KissMeData/045100/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,191600,31502578600,16820,16820,16820,16820,17114
20230804,191500,31502578600,16820,16820,16820,16820,0
20230804,191400,31502578600,16820,16820,16820,16820,0
20230804,191300,31502578600,16820,16820,16820,16820,0
20230804,191200,31502578600,16820,16820,16820,16820,0
20230804,191100,31502578600,16820,16820,16820,16820,0
20230804,191000,31502578600,16820,16820,16820,16820,0
20230804,190900,31502578600,16820,16820,16820,16820,0
20230804,190800,31502578600,16820,16820,16820,16820,0
20230804,190700,31502578600,16820,16820,16820,16820,0
20230804,190600,31502578600,16820,16820,16820,16820,0
20230804,190500,31502578600,16820,16820,16820,16820,0
20230804,190400,31502578600,16820,16820,16820,16820,0
20230804,190300,31502578600,16820,16820,16820,16820,0
20230804,190200,31502578600,16820,16820,16820,16820,0
20230804,190100,31502578600,16820,16820,16820,16820,0
20230804,190000,31502578600,16820,16820,16820,16820,0
20230804,185900,31502578600,16820,16820,16820,16820,0
20230804,185800,31502578600,16820,16820,16820,16820,0
20230804,185700,31502578600,16820,16820,16820,16820,0
20230804,185600,31502578600,16820,16820,16820,16820,0
20230804,185500,31502578600,16820,16820,16820,16820,0
20230804,185400,31502578600,16820,16820,16820,16820,0
20230804,185300,31502578600,16820,16820,16820,16820,0
20230804,185200,31502578600,16820,16820,16820,16820,0
20230804,185100,31502578600,16820,16820,16820,16820,0
20230804,185000,31502578600,16820,16820,16820,16820,0
20230804,184900,31502578600,16820,16820,16820,16820,0
20230804,184800,31502578600,16820,16820,16820,16820,0
20230804,184700,31502578600,16820,16820,16820,16820,0
20230804,184600,31502578600,16820,16820,16820,16820,17114
20230804,184500,31502578600,16820,16820,16820,16820,0
20230804,184400,31502578600,16820,16820,16820,16820,0
20230804,184300,31502578600,16820,16820,16820,16820,0
20230804,184200,31502578600,16820,16820,16820,16820,0
20230804,184100,31502578600,16820,16820,16820,16820,0
20230804,184000,31502578600,16820,16820,16820,16820,0
20230804,183900,31502578600,16820,16820,16820,16820,0
20230804,183800,31502578600,16820,16820,16820,16820,0
20230804,183700,31502578600,16820,16820,16820,16820,0
20230804,183600,31502578600,16820,16820,16820,16820,0
20230804,183500,31502578600,16820,16820,16820,16820,0
20230804,183400,31502578600,16820,16820,16820,16820,0
20230804,183300,31502578600,16820,16820,16820,16820,0
20230804,183200,31502578600,16820,16820,16820,16820,0
20230804,183100,31502578600,16820,16820,16820,16820,0
20230804,183000,31502578600,16820,16820,16820,16820,0
20230804,182900,31502578600,16820,16820,16820,16820,0
20230804,182800,31502578600,16820,16820,16820,16820,0
20230804,182700,31502578600,16820,16820,16820,16820,0
20230804,182600,31502578600,16820,16820,16820,16820,0
20230804,182500,31502578600,16820,16820,16820,16820,0
20230804,182400,31502578600,16820,16820,16820,16820,0
20230804,182300,31502578600,16820,16820,16820,16820,0
20230804,182200,31502578600,16820,16820,16820,16820,0
20230804,182100,31502578600,16820,16820,16820,16820,0
20230804,182000,31502578600,16820,16820,16820,16820,0
20230804,181900,31502578600,16820,16820,16820,16820,0
20230804,181800,31502578600,16820,16820,16820,16820,0
20230804,181700,31502578600,16820,16820,16820,16820,0
20230804,181600,31502578600,16820,16820,16820,16820,17114
20230804,181500,31502578600,16820,16820,16820,16820,0
20230804,181400,31502578600,16820,16820,16820,16820,0
20230804,181300,31502578600,16820,16820,16820,16820,0
20230804,181200,31502578600,16820,16820,16820,16820,0
20230804,181100,31502578600,16820,16820,16820,16820,0
20230804,181000,31502578600,16820,16820,16820,16820,0
20230804,180900,31502578600,16820,16820,16820,16820,0
20230804,180800,31502578600,16820,16820,16820,16820,0
20230804,180700,31502578600,16820,16820,16820,16820,0
20230804,180600,31502578600,16820,16820,16820,16820,0
20230804,180500,31502578600,16820,16820,16820,16820,0
20230804,180400,31502578600,16820,16820,16820,16820,0
20230804,180300,31502578600,16820,16820,16820,16820,0
20230804,180200,31502578600,16820,16820,16820,16820,0
20230804,180100,31502578600,16820,16820,16820,16820,0
20230804,180000,31502578600,16820,16820,16820,16820,0
20230804,175900,31502578600,16820,16820,16820,16820,0
