KissMeData/019170/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185700,22705075520,19140,19140,19140,19140,13388
20230809,185600,22705075520,19140,19140,19140,19140,0
20230809,185500,22705075520,19140,19140,19140,19140,0
20230809,185400,22705075520,19140,19140,19140,19140,0
20230809,185300,22705075520,19140,19140,19140,19140,0
20230809,185200,22705075520,19140,19140,19140,19140,0
20230809,185100,22705075520,19140,19140,19140,19140,0
20230809,185000,22705075520,19140,19140,19140,19140,0
20230809,184900,22705075520,19140,19140,19140,19140,0
20230809,184800,22705075520,19140,19140,19140,19140,0
20230809,184700,22705075520,19140,19140,19140,19140,0
20230809,184600,22705075520,19140,19140,19140,19140,0
20230809,184500,22705075520,19140,19140,19140,19140,0
20230809,184400,22705075520,19140,19140,19140,19140,0
20230809,184300,22705075520,19140,19140,19140,19140,0
20230809,184200,22705075520,19140,19140,19140,19140,0
20230809,184100,22705075520,19140,19140,19140,19140,0
20230809,184000,22705075520,19140,19140,19140,19140,0
20230809,183900,22705075520,19140,19140,19140,19140,0
20230809,183800,22705075520,19140,19140,19140,19140,0
20230809,183700,22705075520,19140,19140,19140,19140,0
20230809,183600,22705075520,19140,19140,19140,19140,0
20230809,183500,22705075520,19140,19140,19140,19140,0
20230809,183400,22705075520,19140,19140,19140,19140,0
20230809,183300,22705075520,19140,19140,19140,19140,0
20230809,183200,22705075520,19140,19140,19140,19140,0
20230809,183100,22705075520,19140,19140,19140,19140,0
20230809,183000,22705075520,19140,19140,19140,19140,0
20230809,182900,22705075520,19140,19140,19140,19140,0
20230809,182800,22705075520,19140,19140,19140,19140,0
20230809,182700,22705075520,19140,19140,19140,19140,13388
20230809,182600,22705075520,19140,19140,19140,19140,0
20230809,182500,22705075520,19140,19140,19140,19140,0
20230809,182400,22705075520,19140,19140,19140,19140,0
20230809,182300,22705075520,19140,19140,19140,19140,0
20230809,182200,22705075520,19140,19140,19140,19140,0
20230809,182100,22705075520,19140,19140,19140,19140,0
20230809,182000,22705075520,19140,19140,19140,19140,0
20230809,181900,22705075520,19140,19140,19140,19140,0
20230809,181800,22705075520,19140,19140,19140,19140,0
20230809,181700,22705075520,19140,19140,19140,19140,0
20230809,181600,22705075520,19140,19140,19140,19140,0
20230809,181500,22705075520,19140,19140,19140,19140,0
20230809,181400,22705075520,19140,19140,19140,19140,0
20230809,181300,22705075520,19140,19140,19140,19140,0
20230809,181200,22705075520,19140,19140,19140,19140,0
20230809,181100,22705075520,19140,19140,19140,19140,0
20230809,181000,22705075520,19140,19140,19140,19140,0
20230809,180900,22705075520,19140,19140,19140,19140,0
20230809,180800,22705075520,19140,19140,19140,19140,0
20230809,180700,22705075520,19140,19140,19140,19140,0
20230809,180600,22705075520,19140,19140,19140,19140,0
20230809,180500,22705075520,19140,19140,19140,19140,0
20230809,180400,22705075520,19140,19140,19140,19140,0
20230809,180300,22705075520,19140,19140,19140,19140,0
20230809,180200,22705075520,19140,19140,19140,19140,0
20230809,180100,22705075520,19140,19140,19140,19140,0
20230809,180000,22705075520,19140,19140,19140,19140,0
20230809,175900,22705075520,19140,19140,19140,19140,0
20230809,175800,22705075520,19140,19140,19140,19140,0
20230809,175700,22705075520,19140,19140,19140,19140,13388
20230809,175600,22705075520,19140,19140,19140,19140,0
20230809,175500,22705075520,19140,19140,19140,19140,0
20230809,175400,22705075520,19140,19140,19140,19140,0
20230809,175300,22705075520,19140,19140,19140,19140,0
20230809,175200,22705075520,19140,19140,19140,19140,0
20230809,175100,22705075520,19140,19140,19140,19140,0
20230809,175000,22705075520,19140,19140,19140,19140,0
20230809,174900,22705075520,19140,19140,19140,19140,0
20230809,174800,22705075520,19140,19140,19140,19140,0
20230809,174700,22705075520,19140,19140,19140,19140,0
20230809,174600,22705075520,19140,19140,19140,19140,0
20230809,174500,22705075520,19140,19140,19140,19140,0
20230809,174400,22705075520,19140,19140,19140,19140,0
20230809,174300,22705075520,19140,19140,19140,19140,0
20230809,174200,22705075520,19140,19140,19140,19140,0
