KissMeData/034230/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,190600,18218748300,16680,16680,16680,16680,25153
20230823,190500,18218748300,16680,16680,16680,16680,0
20230823,190400,18218748300,16680,16680,16680,16680,0
20230823,190300,18218748300,16680,16680,16680,16680,0
20230823,190200,18218748300,16680,16680,16680,16680,0
20230823,190100,18218748300,16680,16680,16680,16680,0
20230823,190000,18218748300,16680,16680,16680,16680,0
20230823,185900,18218748300,16680,16680,16680,16680,0
20230823,185800,18218748300,16680,16680,16680,16680,0
20230823,185700,18218748300,16680,16680,16680,16680,0
20230823,185600,18218748300,16680,16680,16680,16680,0
20230823,185500,18218748300,16680,16680,16680,16680,0
20230823,185400,18218748300,16680,16680,16680,16680,0
20230823,185300,18218748300,16680,16680,16680,16680,0
20230823,185200,18218748300,16680,16680,16680,16680,0
20230823,185100,18218748300,16680,16680,16680,16680,0
20230823,185000,18218748300,16680,16680,16680,16680,0
20230823,184900,18218748300,16680,16680,16680,16680,0
20230823,184800,18218748300,16680,16680,16680,16680,0
20230823,184700,18218748300,16680,16680,16680,16680,0
20230823,184600,18218748300,16680,16680,16680,16680,0
20230823,184500,18218748300,16680,16680,16680,16680,0
20230823,184400,18218748300,16680,16680,16680,16680,0
20230823,184300,18218748300,16680,16680,16680,16680,0
20230823,184200,18218748300,16680,16680,16680,16680,0
20230823,184100,18218748300,16680,16680,16680,16680,0
20230823,184000,18218748300,16680,16680,16680,16680,0
20230823,183900,18218748300,16680,16680,16680,16680,0
20230823,183800,18218748300,16680,16680,16680,16680,0
20230823,183700,18218748300,16680,16680,16680,16680,0
20230823,183600,18218748300,16680,16680,16680,16680,25153
20230823,183500,18218748300,16680,16680,16680,16680,0
20230823,183400,18218748300,16680,16680,16680,16680,0
20230823,183300,18218748300,16680,16680,16680,16680,0
20230823,183200,18218748300,16680,16680,16680,16680,0
20230823,183100,18218748300,16680,16680,16680,16680,0
20230823,183000,18218748300,16680,16680,16680,16680,0
20230823,182900,18218748300,16680,16680,16680,16680,0
20230823,182800,18218748300,16680,16680,16680,16680,0
20230823,182700,18218748300,16680,16680,16680,16680,0
20230823,182600,18218748300,16680,16680,16680,16680,0
20230823,182500,18218748300,16680,16680,16680,16680,0
20230823,182400,18218748300,16680,16680,16680,16680,0
20230823,182300,18218748300,16680,16680,16680,16680,0
20230823,182200,18218748300,16680,16680,16680,16680,0
20230823,182100,18218748300,16680,16680,16680,16680,0
20230823,182000,18218748300,16680,16680,16680,16680,0
20230823,181900,18218748300,16680,16680,16680,16680,0
20230823,181800,18218748300,16680,16680,16680,16680,0
20230823,181700,18218748300,16680,16680,16680,16680,0
20230823,181600,18218748300,16680,16680,16680,16680,0
20230823,181500,18218748300,16680,16680,16680,16680,0
20230823,181400,18218748300,16680,16680,16680,16680,0
20230823,181300,18218748300,16680,16680,16680,16680,0
20230823,181200,18218748300,16680,16680,16680,16680,0
20230823,181100,18218748300,16680,16680,16680,16680,0
20230823,181000,18218748300,16680,16680,16680,16680,0
20230823,180900,18218748300,16680,16680,16680,16680,0
20230823,180800,18218748300,16680,16680,16680,16680,0
20230823,180700,18218748300,16680,16680,16680,16680,0
20230823,180600,18218748300,16680,16680,16680,16680,25153
20230823,180500,18218748300,16680,16680,16680,16680,0
20230823,180400,18218748300,16680,16680,16680,16680,0
20230823,180300,18218748300,16680,16680,16680,16680,0
20230823,180200,18218748300,16680,16680,16680,16680,0
20230823,180100,18218748300,16680,16680,16680,16680,0
20230823,180000,18218748300,16680,16680,16680,16680,0
20230823,175900,18218748300,16680,16680,16680,16680,0
20230823,175800,18218748300,16680,16680,16680,16680,0
20230823,175700,18218748300,16680,16680,16680,16680,0
20230823,175600,18218748300,16680,16680,16680,16680,0
20230823,175500,18218748300,16680,16680,16680,16680,0
20230823,175400,18218748300,16680,16680,16680,16680,0
20230823,175300,18218748300,16680,16680,16680,16680,0
20230823,175200,18218748300,16680,16680,16680,16680,0
20230823,175100,18218748300,16680,16680,16680,16680,0
20230823,175000,18218748300,16680,16680,16680,16680,0