20230804,175800,31502578600,16820,16820,16820,16820,0
20230804,175700,31502578600,16820,16820,16820,16820,0
20230804,175600,31502578600,16820,16820,16820,16820,0
20230804,175500,31502578600,16820,16820,16820,16820,0
20230804,175400,31502578600,16820,16820,16820,16820,0
20230804,175300,31502578600,16820,16820,16820,16820,0
20230804,175200,31502578600,16820,16820,16820,16820,0
20230804,175100,31502578600,16820,16820,16820,16820,0
20230804,175000,31502578600,16820,16820,16820,16820,0
20230804,174900,31502578600,16820,16820,16820,16820,0
20230804,174800,31502578600,16820,16820,16820,16820,0
20230804,174700,31502578600,16820,16820,16820,16820,0
20230804,174600,31502578600,16820,16820,16820,16820,17114
20230804,174500,31502578600,16820,16820,16820,16820,0
20230804,174400,31502578600,16820,16820,16820,16820,0
20230804,174300,31502578600,16820,16820,16820,16820,0
20230804,174200,31502578600,16820,16820,16820,16820,0
20230804,174100,31502578600,16820,16820,16820,16820,0
20230804,174000,31502578600,16820,16820,16820,16820,0
20230804,173900,31502578600,16820,16820,16820,16820,0
20230804,173800,31502578600,16820,16820,16820,16820,0
20230804,173700,31502578600,16820,16820,16820,16820,0
20230804,173600,31502578600,16820,16820,16820,16820,0
20230804,173500,31502578600,16820,16820,16820,16820,0
20230804,173400,31502578600,16820,16820,16820,16820,0
20230804,173300,31502578600,16820,16820,16820,16820,0
20230804,173200,31502578600,16820,16820,16820,16820,0
20230804,173100,31502578600,16820,16820,16820,16820,0
20230804,173000,31502578600,16820,16820,16820,16820,0
20230804,172900,31502578600,16820,16820,16820,16820,0
20230804,172800,31502578600,16820,16820,16820,16820,0
20230804,172700,31502578600,16820,16820,16820,16820,0
20230804,172600,31502578600,16820,16820,16820,16820,0
20230804,172500,31502578600,16820,16820,16820,16820,0
20230804,172400,31502578600,16820,16820,16820,16820,0
20230804,172300,31502578600,16820,16820,16820,16820,0
20230804,172200,31502578600,16820,16820,16820,16820,0
20230804,172100,31502578600,16820,16820,16820,16820,0
20230804,172000,31502578600,16820,16820,16820,16820,0
20230804,171900,31502578600,16820,16820,16820,16820,0
20230804,171800,31502578600,16820,16820,16820,16820,0
20230804,171700,31502578600,16820,16820,16820,16820,0
20230804,171600,31502578600,16820,16820,16820,16820,17114
20230804,171500,31502578600,16820,16820,16820,16820,0
20230804,171400,31502578600,16820,16820,16820,16820,0
20230804,171300,31502578600,16820,16820,16820,16820,0
20230804,171200,31502578600,16820,16820,16820,16820,0
20230804,171100,31502578600,16820,16820,16820,16820,0
20230804,171000,31502578600,16820,16820,16820,16820,0
20230804,170900,31502578600,16820,16820,16820,16820,0
20230804,170800,31502578600,16820,16820,16820,16820,0
20230804,170700,31502578600,16820,16820,16820,16820,0
20230804,170600,31502578600,16820,16820,16820,16820,0
20230804,170500,31502578600,16820,16820,16820,16820,0
20230804,170400,31502578600,16820,16820,16820,16820,0
20230804,170300,31502578600,16820,16820,16820,16820,0
20230804,170200,31502578600,16820,16820,16820,16820,0
20230804,170100,31502578600,16820,16820,16820,16820,0
20230804,170000,31502578600,16820,16820,16820,16820,0
20230804,165900,31502578600,16820,16820,16820,16820,0
20230804,165800,31502578600,16820,16820,16820,16820,0
20230804,165700,31502578600,16820,16820,16820,16820,0
20230804,165600,31502578600,16820,16820,16820,16820,0
20230804,165500,31502578600,16820,16820,16820,16820,0
20230804,165400,31502578600,16820,16820,16820,16820,0
20230804,165300,31502578600,16820,16820,16820,16820,0
20230804,165200,31502578600,16820,16820,16820,16820,0
20230804,165100,31502578600,16820,16820,16820,16820,0
20230804,165000,31502578600,16820,16820,16820,16820,0
20230804,164900,31502578600,16820,16820,16820,16820,0
20230804,164800,31502578600,16820,16820,16820,16820,0
20230804,164700,31502578600,16820,16820,16820,16820,0
20230804,164600,31502578600,16820,16820,16820,16820,17114
20230804,164500,31502578600,16820,16820,16820,16820,0
20230804,164400,31502578600,16820,16820,16820,16820,0
20230804,164300,31502578600,16820,16820,16820,16820,0
20230804,164200,31502578600,16820,16820,16820,16820,0
20230804,164100,31502578600,16820,16820,16820,16820,0
20230804,164000,31502578600,16820,16820,16820,16820,0
20230804,163900,31502578600,16820,16820,16820,16820,0
