KissMeData/020000/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,185900,1972458520,18400,18400,18400,18400,2574
20230822,185800,1972458520,18400,18400,18400,18400,0
20230822,185700,1972458520,18400,18400,18400,18400,0
20230822,185600,1972458520,18400,18400,18400,18400,0
20230822,185500,1972458520,18400,18400,18400,18400,0
20230822,185400,1972458520,18400,18400,18400,18400,0
20230822,185300,1972458520,18400,18400,18400,18400,0
20230822,185200,1972458520,18400,18400,18400,18400,0
20230822,185100,1972458520,18400,18400,18400,18400,0
20230822,185000,1972458520,18400,18400,18400,18400,0
20230822,184900,1972458520,18400,18400,18400,18400,0
20230822,184800,1972458520,18400,18400,18400,18400,0
20230822,184700,1972458520,18400,18400,18400,18400,0
20230822,184600,1972458520,18400,18400,18400,18400,0
20230822,184500,1972458520,18400,18400,18400,18400,0
20230822,184400,1972458520,18400,18400,18400,18400,0
20230822,184300,1972458520,18400,18400,18400,18400,0
20230822,184200,1972458520,18400,18400,18400,18400,0
20230822,184100,1972458520,18400,18400,18400,18400,0
20230822,184000,1972458520,18400,18400,18400,18400,0
20230822,183900,1972458520,18400,18400,18400,18400,0
20230822,183800,1972458520,18400,18400,18400,18400,0
20230822,183700,1972458520,18400,18400,18400,18400,0
20230822,183600,1972458520,18400,18400,18400,18400,0
20230822,183500,1972458520,18400,18400,18400,18400,0
20230822,183400,1972458520,18400,18400,18400,18400,0
20230822,183300,1972458520,18400,18400,18400,18400,0
20230822,183200,1972458520,18400,18400,18400,18400,0
20230822,183100,1972458520,18400,18400,18400,18400,0
20230822,183000,1972458520,18400,18400,18400,18400,0
20230822,182900,1972458520,18400,18400,18400,18400,2574
20230822,182800,1972458520,18400,18400,18400,18400,0
20230822,182700,1972458520,18400,18400,18400,18400,0
20230822,182600,1972458520,18400,18400,18400,18400,0
20230822,182500,1972458520,18400,18400,18400,18400,0
20230822,182400,1972458520,18400,18400,18400,18400,0
20230822,182300,1972458520,18400,18400,18400,18400,0
20230822,182200,1972458520,18400,18400,18400,18400,0
20230822,182100,1972458520,18400,18400,18400,18400,0
20230822,182000,1972458520,18400,18400,18400,18400,0
20230822,181900,1972458520,18400,18400,18400,18400,0
20230822,181800,1972458520,18400,18400,18400,18400,0
20230822,181700,1972458520,18400,18400,18400,18400,0
20230822,181600,1972458520,18400,18400,18400,18400,0
20230822,181500,1972458520,18400,18400,18400,18400,0
20230822,181400,1972458520,18400,18400,18400,18400,0
20230822,181300,1972458520,18400,18400,18400,18400,0
20230822,181200,1972458520,18400,18400,18400,18400,0
20230822,181100,1972458520,18400,18400,18400,18400,0
20230822,181000,1972458520,18400,18400,18400,18400,0
20230822,180900,1972458520,18400,18400,18400,18400,0
20230822,180800,1972458520,18400,18400,18400,18400,0
20230822,180700,1972458520,18400,18400,18400,18400,0
20230822,180600,1972458520,18400,18400,18400,18400,0
20230822,180500,1972458520,18400,18400,18400,18400,0
20230822,180400,1972458520,18400,18400,18400,18400,0
20230822,180300,1972458520,18400,18400,18400,18400,0
20230822,180200,1972458520,18400,18400,18400,18400,0
20230822,180100,1972458520,18400,18400,18400,18400,0
20230822,180000,1972458520,18400,18400,18400,18400,0
20230822,175900,1972458520,18400,18400,18400,18400,2574
20230822,175800,1972458520,18400,18400,18400,18400,0
20230822,175700,1972458520,18400,18400,18400,18400,0
20230822,175600,1972458520,18400,18400,18400,18400,0
20230822,175500,1972458520,18400,18400,18400,18400,0
20230822,175400,1972458520,18400,18400,18400,18400,0
20230822,175300,1972458520,18400,18400,18400,18400,0
20230822,175200,1972458520,18400,18400,18400,18400,0
20230822,175100,1972458520,18400,18400,18400,18400,0
20230822,175000,1972458520,18400,18400,18400,18400,0
20230822,174900,1972458520,18400,18400,18400,18400,0
20230822,174800,1972458520,18400,18400,18400,18400,0
20230822,174700,1972458520,18400,18400,18400,18400,0
20230822,174600,1972458520,18400,18400,18400,18400,0
20230822,174500,1972458520,18400,18400,18400,18400,0