20230823,174900,18218748300,16680,16680,16680,16680,0
20230823,174800,18218748300,16680,16680,16680,16680,0
20230823,174700,18218748300,16680,16680,16680,16680,0
20230823,174600,18218748300,16680,16680,16680,16680,0
20230823,174500,18218748300,16680,16680,16680,16680,0
20230823,174400,18218748300,16680,16680,16680,16680,0
20230823,174300,18218748300,16680,16680,16680,16680,0
20230823,174200,18218748300,16680,16680,16680,16680,0
20230823,174100,18218748300,16680,16680,16680,16680,0
20230823,174000,18218748300,16680,16680,16680,16680,0
20230823,173900,18218748300,16680,16680,16680,16680,0
20230823,173800,18218748300,16680,16680,16680,16680,0
20230823,173700,18218748300,16680,16680,16680,16680,0
20230823,173600,18218748300,16680,16680,16680,16680,25153
20230823,173500,18218748300,16680,16680,16680,16680,0
20230823,173400,18218748300,16680,16680,16680,16680,0
20230823,173300,18218748300,16680,16680,16680,16680,0
20230823,173200,18218748300,16680,16680,16680,16680,0
20230823,173100,18218748300,16680,16680,16680,16680,0
20230823,173000,18218748300,16680,16680,16680,16680,0
20230823,172900,18218748300,16680,16680,16680,16680,0
20230823,172800,18218748300,16680,16680,16680,16680,0
20230823,172700,18218748300,16680,16680,16680,16680,0
20230823,172600,18218748300,16680,16680,16680,16680,0
20230823,172500,18218748300,16680,16680,16680,16680,0
20230823,172400,18218748300,16680,16680,16680,16680,0
20230823,172300,18218748300,16680,16680,16680,16680,0
20230823,172200,18218748300,16680,16680,16680,16680,0
20230823,172100,18218748300,16680,16680,16680,16680,0
20230823,172000,18218748300,16680,16680,16680,16680,0
20230823,171900,18218748300,16680,16680,16680,16680,0
20230823,171800,18218748300,16680,16680,16680,16680,0
20230823,171700,18218748300,16680,16680,16680,16680,0
20230823,171600,18218748300,16680,16680,16680,16680,0
20230823,171500,18218748300,16680,16680,16680,16680,0
20230823,171400,18218748300,16680,16680,16680,16680,0
20230823,171300,18218748300,16680,16680,16680,16680,0
20230823,171200,18218748300,16680,16680,16680,16680,0
20230823,171100,18218748300,16680,16680,16680,16680,0
20230823,171000,18218748300,16680,16680,16680,16680,0
20230823,170900,18218748300,16680,16680,16680,16680,0
20230823,170800,18218748300,16680,16680,16680,16680,0
20230823,170700,18218748300,16680,16680,16680,16680,0
20230823,170600,18218748300,16680,16680,16680,16680,25153
20230823,170500,18218748300,16680,16680,16680,16680,0
20230823,170400,18218748300,16680,16680,16680,16680,0
20230823,170300,18218748300,16680,16680,16680,16680,0
20230823,170200,18218748300,16680,16680,16680,16680,0
20230823,170100,18218748300,16680,16680,16680,16680,0
20230823,170000,18218748300,16680,16680,16680,16680,0
20230823,165900,18218748300,16680,16680,16680,16680,0
20230823,165800,18218748300,16680,16680,16680,16680,0
20230823,165700,18218748300,16680,16680,16680,16680,0
20230823,165600,18218748300,16680,16680,16680,16680,0
20230823,165500,18218748300,16680,16680,16680,16680,0
20230823,165400,18218748300,16680,16680,16680,16680,0
20230823,165300,18218748300,16680,16680,16680,16680,0
20230823,165200,18218748300,16680,16680,16680,16680,0
20230823,165100,18218748300,16680,16680,16680,16680,0
20230823,165000,18218748300,16680,16680,16680,16680,0
20230823,164900,18218748300,16680,16680,16680,16680,0
20230823,164800,18218748300,16680,16680,16680,16680,0
20230823,164700,18218748300,16680,16680,16680,16680,0
20230823,164600,18218748300,16680,16680,16680,16680,0
20230823,164500,18218748300,16680,16680,16680,16680,0
20230823,164400,18218748300,16680,16680,16680,16680,0
20230823,164300,18218748300,16680,16680,16680,16680,0
20230823,164200,18218748300,16680,16680,16680,16680,0
20230823,164100,18218748300,16680,16680,16680,16680,0
20230823,164000,18218748300,16680,16680,16680,16680,0
20230823,163900,18218748300,16680,16680,16680,16680,0
20230823,163800,18218748300,16680,16680,16680,16680,0
20230823,163700,18218748300,16680,16680,16680,16680,0
20230823,163600,18218748300,16680,16680,16680,16680,25153
20230823,163500,18218748300,16680,16680,16680,16680,0
20230823,163400,18218748300,16680,16680,16680,16680,0
20230823,163300,18218748300,16680,16680,16680,16680,0
20230823,163200,18218748300,16680,16680,16680,16680,0