20230804,163800,31502578600,16820,16820,16820,16820,0
20230804,163700,31502578600,16820,16820,16820,16820,0
20230804,163600,31502578600,16820,16820,16820,16820,0
20230804,163500,31502578600,16820,16820,16820,16820,0
20230804,163400,31502578600,16820,16820,16820,16820,0
20230804,163300,31502578600,16820,16820,16820,16820,0
20230804,163200,31502578600,16820,16820,16820,16820,0
20230804,163100,31502578600,16820,16820,16820,16820,0
20230804,163000,31502578600,16820,16820,16820,16820,0
20230804,162900,31502578600,16820,16820,16820,16820,0
20230804,162800,31502578600,16820,16820,16820,16820,0
20230804,162700,31502578600,16820,16820,16820,16820,0
20230804,162600,31502578600,16820,16820,16820,16820,0
20230804,162500,31502578600,16820,16820,16820,16820,0
20230804,162400,31502578600,16820,16820,16820,16820,0
20230804,162300,31502578600,16820,16820,16820,16820,0
20230804,162200,31502578600,16820,16820,16820,16820,0
20230804,162100,31502578600,16820,16820,16820,16820,0
20230804,162000,31502578600,16820,16820,16820,16820,0
20230804,161900,31502578600,16820,16820,16820,16820,0
20230804,161800,31502578600,16820,16820,16820,16820,0
20230804,161700,31502578600,16820,16820,16820,16820,0
20230804,161600,31502578600,16820,16820,16820,16820,17114
20230804,161500,31502578600,16820,16820,16820,16820,0
20230804,161400,31502578600,16820,16820,16820,16820,0
20230804,161300,31502578600,16820,16820,16820,16820,0
20230804,161200,31502578600,16820,16820,16820,16820,0
20230804,161100,31502578600,16820,16820,16820,16820,0
20230804,161000,31502578600,16820,16820,16820,16820,0
20230804,160900,31502578600,16820,16820,16820,16820,0
20230804,160800,31502578600,16820,16820,16820,16820,0
20230804,160700,31502578600,16820,16820,16820,16820,0
20230804,160600,31502578600,16820,16820,16820,16820,0
20230804,160500,31502578600,16820,16820,16820,16820,0
20230804,160400,31502578600,16820,16820,16820,16820,0
20230804,160300,31502578600,16820,16820,16820,16820,0
20230804,160200,31502578600,16820,16820,16820,16820,0
20230804,160100,31502578600,16820,16820,16820,16820,0
20230804,160000,31502578600,16820,16820,16820,16820,0
20230804,155900,31502578600,16820,16820,16820,16820,0
20230804,155800,31502578600,16820,16820,16820,16820,0
20230804,155700,31502578600,16820,16820,16820,16820,0
20230804,155600,31502578600,16820,16820,16820,16820,0
20230804,155500,31502578600,16820,16820,16820,16820,0
20230804,155400,31502578600,16820,16820,16820,16820,0
20230804,155300,31502578600,16820,16820,16820,16820,0
20230804,155200,31502578600,16820,16820,16820,16820,0
20230804,155100,31502578600,16820,16820,16820,16820,0
20230804,155000,31502578600,16820,16820,16820,16820,0
20230804,154900,31502578600,16820,16820,16820,16820,0
20230804,154800,31502578600,16820,16820,16820,16820,0
20230804,154700,31502578600,16820,16820,16820,16820,0
20230804,154600,31502578600,16820,16820,16820,16820,17114
20230804,154500,31502578600,16820,16820,16820,16820,0
20230804,154400,31502578600,16820,16820,16820,16820,0
20230804,154300,31502578600,16820,16820,16820,16820,0
20230804,154200,31502578600,16820,16820,16820,16820,0
20230804,154100,31502578600,16820,16820,16820,16820,0
20230804,154000,31502578600,16820,16820,16820,16820,0
20230804,153900,31502578600,16820,16820,16820,16820,0
20230804,153800,31502578600,16820,16820,16820,16820,0
20230804,153700,31502578600,16820,16820,16820,16820,0
20230804,153600,31502578600,16820,16820,16820,16820,0
20230804,153500,31502578600,16820,16820,16820,16820,0
20230804,153400,31502578600,16820,16820,16820,16820,0
20230804,153300,31502578600,16820,16820,16820,16820,0
20230804,153200,31502578600,16820,16820,16820,16820,0
20230804,153100,31502578600,16820,16820,16820,16820,0
20230804,153000,31502578600,16820,16820,16820,16820,17114
20230804,152900,31214721120,16820,16820,16820,16820,0
20230804,152800,31214721120,16820,16820,16820,16820,0
20230804,152700,31214721120,16820,16820,16820,16820,0
20230804,152600,31214721120,16820,16820,16820,16820,0
20230804,152500,31214721120,16820,16820,16820,16820,0
20230804,152400,31214721120,16820,16820,16820,16820,0
20230804,152300,31214721120,16820,16820,16820,16820,0
20230804,152200,31214721120,16820,16820,16820,16820,0
20230804,152100,31214721120,16820,16820,16820,16820,0
20230804,152000,31214721120,16820,16820,16820,16820,0
20230804,151900,31214721120,16820,16780,16850,16770,15210