20230822,174400,1972458520,18400,18400,18400,18400,0
20230822,174300,1972458520,18400,18400,18400,18400,0
20230822,174200,1972458520,18400,18400,18400,18400,0
20230822,174100,1972458520,18400,18400,18400,18400,0
20230822,174000,1972458520,18400,18400,18400,18400,0
20230822,173900,1972458520,18400,18400,18400,18400,0
20230822,173800,1972458520,18400,18400,18400,18400,0
20230822,173700,1972458520,18400,18400,18400,18400,0
20230822,173600,1972458520,18400,18400,18400,18400,0
20230822,173500,1972458520,18400,18400,18400,18400,0
20230822,173400,1972458520,18400,18400,18400,18400,0
20230822,173300,1972458520,18400,18400,18400,18400,0
20230822,173200,1972458520,18400,18400,18400,18400,0
20230822,173100,1972458520,18400,18400,18400,18400,0
20230822,173000,1972458520,18400,18400,18400,18400,0
20230822,172900,1972458520,18400,18400,18400,18400,2574
20230822,172800,1972458520,18400,18400,18400,18400,0
20230822,172700,1972458520,18400,18400,18400,18400,0
20230822,172600,1972458520,18400,18400,18400,18400,0
20230822,172500,1972458520,18400,18400,18400,18400,0
20230822,172400,1972458520,18400,18400,18400,18400,0
20230822,172300,1972458520,18400,18400,18400,18400,0
20230822,172200,1972458520,18400,18400,18400,18400,0
20230822,172100,1972458520,18400,18400,18400,18400,0
20230822,172000,1972458520,18400,18400,18400,18400,0
20230822,171900,1972458520,18400,18400,18400,18400,0
20230822,171800,1972458520,18400,18400,18400,18400,0
20230822,171700,1972458520,18400,18400,18400,18400,0
20230822,171600,1972458520,18400,18400,18400,18400,0
20230822,171500,1972458520,18400,18400,18400,18400,0
20230822,171400,1972458520,18400,18400,18400,18400,0
20230822,171300,1972458520,18400,18400,18400,18400,0
20230822,171200,1972458520,18400,18400,18400,18400,0
20230822,171100,1972458520,18400,18400,18400,18400,0
20230822,171000,1972458520,18400,18400,18400,18400,0
20230822,170900,1972458520,18400,18400,18400,18400,0
20230822,170800,1972458520,18400,18400,18400,18400,0
20230822,170700,1972458520,18400,18400,18400,18400,0
20230822,170600,1972458520,18400,18400,18400,18400,0
20230822,170500,1972458520,18400,18400,18400,18400,0
20230822,170400,1972458520,18400,18400,18400,18400,0
20230822,170300,1972458520,18400,18400,18400,18400,0
20230822,170200,1972458520,18400,18400,18400,18400,0
20230822,170100,1972458520,18400,18400,18400,18400,0
20230822,170000,1972458520,18400,18400,18400,18400,0
20230822,165900,1972458520,18400,18400,18400,18400,2574
20230822,165800,1972458520,18400,18400,18400,18400,0
20230822,165700,1972458520,18400,18400,18400,18400,0
20230822,165600,1972458520,18400,18400,18400,18400,0
20230822,165500,1972458520,18400,18400,18400,18400,0
20230822,165400,1972458520,18400,18400,18400,18400,0
20230822,165300,1972458520,18400,18400,18400,18400,0
20230822,165200,1972458520,18400,18400,18400,18400,0
20230822,165100,1972458520,18400,18400,18400,18400,0
20230822,165000,1972458520,18400,18400,18400,18400,0
20230822,164900,1972458520,18400,18400,18400,18400,0
20230822,164800,1972458520,18400,18400,18400,18400,0
20230822,164700,1972458520,18400,18400,18400,18400,0
20230822,164600,1972458520,18400,18400,18400,18400,0
20230822,164500,1972458520,18400,18400,18400,18400,0
20230822,164400,1972458520,18400,18400,18400,18400,0
20230822,164300,1972458520,18400,18400,18400,18400,0
20230822,164200,1972458520,18400,18400,18400,18400,0
20230822,164100,1972458520,18400,18400,18400,18400,0
20230822,164000,1972458520,18400,18400,18400,18400,0
20230822,163900,1972458520,18400,18400,18400,18400,0
20230822,163800,1972458520,18400,18400,18400,18400,0
20230822,163700,1972458520,18400,18400,18400,18400,0
20230822,163600,1972458520,18400,18400,18400,18400,0
20230822,163500,1972458520,18400,18400,18400,18400,0
20230822,163400,1972458520,18400,18400,18400,18400,0
20230822,163300,1972458520,18400,18400,18400,18400,0
20230822,163200,1972458520,18400,18400,18400,18400,0
20230822,163100,1972458520,18400,18400,18400,18400,0
20230822,163000,1972458520,18400,18400,18400,18400,0
20230822,162900,1972458520,18400,18400,18400,18400,2574