20230823,163100,18218748300,16680,16680,16680,16680,0
20230823,163000,18218748300,16680,16680,16680,16680,0
20230823,162900,18218748300,16680,16680,16680,16680,0
20230823,162800,18218748300,16680,16680,16680,16680,0
20230823,162700,18218748300,16680,16680,16680,16680,0
20230823,162600,18218748300,16680,16680,16680,16680,0
20230823,162500,18218748300,16680,16680,16680,16680,0
20230823,162400,18218748300,16680,16680,16680,16680,0
20230823,162300,18218748300,16680,16680,16680,16680,0
20230823,162200,18218748300,16680,16680,16680,16680,0
20230823,162100,18218748300,16680,16680,16680,16680,0
20230823,162000,18218748300,16680,16680,16680,16680,0
20230823,161900,18218748300,16680,16680,16680,16680,0
20230823,161800,18218748300,16680,16680,16680,16680,0
20230823,161700,18218748300,16680,16680,16680,16680,0
20230823,161600,18218748300,16680,16680,16680,16680,0
20230823,161500,18218748300,16680,16680,16680,16680,0
20230823,161400,18218748300,16680,16680,16680,16680,0
20230823,161300,18218748300,16680,16680,16680,16680,0
20230823,161200,18218748300,16680,16680,16680,16680,0
20230823,161100,18218748300,16680,16680,16680,16680,0
20230823,161000,18218748300,16680,16680,16680,16680,0
20230823,160900,18218748300,16680,16680,16680,16680,0
20230823,160800,18218748300,16680,16680,16680,16680,0
20230823,160700,18218748300,16680,16680,16680,16680,0
20230823,160600,18218748300,16680,16680,16680,16680,25153
20230823,160500,18218748300,16680,16680,16680,16680,0
20230823,160400,18218748300,16680,16680,16680,16680,0
20230823,160300,18218748300,16680,16680,16680,16680,0
20230823,160200,18218748300,16680,16680,16680,16680,0
20230823,160100,18218748300,16680,16680,16680,16680,0
20230823,160000,18218748300,16680,16680,16680,16680,0
20230823,155900,18218748300,16680,16680,16680,16680,0
20230823,155800,18218748300,16680,16680,16680,16680,0
20230823,155700,18218748300,16680,16680,16680,16680,0
20230823,155600,18218748300,16680,16680,16680,16680,0
20230823,155500,18218748300,16680,16680,16680,16680,0
20230823,155400,18218748300,16680,16680,16680,16680,0
20230823,155300,18218748300,16680,16680,16680,16680,0
20230823,155200,18218748300,16680,16680,16680,16680,0
20230823,155100,18218748300,16680,16680,16680,16680,0
20230823,155000,18218748300,16680,16680,16680,16680,0
20230823,154900,18218748300,16680,16680,16680,16680,0
20230823,154800,18218748300,16680,16680,16680,16680,0
20230823,154700,18218748300,16680,16680,16680,16680,0
20230823,154600,18218748300,16680,16680,16680,16680,0
20230823,154500,18218748300,16680,16680,16680,16680,0
20230823,154400,18218748300,16680,16680,16680,16680,0
20230823,154300,18218748300,16680,16680,16680,16680,0
20230823,154200,18218748300,16680,16680,16680,16680,0
20230823,154100,18218748300,16680,16680,16680,16680,0
20230823,154000,18218748300,16680,16680,16680,16680,0
20230823,153900,18218748300,16680,16680,16680,16680,0
20230823,153800,18218748300,16680,16680,16680,16680,0
20230823,153700,18218748300,16680,16680,16680,16680,0
20230823,153600,18218748300,16680,16680,16680,16680,25153
20230823,153500,18218748300,16680,16680,16680,16680,0
20230823,153400,18218748300,16680,16680,16680,16680,0
20230823,153300,18218748300,16680,16680,16680,16680,0
20230823,153200,18218748300,16680,16680,16680,16680,0
20230823,153100,18218748300,16680,16680,16680,16680,0
20230823,153000,18218748300,16680,16680,16680,16680,25153
20230823,152900,17799196260,16650,16650,16650,16650,0
20230823,152800,17799196260,16650,16650,16650,16650,0
20230823,152700,17799196260,16650,16650,16650,16650,0
20230823,152600,17799196260,16650,16650,16650,16650,0
20230823,152500,17799196260,16650,16650,16650,16650,0
20230823,152400,17799196260,16650,16650,16650,16650,0
20230823,152300,17799196260,16650,16650,16650,16650,0
20230823,152200,17799196260,16650,16650,16650,16650,0
20230823,152100,17799196260,16650,16650,16650,16650,0
20230823,152000,17799196260,16650,16650,16650,16650,0
20230823,151900,17799196260,16650,16670,16680,16650,4239
20230823,151800,17728545770,16670,16690,16690,16670,1809
20230823,151700,17698388170,16680,16670,16680,16660,172
20230823,151600,17695520750,16670,16670,16710,16660,1864
20230823,151500,17664413990,16670,16700,16700,16640,1640
20230823,151400,17637078080,16700,16670,16700,16630,3628