20230804,151800,30959112750,16780,16760,16790,16760,2713
20230804,151700,30913594480,16780,16770,16780,16750,4341
20230804,151600,30840850560,16770,16790,16790,16750,8835
20230804,151500,30692700900,16790,16780,16790,16770,5648
20230804,151400,30597935760,16790,16780,16790,16770,5060
20230804,151300,30513019270,16790,16780,16800,16780,5151
20230804,151200,30426551790,16780,16780,16790,16770,2465
20230804,151100,30385186200,16780,16780,16780,16770,2273
20230804,151000,30347058850,16780,16770,16780,16770,2296
20230804,150900,30308538770,16770,16770,16780,16770,3094
20230804,150800,30256644270,16780,16780,16790,16770,3839
20230804,150700,30192231750,16780,16790,16790,16770,4898
20230804,150600,30110045650,16780,16780,16800,16780,1153
20230804,150500,30090689920,16790,16790,16790,16770,3883
20230804,150400,30025522910,16790,16810,16810,16780,1839
20230804,150300,29994640470,16810,16800,16820,16780,2720
20230804,150200,29948934440,16800,16780,16800,16770,1993
20230804,150100,29915482770,16770,16790,16790,16760,8917
20230804,150000,29765930500,16790,16800,16810,16780,5445
20230804,145900,29674504740,16800,16780,16820,16780,1964
20230804,145800,29641521420,16790,16790,16790,16780,2443
20230804,145700,29600511370,16790,16790,16810,16780,1536
20230804,145600,29574716140,16790,16770,16790,16760,3679
20230804,145500,29512988740,16770,16780,16790,16760,6030
20230804,145400,29411845440,16780,16830,16830,16780,2525
20230804,145300,29369462310,16840,16780,16840,16770,7234
20230804,145200,29248035870,16780,16800,16810,16780,9395
20230804,145100,29090247490,16800,16850,16870,16800,9952
20230804,145000,28922972590,16850,16910,16910,16840,9731
20230804,144900,28758848830,16920,16890,16920,16890,1760
20230804,144800,28729108270,16900,16910,16910,16890,2333
20230804,144700,28689682780,16910,16910,16920,16910,1175
20230804,144600,28669808880,16900,16890,16900,16890,941
20230804,144500,28653907190,16890,16880,16900,16880,979
20230804,144400,28637373220,16880,16890,16900,16880,2043
20230804,144300,28602869650,16880,16870,16890,16870,2118
20230804,144200,28567127450,16870,16870,16880,16870,2963
20230804,144100,28517135920,16870,16890,16900,16860,4793
20230804,144000,28436268110,16890,16910,16920,16890,4906
20230804,143900,28353337120,16910,16940,16940,16900,4526
20230804,143800,28276814010,16930,16920,16940,16920,2681
20230804,143700,28231433060,16930,16940,16980,16930,5467
20230804,143600,28138842240,16940,16940,16980,16940,1595
20230804,143500,28111821020,16940,16970,16990,16930,1077
20230804,143400,28093543630,16940,16960,16990,16930,6104
20230804,143300,27990108250,16960,16980,16990,16960,2847
20230804,143200,27941798800,16980,16960,16980,16960,1472
20230804,143100,27916824830,16960,16980,16980,16960,2369
20230804,143000,27876615140,16980,16980,16990,16980,459
20230804,142900,27868820360,16970,16990,16990,16970,1341
20230804,142800,27846039570,16990,17010,17010,16990,1390
20230804,142700,27822419610,17000,17000,17000,16990,958
20230804,142600,27806138060,17000,16990,17000,16990,937
20230804,142500,27790211480,16990,17000,17000,16990,1002
20230804,142400,27773177500,17000,17010,17010,16990,1048
20230804,142300,27755360210,17010,17020,17030,17000,1748
20230804,142200,27725620510,17030,17050,17050,17030,751
20230804,142100,27712829000,17040,17050,17050,17040,2784
20230804,142000,27665376090,17050,17060,17060,17050,657
20230804,141900,27654169790,17070,17070,17080,17060,199
20230804,141800,27650771600,17080,17040,17080,17040,459
20230804,141700,27642941870,17040,17040,17050,17040,670
20230804,141600,27631519710,17040,17080,17080,17040,911
20230804,141500,27615983590,17070,17070,17080,17050,1167
20230804,141400,27596080300,17070,17080,17080,17060,476
20230804,141300,27587956600,17070,17060,17080,17060,265
20230804,141200,27583433620,17070,17090,17090,17070,655
20230804,141100,27572246600,17090,17090,17100,17090,865
20230804,141000,27557459070,17100,17080,17100,17070,1759
20230804,140900,27527392290,17080,17020,17080,17020,1872
20230804,140800,27495481640,17020,16980,17020,16980,729
20230804,140700,27483090250,16990,16990,16990,16970,21
20230804,140600,27482733760,16990,16990,16990,16960,372
20230804,140500,27476421010,16960,16960,16990,16960,1956
20230804,140400,27443229010,16970,16970,16980,16970,1016
20230804,140300,27425980850,16970,16980,16980,16960,874