20230809,174100,22705075520,19140,19140,19140,19140,0
20230809,174000,22705075520,19140,19140,19140,19140,0
20230809,173900,22705075520,19140,19140,19140,19140,0
20230809,173800,22705075520,19140,19140,19140,19140,0
20230809,173700,22705075520,19140,19140,19140,19140,0
20230809,173600,22705075520,19140,19140,19140,19140,0
20230809,173500,22705075520,19140,19140,19140,19140,0
20230809,173400,22705075520,19140,19140,19140,19140,0
20230809,173300,22705075520,19140,19140,19140,19140,0
20230809,173200,22705075520,19140,19140,19140,19140,0
20230809,173100,22705075520,19140,19140,19140,19140,0
20230809,173000,22705075520,19140,19140,19140,19140,0
20230809,172900,22705075520,19140,19140,19140,19140,0
20230809,172800,22705075520,19140,19140,19140,19140,0
20230809,172700,22705075520,19140,19140,19140,19140,13388
20230809,172600,22705075520,19140,19140,19140,19140,0
20230809,172500,22705075520,19140,19140,19140,19140,0
20230809,172400,22705075520,19140,19140,19140,19140,0
20230809,172300,22705075520,19140,19140,19140,19140,0
20230809,172200,22705075520,19140,19140,19140,19140,0
20230809,172100,22705075520,19140,19140,19140,19140,0
20230809,172000,22705075520,19140,19140,19140,19140,0
20230809,171900,22705075520,19140,19140,19140,19140,0
20230809,171800,22705075520,19140,19140,19140,19140,0
20230809,171700,22705075520,19140,19140,19140,19140,0
20230809,171600,22705075520,19140,19140,19140,19140,0
20230809,171500,22705075520,19140,19140,19140,19140,0
20230809,171400,22705075520,19140,19140,19140,19140,0
20230809,171300,22705075520,19140,19140,19140,19140,0
20230809,171200,22705075520,19140,19140,19140,19140,0
20230809,171100,22705075520,19140,19140,19140,19140,0
20230809,171000,22705075520,19140,19140,19140,19140,0
20230809,170900,22705075520,19140,19140,19140,19140,0
20230809,170800,22705075520,19140,19140,19140,19140,0
20230809,170700,22705075520,19140,19140,19140,19140,0
20230809,170600,22705075520,19140,19140,19140,19140,0
20230809,170500,22705075520,19140,19140,19140,19140,0
20230809,170400,22705075520,19140,19140,19140,19140,0
20230809,170300,22705075520,19140,19140,19140,19140,0
20230809,170200,22705075520,19140,19140,19140,19140,0
20230809,170100,22705075520,19140,19140,19140,19140,0
20230809,170000,22705075520,19140,19140,19140,19140,0
20230809,165900,22705075520,19140,19140,19140,19140,0
20230809,165800,22705075520,19140,19140,19140,19140,0
20230809,165700,22705075520,19140,19140,19140,19140,13388
20230809,165600,22705075520,19140,19140,19140,19140,0
20230809,165500,22705075520,19140,19140,19140,19140,0
20230809,165400,22705075520,19140,19140,19140,19140,0
20230809,165300,22705075520,19140,19140,19140,19140,0
20230809,165200,22705075520,19140,19140,19140,19140,0
20230809,165100,22705075520,19140,19140,19140,19140,0
20230809,165000,22705075520,19140,19140,19140,19140,0
20230809,164900,22705075520,19140,19140,19140,19140,0
20230809,164800,22705075520,19140,19140,19140,19140,0
20230809,164700,22705075520,19140,19140,19140,19140,0
20230809,164600,22705075520,19140,19140,19140,19140,0
20230809,164500,22705075520,19140,19140,19140,19140,0
20230809,164400,22705075520,19140,19140,19140,19140,0
20230809,164300,22705075520,19140,19140,19140,19140,0
20230809,164200,22705075520,19140,19140,19140,19140,0
20230809,164100,22705075520,19140,19140,19140,19140,0
20230809,164000,22705075520,19140,19140,19140,19140,0
20230809,163900,22705075520,19140,19140,19140,19140,0
20230809,163800,22705075520,19140,19140,19140,19140,0
20230809,163700,22705075520,19140,19140,19140,19140,0
20230809,163600,22705075520,19140,19140,19140,19140,0
20230809,163500,22705075520,19140,19140,19140,19140,0
20230809,163400,22705075520,19140,19140,19140,19140,0
20230809,163300,22705075520,19140,19140,19140,19140,0
20230809,163200,22705075520,19140,19140,19140,19140,0
20230809,163100,22705075520,19140,19140,19140,19140,0
20230809,163000,22705075520,19140,19140,19140,19140,0
20230809,162900,22705075520,19140,19140,19140,19140,0
20230809,162800,22705075520,19140,19140,19140,19140,0
20230809,162700,22705075520,19140,19140,19140,19140,13388
20230809,162600,22705075520,19140,19140,19140,19140,0
20230809,162500,22705075520,19140,19140,19140,19140,0