20230823,151300,17576637800,16670,16670,16680,16630,3392
20230823,151200,17520140150,16630,16660,16680,16620,3967
20230823,151100,17454166860,16690,16670,16720,16670,4979
20230823,151000,17371084130,16670,16620,16700,16620,4985
20230823,150900,17287970060,16620,16620,16670,16610,8070
20230823,150800,17153761250,16620,16620,16650,16620,5625
20230823,150700,17060240370,16630,16630,16640,16630,3855
20230823,150600,16996126320,16640,16640,16660,16630,3621
20230823,150500,16935867280,16640,16650,16660,16640,3234
20230823,150400,16882027510,16650,16650,16670,16650,1074
20230823,150300,16864140900,16650,16660,16680,16650,2332
20230823,150200,16825292080,16660,16670,16670,16650,812
20230823,150100,16811763690,16670,16660,16670,16650,1930
20230823,150000,16779618100,16660,16640,16680,16640,3061
20230823,145900,16728647600,16640,16640,16650,16640,179
20230823,145800,16725668830,16640,16650,16650,16640,349
20230823,145700,16719859760,16650,16650,16650,16640,716
20230823,145600,16707945210,16640,16650,16660,16640,1245
20230823,145500,16687215800,16650,16640,16650,16630,3156
20230823,145400,16634674020,16640,16650,16650,16640,759
20230823,145300,16622042000,16660,16650,16660,16610,4386
20230823,145200,16549067180,16610,16650,16670,16610,12740
20230823,145100,16337148160,16650,16650,16660,16640,4250
20230823,145000,16266385070,16640,16640,16650,16640,404
20230823,144900,16259661120,16640,16650,16650,16640,295
20230823,144800,16254752200,16640,16650,16650,16640,224
20230823,144700,16251024750,16650,16640,16650,16630,2954
20230823,144600,16201877410,16640,16660,16670,16640,3388
20230823,144500,16145459540,16660,16670,16680,16660,2427
20230823,144400,16105009380,16670,16680,16680,16670,532
20230823,144300,16096140330,16670,16690,16700,16670,2707
20230823,144200,16050951340,16680,16700,16700,16670,2252
20230823,144100,16013379880,16690,16690,16700,16690,1187
20230823,144000,15993568670,16690,16680,16710,16680,1480
20230823,143900,15968863070,16680,16680,16680,16670,1322
20230823,143800,15946814710,16670,16670,16690,16670,299
20230823,143700,15941827630,16660,16660,16680,16660,3946
20230823,143600,15876032790,16670,16660,16670,16660,567
20230823,143500,15866584490,16670,16670,16680,16660,934
20230823,143400,15851016200,16660,16660,16670,16650,472
20230823,143300,15843153360,16650,16650,16670,16650,1843
20230823,143200,15812449620,16660,16670,16670,16660,324
20230823,143100,15807051680,16670,16690,16690,16650,2887
20230823,143000,15758914750,16680,16650,16680,16650,1650
20230823,142900,15731424320,16660,16650,16660,16640,1652
20230823,142800,15703906500,16640,16660,16660,16640,251
20230823,142700,15699729010,16650,16640,16660,16640,772
20230823,142600,15686878100,16650,16660,16660,16640,782
20230823,142500,15673860470,16650,16650,16660,16630,2050
20230823,142400,15639736850,16640,16640,16670,16640,380
20230823,142300,15633412710,16640,16670,16680,16640,1335
20230823,142200,15611168560,16680,16670,16680,16670,2066
20230823,142100,15576727240,16670,16680,16680,16670,1123
20230823,142000,15558001400,16670,16660,16680,16660,875
20230823,141900,15543416640,16640,16640,16680,16630,807
20230823,141800,15529981070,16690,16640,16690,16640,2453
20230823,141700,15489134080,16660,16620,16670,16600,2418
20230823,141600,15448908390,16600,16700,16710,16600,22498
20230823,141500,15074385150,16710,16720,16730,16700,2592
20230823,141400,15031070570,16720,16720,16740,16720,379
20230823,141300,15024730760,16730,16750,16770,16700,1921
20230823,141200,14992598210,16700,16690,16750,16680,3448
20230823,141100,14935019290,16680,16680,16690,16680,177
20230823,141000,14932066730,16690,16690,16700,16690,1381
20230823,140900,14909017020,16700,16700,16710,16690,1197
20230823,140800,14889032780,16700,16710,16710,16700,1380
20230823,140700,14865985670,16700,16740,16760,16700,7183
20230823,140600,14745851240,16750,16730,16750,16730,1867
20230823,140500,14714604680,16730,16720,16730,16720,537
20230823,140400,14705621770,16730,16740,16750,16720,414
20230823,140300,14698695380,16740,16720,16760,16720,712
20230823,140200,14686781540,16730,16730,16730,16720,2913
20230823,140100,14638054740,16720,16730,16730,16720,465
20230823,140000,14630277390,16730,16730,16730,16720,402
