KissMeData/034230/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,190700,27107961560,16630,16630,16630,16630,21116
20230821,190600,27107961560,16630,16630,16630,16630,0
20230821,190500,27107961560,16630,16630,16630,16630,0
20230821,190400,27107961560,16630,16630,16630,16630,0
20230821,190300,27107961560,16630,16630,16630,16630,0
20230821,190200,27107961560,16630,16630,16630,16630,0
20230821,190100,27107961560,16630,16630,16630,16630,0
20230821,190000,27107961560,16630,16630,16630,16630,0
20230821,185900,27107961560,16630,16630,16630,16630,0
20230821,185800,27107961560,16630,16630,16630,16630,0
20230821,185700,27107961560,16630,16630,16630,16630,0
20230821,185600,27107961560,16630,16630,16630,16630,0
20230821,185500,27107961560,16630,16630,16630,16630,0
20230821,185400,27107961560,16630,16630,16630,16630,0
20230821,185300,27107961560,16630,16630,16630,16630,0
20230821,185200,27107961560,16630,16630,16630,16630,0
20230821,185100,27107961560,16630,16630,16630,16630,0
20230821,185000,27107961560,16630,16630,16630,16630,0
20230821,184900,27107961560,16630,16630,16630,16630,0
20230821,184800,27107961560,16630,16630,16630,16630,0
20230821,184700,27107961560,16630,16630,16630,16630,0
20230821,184600,27107961560,16630,16630,16630,16630,0
20230821,184500,27107961560,16630,16630,16630,16630,0
20230821,184400,27107961560,16630,16630,16630,16630,0
20230821,184300,27107961560,16630,16630,16630,16630,0
20230821,184200,27107961560,16630,16630,16630,16630,0
20230821,184100,27107961560,16630,16630,16630,16630,0
20230821,184000,27107961560,16630,16630,16630,16630,0
20230821,183900,27107961560,16630,16630,16630,16630,0
20230821,183800,27107961560,16630,16630,16630,16630,0
20230821,183700,27107961560,16630,16630,16630,16630,21116
20230821,183600,27107961560,16630,16630,16630,16630,0
20230821,183500,27107961560,16630,16630,16630,16630,0
20230821,183400,27107961560,16630,16630,16630,16630,0
20230821,183300,27107961560,16630,16630,16630,16630,0
20230821,183200,27107961560,16630,16630,16630,16630,0
20230821,183100,27107961560,16630,16630,16630,16630,0
20230821,183000,27107961560,16630,16630,16630,16630,0
20230821,182900,27107961560,16630,16630,16630,16630,0
20230821,182800,27107961560,16630,16630,16630,16630,0
20230821,182700,27107961560,16630,16630,16630,16630,0
20230821,182600,27107961560,16630,16630,16630,16630,0
20230821,182500,27107961560,16630,16630,16630,16630,0
20230821,182400,27107961560,16630,16630,16630,16630,0
20230821,182300,27107961560,16630,16630,16630,16630,0
20230821,182200,27107961560,16630,16630,16630,16630,0
20230821,182100,27107961560,16630,16630,16630,16630,0
20230821,182000,27107961560,16630,16630,16630,16630,0
20230821,181900,27107961560,16630,16630,16630,16630,0
20230821,181800,27107961560,16630,16630,16630,16630,0
20230821,181700,27107961560,16630,16630,16630,16630,0
20230821,181600,27107961560,16630,16630,16630,16630,0
20230821,181500,27107961560,16630,16630,16630,16630,0
20230821,181400,27107961560,16630,16630,16630,16630,0
20230821,181300,27107961560,16630,16630,16630,16630,0
20230821,181200,27107961560,16630,16630,16630,16630,0
20230821,181100,27107961560,16630,16630,16630,16630,0
20230821,181000,27107961560,16630,16630,16630,16630,0
20230821,180900,27107961560,16630,16630,16630,16630,0
20230821,180800,27107961560,16630,16630,16630,16630,0
20230821,180700,27107961560,16630,16630,16630,16630,21116
20230821,180600,27107961560,16630,16630,16630,16630,0
20230821,180500,27107961560,16630,16630,16630,16630,0
20230821,180400,27107961560,16630,16630,16630,16630,0
20230821,180300,27107961560,16630,16630,16630,16630,0
20230821,180200,27107961560,16630,16630,16630,16630,0
20230821,180100,27107961560,16630,16630,16630,16630,0
20230821,180000,27107961560,16630,16630,16630,16630,0
20230821,175900,27107961560,16630,16630,16630,16630,0
20230821,175800,27107961560,16630,16630,16630,16630,0
20230821,175700,27107961560,16630,16630,16630,16630,0
20230821,175600,27107961560,16630,16630,16630,16630,0
20230821,175500,27107961560,16630,16630,16630,16630,0
20230821,175400,27107961560,16630,16630,16630,16630,0
20230821,175300,27107961560,16630,16630,16630,16630,0
20230821,175200,27107961560,16630,16630,16630,16630,0
20230821,175100,27107961560,16630,16630,16630,16630,0