20230822,162800,1972458520,18400,18400,18400,18400,0
20230822,162700,1972458520,18400,18400,18400,18400,0
20230822,162600,1972458520,18400,18400,18400,18400,0
20230822,162500,1972458520,18400,18400,18400,18400,0
20230822,162400,1972458520,18400,18400,18400,18400,0
20230822,162300,1972458520,18400,18400,18400,18400,0
20230822,162200,1972458520,18400,18400,18400,18400,0
20230822,162100,1972458520,18400,18400,18400,18400,0
20230822,162000,1972458520,18400,18400,18400,18400,0
20230822,161900,1972458520,18400,18400,18400,18400,0
20230822,161800,1972458520,18400,18400,18400,18400,0
20230822,161700,1972458520,18400,18400,18400,18400,0
20230822,161600,1972458520,18400,18400,18400,18400,0
20230822,161500,1972458520,18400,18400,18400,18400,0
20230822,161400,1972458520,18400,18400,18400,18400,0
20230822,161300,1972458520,18400,18400,18400,18400,0
20230822,161200,1972458520,18400,18400,18400,18400,0
20230822,161100,1972458520,18400,18400,18400,18400,0
20230822,161000,1972458520,18400,18400,18400,18400,0
20230822,160900,1972458520,18400,18400,18400,18400,0
20230822,160800,1972458520,18400,18400,18400,18400,0
20230822,160700,1972458520,18400,18400,18400,18400,0
20230822,160600,1972458520,18400,18400,18400,18400,0
20230822,160500,1972458520,18400,18400,18400,18400,0
20230822,160400,1972458520,18400,18400,18400,18400,0
20230822,160300,1972458520,18400,18400,18400,18400,0
20230822,160200,1972458520,18400,18400,18400,18400,0
20230822,160100,1972458520,18400,18400,18400,18400,0
20230822,160000,1972458520,18400,18400,18400,18400,0
20230822,155900,1972458520,18400,18400,18400,18400,2574
20230822,155800,1972458520,18400,18400,18400,18400,0
20230822,155700,1972458520,18400,18400,18400,18400,0
20230822,155600,1972458520,18400,18400,18400,18400,0
20230822,155500,1972458520,18400,18400,18400,18400,0
20230822,155400,1972458520,18400,18400,18400,18400,0
20230822,155300,1972458520,18400,18400,18400,18400,0
20230822,155200,1972458520,18400,18400,18400,18400,0
20230822,155100,1972458520,18400,18400,18400,18400,0
20230822,155000,1972458520,18400,18400,18400,18400,0
20230822,154900,1972458520,18400,18400,18400,18400,0
20230822,154800,1972458520,18400,18400,18400,18400,0
20230822,154700,1972458520,18400,18400,18400,18400,0
20230822,154600,1972458520,18400,18400,18400,18400,0
20230822,154500,1972458520,18400,18400,18400,18400,0
20230822,154400,1972458520,18400,18400,18400,18400,0
20230822,154300,1972458520,18400,18400,18400,18400,0
20230822,154200,1972458520,18400,18400,18400,18400,0
20230822,154100,1972458520,18400,18400,18400,18400,0
20230822,154000,1972458520,18400,18400,18400,18400,0
20230822,153900,1972458520,18400,18400,18400,18400,0
20230822,153800,1972458520,18400,18400,18400,18400,0
20230822,153700,1972458520,18400,18400,18400,18400,0
20230822,153600,1972458520,18400,18400,18400,18400,0
20230822,153500,1972458520,18400,18400,18400,18400,0
20230822,153400,1972458520,18400,18400,18400,18400,0
20230822,153300,1972458520,18400,18400,18400,18400,0
20230822,153200,1972458520,18400,18400,18400,18400,0
20230822,153100,1972458520,18400,18400,18400,18400,0
20230822,153000,1972458520,18400,18400,18400,18400,2574
20230822,152900,1925096920,18380,18380,18380,18380,0
20230822,152800,1925096920,18380,18380,18380,18380,0
20230822,152700,1925096920,18380,18380,18380,18380,0
20230822,152600,1925096920,18380,18380,18380,18380,0
20230822,152500,1925096920,18380,18380,18380,18380,0
20230822,152400,1925096920,18380,18380,18380,18380,0
20230822,152300,1925096920,18380,18380,18380,18380,0
20230822,152200,1925096920,18380,18380,18380,18380,0
20230822,152100,1925096920,18380,18380,18380,18380,0
20230822,152000,1925096920,18380,18380,18380,18380,0
20230822,151900,1925096920,18380,18440,18440,18370,206
20230822,151800,1921309530,18440,18440,18440,18440,0
20230822,151700,1921309530,18440,18370,18440,18370,473
20230822,151600,1912610050,18370,18360,18370,18360,104
20230822,151500,1910699600,18360,18370,18370,18360,882
20230822,151400,1894498820,18370,18370,18370,18370,87
20230822,151300,1892900630,18370,18400,18400,18370,1065
