10988911940,16900,16880,16900,16870,466
20230809,105500,10981043010,16880,16870,16880,16860,828
20230809,105400,10967070510,16880,16840,16880,16840,743
20230809,105300,10954542910,16850,16840,16850,16830,1467
20230809,105200,10929828190,16840,16850,16850,16830,666
20230809,105100,10918610940,16850,16840,16850,16830,1358
20230809,105000,10895739620,16840,16840,16850,16830,1164
20230809,104900,10876139510,16840,16840,16850,16820,595
20230809,104800,10866120470,16850,16820,16850,16820,797
20230809,104700,10852701840,16820,16820,16820,16810,401
20230809,104600,10845958210,16820,16830,16830,16810,1090
20230809,104500,10827631340,16820,16840,16840,16820,958
20230809,104400,10811512260,16840,16830,16840,16820,570
20230809,104300,10801917940,16840,16800,16840,16780,1077
20230809,104200,10783819200,16790,16790,16800,16780,432
20230809,104100,10776565900,16790,16800,16800,16770,848
20230809,104000,10762332370,16800,16800,16800,16790,442
20230809,103900,10754906790,16800,16780,16800,16780,611
20230809,103800,10744642030,16810,16750,16840,16740,1562
20230809,103700,10718447000,16750,16760,16760,16750,1433
20230809,103600,10694440450,16760,16780,16780,16760,950
20230809,103500,10678515150,16780,16800,16810,16760,852
20230809,103400,10664215740,16810,16800,16810,16760,2617
20230809,103300,10620286780,16800,16790,16810,16780,1626
20230809,103200,10592983100,16790,16790,16810,16780,631
20230809,103100,10582386040,16770,16780,16800,16770,1882
20230809,103000,10550794100,16770,16710,16780,16700,988
20230809,102900,10534256030,16700,16690,16710,16690,1169
20230809,102800,10514735760,16690,16670,16700,16670,3209
20230809,102700,10461207150,16660,16660,16670,16650,2844
20230809,102600,10413830210,16670,16680,16680,16660,4671
20230809,102500,10335971920,16680,16690,16690,16680,2122
20230809,102400,10300573010,16690,16710,16710,16680,4598
20230809,102300,10223833390,16700,16690,16730,16690,2351
20230809,102200,10184575410,16690,16680,16700,16680,2556
20230809,102100,10141914640,16680,16750,16760,16670,12396
20230809,102000,9934817560,16760,16760,16760,16740,1487
20230809,101900,9909905550,16770,16740,16770,16730,2210
20230809,101800,9872909090,16740,16760,16760,16740,3697
20230809,101700,9810993520,16750,16950,16960,16750,6773
20230809,101600,9696996480,16960,16990,16990,16960,1121
20230809,101500,9677967590,16980,16970,16990,16960,1587
20230809,101400,9651024140,16970,16960,16980,16960,1005
20230809,101300,9633971570,16960,16980,16980,16950,908
20230809,101200,9618564710,16980,16980,16990,16970,1879
20230809,101100,9586650570,16980,16950,16980,16950,1540
20230809,101000,9560533280,16940,16900,16940,16880,3136
20230809,100900,9507491140,16880,16870,16890,16860,1489
20230809,100800,9482357210,16880,16890,16890,16860,1296
20230809,100700,9460485940,16880,16870,16890,16870,2209
20230809,100600,9423198940,16860,16820,16870,16820,1271
20230809,100500,9401791390,16820,16810,16840,16810,815
20230809,100400,9388076940,16820,16840,16850,16810,1912
20230809,100300,9355910020,16850,16810,16850,16810,843
20230809,100200,9341715990,16820,16800,16830,16790,674
20230809,100100,9330386300,16790,16770,16800,16770,304
20230809,100000,9325283400,16780,16770,16780,16750,1440
20230809,095900,9301152440,16770,16760,16770,16750,1144
20230809,095800,9281978400,16770,16790,16810,16750,3468