20230821,175000,27107961560,16630,16630,16630,16630,0
20230821,174900,27107961560,16630,16630,16630,16630,0
20230821,174800,27107961560,16630,16630,16630,16630,0
20230821,174700,27107961560,16630,16630,16630,16630,0
20230821,174600,27107961560,16630,16630,16630,16630,0
20230821,174500,27107961560,16630,16630,16630,16630,0
20230821,174400,27107961560,16630,16630,16630,16630,0
20230821,174300,27107961560,16630,16630,16630,16630,0
20230821,174200,27107961560,16630,16630,16630,16630,0
20230821,174100,27107961560,16630,16630,16630,16630,0
20230821,174000,27107961560,16630,16630,16630,16630,0
20230821,173900,27107961560,16630,16630,16630,16630,0
20230821,173800,27107961560,16630,16630,16630,16630,0
20230821,173700,27107961560,16630,16630,16630,16630,21116
20230821,173600,27107961560,16630,16630,16630,16630,0
20230821,173500,27107961560,16630,16630,16630,16630,0
20230821,173400,27107961560,16630,16630,16630,16630,0
20230821,173300,27107961560,16630,16630,16630,16630,0
20230821,173200,27107961560,16630,16630,16630,16630,0
20230821,173100,27107961560,16630,16630,16630,16630,0
20230821,173000,27107961560,16630,16630,16630,16630,0
20230821,172900,27107961560,16630,16630,16630,16630,0
20230821,172800,27107961560,16630,16630,16630,16630,0
20230821,172700,27107961560,16630,16630,16630,16630,0
20230821,172600,27107961560,16630,16630,16630,16630,0
20230821,172500,27107961560,16630,16630,16630,16630,0
20230821,172400,27107961560,16630,16630,16630,16630,0
20230821,172300,27107961560,16630,16630,16630,16630,0
20230821,172200,27107961560,16630,16630,16630,16630,0
20230821,172100,27107961560,16630,16630,16630,16630,0
20230821,172000,27107961560,16630,16630,16630,16630,0
20230821,171900,27107961560,16630,16630,16630,16630,0
20230821,171800,27107961560,16630,16630,16630,16630,0
20230821,171700,27107961560,16630,16630,16630,16630,0
20230821,171600,27107961560,16630,16630,16630,16630,0
20230821,171500,27107961560,16630,16630,16630,16630,0
20230821,171400,27107961560,16630,16630,16630,16630,0
20230821,171300,27107961560,16630,16630,16630,16630,0
20230821,171200,27107961560,16630,16630,16630,16630,0
20230821,171100,27107961560,16630,16630,16630,16630,0
20230821,171000,27107961560,16630,16630,16630,16630,0
20230821,170900,27107961560,16630,16630,16630,16630,0
20230821,170800,27107961560,16630,16630,16630,16630,0
20230821,170700,27107961560,16630,16630,16630,16630,21116
20230821,170600,27107961560,16630,16630,16630,16630,0
20230821,170500,27107961560,16630,16630,16630,16630,0
20230821,170400,27107961560,16630,16630,16630,16630,0
20230821,170300,27107961560,16630,16630,16630,16630,0
20230821,170200,27107961560,16630,16630,16630,16630,0
20230821,170100,27107961560,16630,16630,16630,16630,0
20230821,170000,27107961560,16630,16630,16630,16630,0
20230821,165900,27107961560,16630,16630,16630,16630,0
20230821,165800,27107961560,16630,16630,16630,16630,0
20230821,165700,27107961560,16630,16630,16630,16630,0
20230821,165600,27107961560,16630,16630,16630,16630,0
20230821,165500,27107961560,16630,16630,16630,16630,0
20230821,165400,27107961560,16630,16630,16630,16630,0
20230821,165300,27107961560,16630,16630,16630,16630,0
20230821,165200,27107961560,16630,16630,16630,16630,0
20230821,165100,27107961560,16630,16630,16630,16630,0
20230821,165000,27107961560,16630,16630,16630,16630,0
20230821,164900,27107961560,16630,16630,16630,16630,0
20230821,164800,27107961560,16630,16630,16630,16630,0
20230821,164700,27107961560,16630,16630,16630,16630,0
20230821,164600,27107961560,16630,16630,16630,16630,0
20230821,164500,27107961560,16630,16630,16630,16630,0
20230821,164400,27107961560,16630,16630,16630,16630,0
20230821,164300,27107961560,16630,16630,16630,16630,0
20230821,164200,27107961560,16630,16630,16630,16630,0
20230821,164100,27107961560,16630,16630,16630,16630,0
20230821,164000,27107961560,16630,16630,16630,16630,0
20230821,163900,27107961560,16630,16630,16630,16630,0
20230821,163800,27107961560,16630,16630,16630,16630,0
20230821,163700,27107961560,16630,16630,16630,16630,21116
20230821,163600,27107961560,16630,16630,16630,16630,0
20230821,163500,27107961560,16630,16630,16630,16630,0
20230821,163400,27107961560,16630,16630,16630,16630,0
20230821,163300,27107961560,16630,16630,16630,16630,0
20230821,163200,27107961560,16630,16630,16630,16630,0