20230809,162400,22705075520,19140,19140,19140,19140,0
20230809,162300,22705075520,19140,19140,19140,19140,0
20230809,162200,22705075520,19140,19140,19140,19140,0
20230809,162100,22705075520,19140,19140,19140,19140,0
20230809,162000,22705075520,19140,19140,19140,19140,0
20230809,161900,22705075520,19140,19140,19140,19140,0
20230809,161800,22705075520,19140,19140,19140,19140,0
20230809,161700,22705075520,19140,19140,19140,19140,0
20230809,161600,22705075520,19140,19140,19140,19140,0
20230809,161500,22705075520,19140,19140,19140,19140,0
20230809,161400,22705075520,19140,19140,19140,19140,0
20230809,161300,22705075520,19140,19140,19140,19140,0
20230809,161200,22705075520,19140,19140,19140,19140,0
20230809,161100,22705075520,19140,19140,19140,19140,0
20230809,161000,22705075520,19140,19140,19140,19140,0
20230809,160900,22705075520,19140,19140,19140,19140,0
20230809,160800,22705075520,19140,19140,19140,19140,0
20230809,160700,22705075520,19140,19140,19140,19140,0
20230809,160600,22705075520,19140,19140,19140,19140,0
20230809,160500,22705075520,19140,19140,19140,19140,0
20230809,160400,22705075520,19140,19140,19140,19140,0
20230809,160300,22705075520,19140,19140,19140,19140,0
20230809,160200,22705075520,19140,19140,19140,19140,0
20230809,160100,22705075520,19140,19140,19140,19140,0
20230809,160000,22705075520,19140,19140,19140,19140,0
20230809,155900,22705075520,19140,19140,19140,19140,0
20230809,155800,22705075520,19140,19140,19140,19140,0
20230809,155700,22705075520,19140,19140,19140,19140,13388
20230809,155600,22705075520,19140,19140,19140,19140,0
20230809,155500,22705075520,19140,19140,19140,19140,0
20230809,155400,22705075520,19140,19140,19140,19140,0
20230809,155300,22705075520,19140,19140,19140,19140,0
20230809,155200,22705075520,19140,19140,19140,19140,0
20230809,155100,22705075520,19140,19140,19140,19140,0
20230809,155000,22705075520,19140,19140,19140,19140,0
20230809,154900,22705075520,19140,19140,19140,19140,0
20230809,154800,22705075520,19140,19140,19140,19140,0
20230809,154700,22705075520,19140,19140,19140,19140,0
20230809,154600,22705075520,19140,19140,19140,19140,0
20230809,154500,22705075520,19140,19140,19140,19140,0
20230809,154400,22705075520,19140,19140,19140,19140,0
20230809,154300,22705075520,19140,19140,19140,19140,0
20230809,154200,22705075520,19140,19140,19140,19140,0
20230809,154100,22705075520,19140,19140,19140,19140,0
20230809,154000,22705075520,19140,19140,19140,19140,0
20230809,153900,22705075520,19140,19140,19140,19140,0
20230809,153800,22705075520,19140,19140,19140,19140,0
20230809,153700,22705075520,19140,19140,19140,19140,0
20230809,153600,22705075520,19140,19140,19140,19140,0
20230809,153500,22705075520,19140,19140,19140,19140,0
20230809,153400,22705075520,19140,19140,19140,19140,0
20230809,153300,22705075520,19140,19140,19140,19140,0
20230809,153200,22705075520,19140,19140,19140,19140,0
20230809,153100,22705075520,19140,19140,19140,19140,0
20230809,153000,22705075520,19140,19140,19140,19140,13388
20230809,152900,22448829200,19150,19150,19150,19150,0
20230809,152800,22448829200,19150,19150,19150,19150,0
20230809,152700,22448829200,19150,19150,19150,19150,0
20230809,152600,22448829200,19150,19150,19150,19150,0
20230809,152500,22448829200,19150,19150,19150,19150,0
20230809,152400,22448829200,19150,19150,19150,19150,0
20230809,152300,22448829200,19150,19150,19150,19150,0
20230809,152200,22448829200,19150,19150,19150,19150,0
20230809,152100,22448829200,19150,19150,19150,19150,0
20230809,152000,22448829200,19150,19150,19150,19150,0
20230809,151900,22448829200,19150,19160,19180,19140,2714
20230809,151800,22396820690,19160,19140,19180,19140,1110
20230809,151700,22375559070,19140,19180,19180,19140,2684
20230809,151600,22324147360,19170,19170,19180,19160,2456
20230809,151500,22277061230,19170,19170,19180,19150,2603
20230809,151400,22227173090,19180,19180,19180,19170,1741
20230809,151300,22193782630,19170,19180,19180,19170,1894
20230809,151200,22157473290,19170,19180,19190,19170,682
20230809,151100,22144396260,19180,19190,19190,19180,592
20230809,151000,22133040700,19180,19190,19190,19170,1046
20230809,150900,22112980340,19190,19180,19200,19170,809