20230823,135900,14623555690,16720,16720,16730,16720,4849
20230823,135800,14542435320,16720,16710,16720,16710,1870
20230823,135700,14511175020,16710,16760,16760,16710,2092
20230823,135600,14476158330,16770,16760,16780,16760,722
20230823,135500,14464052970,16750,16720,16760,16710,2990
20230823,135400,14414008020,16720,16710,16730,16710,538
20230823,135300,14405014880,16710,16730,16740,16710,735
20230823,135200,14392725540,16720,16720,16730,16710,1957
20230823,135100,14360004630,16710,16740,16740,16710,1980
20230823,135000,14326896160,16740,16750,16750,16730,706
20230823,134900,14315078570,16730,16710,16760,16710,1934
20230823,134800,14282732660,16720,16700,16720,16700,2489
20230823,134700,14241127640,16700,16730,16730,16700,2250
20230823,134600,14203520360,16720,16720,16730,16710,1052
20230823,134500,14185927470,16710,16720,16730,16710,723
20230823,134400,14173842640,16730,16710,16730,16710,981
20230823,134300,14157435310,16710,16710,16720,16710,777
20230823,134200,14144445140,16720,16710,16720,16700,1420
20230823,134100,14120714370,16690,16700,16710,16690,1214
20230823,134000,14100440660,16690,16690,16700,16680,762
20230823,133900,14087725730,16680,16690,16700,16680,3952
20230823,133800,14021773010,16690,16700,16710,16690,968
20230823,133700,14005608420,16700,16700,16710,16700,461
20230823,133600,13997909710,16710,16710,16710,16700,1222
20230823,133500,13977493440,16720,16720,16730,16720,1679
20230823,133400,13949416890,16720,16720,16730,16720,1555
20230823,133300,13923417280,16720,16730,16740,16720,1108
20230823,133200,13904891490,16720,16730,16740,16720,372
20230823,133100,13898669420,16730,16740,16740,16720,1919
20230823,133000,13866564450,16740,16740,16740,16730,1375
20230823,132900,13843553440,16730,16740,16740,16730,288
20230823,132800,13838733980,16730,16730,16740,16730,360
20230823,132700,13832710660,16740,16730,16740,16720,701
20230823,132600,13820982860,16740,16750,16760,16730,2721
20230823,132500,13775427080,16750,16750,16760,16750,744
20230823,132400,13762962640,16750,16770,16780,16750,1432
20230823,132300,13738963770,16770,16770,16780,16760,1771
20230823,132200,13709272290,16770,16770,16780,16760,114
20230823,132100,13707360670,16770,16750,16770,16750,1164
20230823,132000,13687854190,16760,16740,16780,16740,1492
20230823,131900,13662848170,16740,16700,16740,16700,8853
20230823,131800,13514855010,16700,16710,16710,16660,6331
20230823,131700,13409126750,16710,16730,16730,16710,1638
20230823,131600,13381737700,16730,16740,16740,16730,1336
20230823,131500,13359379090,16740,16780,16790,16740,7458
20230823,131400,13234360960,16780,16780,16790,16780,474
20230823,131300,13226404170,16780,16780,16790,16780,1011
20230823,131200,13209439340,16780,16780,16790,16780,274
20230823,131100,13204840060,16780,16780,16790,16770,914
20230823,131000,13189504220,16780,16780,16790,16770,461
20230823,130900,13181768710,16770,16770,16790,16760,881
20230823,130800,13166995410,16760,16760,16770,16760,903
20230823,130700,13151853760,16770,16760,16770,16760,671
20230823,130600,13140603660,16770,16770,16770,16760,832
20230823,130500,13126655550,16770,16780,16780,16770,522
20230823,130400,13117899310,16780,16790,16790,16780,1028
20230823,130300,13100647560,16790,16790,16790,16770,3279
20230823,130200,13045635870,16790,16790,16790,16780,2385
20230823,130100,13005607080,16800,16810,16810,16790,1617
20230823,130000,12978452420,16790,16810,16810,16790,3613
20230823,125900,12917755830,16800,16810,16820,16800,628
20230823,125800,12907202390,16810,16820,16820,16810,1221
20230823,125700,12886675900,16810,16820,16820,16810,1059
20230823,125600,12868870580,16820,16810,16820,16810,1002
20230823,125500,12852022610,16820,16830,16830,16810,485
20230823,125400,12843865880,16830,16830,16830,16820,289
20230823,125300,12839002410,16820,16840,16840,16820,2554
20230823,125200,12796009580,16840,16840,16840,16830,901
20230823,125100,12780840860,16840,16840,16840,16830,237
20230823,125000,12776851250,16840,16830,16840,16830,435
20230823,124900,12769528700,16830,16830,16840,16820,773
20230823,124800,12756523910,16830,16830,16830,16820,270
20230823,124700,12751980780,16840,16820,16840,16820,1015
20230823,124600,12734908460,16820,16810,16820,16800,1127
20230823,124500,12715964090,16810,16810,16820,16810,1395