20230821,163100,27107961560,16630,16630,16630,16630,0
20230821,163000,27107961560,16630,16630,16630,16630,0
20230821,162900,27107961560,16630,16630,16630,16630,0
20230821,162800,27107961560,16630,16630,16630,16630,0
20230821,162700,27107961560,16630,16630,16630,16630,0
20230821,162600,27107961560,16630,16630,16630,16630,0
20230821,162500,27107961560,16630,16630,16630,16630,0
20230821,162400,27107961560,16630,16630,16630,16630,0
20230821,162300,27107961560,16630,16630,16630,16630,0
20230821,162200,27107961560,16630,16630,16630,16630,0
20230821,162100,27107961560,16630,16630,16630,16630,0
20230821,162000,27107961560,16630,16630,16630,16630,0
20230821,161900,27107961560,16630,16630,16630,16630,0
20230821,161800,27107961560,16630,16630,16630,16630,0
20230821,161700,27107961560,16630,16630,16630,16630,0
20230821,161600,27107961560,16630,16630,16630,16630,0
20230821,161500,27107961560,16630,16630,16630,16630,0
20230821,161400,27107961560,16630,16630,16630,16630,0
20230821,161300,27107961560,16630,16630,16630,16630,0
20230821,161200,27107961560,16630,16630,16630,16630,0
20230821,161100,27107961560,16630,16630,16630,16630,0
20230821,161000,27107961560,16630,16630,16630,16630,0
20230821,160900,27107961560,16630,16630,16630,16630,0
20230821,160800,27107961560,16630,16630,16630,16630,0
20230821,160700,27107961560,16630,16630,16630,16630,21116
20230821,160600,27107961560,16630,16630,16630,16630,0
20230821,160500,27107961560,16630,16630,16630,16630,0
20230821,160400,27107961560,16630,16630,16630,16630,0
20230821,160300,27107961560,16630,16630,16630,16630,0
20230821,160200,27107961560,16630,16630,16630,16630,0
20230821,160100,27107961560,16630,16630,16630,16630,0
20230821,160000,27107961560,16630,16630,16630,16630,0
20230821,155900,27107961560,16630,16630,16630,16630,0
20230821,155800,27107961560,16630,16630,16630,16630,0
20230821,155700,27107961560,16630,16630,16630,16630,0
20230821,155600,27107961560,16630,16630,16630,16630,0
20230821,155500,27107961560,16630,16630,16630,16630,0
20230821,155400,27107961560,16630,16630,16630,16630,0
20230821,155300,27107961560,16630,16630,16630,16630,0
20230821,155200,27107961560,16630,16630,16630,16630,0
20230821,155100,27107961560,16630,16630,16630,16630,0
20230821,155000,27107961560,16630,16630,16630,16630,0
20230821,154900,27107961560,16630,16630,16630,16630,0
20230821,154800,27107961560,16630,16630,16630,16630,0
20230821,154700,27107961560,16630,16630,16630,16630,0
20230821,154600,27107961560,16630,16630,16630,16630,0
20230821,154500,27107961560,16630,16630,16630,16630,0
20230821,154400,27107961560,16630,16630,16630,16630,0
20230821,154300,27107961560,16630,16630,16630,16630,0
20230821,154200,27107961560,16630,16630,16630,16630,0
20230821,154100,27107961560,16630,16630,16630,16630,0
20230821,154000,27107961560,16630,16630,16630,16630,0
20230821,153900,27107961560,16630,16630,16630,16630,0
20230821,153800,27107961560,16630,16630,16630,16630,0
20230821,153700,27107961560,16630,16630,16630,16630,21116
20230821,153600,27107961560,16630,16630,16630,16630,0
20230821,153500,27107961560,16630,16630,16630,16630,0
20230821,153400,27107961560,16630,16630,16630,16630,0
20230821,153300,27107961560,16630,16630,16630,16630,0
20230821,153200,27107961560,16630,16630,16630,16630,0
20230821,153100,27107961560,16630,16630,16630,16630,0
20230821,153000,27107961560,16630,16630,16630,16630,21116
20230821,152900,26756802480,16610,16610,16610,16610,0
20230821,152800,26756802480,16610,16610,16610,16610,0
20230821,152700,26756802480,16610,16610,16610,16610,0
20230821,152600,26756802480,16610,16610,16610,16610,0
20230821,152500,26756802480,16610,16610,16610,16610,0
20230821,152400,26756802480,16610,16610,16610,16610,0
20230821,152300,26756802480,16610,16610,16610,16610,0
20230821,152200,26756802480,16610,16610,16610,16610,0
20230821,152100,26756802480,16610,16610,16610,16610,0
20230821,152000,26756802480,16610,16610,16610,16610,0
20230821,151900,26756802480,16610,16610,16620,16580,5457
20230821,151800,26666268660,16620,16610,16630,16600,3316
20230821,151700,26611175580,16610,16620,16630,16610,1058
20230821,151600,26593593240,16620,16630,16630,16610,2295
20230821,151500,26555450560,16630,16640,16650,16630,2790
20230821,151400,26509042430,16640,16620,16650,16620,3876