20230809,150800,22097455600,19180,19190,19200,19180,764
20230809,150700,22082798120,19190,19190,19210,19190,1496
20230809,150600,22054074670,19190,19140,19200,19130,1763
20230809,150500,22020265020,19130,19130,19160,19120,2965
20230809,150400,21963524200,19120,19150,19160,19120,3272
20230809,150300,21900889780,19150,19150,19160,19150,445
20230809,150200,21892367990,19150,19160,19170,19150,1664
20230809,150100,21860486600,19170,19170,19180,19160,580
20230809,150000,21849370350,19170,19150,19170,19150,611
20230809,145900,21837662990,19160,19170,19180,19150,2192
20230809,145800,21795665670,19170,19190,19190,19170,345
20230809,145700,21789050870,19190,19190,19200,19180,217
20230809,145600,21784887190,19190,19190,19200,19170,1247
20230809,145500,21760957300,19190,19200,19200,19180,1181
20230809,145400,21738298340,19200,19210,19220,19200,199
20230809,145300,21734475580,19220,19190,19220,19190,744
20230809,145200,21720193310,19180,19170,19190,19170,66
20230809,145100,21718927260,19170,19170,19190,19170,635
20230809,145000,21706749900,19190,19210,19230,19190,845
20230809,144900,21690521410,19210,19230,19230,19200,153
20230809,144800,21687582120,19230,19210,19230,19200,1386
20230809,144700,21660952580,19210,19210,19220,19200,1161
20230809,144600,21638646930,19200,19170,19210,19170,2862
20230809,144500,21583723340,19170,19200,19200,19170,358
20230809,144400,21576857110,19190,19190,19200,19190,847
20230809,144300,21560603140,19190,19170,19200,19170,868
20230809,144200,21543949830,19170,19160,19170,19160,783
20230809,144100,21528940740,19160,19170,19180,19160,894
20230809,144000,21511803690,19170,19190,19200,19170,161
20230809,143900,21508714150,19190,19180,19190,19180,69
20230809,143800,21507390200,19180,19190,19200,19180,328
20230809,143700,21501096050,19190,19170,19200,19170,622
20230809,143600,21489160040,19160,19160,19160,19160,266
20230809,143500,21484063480,19170,19180,19190,19170,201
20230809,143400,21480206750,19190,19170,19190,19160,1956
20230809,143300,21442694630,19170,19160,19170,19140,1009
20230809,143200,21423359090,19160,19150,19160,19140,450
20230809,143100,21414739990,19170,19170,19180,19150,1721
20230809,143000,21381765130,19170,19180,19180,19160,725
20230809,142900,21367872980,19180,19160,19180,19160,734
20230809,142800,21353798160,19180,19190,19190,19160,530
20230809,142700,21343641880,19190,19190,19190,19160,315
20230809,142600,21337599910,19190,19180,19190,19180,205
20230809,142500,21333666780,19180,19160,19190,19160,698
20230809,142400,21320284000,19170,19180,19180,19170,156
20230809,142300,21317293050,19170,19170,19170,19170,322
20230809,142200,21311120310,19180,19160,19180,19160,218
20230809,142100,21306941160,19160,19180,19180,19160,759
20230809,142000,21292395280,19180,19190,19190,19180,517
20230809,141900,21282478460,19180,19220,19220,19180,1793
20230809,141800,21248045150,19230,19250,19250,19230,279
20230809,141700,21242678810,19250,19260,19260,19230,5483
20230809,141600,21137172700,19260,19240,19260,19240,1576
20230809,141500,21106836140,19250,19230,19270,19230,1061
20230809,141400,21086407930,19230,19210,19260,19210,1420
20230809,141300,21059089750,19210,19190,19210,19190,272
20230809,141200,21053867760,19230,19220,19230,19190,668
20230809,141100,21041028500,19220,19190,19220,19180,587
20230809,141000,21029749400,19180,19160,19230,19160,1960
20230809,140900,20992143990,19160,19160,19170,19150,760
20230809,140800,20977584980,19170,19160,19170,19150,246
20230809,140700,20972871060,19160,19150,19170,19150,246
20230809,140600,20968157840,19170,19170,19170,19110,1185
20230809,140500,20945495940,19160,19160,19170,19160,447
20230809,140400,20936930050,19160,19100,19160,19090,1317
20230809,140300,20911759880,19110,19090,19130,19080,802
20230809,140200,20896441410,19090,19090,19100,19080,908
20230809,140100,20879108350,19090,19120,19120,19090,635
20230809,140000,20866977090,19110,19140,19140,19090,2248
20230809,135900,20824040030,19140,19150,19150,19110,1584
20230809,135800,20793726020,19150,19160,19170,19150,677
20230809,135700,20780756440,19160,19190,19190,19160,1174
20230809,135600,20758254550,19190,19180,19190,19180,380
20230809,135500,20750965850,19190,19190,19190,19190,385