20230823,124400,12692505120,16810,16810,16810,16810,271
20230823,124300,12687949610,16820,16810,16820,16810,748
20230823,124200,12675373700,16820,16800,16820,16800,408
20230823,124100,12668519080,16800,16840,16840,16800,3333
20230823,124000,12612477000,16840,16820,16840,16820,810
20230823,123900,12598846150,16830,16830,16830,16820,695
20230823,123800,12587149640,16820,16840,16840,16820,1907
20230823,123700,12555065980,16840,16840,16840,16840,16
20230823,123600,12554796540,16840,16840,16840,16830,998
20230823,123500,12537992400,16840,16850,16850,16840,174
20230823,123400,12535060690,16850,16850,16860,16850,559
20230823,123300,12525641500,16850,16850,16850,16820,2417
20230823,123200,12484947440,16860,16850,16860,16850,112
20230823,123100,12483059940,16850,16850,16850,16840,417
20230823,123000,12476034880,16850,16860,16860,16850,906
20230823,122900,12460761920,16860,16860,16870,16850,1935
20230823,122800,12428145250,16870,16870,16880,16860,576
20230823,122700,12418429150,16880,16850,16880,16850,3
20230823,122600,12418378570,16850,16880,16880,16850,1458
20230823,122500,12393791810,16880,16870,16880,16870,109
20230823,122400,12391952010,16870,16870,16880,16870,975
20230823,122300,12375502650,16870,16860,16870,16830,940
20230823,122200,12359665370,16860,16870,16870,16860,251
20230823,122100,12355432010,16860,16860,16870,16850,176
20230823,122000,12352466210,16870,16870,16870,16860,464
20230823,121900,12344642550,16870,16860,16870,16830,1050
20230823,121800,12326954280,16860,16860,16870,16850,370
20230823,121700,12320717020,16860,16850,16870,16850,358
20230823,121600,12314680490,16850,16880,16880,16850,988
20230823,121500,12298026420,16870,16880,16880,16870,410
20230823,121400,12291107220,16870,16870,16880,16870,431
20230823,121300,12283833540,16870,16880,16880,16860,339
20230823,121200,12278114620,16880,16870,16880,16850,1723
20230823,121100,12249065880,16860,16860,16870,16860,1285
20230823,121000,12227400520,16860,16870,16870,16860,207
20230823,120900,12223909410,16840,16870,16870,16840,1170
20230823,120800,12204188390,16870,16860,16870,16860,334
20230823,120700,12198554630,16860,16850,16870,16850,193
20230823,120600,12195302410,16860,16870,16870,16850,270
20230823,120500,12190749720,16850,16860,16860,16850,1153
20230823,120400,12171319130,16850,16860,16880,16840,454
20230823,120300,12163662980,16840,16860,16880,16840,659
20230823,120200,12152552080,16840,16840,16850,16830,1316
20230823,120100,12130395460,16850,16870,16870,16850,1481
20230823,120000,12105427170,16870,16860,16870,16830,722
20230823,115900,12093254470,16830,16850,16870,16830,6246
20230823,115800,11988114900,16840,16870,16870,16840,2307
20230823,115700,11949251120,16870,16880,16880,16860,1094
20230823,115600,11930796330,16880,16880,16880,16870,311
20230823,115500,11925548720,16860,16870,16880,16850,1086
20230823,115400,11907229880,16880,16870,16880,16860,73
20230823,115300,11905997860,16880,16880,16890,16880,684
20230823,115200,11894451930,16880,16890,16890,16870,269
20230823,115100,11889911680,16900,16900,16900,16850,6589
20230823,115000,11778784200,16910,16870,16910,16870,731
20230823,114900,11766436650,16870,16890,16890,16870,2129
20230823,114800,11730516420,16890,16910,16910,16890,1135
20230823,114700,11711340770,16910,16900,16910,16900,682
20230823,114600,11699814880,16900,16880,16900,16870,3266
20230823,114500,11644707830,16880,16900,16900,16880,4682
20230823,114400,11565629310,16910,16910,16920,16900,5730
20230823,114300,11468768780,16910,16920,16930,16910,586
20230823,114200,11458854250,16920,16920,16930,16920,2132
20230823,114100,11422779120,16920,16930,16940,16920,553
20230823,114000,11413420530,16930,16940,16940,16930,612
20230823,113900,11403056230,16930,16930,16930,16920,551
20230823,113800,11393729350,16930,16940,16940,16930,1219
20230823,113700,11373089450,16940,16940,16960,16940,250
20230823,113600,11368853010,16930,16960,16980,16930,1466
20230823,113500,11343993320,16980,16970,16980,16960,427
20230823,113400,11336746460,16960,16970,16980,16930,1408
20230823,113300,11312879920,16970,16950,16990,16940,709
20230823,113200,11300864520,16950,16970,16970,16950,455
20230823,113100,11293148480,16970,16980,16990,16960,1153
20230823,113000,11273573930,16980,16960,16980,16960,1477