20230821,151300,26444561860,16630,16620,16630,16610,5648
20230821,151200,26350674150,16620,16630,16630,16610,3091
20230821,151100,26299292020,16630,16630,16640,16630,1138
20230821,151000,26280362290,16630,16650,16650,16630,3268
20230821,150900,26225990630,16640,16650,16660,16640,3303
20230821,150800,26170990310,16650,16650,16660,16650,2709
20230821,150700,26125869340,16650,16650,16660,16630,6338
20230821,150600,26020366620,16660,16640,16680,16640,2895
20230821,150500,25972132360,16630,16650,16650,16620,4513
20230821,150400,25897053970,16650,16610,16660,16610,2861
20230821,150300,25849449560,16620,16590,16620,16550,15330
20230821,150200,25595412540,16590,16580,16600,16570,7945
20230821,150100,25463636650,16570,16580,16600,16570,4655
20230821,150000,25386449540,16580,16610,16610,16570,4980
20230821,145900,25303854420,16600,16610,16610,16600,1851
20230821,145800,25273120320,16600,16600,16620,16590,4276
20230821,145700,25202124090,16610,16610,16620,16600,2183
20230821,145600,25165871020,16610,16600,16650,16600,7532
20230821,145500,25040735330,16600,16610,16610,16590,2281
20230821,145400,25002872280,16590,16620,16620,16590,7026
20230821,145300,24886237940,16610,16610,16620,16600,1724
20230821,145200,24857602370,16610,16600,16620,16590,3463
20230821,145100,24800102480,16600,16610,16620,16600,1366
20230821,145000,24777415520,16600,16610,16620,16590,2347
20230821,144900,24738440040,16610,16600,16620,16590,2194
20230821,144800,24701999080,16590,16590,16600,16580,4103
20230821,144700,24633939840,16590,16610,16620,16590,8533
20230821,144600,24492276170,16610,16620,16620,16610,2559
20230821,144500,24449761140,16630,16620,16640,16610,4480
20230821,144400,24375292340,16620,16640,16640,16620,1031
20230821,144300,24358140830,16640,16650,16650,16630,1999
20230821,144200,24324878090,16640,16640,16650,16630,1812
20230821,144100,24294733150,16630,16650,16670,16620,6051
20230821,144000,24193961130,16650,16630,16660,16630,2772
20230821,143900,24147828370,16630,16630,16640,16620,1527
20230821,143800,24122437640,16620,16630,16630,16620,1287
20230821,143700,24101040770,16620,16620,16630,16620,1627
20230821,143600,24073993560,16620,16620,16640,16610,3388
20230821,143500,24017681080,16620,16610,16620,16600,4970
20230821,143400,23935116080,16610,16610,16620,16610,2398
20230821,143300,23895281840,16610,16610,16620,16610,1938
20230821,143200,23863083790,16610,16620,16620,16610,2970
20230821,143100,23813742360,16610,16630,16630,16610,2802
20230821,143000,23767175100,16630,16620,16630,16620,3900
20230821,142900,23702352620,16620,16630,16640,16620,2496
20230821,142800,23660851630,16630,16610,16640,16610,3767
20230821,142700,23598236440,16620,16610,16620,16610,2025
20230821,142600,23564597460,16620,16620,16630,16610,1928
20230821,142500,23532561890,16630,16630,16630,16620,2431
20230821,142400,23492154360,16630,16620,16640,16620,1701
20230821,142300,23463870390,16620,16620,16640,16610,3327
20230821,142200,23408575780,16620,16630,16630,16620,2208
20230821,142100,23371874160,16640,16620,16650,16610,3265
20230821,142000,23317578930,16620,16610,16630,16610,3682
20230821,141900,23256402630,16610,16620,16630,16610,2737
20230821,141800,23210926840,16620,16630,16630,16610,2982
20230821,141700,23161363800,16630,16640,16640,16630,1899
20230821,141600,23129778790,16640,16660,16660,16630,782
20230821,141500,23116766380,16670,16620,16670,16610,2995
20230821,141400,23066926220,16620,16630,16640,16600,12027
20230821,141300,22867090510,16630,16670,16670,16630,10121
20230821,141200,22698640530,16660,16660,16670,16660,903
20230821,141100,22683595260,16670,16670,16680,16670,1250
20230821,141000,22662756290,16680,16660,16680,16660,2939
20230821,140900,22613756340,16660,16670,16680,16660,1194
20230821,140800,22593855430,16680,16680,16680,16660,696
20230821,140700,22582250890,16680,16690,16700,16660,2169
20230821,140600,22546050080,16690,16700,16700,16690,884
20230821,140500,22531289730,16690,16690,16720,16690,2726
20230821,140400,22485738500,16700,16670,16700,16630,13190
20230821,140300,22266248890,16670,16660,16690,16630,5478
20230821,140200,22174970680,16670,16670,16680,16630,8817
20230821,140100,22028135190,16670,16690,16690,16670,2956
20230821,140000,21978809830,16700,16690,16700,16690,2542