20230809,135400,20743577700,19200,19190,19200,19180,117
20230809,135300,20741332810,19190,19190,19190,19180,409
20230809,135200,20733484150,19200,19230,19230,19190,709
20230809,135100,20719862060,19230,19270,19270,19230,1192
20230809,135000,20696907550,19260,19240,19260,19240,205
20230809,134900,20692961660,19240,19230,19250,19230,498
20230809,134800,20683382130,19230,19260,19260,19230,1411
20230809,134700,20656236570,19280,19290,19290,19280,351
20230809,134600,20649469240,19290,19280,19300,19280,429
20230809,134500,20641193690,19290,19290,19290,19280,269
20230809,134400,20636004890,19290,19230,19290,19230,2569
20230809,134300,20586542370,19220,19220,19230,19220,63
20230809,134200,20585331260,19210,19230,19230,19210,208
20230809,134100,20581333170,19230,19230,19240,19230,84
20230809,134000,20579717840,19230,19240,19240,19230,473
20230809,133900,20570621140,19240,19240,19250,19240,137
20230809,133800,20567985200,19250,19230,19250,19230,822
20230809,133700,20552168790,19220,19200,19230,19190,2498
20230809,133600,20504194980,19200,19160,19200,19160,2167
20230809,133500,20462627650,19170,19140,19170,19140,4333
20230809,133400,20379625290,19140,19130,19140,19120,1091
20230809,133300,20358760280,19120,19150,19150,19120,666
20230809,133200,20346017970,19150,19160,19160,19140,453
20230809,133100,20337342770,19160,19150,19160,19150,505
20230809,133000,20327670510,19140,19140,19140,19130,585
20230809,132900,20316478290,19150,19160,19160,19150,71
20230809,132800,20315118530,19160,19150,19170,19130,1442
20230809,132700,20287497100,19140,19130,19140,19130,462
20230809,132600,20278654690,19140,19140,19150,19130,1027
20230809,132500,20258999820,19140,19140,19140,19100,723
20230809,132400,20245171510,19150,19110,19150,19080,1781
20230809,132300,20211119430,19110,19120,19120,19110,103
20230809,132200,20209150090,19120,19130,19130,19120,91
20230809,132100,20207409860,19130,19140,19140,19130,147
20230809,132000,20204597570,19140,19030,19150,19030,1878
20230809,131900,20168711910,19040,19030,19040,19020,806
20230809,131800,20153373820,19030,19050,19050,19030,1601
20230809,131700,20122883020,19050,19020,19050,19010,1115
20230809,131600,20101676480,19020,19060,19060,19010,1889
20230809,131500,20065741890,19050,19090,19090,19030,1178
20230809,131400,20043291890,19110,19110,19110,19110,20
20230809,131300,20042909690,19110,19120,19120,19090,2283
20230809,131200,19999269370,19120,19120,19120,19120,242
20230809,131100,19994642330,19120,19130,19130,19120,190
20230809,131000,19991008740,19130,19120,19130,19120,173
20230809,130900,19987699910,19130,19120,19130,19120,333
20230809,130800,19981332670,19120,19120,19120,19100,184
20230809,130700,19977817250,19120,19120,19120,19090,368
20230809,130600,19970781220,19110,19090,19110,19090,1584
20230809,130500,19940531890,19090,19120,19120,19090,775
20230809,130400,19925736110,19120,19120,19120,19110,761
20230809,130300,19911192770,19110,19100,19110,19070,2020
20230809,130200,19872651210,19080,19090,19100,19070,1389
20230809,130100,19846143560,19090,19080,19110,19080,706
20230809,130000,19832658640,19070,19050,19080,19030,5434
20230809,125900,19729148380,19050,19080,19080,19030,2179
20230809,125800,19687632880,19090,19120,19120,19080,2774
20230809,125700,19634654160,19120,19120,19130,19120,204
20230809,125600,19630753570,19110,19140,19140,19110,960
20230809,125500,19612401780,19140,19150,19150,19140,490
20230809,125400,19603022620,19150,19150,19160,19140,306
20230809,125300,19597162880,19150,19160,19170,19140,419
20230809,125200,19589134790,19160,19130,19170,19130,1063
20230809,125100,19568775890,19130,19140,19140,19130,566
20230809,125000,19557944400,19140,19160,19160,19140,411
20230809,124900,19550075820,19160,19150,19170,19140,335
20230809,124800,19543660830,19180,19170,19180,19150,291
20230809,124700,19538083120,19180,19160,19190,19160,695
20230809,124600,19524754190,19150,19180,19180,19140,2047
20230809,124500,19485550300,19150,19170,19190,19130,1712
20230809,124400,19452723330,19160,19150,19160,19150,1032
20230809,124300,19432950240,19160,19160,19160,19160,297
20230809,124200,19427259720,19110,19160,19160,19110,1087
20230809,124100,19406479170,19170,19170,19180,19110,547