20230804,140200,27411149730,16990,16970,16990,16950,1485
20230804,140100,27385951110,16970,16990,16990,16960,3097
20230804,140000,27333369330,16980,16990,17000,16980,1121
20230804,135900,27314328520,17000,16990,17000,16990,496
20230804,135800,27305901070,17010,17010,17020,16990,880
20230804,135700,27290947620,17010,17030,17030,17000,585
20230804,135600,27280999430,17030,17000,17030,17000,211
20230804,135500,27277409470,17020,17000,17030,17000,338
20230804,135400,27271663200,16990,17020,17020,16990,1458
20230804,135300,27246871910,17020,17020,17020,17010,233
20230804,135200,27242906360,17010,17020,17040,17010,1066
20230804,135100,27224765980,17010,17020,17030,17010,494
20230804,135000,27216357070,17020,17030,17030,17020,490
20230804,134900,27208015380,17030,17050,17050,17020,1110
20230804,134800,27189109770,17040,17060,17060,17040,316
20230804,134700,27183724970,17040,17060,17060,17040,932
20230804,134600,27167830990,17060,17070,17100,17050,2216
20230804,134500,27130005740,17070,17110,17110,17070,816
20230804,134400,27116053120,17120,17120,17130,17100,298
20230804,134300,27110949130,17130,17140,17140,17100,4259
20230804,134200,27037999170,17140,17000,17150,17000,6972
20230804,134100,26918911730,17020,16990,17020,16950,6735
20230804,134000,26804553200,16980,17010,17020,16980,1503
20230804,133900,26779015730,17010,17020,17020,17010,416
20230804,133800,26771935920,17020,17010,17020,17000,883
20230804,133700,26756915160,17000,16990,17000,16990,622
20230804,133600,26746341180,17000,16960,17000,16960,1781
20230804,133500,26716114280,16950,16960,16960,16920,1398
20230804,133400,26692421340,16960,16920,16960,16920,1257
20230804,133300,26671152490,16920,16930,16970,16920,2861
20230804,133200,26622712220,16950,16940,16970,16930,639
20230804,133100,26611890040,16970,16910,16970,16910,1029
20230804,133000,26594444910,16910,16960,16960,16890,13885
20230804,132900,26359399500,16970,17000,17000,16960,1542
20230804,132800,26333224290,17010,17020,17020,17010,622
20230804,132700,26322639030,17020,17000,17020,16990,774
20230804,132600,26309479890,17000,16960,17000,16960,782
20230804,132500,26296198320,16970,16970,16970,16960,659
20230804,132400,26285020880,16960,16960,16970,16950,2712
20230804,132300,26239036760,16970,16950,16970,16940,592
20230804,132200,26229002230,16940,16940,16950,16930,1660
20230804,132100,26200879590,16940,16960,16960,16940,898
20230804,132000,26185662820,16960,16940,16990,16940,287
20230804,131900,26180799160,16940,16950,16960,16940,1865
20230804,131800,26149199560,16950,16990,17000,16950,2254
20230804,131700,26110952960,16980,16960,17000,16950,1867
20230804,131600,26079254740,16950,16950,16970,16950,552
20230804,131500,26069898320,16970,16940,16970,16940,426
20230804,131400,26062675440,16950,16970,16970,16930,2920
20230804,131300,26013183060,16980,16990,16990,16960,2265
20230804,131200,25974738470,16990,17030,17040,16990,1075
20230804,131100,25956458550,17030,17030,17030,17020,1856
20230804,131000,25924859780,17030,17020,17030,17000,1512
20230804,130900,25899125290,17020,16990,17020,16980,2837
20230804,130800,25850913310,16990,16980,16990,16980,186
20230804,130700,25847755020,16960,16940,16980,16930,1179
20230804,130600,25827775630,16940,16960,16960,16920,1666
20230804,130500,25799575760,16920,16970,16990,16910,8100
20230804,130400,25662321300,16970,16990,17030,16970,2158
20230804,130300,25625676650,16990,16960,17030,16960,2471
20230804,130200,25583752880,16960,16960,16980,16950,5796
20230804,130100,25485458760,16960,17000,17010,16950,8225
20230804,130000,25345766320,17000,17050,17060,17000,3922
20230804,125900,25279003250,17050,17060,17060,17050,581
20230804,125800,25269092050,17060,17050,17060,17050,126
20230804,125700,25266942750,17060,17050,17060,17040,3000
20230804,125600,25215776670,17050,17020,17050,17020,661
20230804,125500,25204518600,17020,17030,17040,17020,913
20230804,125400,25188970730,17030,17040,17040,17020,409
20230804,125300,25182002200,17040,17040,17040,17010,825
20230804,125200,25167961430,17040,17030,17050,17010,3380
20230804,125100,25110428800,17030,17020,17030,17020,155
20230804,125000,25107789750,17040,17080,17080,17010,4070
20230804,124900,25038446170,17080,17090,17090,17060,1767
20230804,124800,25008281660,17060,17110,17150,17060,7735
20230804,124700,24876116960,17120,17160,17160,17110,1163