20230821,135900,21936371990,16700,16690,16700,16680,2030
20230821,135800,21902487590,16660,16680,16690,16660,4223
20230821,135700,21832104500,16680,16680,16680,16660,1141
20230821,135600,21813080460,16660,16690,16690,16660,3891
20230821,135500,21748215440,16690,16690,16710,16680,1527
20230821,135400,21722726660,16690,16700,16700,16670,4101
20230821,135300,21654289870,16700,16700,16710,16700,683
20230821,135200,21642882860,16690,16690,16710,16690,1864
20230821,135100,21611757370,16700,16730,16730,16690,2081
20230821,135000,21576987520,16740,16730,16740,16730,764
20230821,134900,21564203530,16740,16690,16740,16680,4772
20230821,134800,21484492070,16690,16690,16700,16680,1126
20230821,134700,21465701940,16700,16700,16710,16680,1774
20230821,134600,21436077410,16700,16690,16720,16690,816
20230821,134500,21422445220,16690,16660,16690,16640,1701
20230821,134400,21394108490,16660,16670,16680,16650,1591
20230821,134300,21367591080,16670,16670,16680,16650,2730
20230821,134200,21322096340,16660,16660,16680,16660,2162
20230821,134100,21286065810,16660,16710,16710,16650,4964
20230821,134000,21203358300,16710,16660,16720,16650,8136
20230821,133900,21067554660,16660,16680,16690,16660,3323
20230821,133800,21012146490,16680,16690,16700,16670,3070
20230821,133700,20960940450,16690,16680,16700,16680,1006
20230821,133600,20944145480,16680,16670,16710,16670,614
20230821,133500,20933899330,16670,16710,16730,16670,1731
20230821,133400,20905017990,16750,16700,16750,16670,6581
20230821,133300,20795215180,16700,16720,16730,16700,13404
20230821,133200,20571217600,16720,16730,16730,16710,3594
20230821,133100,20511128150,16720,16730,16730,16720,1051
20230821,133000,20493552980,16730,16730,16740,16720,1430
20230821,132900,20469633080,16730,16790,16790,16710,10134
20230821,132800,20299787750,16790,16820,16820,16780,9579
20230821,132700,20138923110,16830,16830,16830,16810,1079
20230821,132600,20120768480,16830,16830,16850,16820,8205
20230821,132500,19982669020,16830,16820,16830,16800,6209
20230821,132400,19878260930,16810,16830,16840,16810,7611
20230821,132300,19750269150,16840,16850,16860,16840,1606
20230821,132200,19723213250,16840,16860,16860,16840,1444
20230821,132100,19698887740,16860,16860,16870,16850,1372
20230821,132000,19675757810,16860,16870,16900,16840,1895
20230821,131900,19643799320,16870,16890,16900,16860,3172
20230821,131800,19590252360,16900,16890,16900,16880,1444
20230821,131700,19565861640,16890,16880,16900,16870,2209
20230821,131600,19528574270,16880,16870,16880,16860,943
20230821,131500,19512663930,16880,16880,16890,16840,2417
20230821,131400,19471903570,16880,16890,16890,16880,470
20230821,131300,19463967330,16880,16890,16890,16880,247
20230821,131200,19459795530,16890,16890,16890,16890,1254
20230821,131100,19438615470,16890,16920,16930,16890,1718
20230821,131000,19409552370,16930,16920,16930,16910,3142
20230821,130900,19356389310,16910,16910,16910,16900,294
20230821,130800,19351417900,16910,16870,16910,16850,2599
20230821,130700,19307537690,16870,16870,16870,16850,1583
20230821,130600,19280850780,16870,16890,16890,16870,978
20230821,130500,19264341510,16890,16890,16890,16880,191
20230821,130400,19261115810,16880,16860,16890,16860,184
20230821,130300,19258009000,16860,16890,16900,16860,1288
20230821,130200,19236272690,16860,16880,16900,16860,1442
20230821,130100,19211941160,16920,16920,16920,16870,1253
20230821,130000,19190763790,16920,16880,16920,16880,1775
20230821,125900,19160782900,16880,16870,16880,16870,735
20230821,125800,19148376630,16860,16890,16900,16860,3491
20230821,125700,19089484590,16900,16900,16900,16860,1247
20230821,125600,19068423770,16890,16890,16890,16890,342
20230821,125500,19062647390,16890,16890,16890,16870,134
20230821,125400,19060384870,16890,16880,16890,16860,2694
20230821,125300,19014927990,16890,16890,16890,16890,15
20230821,125200,19014674640,16870,16880,16890,16870,587
20230821,125100,19004766310,16880,16880,16880,16880,89
20230821,125000,19003263990,16890,16880,16890,16880,332
20230821,124900,18997659780,16880,16890,16890,16860,1402
20230821,124800,18974007190,16890,16890,16890,16890,225
20230821,124700,18970206940,16900,16890,16900,16890,125
20230821,124600,18968095210,16890,16890,16890,16890,61
20230821,124500,18967064920,16890,16900,16910,16880,1735