20230822,151200,1873318780,18400,18400,18400,18400,88
20230822,151100,1871699580,18400,18410,18410,18400,77
20230822,151000,1870282760,18400,18400,18400,18400,7
20230822,150900,1870153960,18400,18410,18410,18400,313
20230822,150800,1864392380,18400,18400,18410,18400,56
20230822,150700,1863361970,18400,18400,18400,18400,11
20230822,150600,1863159570,18400,18390,18400,18380,178
20230822,150500,1859885960,18380,18390,18400,18380,198
20230822,150400,1856244620,18390,18400,18410,18380,430
20230822,150300,1848335680,18400,18410,18420,18400,59
20230822,150200,1847249480,18410,18410,18410,18410,17
20230822,150100,1846936510,18410,18410,18410,18410,22
20230822,150000,1846531490,18410,18410,18410,18410,17
20230822,145900,1846218520,18410,18400,18410,18390,1644
20230822,145800,1815970070,18400,18410,18410,18400,673
20230822,145700,1803582300,18410,18410,18410,18410,100
20230822,145600,1801741300,18410,18410,18430,18410,575
20230822,145500,1791150650,18410,18420,18420,18410,37
20230822,145400,1790469160,18420,18440,18440,18420,175
20230822,145300,1787243690,18440,18440,18450,18440,226
20230822,145200,1783075670,18440,18440,18450,18440,290
20230822,145100,1777725690,18450,18430,18450,18420,74
20230822,145000,1776361710,18430,18410,18430,18410,26
20230822,144900,1775882850,18410,18430,18430,18410,46
20230822,144800,1775035270,18440,18420,18510,18410,275
20230822,144700,1769963210,18410,18400,18420,18400,252
20230822,144600,1765323500,18400,18400,18410,18400,8
20230822,144500,1765176290,18400,18410,18410,18400,74
20230822,144400,1763814030,18400,18410,18410,18400,193
20230822,144300,1760261240,18410,18410,18410,18410,235
20230822,144200,1755934890,18410,18400,18410,18400,153
20230822,144100,1753118190,18410,18400,18410,18400,91
20230822,144000,1751443070,18400,18400,18410,18400,432
20230822,143900,1743494260,18400,18410,18420,18400,797
20230822,143800,1728825840,18400,18400,18410,18400,124
20230822,143700,1726543040,18400,18400,18410,18400,46
20230822,143600,1725696530,18400,18400,18410,18400,47
20230822,143500,1724831410,18400,18410,18410,18400,178
20230822,143400,1721554570,18400,18400,18400,18400,21
20230822,143300,1721168170,18400,18400,18410,18400,147
20230822,143200,1718461980,18400,18400,18410,18400,60
20230822,143100,1717357450,18400,18400,18410,18400,29
20230822,143000,1716823600,18400,18420,18420,18400,1097
20230822,142900,1696623010,18420,18420,18430,18420,74
20230822,142800,1695259410,18420,18430,18440,18420,458
20230822,142700,1686819400,18440,18430,18440,18430,18
20230822,142600,1686487550,18430,18430,18440,18430,133
20230822,142500,1684035350,18430,18430,18430,18430,9
20230822,142400,1683869480,18430,18430,18430,18430,25
20230822,142300,1683408730,18430,18440,18440,18430,432
20230822,142200,1675444260,18440,18450,18450,18440,424
20230822,142100,1667621570,18450,18450,18450,18450,17
20230822,142000,1667307920,18460,18450,18460,18450,55
20230822,141900,1666292660,18450,18450,18460,18450,119
20230822,141800,1664096090,18450,18450,18460,18450,44
20230822,141700,1663284180,18450,18470,18470,18450,848
20230822,141600,1647625920,18470,18470,18470,18470,21
20230822,141500,1647238050,18470,18470,18480,18470,50
20230822,141400,1646314500,18480,18470,18480,18470,91
20230822,141300,1644633210,18470,18480,18480,18470,7
20230822,141200,1644503910,18470,18470,18480,18470,32
20230822,141100,1643912800,18470,18480,18480,18470,728
20230822,141000,1630461480,18480,18490,18490,18480,40
20230822,140900,1629722020,18480,18480,18480,18480,6
20230822,140800,1629611140,18480,18490,18490,18480,65
20230822,140700,1628409310,18480,18490,18490,18480,22
20230822,140600,1628002550,18480,18480,18480,18480,35
20230822,140500,1627355750,18490,18470,18490,18470,351
20230822,140400,1620869060,18480,18480,18480,18480,2
20230822,140300,1620832100,18470,18480,18480,18470,17
20230822,140200,1620517960,18470,18470,18480,18470,66
20230822,140100,1619298430,18480,18470,18480,18470,4
20230822,140000,1619224540,18480,18470,18480,18470,4
20230822,135900,1619150630,18480,18470,18480,18470,68