20230804,124600,24856205380,17160,17140,17170,17110,4319
20230804,124500,24782202660,17140,17120,17170,17110,1748
20230804,124400,24752269180,17110,17130,17130,17100,3274
20230804,124300,24696231180,17130,17120,17150,17120,2227
20230804,124200,24658078100,17120,17170,17180,17120,4518
20230804,124100,24580573340,17170,17140,17190,17130,2238
20230804,124000,24542169970,17140,17180,17180,17120,2172
20230804,123900,24504945450,17180,17230,17230,17170,5561
20230804,123800,24409288460,17230,17230,17250,17220,1812
20230804,123700,24378056290,17240,17210,17240,17180,625
20230804,123600,24367306700,17210,17170,17210,17160,1910
20230804,123500,24334513350,17170,17160,17170,17110,3061
20230804,123400,24282064670,17170,17170,17170,17160,799
20230804,123300,24268350270,17170,17160,17230,17150,5671
20230804,123200,24170885140,17160,17110,17160,17090,5158
20230804,123100,24082602370,17110,17120,17150,17100,2664
20230804,123000,24037010470,17110,17220,17230,17110,9571
20230804,122900,23872632500,17230,17320,17340,17230,6160
20230804,122800,23766136400,17320,17390,17410,17190,14004
20230804,122700,23524140310,17380,17380,17400,17300,4732
20230804,122600,23441995940,17390,17440,17460,17290,9489
20230804,122500,23276829350,17450,17380,17450,17260,5779
20230804,122400,23176776770,17320,17440,17570,17230,25537
20230804,122300,22731314790,17440,17370,17500,17340,26557
20230804,122200,22268703470,17370,17290,17370,17250,19560
20230804,122100,21929620650,17290,17230,17300,17220,7185
20230804,122000,21805526380,17260,17300,17300,17210,5983
20230804,121900,21702235450,17300,17230,17300,17200,19030
20230804,121800,21373412610,17240,17170,17240,17160,5133
20230804,121700,21285169310,17180,17020,17220,17000,8733
20230804,121600,21136066930,17010,17090,17160,17010,4290
20230804,121500,21062809670,17180,17290,17300,16940,12871
20230804,121400,20841774930,17280,17280,17290,17190,19075
20230804,121300,20512994530,17280,17240,17290,17220,10736
20230804,121200,20327761620,17240,17230,17270,17200,10125
20230804,121100,20153260530,17230,17090,17240,17060,18539
20230804,121000,19835297000,17090,17110,17120,17090,7223
20230804,120900,19711752450,17100,17110,17120,17090,3467
20230804,120800,19652439850,17110,17070,17110,17050,11249
20230804,120700,19460169430,17070,17040,17070,17040,5914
20230804,120600,19359260100,17040,17020,17070,17010,4209
20230804,120500,19287527300,17020,17060,17060,17020,801
20230804,120400,19273877060,17060,17030,17080,17020,5111
20230804,120300,19186674500,17030,16970,17030,16940,8142
20230804,120200,19048323420,16960,16960,16960,16930,1383
20230804,120100,19024872780,16960,16920,16960,16920,1430
20230804,120000,19000651000,16930,16910,16930,16900,278
20230804,115900,18995950560,16900,16920,16920,16900,3575
20230804,115800,18935519970,16920,16950,16960,16920,387
20230804,115700,18928961600,16950,16940,16950,16900,880
20230804,115600,18914053870,16950,16940,16950,16920,759
20230804,115500,18901204550,16940,16930,16970,16890,3266
20230804,115400,18845904750,16930,16900,16930,16890,3455
20230804,115300,18787477700,16890,16920,16920,16890,1693
20230804,115200,18758875440,16900,16880,16900,16880,230
20230804,115100,18754990470,16880,16800,16880,16800,2984
20230804,115000,18704695540,16820,16800,16820,16790,2567
20230804,114900,18661562290,16800,16790,16800,16780,998
20230804,114800,18644811440,16800,16810,16810,16800,610
20230804,114700,18634561670,16800,16800,16810,16780,944
20230804,114600,18618696030,16800,16780,16800,16770,3442
20230804,114500,18560934510,16780,16780,16800,16780,3041
20230804,114400,18509888440,16780,16770,16790,16760,3189
20230804,114300,18456410710,16770,16800,16800,16770,4913
20230804,114200,18373951830,16810,16820,16820,16800,3468
20230804,114100,18315651300,16820,16820,16820,16810,2443
20230804,114000,18274560100,16810,16840,16850,16800,1385
20230804,113900,18251265500,16830,16830,16840,16810,1285
20230804,113800,18229649060,16830,16820,16850,16820,955
20230804,113700,18213580750,16810,16800,16820,16800,1830
20230804,113600,18182820460,16810,16790,16810,16780,2301
20230804,113500,18144183270,16790,16810,16830,16780,6113
20230804,113400,18041471080,16820,16780,16820,16760,2093
20230804,113300,18006342090,16790,16800,16800,16750,27896
20230804,113200,17538824560,16800,16850,16860,16790,20349