20230821,124400,18937757790,16910,16890,16910,16890,1129
20230821,124300,18918672850,16890,16860,16900,16860,1546
20230821,124200,18892571730,16860,16880,16880,16850,1455
20230821,124100,18868034050,16880,16850,16880,16850,362
20230821,124000,18861930330,16850,16870,16870,16840,926
20230821,123900,18846324970,16880,16880,16880,16870,253
20230821,123800,18842056550,16870,16860,16880,16860,912
20230821,123700,18826671760,16870,16840,16870,16840,22
20230821,123600,18826300980,16850,16880,16880,16820,5292
20230821,123500,18737142230,16880,16880,16890,16880,960
20230821,123400,18720932420,16880,16870,16880,16870,278
20230821,123300,18716239810,16880,16860,16880,16860,878
20230821,123200,18701432660,16870,16880,16880,16870,360
20230821,123100,18695358160,16850,16880,16890,16850,4319
20230821,123000,18622545860,16880,16880,16890,16880,763
20230821,122900,18609662860,16880,16880,16880,16870,421
20230821,122800,18602558270,16880,16880,16880,16870,787
20230821,122700,18589279950,16850,16900,16900,16850,2626
20230821,122600,18544991630,16890,16890,16900,16890,227
20230821,122500,18541157410,16890,16890,16890,16890,108
20230821,122400,18539333290,16890,16890,16890,16890,275
20230821,122300,18534688540,16890,16890,16890,16880,1821
20230821,122200,18503942710,16890,16900,16910,16890,393
20230821,122100,18497302650,16910,16910,16920,16900,501
20230821,122000,18488828910,16910,16900,16910,16900,436
20230821,121900,18481459440,16900,16900,16900,16870,1862
20230821,121800,18450017380,16910,16920,16920,16900,763
20230821,121700,18437117610,16920,16920,16940,16920,1096
20230821,121600,18418566210,16920,16910,16920,16910,284
20230821,121500,18413762200,16920,16930,16930,16920,96
20230821,121400,18412137870,16930,16920,16930,16910,1197
20230821,121300,18391891840,16920,16930,16940,16920,759
20230821,121200,18379048650,16930,16910,16950,16910,3495
20230821,121100,18319880730,16910,16930,16950,16900,1706
20230821,121000,18291034320,16950,16950,16960,16920,2258
20230821,120900,18252792370,16960,16960,16970,16960,370
20230821,120800,18246517160,16960,16980,16980,16960,164
20230821,120700,18243734320,16970,16980,16980,16970,177
20230821,120600,18240730560,16980,16980,16980,16930,1448
20230821,120500,18216185890,16980,16980,16980,16970,190
20230821,120400,18212959770,16980,16980,16980,16980,161
20230821,120300,18210225990,16980,17000,17000,16980,228
20230821,120200,18206353170,16980,16980,16980,16980,144
20230821,120100,18203908050,16980,16960,16980,16960,1764
20230821,120000,18173972160,16960,16950,16970,16950,88
20230821,115900,18172479520,16950,16960,16960,16950,1806
20230821,115800,18141851070,16960,16960,16970,16960,589
20230821,115700,18131861430,16960,16970,16970,16910,2562
20230821,115600,18088455840,16980,16980,17000,16980,754
20230821,115500,18075648120,16980,16950,16980,16950,122
20230821,115400,18073577570,16960,16970,16970,16960,700
20230821,115300,18061705400,16960,16980,16980,16960,476
20230821,115200,18053629340,16980,16980,16980,16960,3720
20230821,115100,17990525880,16980,16980,16980,16980,280
20230821,115000,17985771480,16970,16970,16990,16970,243
20230821,114900,17981643150,16960,16960,17000,16960,649
20230821,114800,17970632070,17000,17010,17010,16950,1382
20230821,114700,17947160580,17000,17000,17010,17000,223
20230821,114600,17943369390,16990,16970,16990,16960,1477
20230821,114500,17918302300,16970,17000,17010,16960,1412
20230821,114400,17894315750,17010,17010,17010,17010,344
20230821,114300,17888464310,17010,17000,17010,17000,111
20230821,114200,17886576690,17000,17000,17020,17000,343
20230821,114100,17880744690,17000,17000,17000,17000,357
20230821,114000,17874675690,16990,17010,17010,16980,1336
20230821,113900,17851976960,17020,16990,17020,16990,1281
20230821,113800,17830194040,16990,17000,17000,16990,557
20230821,113700,17820725790,16990,16980,16990,16980,819
20230821,113600,17806810990,16990,16980,16990,16940,967
20230821,113500,17790405670,16990,16990,16990,16990,121
20230821,113400,17788349880,17000,16990,17000,16990,335
20230821,113300,17782656460,16990,16990,16990,16980,513
20230821,113200,17773942630,16990,16980,16990,16980,1994
20230821,113100,17740065560,16980,16990,16990,16860,6229
20230821,113000,17634635800,16980,16980,16990,16980,1361
20230821,112900,17611516710,16980,16980,16990,16980,434