20230809,124000,19396016500,19170,19110,19180,19110,2255
20230809,123900,19352852040,19110,19150,19150,19110,1228
20230809,123800,19329366460,19140,19190,19190,19140,571
20230809,123700,19318425490,19190,19170,19190,19170,457
20230809,123600,19309662470,19170,19160,19170,19150,447
20230809,123500,19301098800,19150,19160,19170,19140,992
20230809,123400,19282101730,19150,19190,19190,19150,1225
20230809,123300,19258619710,19190,19150,19190,19150,1318
20230809,123200,19233371710,19150,19160,19190,19150,586
20230809,123100,19222142150,19160,19080,19170,19080,681
20230809,123000,19209135300,19250,19260,19260,18900,21526
20230809,122900,18798663300,19260,19260,19260,19250,1107
20230809,122800,18777352270,19260,19260,19270,19260,401
20230809,122700,18769628430,19260,19270,19270,19260,659
20230809,122600,18756933350,19270,19300,19300,19270,1034
20230809,122500,18736999820,19310,19310,19320,19300,870
20230809,122400,18720200690,19310,19310,19310,19300,126
20230809,122300,18717767710,19310,19290,19310,19280,1113
20230809,122200,18696290660,19290,19270,19290,19260,398
20230809,122100,18688617720,19260,19270,19280,19260,1303
20230809,122000,18663515330,19270,19290,19290,19260,346
20230809,121900,18656847790,19280,19300,19300,19280,31
20230809,121800,18656249650,19260,19300,19300,19250,1017
20230809,121700,18636642970,19280,19250,19330,19250,2043
20230809,121600,18597235060,19260,19280,19280,19250,1175
20230809,121500,18574601340,19280,19300,19320,19270,1382
20230809,121400,18547941830,19300,19320,19330,19300,1369
20230809,121300,18521502870,19320,19330,19330,19320,786
20230809,121200,18506311800,19330,19340,19340,19330,479
20230809,121100,18497052700,19340,19340,19340,19330,649
20230809,121000,18484501180,19330,19340,19350,19330,482
20230809,120900,18475179590,19340,19350,19350,19330,529
20230809,120800,18464947740,19350,19360,19360,19350,1091
20230809,120700,18443835640,19360,19370,19380,19360,871
20230809,120600,18426967950,19370,19390,19400,19370,385
20230809,120500,18419508170,19400,19410,19410,19390,306
20230809,120400,18413571590,19400,19370,19400,19360,1579
20230809,120300,18382951470,19360,19370,19370,19350,645
20230809,120200,18370466500,19350,19360,19360,19350,113
20230809,120100,18368279890,19370,19410,19410,19370,255
20230809,120000,18363334450,19410,19410,19410,19390,324
20230809,115900,18357046760,19410,19420,19420,19370,850
20230809,115800,18340574620,19420,19430,19430,19410,1262
20230809,115700,18316063980,19420,19380,19420,19380,4283
20230809,115600,18232982400,19370,19350,19370,19340,997
20230809,115500,18213685700,19350,19330,19360,19310,541
20230809,115400,18203235130,19370,19370,19370,19310,1008
20230809,115300,18183752890,19370,19370,19370,19330,600
20230809,115200,18172135530,19370,19310,19370,19300,4560
20230809,115100,18084111830,19310,19300,19350,19300,597
20230809,115000,18072568730,19300,19330,19340,19300,1565
20230809,114900,18042351670,19330,19350,19370,19320,1147
20230809,114800,18020171530,19350,19380,19380,19350,147
20230809,114700,18017325790,19380,19340,19400,19330,962
20230809,114600,17998699720,19340,19300,19340,19300,2205
20230809,114500,17956110700,19320,19290,19320,19280,712
20230809,114400,17942374170,19300,19320,19320,19290,2425
20230809,114300,17895565700,19320,19330,19330,19310,186
20230809,114200,17891973470,19330,19390,19390,19330,1432
20230809,114100,17864248140,19380,19390,19390,19380,235
20230809,114000,17859691530,19390,19390,19400,19390,474
20230809,113900,17850499300,19400,19390,19400,19390,225
20230809,113800,17846134510,19400,19380,19400,19380,559
20230809,113700,17835294070,19380,19370,19390,19360,595
20230809,113600,17823765750,19370,19400,19400,19370,267
20230809,113500,17818589320,19400,19440,19450,19390,2535
20230809,113400,17769363680,19440,19400,19440,19400,2356
20230809,113300,17723606470,19390,19390,19400,19380,2487
20230809,113200,17675380510,19390,19310,19390,19310,688
20230809,113100,17662052750,19300,19360,19390,19300,1421
20230809,113000,17634538620,19370,19260,19370,19260,4393
20230809,112900,17549767810,19270,19240,19270,19230,643
20230809,112800,17537389000,19230,19280,19280,19230,1459
20230809,112700,17509307710,19280,19310,19310,19280,927