20230804,113100,17196799110,16860,16880,16880,16840,9389
20230804,113000,17038554670,16890,16920,16940,16890,18587
20230804,112900,16724348800,16920,16950,16960,16920,10141
20230804,112800,16552585740,16950,16970,16970,16950,5291
20230804,112700,16462870430,16960,16980,16980,16960,1041
20230804,112600,16445199860,16980,16970,16980,16970,1080
20230804,112500,16426871960,16970,16980,16980,16970,800
20230804,112400,16413289060,16980,16960,16980,16960,2223
20230804,112300,16375570720,16970,16960,16970,16960,290
20230804,112200,16370651000,16960,16970,16970,16960,2114
20230804,112100,16334781480,16970,16960,16970,16960,2953
20230804,112000,16284680830,16960,17010,17010,16960,4361
20230804,111900,16210585420,17020,17020,17040,17020,553
20230804,111800,16201169600,17040,17020,17040,17010,1096
20230804,111700,16182517530,17020,17060,17080,17000,3196
20230804,111600,16128120430,17060,17100,17100,17060,2958
20230804,111500,16077633820,17080,17060,17100,17060,1326
20230804,111400,16054991410,17060,17080,17080,17060,672
20230804,111300,16043519260,17100,17140,17150,17100,2983
20230804,111200,15992458850,17130,17030,17130,17030,2681
20230804,111100,15946748610,17040,17040,17060,17040,457
20230804,111000,15938959750,17040,17000,17040,16990,1367
20230804,110900,15915705520,17000,17000,17000,16990,1021
20230804,110800,15898351620,17000,16970,17030,16950,17172
20230804,110700,15607001360,16960,17030,17040,16960,8321
20230804,110600,15465631320,17030,17040,17070,17030,1327
20230804,110500,15443004700,17020,17040,17040,17020,1103
20230804,110400,15424220050,17050,17070,17090,17040,957
20230804,110300,15407885520,17100,17040,17100,17030,414
20230804,110200,15400827120,17040,17030,17050,17030,321
20230804,110100,15395356850,17030,17030,17040,17010,4940
20230804,110000,15311267120,17040,17040,17060,17040,1002
20230804,105900,15294188800,17040,17020,17040,17010,2195
20230804,105800,15256827570,17010,17010,17020,17000,1500
20230804,105700,15231308210,17010,17040,17040,16990,8835
20230804,105600,15081046000,17040,17030,17090,17030,1072
20230804,105500,15062779190,17030,17030,17050,17030,1079
20230804,105400,15044395010,17030,17050,17060,17020,2208
20230804,105300,15006786500,17050,17060,17060,17040,608
20230804,105200,14996417350,17080,17020,17080,17020,2021
20230804,105100,14961990780,17030,17030,17030,17020,2107
20230804,105000,14926120710,17020,17060,17070,17020,2704
20230804,104900,14880051000,17060,17120,17120,17060,3636
20230804,104800,14817995330,17080,17100,17120,17080,3599
20230804,104700,14756476690,17090,17150,17150,17080,4707
20230804,104600,14675913630,17160,17150,17160,17150,1140
20230804,104500,14656358470,17140,17150,17210,17130,2420
20230804,104400,14614824900,17150,17150,17190,17150,257
20230804,104300,14610416210,17130,17210,17240,17120,4243
20230804,104200,14537593050,17210,17260,17270,17210,1113
20230804,104100,14518409940,17260,17290,17300,17260,674
20230804,104000,14506765570,17290,17280,17300,17280,2288
20230804,103900,14467216890,17290,17290,17310,17290,5008
20230804,103800,14380599240,17290,17320,17330,17290,2670
20230804,103700,14334386600,17330,17270,17350,17260,6136
20230804,103600,14228167800,17280,17250,17280,17220,3263
20230804,103500,14171816600,17190,17180,17250,17180,962
20230804,103400,14155258030,17180,17160,17240,17160,440
20230804,103300,14147697680,17160,17160,17190,17130,1148
20230804,103200,14127989160,17160,17190,17190,17070,3352
20230804,103100,14070588420,17190,17210,17210,17190,503
20230804,103000,14061940680,17200,17220,17220,17190,197
20230804,102900,14058551340,17210,17180,17240,17180,1150
20230804,102800,14038764040,17180,17170,17180,17170,715
20230804,102700,14026481320,17160,17200,17200,17160,1790
20230804,102600,13995722090,17180,17230,17230,17170,1780
20230804,102500,13965106050,17230,17230,17230,17210,1259
20230804,102400,13943424700,17230,17270,17300,17230,4151
20230804,102300,13871646870,17290,17290,17300,17240,3965
20230804,102200,13803083210,17290,17180,17300,17180,9921
20230804,102100,13631936100,17180,17160,17190,17120,1187
20230804,102000,13611566530,17120,17180,17190,17120,1329
20230804,101900,13588762320,17180,17190,17200,17180,3262
20230804,101800,13532687760,17190,17190,17200,17150,3471
20230804,101700,13473042020,17190,17010,17220,17010,13406
20230804,101600,13243752630,17000,17000,17010,16980,3349