20230821,112800,17604145890,16980,16990,16990,16980,259
20230821,112700,17599745780,16990,17000,17000,16970,1038
20230821,112600,17582111970,17000,16990,17000,16990,482
20230821,112500,17573918320,16980,16980,16990,16980,1241
20230821,112400,17552846040,16970,16970,16980,16970,302
20230821,112300,17547719590,16980,16950,16980,16900,1543
20230821,112200,17521589170,16990,16990,16990,16990,488
20230821,112100,17513298050,16950,16990,16990,16900,4489
20230821,112000,17437263790,16990,16980,16990,16980,662
20230821,111900,17426018280,16980,16990,17000,16970,405
20230821,111800,17419139900,16990,17010,17020,16960,1518
20230821,111700,17393365510,17010,17020,17020,17010,602
20230821,111600,17383125480,17010,17000,17010,17000,306
20230821,111500,17377920720,16990,16990,17010,16990,1556
20230821,111400,17351477420,16980,17020,17020,16980,1295
20230821,111300,17329464190,17030,16990,17030,16990,2185
20230821,111200,17292314560,16990,17000,17000,16990,7
20230821,111100,17292195570,17000,16970,17000,16970,281
20230821,111000,17287418840,16970,17040,17040,16970,1514
20230821,110900,17261697990,17040,17050,17060,17040,2142
20230821,110800,17225174970,17060,17040,17070,17040,895
20230821,110700,17209917420,17040,17050,17050,17030,885
20230821,110600,17194837760,17050,17030,17050,17030,2586
20230821,110500,17150786370,17030,17010,17030,17000,6325
20230821,110400,17043150110,17010,17010,17020,17010,1313
20230821,110300,17020815680,17010,16990,17010,16990,650
20230821,110200,17009766240,16990,17000,17010,16990,1241
20230821,110100,16988665190,17000,17000,17010,16950,1736
20230821,110000,16959197490,17000,16990,17030,16970,2620
20230821,105900,16914642690,16990,17000,17010,16990,124
20230821,105800,16912534110,17000,17020,17030,17000,1817
20230821,105700,16881606440,17030,16940,17030,16940,10226
20230821,105600,16707886390,16940,16970,16970,16930,1835
20230821,105500,16676798430,16950,16940,16950,16930,2922
20230821,105400,16627296100,16940,16920,16950,16910,1170
20230821,105300,16607487540,16920,16940,16940,16910,1813
20230821,105200,16576790080,16940,16980,16990,16940,6528
20230821,105100,16466150840,16970,16940,16970,16940,1414
20230821,105000,16442177280,16960,16900,16960,16900,13323
20230821,104900,16216463680,16900,16950,16950,16880,2087
20230821,104800,16181154660,16950,16940,16950,16940,665
20230821,104700,16169883980,16940,16930,16950,16930,1669
20230821,104600,16141611940,16930,16940,16970,16930,1339
20230821,104500,16118921230,16940,16910,16940,16890,5418
20230821,104400,16027344350,16910,16920,16920,16910,1009
20230821,104300,16010275860,16920,16930,16940,16920,2904
20230821,104200,15961116610,16940,16940,16940,16940,586
20230821,104100,15951189770,16950,16960,16960,16940,1183
20230821,104000,15931135720,16970,16970,16980,16960,497
20230821,103900,15922702140,16970,16940,16990,16940,3433
20230821,103800,15864477770,16940,16940,16940,16920,700
20230821,103700,15852620610,16940,16910,16940,16910,1972
20230821,103600,15819258540,16920,16900,16940,16900,1738
20230821,103500,15789853780,16900,16920,16920,16900,6995
20230821,103400,15671574760,16920,16940,16940,16920,5520
20230821,103300,15578114340,16940,16950,16970,16940,2647
20230821,103200,15533240500,16940,16970,16980,16940,3178
20230821,103100,15479354230,16970,16990,16990,16960,2014
20230821,103000,15445172050,16970,16990,17010,16970,2274
20230821,102900,15406540040,16990,17000,17000,16970,4444
20230821,102800,15331085000,17000,17010,17010,16990,3756
20230821,102700,15267235160,17010,17030,17030,17010,1175
20230821,102600,15247233720,17030,17030,17030,17020,484
20230821,102500,15238994540,17020,17060,17060,17020,845
20230821,102400,15224598150,17050,17020,17050,17020,1590
20230821,102300,15197513840,17030,17030,17040,17020,3405
20230821,102200,15139544870,17040,17040,17050,17040,251
20230821,102100,15135266660,17020,17030,17040,17020,2279
20230821,102000,15096473410,17030,17000,17030,17000,4027
20230821,101900,15027980890,17000,17010,17010,16990,1823
20230821,101800,14996987760,17010,16970,17010,16970,7015
20230821,101700,14877818040,16980,17000,17000,16970,7759
20230821,101600,14746024470,17000,17010,17010,17000,5346
20230821,101500,14655120450,17020,17020,17030,17010,1889