20230823,112900,11248510110,16970,16970,16970,16960,16
20230823,112800,11248238690,16970,16970,16970,16940,1425
20230823,112700,11224066780,16970,16960,16970,16960,744
20230823,112600,11211443530,16970,16960,16970,16950,151
20230823,112500,11208882660,16970,16970,16970,16960,264
20230823,112400,11204403770,16950,16980,16980,16950,1524
20230823,112300,11178536510,16970,16960,16980,16960,342
20230823,112200,11172731670,16960,16970,16970,16940,1383
20230823,112100,11149279170,16960,16950,16970,16950,95
20230823,112000,11147667950,16950,16980,16980,16950,1336
20230823,111900,11125015610,16980,16970,16990,16970,1029
20230823,111800,11107548730,16970,16970,16980,16970,595
20230823,111700,11097448890,16980,16990,16990,16960,1496
20230823,111600,11072052920,16990,16970,17000,16970,1892
20230823,111500,11039925080,16970,16960,16970,16950,696
20230823,111400,11028121320,16960,16980,16990,16950,1726
20230823,111300,10998842040,16980,16990,17000,16980,854
20230823,111200,10984334890,17000,16980,17000,16960,1638
20230823,111100,10956515580,16980,16970,16980,16970,608
20230823,111000,10946196250,16970,16950,16980,16940,3808
20230823,110900,10881637800,16950,16940,16950,16940,1866
20230823,110800,10850013260,16950,16950,16950,16940,271
20230823,110700,10845420750,16940,16940,16940,16910,1580
20230823,110600,10818678320,16940,16950,16950,16930,1009
20230823,110500,10801582360,16950,16930,16950,16920,2339
20230823,110400,10761973100,16920,16920,16930,16920,1033
20230823,110300,10744494600,16920,16920,16920,16910,2566
20230823,110200,10701081800,16920,16910,16920,16910,705
20230823,110100,10689157240,16910,16920,16930,16910,2895
20230823,110000,10640182320,16920,16950,16950,16920,2419
20230823,105900,10599212250,16950,16940,16950,16940,1828
20230823,105800,10568245810,16950,16950,16950,16950,763
20230823,105700,10555312960,16960,16960,16960,16950,549
20230823,105600,10546006890,16960,16930,16960,16930,2540
20230823,105500,10502973140,16930,16950,16950,16920,6291
20230823,105400,10396461770,16950,16930,16950,16930,303
20230823,105300,10391328240,16930,16960,16960,16930,2772
20230823,105200,10344356430,16960,16990,16990,16960,2293
20230823,105100,10305426050,16980,17030,17040,16980,4069
20230823,105000,10236235600,17030,17020,17040,17000,1674
20230823,104900,10207739290,17020,17060,17070,17010,4664
20230823,104800,10128205540,17060,17010,17070,17010,3727
20230823,104700,10064663520,17000,16980,17030,16980,1881
20230823,104600,10032695880,16990,16980,17040,16970,2448
20230823,104500,9991054420,16970,16980,17000,16940,9164
20230823,104400,9835682690,16970,16990,16990,16960,6864
20230823,104300,9719197200,17000,16970,17000,16960,2913
20230823,104200,9669725370,16960,16970,16970,16940,3608
20230823,104100,9608504580,16970,16990,17000,16940,5137
20230823,104000,9521341530,16990,16990,16990,16960,983
20230823,103900,9504656710,16990,17010,17040,16990,2834
20230823,103800,9456449110,17020,17050,17050,17010,5791
20230823,103700,9357818910,17050,17050,17070,17040,5631
20230823,103600,9261796880,17060,17080,17100,17050,13480
20230823,103500,9031662880,17080,17030,17080,17020,13140
20230823,103400,8807725680,17030,16960,17030,16950,36159
20230823,103300,8193307180,16960,16930,16960,16920,15638
20230823,103200,7928374080,16920,16910,16940,16900,13899
20230823,103100,7693102050,16910,16910,16920,16900,4727
20230823,103000,7613187360,16910,16890,16910,16890,1840
20230823,102900,7582090890,16880,16880,16900,16880,2299
20230823,102800,7543260050,16880,16890,16890,16870,2341
20230823,102700,7503745720,16890,16890,16900,16880,2320
20230823,102600,7464566530,16890,16890,16900,16860,5699
20230823,102500,7368350230,16900,16910,16920,16900,1003
20230823,102400,7351395920,16920,16920,16920,16910,830
20230823,102300,7337354500,16920,16920,16920,16900,633
20230823,102200,7326650820,16920,16930,16930,16890,2831
20230823,102100,7278770840,16930,16920,16930,16920,1424
20230823,102000,7254663860,16930,16880,16930,16880,4719
20230823,101900,7174885840,16890,16900,16920,16880,4492
20230823,101800,7098984700,16900,16900,16910,16900,1230
20230823,101700,7078193670,16910,16920,16920,16910,2943
20230823,101600,7028400420,16920,16890,16920,16880,7267
20230823,101500,6905509140,16890,16890,16900,16870,1979