20230809,112600,17491416480,19300,19270,19310,19250,1715
20230809,112500,17458374130,19270,19330,19340,19270,1283
20230809,112400,17433589240,19340,19350,19350,19320,1337
20230809,112300,17407725000,19360,19370,19370,19360,849
20230809,112200,17391287860,19360,19360,19370,19360,335
20230809,112100,17384800910,19360,19360,19370,19360,1427
20230809,112000,17357169930,19360,19370,19380,19360,542
20230809,111900,17346670460,19370,19350,19380,19350,567
20230809,111800,17335688790,19350,19370,19370,19350,3583
20230809,111700,17266316720,19370,19370,19400,19370,2496
20230809,111600,17217938090,19370,19350,19370,19320,1595
20230809,111500,17187062870,19320,19320,19360,19300,2022
20230809,111400,17147969210,19320,19330,19360,19300,2124
20230809,111300,17106880960,19300,19280,19350,19270,1907
20230809,111200,17070058670,19270,19200,19270,19190,2568
20230809,111100,17020687040,19190,19180,19220,19160,2241
20230809,111000,16977715010,19170,19180,19210,19170,2146
20230809,110900,16936529940,19180,19170,19180,19150,936
20230809,110800,16918594460,19170,19160,19190,19150,2080
20230809,110700,16878751240,19150,19230,19230,19150,668
20230809,110600,16865950500,19220,19160,19240,19100,8000
20230809,110500,16712795820,19160,19170,19170,19100,4057
20230809,110400,16635144680,19170,19190,19190,19130,8458
20230809,110300,16473034320,19190,19260,19270,19190,3342
20230809,110200,16408802330,19260,19300,19300,19260,940
20230809,110100,16390686250,19300,19260,19300,19260,923
20230809,110000,16372881690,19290,19250,19300,19250,1204
20230809,105900,16349675620,19250,19240,19260,19210,2040
20230809,105800,16310444160,19240,19270,19300,19240,673
20230809,105700,16297487190,19270,19340,19350,19260,2980
20230809,105600,16239959620,19340,19370,19370,19320,1052
20230809,105500,16219610710,19370,19340,19380,19310,4913
20230809,105400,16124642850,19350,19320,19370,19280,1800
20230809,105300,16089849930,19310,19420,19420,19180,9574
20230809,105200,15905279520,19420,19420,19430,19400,642
20230809,105100,15892821220,19420,19400,19450,19380,1940
20230809,105000,15855161330,19390,19440,19470,19390,3919
20230809,104900,15779005440,19450,19440,19470,19440,778
20230809,104800,15763880420,19440,19470,19480,19420,2501
20230809,104700,15715231730,19470,19490,19500,19460,1636
20230809,104600,15683373260,19500,19530,19530,19500,1971
20230809,104500,15644909280,19530,19570,19580,19510,1671
20230809,104400,15612236410,19570,19550,19580,19550,5399
20230809,104300,15506581170,19550,19490,19550,19480,2985
20230809,104200,15448350770,19480,19490,19490,19460,1644
20230809,104100,15416325280,19510,19410,19510,19380,4452
20230809,104000,15329878860,19410,19550,19560,19410,7607
20230809,103900,15181619520,19550,19570,19570,19550,2329
20230809,103800,15136070340,19560,19560,19570,19520,1621
20230809,103700,15104375520,19550,19520,19550,19520,1901
20230809,103600,15067237810,19520,19550,19550,19520,5755
20230809,103500,14954828360,19550,19560,19580,19530,1777
20230809,103400,14920087940,19580,19570,19590,19520,3994
20230809,103300,14841928830,19580,19550,19580,19500,4212
20230809,103200,14759660880,19560,19630,19640,19530,5980
20230809,103100,14642645240,19630,19570,19650,19570,7252
20230809,103000,14500425590,19570,19660,19670,19550,8329
20230809,102900,14337135100,19640,19650,19720,19630,19051
20230809,102800,13962082130,19650,19620,19660,19610,9514
20230809,102700,13775194270,19620,19590,19620,19580,13130
20230809,102600,13517855850,19590,19570,19600,19550,11645
20230809,102500,13289935670,19580,19500,19580,19500,15118
20230809,102400,12994764440,19500,19420,19500,19350,11568
20230809,102300,12769736150,19420,19430,19440,19370,2435
20230809,102200,12722439840,19430,19390,19430,19390,2435
20230809,102100,12675174410,19390,19350,19390,19350,588
20230809,102000,12663783340,19350,19320,19380,19310,2083
20230809,101900,12623488460,19320,19370,19370,19310,1108
20230809,101800,12602061520,19370,19380,19390,19260,5472
20230809,101700,12496393700,19390,19450,19450,19350,5924
20230809,101600,12381384060,19440,19430,19450,19430,1680
20230809,101500,12348729630,19430,19470,19470,19420,1857
20230809,101400,12312613400,19470,19400,19490,19320,12101