20230804,101500,13186827210,16990,16970,16990,16970,2337
20230804,101400,13147140960,16970,16960,16980,16950,3291
20230804,101300,13091340370,16950,16970,16980,16950,15664
20230804,101200,12825693840,16980,16970,16990,16970,4147
20230804,101100,12755262320,16970,16990,17000,16970,8866
20230804,101000,12604728870,16980,16970,17000,16970,6222
20230804,100900,12499026160,16980,16980,16990,16970,6227
20230804,100800,12393288720,16980,17030,17030,16980,18119
20230804,100700,12085289280,17030,17030,17040,17030,2192
20230804,100600,12047950390,17030,17030,17030,17020,2333
20230804,100500,12008238030,17020,17020,17040,17020,937
20230804,100400,11992282680,17030,17030,17040,17020,3589
20230804,100300,11931169270,17030,17040,17050,17020,3865
20230804,100200,11865341540,17040,17030,17040,17020,2784
20230804,100100,11817929000,17030,17060,17060,17020,6117
20230804,100000,11713711040,17050,17080,17090,17050,10838
20230804,095900,11528776840,17080,17090,17090,17080,2982
20230804,095800,11477843720,17080,17080,17090,17080,3284
20230804,095700,11421751890,17080,17090,17100,17080,3772
20230804,095600,11357283550,17090,17090,17100,17070,3423
20230804,095500,11298823670,17090,17110,17110,17070,11718
20230804,095400,11098518360,17100,17130,17130,17100,4099
20230804,095300,11028417940,17110,17120,17160,17100,2613
20230804,095200,10983690190,17120,17090,17160,17090,1671
20230804,095100,10955071320,17160,17110,17160,17090,3734
20230804,095000,10891192660,17110,17110,17150,17100,2402
20230804,094900,10850052520,17150,17140,17150,17100,1143
20230804,094800,10830494580,17140,17150,17190,17140,962
20230804,094700,10813992090,17190,17130,17190,17100,3821
20230804,094600,10748529000,17130,17090,17130,17090,1630
20230804,094500,10720634540,17100,17070,17100,17070,3631
20230804,094400,10658612750,17070,17180,17190,17060,9325
20230804,094300,10499149670,17180,17190,17190,17150,5913
20230804,094200,10397694410,17190,17230,17230,17190,3232
20230804,094100,10342071670,17230,17220,17240,17180,2265
20230804,094000,10303110230,17220,17150,17220,17150,1914
20230804,093900,10270248320,17160,17180,17180,17100,1322
20230804,093800,10247602140,17120,17150,17180,17120,5065
20230804,093700,10160727030,17150,17110,17160,17070,6532
20230804,093600,10049123120,17110,17070,17110,17060,1794
20230804,093500,10018475610,17060,17120,17120,17060,5776
20230804,093400,9919743880,17120,17190,17190,17110,4809
20230804,093300,9837267610,17190,17200,17220,17190,3584
20230804,093200,9775617300,17190,17200,17220,17180,4893
20230804,093100,9691464200,17210,17210,17280,17210,2962
20230804,093000,9640398390,17220,17240,17270,17220,10089
20230804,092900,9466381120,17230,17310,17310,17210,6223
20230804,092800,9358908980,17310,17070,17320,17030,25597
20230804,092700,8918985940,17070,17110,17130,17070,7526
20230804,092600,8790323840,17130,17110,17170,17100,4001
20230804,092500,8721834440,17120,17090,17170,17080,3489
20230804,092400,8662056600,17090,17050,17100,17040,4619
20230804,092300,8583239890,17050,17010,17060,17010,4379
20230804,092200,8508640230,17010,17050,17060,16980,21117
20230804,092100,8149133320,17050,17160,17160,17050,18393
20230804,092000,7834726860,17160,17220,17220,17150,5674
20230804,091900,7737244270,17220,17210,17230,17090,11759
20230804,091800,7535479580,17220,17230,17230,17200,3316
20230804,091700,7478392850,17210,17110,17250,17100,5502
20230804,091600,7383998560,17110,17150,17160,17100,6015
20230804,091500,7280987820,17140,17180,17180,17120,4014
20230804,091400,7212107410,17180,17070,17180,17060,11928
20230804,091300,7008159370,17090,17150,17170,17060,14643
20230804,091200,6757797960,17150,17050,17160,17030,9345
20230804,091100,6598283200,17050,17120,17150,17020,12244
20230804,091000,6389351560,17150,17230,17230,17020,13929
20230804,090900,6150167930,17230,16960,17240,16960,22347
20230804,090800,5767536220,16980,17150,17160,16960,17978
20230804,090700,5461230290,17160,17260,17270,17130,15052
20230804,090600,5202049860,17260,17300,17310,17250,19167
20230804,090500,4870826500,17300,17160,17340,17160,20132
20230804,090400,4523658070,17160,17010,17160,16940,40143
20230804,090300,3841395010,17020,17120,17120,17010,34936
20230804,090200,3245274410,17110,17200,17230,17110,35768
20230804,090100,2631567620,17180,17150,17380,17150,32858
20230804,090000,2063687830,17160,17190,17300,17150,119914