20230822,135800,1617894010,18470,18470,18470,18470,0
20230822,135700,1617894010,18470,18480,18480,18470,4
20230822,135600,1617820110,18470,18480,18480,18470,56
20230822,135500,1616785250,18470,18480,18480,18470,2
20230822,135400,1616748300,18480,18480,18480,18480,59
20230822,135300,1615657980,18480,18480,18480,18470,202
20230822,135200,1611925210,18470,18470,18480,18470,14
20230822,135100,1611666530,18480,18480,18480,18470,234
20230822,135000,1607342590,18480,18480,18480,18480,121
20230822,134900,1605106510,18480,18480,18480,18480,70
20230822,134800,1603812910,18480,18480,18480,18480,29
20230822,134700,1603276990,18470,18490,18490,18470,482
20230822,134600,1594369660,18490,18500,18500,18480,873
20230822,134500,1578221860,18510,18510,18510,18510,0
20230822,134400,1578221860,18510,18510,18510,18510,51
20230822,134300,1577277850,18500,18500,18500,18500,0
20230822,134200,1577277850,18500,18520,18520,18500,152
20230822,134100,1574465810,18520,18510,18520,18510,53
20230822,134000,1573484260,18510,18510,18510,18510,141
20230822,133900,1570874350,18510,18510,18510,18510,2
20230822,133800,1570837330,18510,18540,18540,18510,453
20230822,133700,1562448530,18520,18540,18540,18520,1205
20230822,133600,1540121630,18540,18540,18540,18540,1330
20230822,133500,1515463430,18540,18520,18540,18520,869
20230822,133400,1499366100,18510,18510,18510,18510,0
20230822,133300,1499366100,18510,18510,18510,18510,0
20230822,133200,1499366100,18510,18510,18520,18510,277
20230822,133100,1494238320,18510,18510,18510,18510,1
20230822,133000,1494219810,18520,18520,18520,18520,31
20230822,132900,1493645690,18510,18510,18530,18510,401
20230822,132800,1486220490,18500,18500,18500,18500,646
20230822,132700,1474269490,18500,18500,18500,18500,151
20230822,132600,1471475990,18510,18510,18510,18510,182
20230822,132500,1468107170,18510,18510,18510,18510,9
20230822,132400,1467940580,18500,18500,18500,18500,23
20230822,132300,1467515080,18510,18510,18510,18510,52
20230822,132200,1466552560,18500,18510,18510,18500,254
20230822,132100,1461852560,18510,18530,18530,18510,185
20230822,132000,1458424530,18530,18520,18530,18520,271
20230822,131900,1453404990,18530,18530,18530,18520,300
20230822,131800,1447846160,18530,18530,18530,18530,10
20230822,131700,1447660860,18500,18520,18520,18500,151
20230822,131600,1444866880,18530,18530,18530,18520,454
20230822,131500,1436454620,18520,18530,18530,18510,77
20230822,131400,1435028730,18520,18520,18530,18510,118
20230822,131300,1432843210,18510,18510,18530,18510,634
20230822,131200,1421103710,18500,18510,18510,18500,166
20230822,131100,1418032560,18510,18510,18510,18510,51
20230822,131000,1417088550,18510,18510,18510,18510,50
20230822,130900,1416163050,18510,18510,18510,18510,74
20230822,130800,1414793310,18510,18500,18510,18500,73
20230822,130700,1413442290,18490,18510,18510,18480,199
20230822,130600,1409763590,18520,18520,18520,18520,0
20230822,130500,1409763590,18520,18510,18520,18510,703
20230822,130400,1396746890,18500,18500,18500,18500,59
20230822,130300,1395655390,18500,18490,18500,18490,34
20230822,130200,1395026710,18500,18490,18500,18490,223
20230822,130100,1390902720,18500,18500,18500,18490,509
20230822,130000,1381487290,18500,18510,18510,18500,44
20230822,125900,1380672940,18510,18510,18510,18510,34
20230822,125800,1380043600,18500,18500,18500,18500,0
20230822,125700,1380043600,18500,18500,18500,18500,151
20230822,125600,1377250100,18510,18510,18520,18510,84
20230822,125500,1375695210,18500,18500,18510,18500,181
20230822,125400,1372345300,18500,18500,18500,18500,412
20230822,125300,1364723300,18510,18510,18510,18510,74
20230822,125200,1363353560,18510,18510,18510,18510,218
20230822,125100,1359318380,18520,18510,18520,18510,111
20230822,125000,1357263670,18510,18500,18510,18500,53
20230822,124900,1356282660,18500,18510,18510,18500,37
20230822,124800,1355598110,18510,18510,18510,18510,0
20230822,124700,1355598110,18510,18500,18510,18500,197
20230822,124600,1351953150,18510,18510,18510,18510,87
20230822,124500,1350342780,18510,18510,18510,18510,11
20230822,124400,1350139170,18510,18510,18510,18510,118