20230809,101300,12077245760,19400,19420,19430,19320,3216
20230809,101200,12014867480,19420,19350,19420,19340,3576
20230809,101100,11945588360,19350,19360,19360,19320,2000
20230809,101000,11906902710,19360,19360,19370,19330,1705
20230809,100900,11873901200,19340,19410,19410,19340,1912
20230809,100800,11836822080,19410,19420,19430,19400,2897
20230809,100700,11780581930,19420,19390,19420,19340,3736
20230809,100600,11708219880,19400,19440,19450,19390,3680
20230809,100500,11636723200,19450,19400,19480,19390,15430
20230809,100400,11336947780,19400,19360,19400,19350,6801
20230809,100300,11205207960,19360,19360,19370,19310,4082
20230809,100200,11126182960,19360,19220,19370,19220,17767
20230809,100100,10783365540,19210,19190,19220,19150,1701
20230809,100000,10750717600,19190,19120,19210,19120,1543
20230809,095900,10721150730,19170,19200,19210,19120,1663
20230809,095800,10689285850,19210,19230,19230,19210,577
20230809,095700,10678191110,19240,19150,19250,19150,6863
20230809,095600,10546527000,19130,19120,19130,19100,1121
20230809,095500,10525103910,19110,19180,19180,19110,2875
20230809,095400,10470111840,19180,19180,19200,19170,1481
20230809,095300,10441704730,19170,19230,19240,19170,1027
20230809,095200,10421976360,19230,19180,19250,19160,3134
20230809,095100,10361810300,19160,19110,19170,19050,5351
20230809,095000,10259570880,19120,19130,19140,19110,1937
20230809,094900,10222532700,19130,19130,19150,19130,904
20230809,094800,10205233780,19130,19180,19180,19130,4362
20230809,094700,10121667140,19170,19250,19270,19160,4655
20230809,094600,10032316810,19250,19290,19300,19220,4551
20230809,094500,9944654700,19250,19190,19300,19170,4816
20230809,094400,9852101640,19200,19170,19200,19160,1697
20230809,094300,9819557140,19170,19180,19210,19150,3916
20230809,094200,9744493710,19180,19160,19220,19150,4607
20230809,094100,9656159660,19180,19300,19300,19160,6006
20230809,094000,9540639500,19310,19330,19330,19290,8461
20230809,093900,9377274700,19310,19260,19360,19260,4723
20230809,093800,9286129370,19300,19330,19370,19260,10111
20230809,093700,9090820330,19320,19600,19610,19300,27881
20230809,093600,8548411550,19600,19310,19600,19300,41314
20230809,093500,7744628760,19310,19280,19340,19280,7797
20230809,093400,7594102650,19280,19310,19330,19240,4689
20230809,093300,7503705970,19310,19000,19320,19000,11168
20230809,093200,7290017920,18940,19040,19050,18940,8300
20230809,093100,7132321950,19040,19030,19100,19030,7885
20230809,093000,6982061380,19060,19110,19140,19010,6607
20230809,092900,6856006430,19130,19250,19300,19100,13941
20230809,092800,6588459840,19260,19230,19320,19230,8905
20230809,092700,6416957380,19250,19400,19410,19210,14510
20230809,092600,6136739500,19400,19420,19450,19360,23475
20230809,092500,5680854740,19430,19240,19430,19210,27174
20230809,092400,5156095590,19210,19280,19350,19210,17983
20230809,092300,4809009350,19290,19050,19290,18970,19182
20230809,092200,4441062970,18990,18940,19080,18940,21710
20230809,092100,4028889290,18920,18850,18950,18850,7773
20230809,092000,3881931380,18850,18670,18860,18640,7230
20230809,091900,3746684380,18710,18700,18740,18660,1417
20230809,091800,3720184460,18740,18820,18820,18650,4142
20230809,091700,3642492190,18820,18840,18860,18820,3629
20230809,091600,3574114570,18840,18780,18860,18750,4514
20230809,091500,3489251130,18780,18740,18840,18740,5558
20230809,091400,3384894730,18740,18750,18770,18740,3399
20230809,091300,3321169080,18750,18550,18760,18540,7359
20230809,091200,3184001470,18540,18580,18580,18510,1921
20230809,091100,3148390500,18510,18630,18630,18510,6578
20230809,091000,3026077560,18630,18640,18650,18600,4747
20230809,090900,2937677100,18620,18610,18650,18600,5152
20230809,090800,2841783940,18610,18720,18740,18600,10703
20230809,090700,2641824990,18790,18920,18920,18700,14058
20230809,090600,2377332700,18890,18900,18980,18890,17805
20230809,090500,2040148170,18900,18770,18900,18770,12415
20230809,090400,1806001800,18770,18690,18800,18630,15835
20230809,090300,1509427870,18660,18660,18740,18620,23108
20230809,090200,1077468170,18650,18470,18750,18460,19418
20230809,090100,715889660,18460,18240,18480,18210,23977
20230809,090000,274811970,18240,17980,18260,17950,15149