20230823,101400,6872099730,16880,16880,16880,16870,2183
20230823,101300,6835263200,16880,16910,16920,16880,2652
20230823,101200,6790443140,16910,16890,16910,16880,2989
20230823,101100,6739927810,16900,16900,16900,16880,1399
20230823,101000,6716299090,16900,16900,16900,16880,3487
20230823,100900,6657388870,16900,16880,16910,16880,9204
20230823,100800,6501850810,16880,16840,16890,16840,4576
20230823,100700,6424651590,16840,16830,16840,16830,2401
20230823,100600,6384225730,16840,16860,16860,16830,6184
20230823,100500,6280115170,16860,16850,16860,16840,1658
20230823,100400,6252180530,16840,16870,16870,16840,1725
20230823,100300,6223110300,16870,16850,16880,16830,7112
20230823,100200,6103214120,16850,16870,16880,16850,3834
20230823,100100,6038560350,16860,16800,16860,16800,3653
20230823,100000,5977061230,16800,16760,16820,16760,4846
20230823,095900,5895663630,16760,16770,16780,16760,283
20230823,095800,5890916360,16780,16760,16780,16760,654
20230823,095700,5879947770,16770,16770,16770,16760,2452
20230823,095600,5838831420,16780,16790,16790,16770,1026
20230823,095500,5821616420,16780,16780,16790,16780,842
20230823,095400,5807486610,16780,16800,16800,16780,759
20230823,095300,5794745110,16800,16850,16850,16800,11002
20230823,095200,5609790600,16850,16880,16880,16800,10418
20230823,095100,5434330070,16870,16770,16870,16770,13581
20230823,095000,5206008500,16770,16780,16790,16760,2269
20230823,094900,5167953880,16790,16780,16790,16770,1153
20230823,094800,5148610230,16770,16790,16790,16770,1515
20230823,094700,5123178080,16790,16810,16810,16780,2058
20230823,094600,5088609790,16810,16810,16830,16810,7300
20230823,094500,4965807960,16810,16820,16830,16810,2769
20230823,094400,4919234350,16820,16810,16830,16810,5845
20230823,094300,4820930900,16810,16790,16810,16780,5700
20230823,094200,4725188420,16790,16780,16790,16770,1684
20230823,094100,4696918710,16780,16780,16790,16780,1476
20230823,094000,4672141430,16790,16790,16790,16770,1650
20230823,093900,4644454470,16780,16730,16790,16710,4383
20230823,093800,4570982520,16750,16730,16750,16680,5742
20230823,093700,4474942260,16730,16670,16730,16670,3054
20230823,093600,4423926870,16680,16730,16730,16670,5683
20230823,093500,4329041820,16720,16720,16720,16710,3549
20230823,093400,4269722700,16720,16700,16720,16700,5810
20230823,093300,4172679410,16710,16680,16720,16680,1581
20230823,093200,4146268760,16680,16650,16680,16640,7393
20230823,093100,4023227160,16640,16640,16670,16630,3230
20230823,093000,3969481980,16640,16650,16680,16640,801
20230823,092900,3956131410,16660,16690,16690,16650,2812
20230823,092800,3909249030,16690,16690,16700,16680,1547
20230823,092700,3883425010,16690,16620,16700,16610,12038
20230823,092600,3683190050,16630,16650,16650,16620,2615
20230823,092500,3639713540,16640,16650,16670,16630,6307
20230823,092400,3534734500,16660,16650,16670,16630,3444
20230823,092300,3477406810,16640,16720,16720,16640,16611
20230823,092200,3200300060,16720,16710,16720,16710,2146
20230823,092100,3164426810,16710,16730,16730,16700,1766
20230823,092000,3134913320,16740,16730,16750,16720,6339
20230823,091900,3028872240,16750,16750,16760,16730,6373
20230823,091800,2922184490,16750,16760,16770,16740,1013
20230823,091700,2905209430,16760,16730,16760,16710,4122
20230823,091600,2836207700,16730,16740,16740,16720,2371
20230823,091500,2796539070,16730,16720,16750,16720,1494
20230823,091400,2771533580,16740,16730,16740,16690,1968
20230823,091300,2738647590,16720,16660,16750,16660,3053
20230823,091200,2687637400,16660,16640,16660,16630,3720
20230823,091100,2625700720,16660,16750,16760,16650,12826
20230823,091000,2411452370,16750,16790,16800,16730,12133
20230823,090900,2208201340,16790,16860,16860,16760,8067
20230823,090800,2072741750,16870,16920,16920,16850,11444
20230823,090700,1879425950,16920,16860,16920,16860,16688
20230823,090600,1597496560,16850,16830,16860,16810,11907
20230823,090500,1397075310,16810,16740,16830,16730,18684
20230823,090400,1083520920,16730,16750,16750,16710,6686
20230823,090300,971731420,16760,16720,16780,16720,9884
20230823,090200,806074970,16740,16730,16770,16720,16172
20230823,090100,535184380,16720,16700,16730,16680,7094
20230823,090000,416691140,16700,16680,16710,16680,22032