20230822,124300,1347954990,18500,18500,18500,18500,0
20230822,124200,1347954990,18500,18500,18500,18500,178
20230822,124100,1344661990,18500,18500,18500,18500,119
20230822,124000,1342460490,18500,18500,18500,18500,2
20230822,123900,1342423490,18490,18490,18490,18490,60
20230822,123800,1341314090,18500,18500,18500,18490,80
20230822,123700,1339834210,18490,18510,18510,18490,452
20230822,123600,1331474110,18510,18510,18510,18500,116
20230822,123500,1329326990,18510,18520,18520,18510,63
20230822,123400,1328160750,18510,18510,18510,18510,2
20230822,123300,1328123730,18510,18510,18510,18510,0
20230822,123200,1328123730,18510,18510,18510,18500,204
20230822,123100,1324349200,18510,18510,18510,18510,49
20230822,123000,1323442210,18510,18510,18510,18510,30
20230822,122900,1322886910,18510,18500,18510,18500,165
20230822,122800,1319833760,18500,18500,18500,18500,35
20230822,122700,1319186260,18510,18500,18510,18500,166
20230822,122600,1316115190,18510,18510,18510,18510,52
20230822,122500,1315152670,18510,18510,18510,18510,500
20230822,122400,1305897670,18510,18510,18510,18510,0
20230822,122300,1305897670,18510,18500,18510,18500,65
20230822,122200,1304694650,18500,18520,18520,18500,154
20230822,122100,1301844360,18510,18510,18510,18510,0
20230822,122000,1301844360,18510,18520,18520,18510,75
20230822,121900,1300455590,18510,18510,18510,18510,10
20230822,121800,1300270490,18510,18510,18510,18510,191
20230822,121700,1296735080,18510,18510,18510,18510,250
20230822,121600,1292107580,18510,18510,18510,18510,12
20230822,121500,1291885460,18510,18510,18510,18510,0
20230822,121400,1291885460,18510,18510,18520,18510,71
20230822,121300,1290570740,18510,18510,18510,18510,24
20230822,121200,1290126500,18510,18520,18520,18510,240
20230822,121100,1285683290,18530,18530,18530,18520,42
20230822,121000,1284905290,18530,18530,18530,18530,1
20230822,120900,1284886760,18540,18540,18540,18540,0
20230822,120800,1284886760,18540,18530,18540,18530,53
20230822,120700,1283904650,18520,18520,18520,18520,229
20230822,120600,1279663570,18520,18540,18540,18520,69
20230822,120500,1278384350,18550,18530,18550,18520,273
20230822,120400,1273324930,18530,18530,18530,18520,22
20230822,120300,1272917370,18520,18520,18520,18520,5
20230822,120200,1272824770,18520,18510,18520,18510,298
20230822,120100,1267308150,18510,18510,18510,18510,0
20230822,120000,1267308150,18510,18510,18510,18510,17
20230822,115900,1266993480,18510,18510,18520,18510,69
20230822,115800,1265715740,18510,18510,18520,18510,23
20230822,115700,1265290000,18510,18520,18520,18510,248
20230822,115600,1260697990,18520,18520,18530,18520,112
20230822,115500,1258622940,18520,18520,18530,18520,73
20230822,115400,1257270930,18520,18520,18520,18520,19
20230822,115300,1256919050,18520,18530,18530,18510,15
20230822,115200,1256641250,18510,18520,18520,18510,210
20230822,115100,1252752080,18520,18520,18520,18520,14
20230822,115000,1252492800,18540,18520,18540,18520,305
20230822,114900,1246840870,18520,18510,18520,18510,60
20230822,114800,1245729840,18510,18510,18530,18510,18
20230822,114700,1245396600,18510,18510,18510,18500,185
20230822,114600,1241973110,18520,18530,18530,18520,102
20230822,114500,1240083320,18530,18540,18540,18530,58
20230822,114400,1239008250,18530,18520,18530,18520,6
20230822,114300,1238897120,18520,18540,18540,18520,59
20230822,114200,1237803990,18520,18530,18540,18520,572
20230822,114100,1227205730,18510,18510,18510,18510,57
20230822,114000,1226150660,18510,18520,18520,18500,377
20230822,113900,1219172390,18510,18520,18520,18510,97
20230822,113800,1217375960,18520,18520,18530,18520,143
20230822,113700,1214727090,18520,18520,18550,18520,222
20230822,113600,1210615050,18520,18530,18530,18520,19
20230822,113500,1210262990,18540,18530,18540,18530,65
20230822,113400,1209057910,18530,18520,18540,18520,101
20230822,113300,1207185500,18520,18530,18540,18510,169
20230822,113200,1204054240,18530,18550,18550,18520,212
20230822,113100,1200127900,18520,18530,18530,18520,5
20230822,113000,1200035280,18530,18520,18540,18520,189