20230809,095700,9223800500,16790,16820,16820,16790,1178
20230809,095600,9204001740,16820,16800,16840,16800,2728
20230809,095500,9158135480,16800,16850,16850,16780,1341
20230809,095400,9135591570,16820,16780,16890,16780,4511
20230809,095300,9059668500,16780,16790,16790,16750,488
20230809,095200,9051481520,16740,16720,16790,16670,1885
20230809,095100,9019973220,16710,16660,16710,16650,7165
20230809,095000,8900587000,16680,16730,16740,16660,14102
20230809,094900,8665112390,16730,16800,16800,16730,7558
20230809,094800,8538367100,16800,16820,16840,16800,2489
20230809,094700,8496516180,16830,16820,16840,16820,1522
20230809,094600,8470909660,16820,16820,16840,16810,882
20230809,094500,8456075900,16820,16810,16840,16810,1012
20230809,094400,8439052520,16810,16790,16830,16790,1587
20230809,094300,8412360310,16790,16790,16820,16770,1269
20230809,094200,8391064810,16790,16850,16850,16770,1664
20230809,094100,8363102660,16900,16840,16910,16840,2162
20230809,094000,8326616940,16840,16730,16850,16730,3833
20230809,093900,8262399250,16740,16800,16810,16730,10078
20230809,093800,8093459940,16810,16820,16830,16800,4365
20230809,093700,8020096600,16820,16870,16880,16820,1700
20230809,093600,7991473940,16870,16880,16900,16870,1395
20230809,093500,7967921980,16870,16820,16900,16820,1455
20230809,093400,7943389530,16820,16830,16840,16810,2861
20230809,093300,7895259590,16820,16840,16840,16810,4681
20230809,093200,7816512880,16840,16900,16900,16830,5500
20230809,093100,7723823020,16900,16940,17050,16900,4303
20230809,093000,7650818460,16930,16900,16930,16830,6695
20230809,092900,7537941860,16900,17040,17040,16850,9748
20230809,092800,7372823420,17040,17030,17040,17020,3137
20230809,092700,7319376610,17030,16950,17030,16950,2943
20230809,092600,7269341430,16940,17020,17070,16920,11840
20230809,092500,7068239820,17020,17190,17210,17010,9096
20230809,092400,6912475860,17190,17230,17270,17190,8892
20230809,092300,6759215440,17220,17220,17240,17180,5457
20230809,092200,6665317250,17240,17010,17250,17010,11232
20230809,092100,6473134180,17010,16980,17030,16970,6287
20230809,092000,6366304760,16980,16890,16980,16870,8040
20230809,091900,6230112980,16890,16810,16890,16800,9777
20230809,091800,6065481420,16810,16960,16960,16800,21098
20230809,091700,5709095730,16990,17070,17070,16950,10629
20230809,091600,5528411450,17070,17000,17180,16990,3311
20230809,091500,5471950220,17000,17080,17100,16960,18518
20230809,091400,5156828160,17080,17130,17230,17080,16841
20230809,091300,4868145560,17120,17320,17320,17120,17286
20230809,091200,4571115530,17310,17430,17450,17300,20973
20230809,091100,4206799210,17420,17350,17430,17340,17283
20230809,091000,3906066770,17350,17310,17400,17310,37453
20230809,090900,3255895930,17320,17260,17320,17260,26110
20230809,090800,2804395990,17260,17250,17260,17210,6317
20230809,090700,2695491380,17240,17180,17250,17170,7323
20230809,090600,2569411910,17180,17130,17200,17090,6897
20230809,090500,2451134950,17130,17260,17310,17090,15936
20230809,090400,2176858760,17250,17110,17260,17080,15114
20230809,090300,1917156790,17130,17090,17180,17080,9340
20230809,090200,1757220520,17080,17110,17200,17030,13803
20230809,090100,1521173970,17120,17080,17200,16920,20392
20230809,090000,1172923020,17080,17310,17320,17080,67802