20230821,101400,14622981540,17030,17040,17050,17020,1284
20230821,101300,14601110430,17050,17010,17070,17010,5609
20230821,101200,14505584490,17020,17020,17080,17000,6094
20230821,101100,14401841640,17000,17080,17080,17000,11090
20230821,101000,14212898880,17080,17090,17100,17070,4947
20230821,100900,14128368480,17100,17110,17120,17090,1022
20230821,100800,14110888320,17100,17100,17150,17100,3161
20230821,100700,14056787480,17100,17150,17160,17100,3737
20230821,100600,13992799060,17150,17200,17200,17150,6046
20230821,100500,13888929180,17190,17200,17200,17190,3035
20230821,100400,13836731820,17200,17190,17210,17170,1259
20230821,100300,13815089630,17190,17170,17190,17170,1214
20230821,100200,13794237480,17170,17170,17190,17150,4026
20230821,100100,13725145960,17170,17200,17200,17170,2952
20230821,100000,13674421590,17200,17180,17200,17180,1018
20230821,095900,13656924010,17180,17240,17240,17180,3313
20230821,095800,13599905090,17230,17240,17260,17230,7046
20230821,095700,13478385130,17240,17230,17250,17230,2268
20230821,095600,13439287260,17240,17230,17250,17230,1921
20230821,095500,13406170150,17240,17240,17250,17230,1385
20230821,095400,13382292600,17240,17230,17240,17220,11898
20230821,095300,13177304440,17220,17200,17250,17200,16206
20230821,095200,12898123350,17200,17180,17200,17180,6566
20230821,095100,12785250510,17180,17210,17210,17180,4864
20230821,095000,12701607690,17210,17210,17230,17210,5341
20230821,094900,12609646270,17210,17190,17220,17190,9376
20230821,094800,12448303370,17190,17190,17200,17180,923
20230821,094700,12432437870,17190,17200,17200,17190,1937
20230821,094600,12399125290,17200,17180,17210,17180,3827
20230821,094500,12333297860,17160,17140,17190,17140,2461
20230821,094400,12291072310,17150,17160,17170,17140,769
20230821,094300,12277881390,17150,17100,17150,17090,6014
20230821,094200,12174888180,17100,17140,17140,17090,6234
20230821,094100,12068173810,17140,17180,17180,17130,2911
20230821,094000,12018245560,17200,17150,17230,17110,14679
20230821,093900,11766293370,17150,17220,17230,17150,9093
20230821,093800,11610007420,17220,17180,17230,17180,10028
20230821,093700,11437451860,17180,17190,17210,17180,4059
20230821,093600,11367671560,17200,17200,17230,17180,6330
20230821,093500,11258723450,17200,17200,17230,17190,12716
20230821,093400,11039881070,17200,17210,17220,17160,14076
20230821,093300,10797840600,17210,17170,17220,17130,31667
20230821,093200,10253522440,17170,17120,17170,17110,11639
20230821,093100,10054018790,17110,17110,17130,17080,6754
20230821,093000,9938488520,17100,17160,17160,17100,4455
20230821,092900,9862161960,17150,17070,17160,17060,14168
20230821,092800,9619872490,17070,17080,17100,17040,9363
20230821,092700,9460011400,17070,17000,17070,17000,14120
20230821,092600,9219407580,17000,16980,17020,16970,8907
20230821,092500,9067970410,16970,17010,17020,16940,6768
20230821,092400,8953072010,17010,16970,17010,16960,20941
20230821,092300,8597415850,16960,16930,16960,16910,9810
20230821,092200,8431276880,16920,16930,16940,16910,10314
20230821,092100,8256669000,16920,16830,16940,16830,15641
20230821,092000,7992799450,16830,16820,16830,16760,10600
20230821,091900,7814795660,16820,16730,16820,16720,24739
20230821,091800,7399787260,16730,16720,16750,16710,12288
20230821,091700,7194193740,16720,16730,16740,16690,5353
20230821,091600,7104735360,16740,16640,16750,16640,9000
20230821,091500,6954365280,16640,16590,16640,16590,2718
20230821,091400,6909180890,16590,16690,16700,16580,6041
20230821,091300,6808626180,16690,16630,16700,16630,11196
20230821,091200,6621872160,16640,16600,16650,16590,14791
20230821,091100,6376097560,16600,16460,16630,16460,15039
20230821,091000,6127157250,16460,16440,16480,16390,10749
20230821,090900,5950527700,16460,16370,16460,16350,22012
20230821,090800,5589407900,16370,16410,16410,16350,36380
20230821,090700,4993744490,16410,16410,16430,16400,22427
20230821,090600,4625611470,16420,16480,16480,16400,35245
20230821,090500,4046300350,16480,16580,16580,16480,36839
20230821,090400,3437561340,16580,16490,16590,16450,26591
20230821,090300,2998443110,16480,16560,16580,16480,46210
20230821,090200,2235167110,16560,16740,16750,16560,42506
20230821,090100,1526351210,16750,16840,16840,16730,32294
20230821,090000,984378200,16840,16850,16870,16830,58141