20230822,112900,1196532520,18520,18560,18560,18510,528
20230822,112800,1186740380,18560,18560,18560,18560,67
20230822,112700,1185496860,18560,18550,18560,18500,733
20230822,112600,1171905310,18550,18550,18560,18550,64
20230822,112500,1170717580,18550,18550,18550,18550,42
20230822,112400,1169938480,18550,18550,18550,18550,9
20230822,112300,1169771530,18550,18550,18560,18550,67
20230822,112200,1168528170,18550,18550,18550,18550,201
20230822,112100,1164799620,18550,18550,18550,18550,2
20230822,112000,1164762520,18550,18550,18560,18550,55
20230822,111900,1163741760,18550,18550,18550,18550,115
20230822,111800,1161608510,18550,18550,18550,18550,13
20230822,111700,1161367360,18550,18550,18560,18530,574
20230822,111600,1150718240,18550,18550,18550,18550,12
20230822,111500,1150495640,18550,18540,18570,18540,178
20230822,111400,1147191150,18540,18540,18560,18530,125
20230822,111300,1144872670,18540,18530,18550,18530,182
20230822,111200,1141497110,18530,18540,18540,18530,228
20230822,111100,1137270070,18540,18540,18550,18540,102
20230822,111000,1135378480,18550,18540,18550,18540,49
20230822,110900,1134470010,18540,18550,18550,18540,42
20230822,110800,1133690920,18550,18550,18550,18550,49
20230822,110700,1132781970,18550,18550,18550,18550,0
20230822,110600,1132781970,18550,18550,18550,18550,29
20230822,110500,1132244020,18530,18560,18560,18530,348
20230822,110400,1125794120,18560,18560,18560,18560,10
20230822,110300,1125608520,18540,18530,18560,18530,262
20230822,110200,1120749250,18530,18560,18560,18510,888
20230822,110100,1104281610,18560,18560,18570,18560,207
20230822,110000,1100439680,18560,18550,18560,18550,819
20230822,105900,1085244290,18540,18510,18540,18510,898
20230822,105800,1068617330,18500,18500,18500,18500,26
20230822,105700,1068136330,18500,18510,18510,18500,72
20230822,105600,1066803930,18500,18500,18500,18500,363
20230822,105500,1060088430,18500,18490,18500,18490,326
20230822,105400,1054060480,18490,18490,18490,18490,12
20230822,105300,1053838600,18500,18490,18500,18490,72
20230822,105200,1052506810,18500,18490,18500,18490,33
20230822,105100,1051896570,18500,18490,18500,18490,2
20230822,105000,1051859580,18500,18500,18500,18500,136
20230822,104900,1049343580,18490,18500,18500,18490,44
20230822,104800,1048529840,18500,18510,18510,18500,457
20230822,104700,1040074920,18510,18510,18510,18500,144
20230822,104600,1037410400,18520,18520,18520,18520,0
20230822,104500,1037410400,18520,18510,18520,18490,548
20230822,104400,1027269050,18510,18520,18520,18510,64
20230822,104300,1026084110,18520,18540,18540,18520,82
20230822,104200,1024564550,18540,18540,18540,18530,68
20230822,104100,1023304030,18530,18540,18540,18530,90
20230822,104000,1021635820,18530,18530,18530,18530,46
20230822,103900,1020783440,18530,18530,18530,18530,0
20230822,103800,1020783440,18530,18530,18540,18530,86
20230822,103700,1019189350,18540,18540,18540,18540,0
20230822,103600,1019189350,18540,18540,18540,18540,0
20230822,103500,1019189350,18540,18560,18560,18510,682
20230822,103400,1006550290,18570,18570,18570,18570,1
20230822,103300,1006531720,18560,18560,18560,18560,145
20230822,103200,1003840520,18560,18570,18570,18560,141
20230822,103100,1001222920,18560,18560,18570,18560,317
20230822,103000,995337780,18560,18530,18560,18520,1391
20230822,102900,969543880,18520,18520,18530,18520,181
20230822,102800,966191240,18520,18520,18520,18520,0
20230822,102700,966191240,18520,18530,18530,18520,15
20230822,102600,965913430,18520,18500,18530,18490,461
20230822,102500,957379250,18500,18500,18500,18490,305
20230822,102400,951738220,18510,18510,18510,18510,332
20230822,102300,945592900,18510,18520,18520,18510,77
20230822,102200,944166980,18510,18510,18510,18510,11
20230822,102100,943963370,18520,18510,18520,18510,3
20230822,102000,943907820,18520,18510,18520,18510,52
20230822,101900,942944790,18510,18510,18510,18510,85
20230822,101800,941371440,18500,18510,18510,18500,20
20230822,101700,941001350,18510,18490,18510,18490,206
20230822,101600,937190420,18500,18500,18500,18500,148
20230822,101500,934452420,18500,18510,18510,18500,277
20230822,101400,929327370,18510,18510,18510,18510,99
20230822,101300,927494880,18520,18530,18530,18520,3
20230822,101200,927439310,18530,18540,18540,18530,19
20230822,101100,927087120,18540,18520,18550,18510,254
20230822,101000,922380240,18510,18500,18520,18500,257
20230822,100900,917623100,18510,18510,18510,18500,67
20230822,100800,916383030,18510,18510,18510,18500,73
20230822,100700,915031890,18510,18500,18510,18500,38
20230822,100600,914328580,18510,18510,18510,18510,177
20230822,100500,911052310,18510,18530,18530,18510,452
20230822,100400,902683310,18530,18530,18530,18520,31
20230822,100300,902108970,18520,18550,18550,18520,162
20230822,100200,899105910,18550,18560,18570,18550,137
20230822,100100,896562710,18570,18560,18570,18560,9
20230822,100000,896395660,18570,18570,18570,18570,48
20230822,095900,895504300,18560,18540,18560,18540,114
20230822,095800,893390230,18540,18530,18540,18530,29
20230822,095700,892852850,18520,18530,18530,18520,30
20230822,095600,892297060,18520,18530,18530,18520,129
20230822,095500,889906820,18520,18580,18580,18520,378
20230822,095400,882898120,18580,18590,18600,18570,292
20230822,095300,877469750,18580,18560,18580,18550,431
20230822,095200,869468240,18550,18580,18580,18550,236
20230822,095100,865088120,18580,18590,18600,18570,821
20230822,095000,849824240,18590,18560,18590,18560,608
20230822,094900,838531100,18550,18540,18560,18530,455
20230822,094800,830089150,18510,18520,18530,18510,63
20230822,094700,828921970,18510,18510,18510,18500,97
20230822,094600,827126840,18500,18540,18540,18500,188
20230822,094500,823643830,18510,18520,18560,18510,1474
20230822,094400,796313460,18510,18470,18520,18460,407
20230822,094300,788784940,18460,18470,18480,18460,447
20230822,094200,780527300,18460,18460,18470,18460,146
20230822,094100,777831010,18460,18450,18460,18440,191
20230822,094000,774305350,18450,18410,18450,18410,384
20230822,093900,767229450,18400,18400,18400,18400,43
20230822,093800,766438250,18400,18400,18410,18400,329
20230822,093700,760381910,18400,18390,18410,18390,162
20230822,093600,757402260,18390,18390,18390,18370,4
20230822,093500,757328720,18360,18360,18380,18330,607
20230822,093400,746188250,18360,18360,18370,18350,320
20230822,093300,740312920,18360,18360,18360,18350,246
20230822,093200,735796370,18350,18340,18350,18330,458
20230822,093100,727395960,18340,18340,18340,18330,372
20230822,093000,720573990,18340,18340,18350,18340,566
20230822,092900,710193490,18330,18330,18340,18320,1033
20230822,092800,691259850,18330,18370,18370,18330,1756
20230822,092700,659034160,18370,18400,18400,18370,1223
20230822,092600,636559000,18400,18400,18400,18380,1532
20230822,092500,608378370,18410,18420,18420,18400,348
20230822,092400,601973140,18410,18410,18420,18400,324
20230822,092300,596006240,18400,18390,18410,18390,359
20230822,092200,589401370,18380,18380,18390,18380,294
20230822,092100,583996480,18380,18390,18390,18370,1079
20230822,092000,564162830,18400,18430,18440,18390,6956
20230822,091900,436131210,18430,18430,18430,18430,241
20230822,091800,431689580,18430,18440,18440,18430,945
20230822,091700,414268220,18440,18450,18460,18440,1263
20230822,091600,390966360,18450,18450,18450,18440,734
20230822,091500,377425200,18450,18470,18470,18450,834
20230822,091400,362036740,18470,18470,18480,18470,113
20230822,091300,359949620,18480,18480,18480,18470,233
20230822,091200,355644720,18480,18460,18480,18450,580
20230822,091100,344933040,18460,18480,18480,18450,1277
20230822,091000,321361850,18480,18520,18520,18480,2583
20230822,090900,273575180,18510,18520,18520,18510,272
20230822,090800,268539570,18520,18550,18550,18520,1693
20230822,090700,237176790,18550,18560,18560,18540,75
20230822,090600,235785680,18550,18530,18550,18530,1081
20230822,090500,215750280,18530,18530,18540,18520,1932
20230822,090400,179957410,18530,18560,18560,18520,1280
20230822,090300,156237070,18560,18540,18570,18540,122
20230822,090200,153974090,18540,18540,18630,18530,1709
20230822,090100,122263430,18550,18650,18690,18540,4762
20230822,090000,33613590,18650,18810,18810,18640,1791