KissMeData/034230/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,190800,41066702910,17200,17200,17200,17200,36662
20230818,190700,41066702910,17200,17200,17200,17200,0
20230818,190600,41066702910,17200,17200,17200,17200,0
20230818,190500,41066702910,17200,17200,17200,17200,0
20230818,190400,41066702910,17200,17200,17200,17200,0
20230818,190300,41066702910,17200,17200,17200,17200,0
20230818,190200,41066702910,17200,17200,17200,17200,0
20230818,190100,41066702910,17200,17200,17200,17200,0
20230818,190000,41066702910,17200,17200,17200,17200,0
20230818,185900,41066702910,17200,17200,17200,17200,0
20230818,185800,41066702910,17200,17200,17200,17200,0
20230818,185700,41066702910,17200,17200,17200,17200,0
20230818,185600,41066702910,17200,17200,17200,17200,0
20230818,185500,41066702910,17200,17200,17200,17200,0
20230818,185400,41066702910,17200,17200,17200,17200,0
20230818,185300,41066702910,17200,17200,17200,17200,0
20230818,185200,41066702910,17200,17200,17200,17200,0
20230818,185100,41066702910,17200,17200,17200,17200,0
20230818,185000,41066702910,17200,17200,17200,17200,0
20230818,184900,41066702910,17200,17200,17200,17200,0
20230818,184800,41066702910,17200,17200,17200,17200,0
20230818,184700,41066702910,17200,17200,17200,17200,0
20230818,184600,41066702910,17200,17200,17200,17200,0
20230818,184500,41066702910,17200,17200,17200,17200,0
20230818,184400,41066702910,17200,17200,17200,17200,0
20230818,184300,41066702910,17200,17200,17200,17200,0
20230818,184200,41066702910,17200,17200,17200,17200,0
20230818,184100,41066702910,17200,17200,17200,17200,0
20230818,184000,41066702910,17200,17200,17200,17200,0
20230818,183900,41066702910,17200,17200,17200,17200,0
20230818,183800,41066702910,17200,17200,17200,17200,36662
20230818,183700,41066702910,17200,17200,17200,17200,0
20230818,183600,41066702910,17200,17200,17200,17200,0
20230818,183500,41066702910,17200,17200,17200,17200,0
20230818,183400,41066702910,17200,17200,17200,17200,0
20230818,183300,41066702910,17200,17200,17200,17200,0
20230818,183200,41066702910,17200,17200,17200,17200,0
20230818,183100,41066702910,17200,17200,17200,17200,0
20230818,183000,41066702910,17200,17200,17200,17200,0
20230818,182900,41066702910,17200,17200,17200,17200,0
20230818,182800,41066702910,17200,17200,17200,17200,0
20230818,182700,41066702910,17200,17200,17200,17200,0
20230818,182600,41066702910,17200,17200,17200,17200,0
20230818,182500,41066702910,17200,17200,17200,17200,0
20230818,182400,41066702910,17200,17200,17200,17200,0
20230818,182300,41066702910,17200,17200,17200,17200,0
20230818,182200,41066702910,17200,17200,17200,17200,0
20230818,182100,41066702910,17200,17200,17200,17200,0
20230818,182000,41066702910,17200,17200,17200,17200,0
20230818,181900,41066702910,17200,17200,17200,17200,0
20230818,181800,41066702910,17200,17200,17200,17200,0
20230818,181700,41066702910,17200,17200,17200,17200,0
20230818,181600,41066702910,17200,17200,17200,17200,0
20230818,181500,41066702910,17200,17200,17200,17200,0
20230818,181400,41066702910,17200,17200,17200,17200,0
20230818,181300,41066702910,17200,17200,17200,17200,0
20230818,181200,41066702910,17200,17200,17200,17200,0
20230818,181100,41066702910,17200,17200,17200,17200,0
20230818,181000,41066702910,17200,17200,17200,17200,0
20230818,180900,41066702910,17200,17200,17200,17200,0
20230818,180800,41066702910,17200,17200,17200,17200,36662
20230818,180700,41066702910,17200,17200,17200,17200,0
20230818,180600,41066702910,17200,17200,17200,17200,0
20230818,180500,41066702910,17200,17200,17200,17200,0
20230818,180400,41066702910,17200,17200,17200,17200,0
20230818,180300,41066702910,17200,17200,17200,17200,0
20230818,180200,41066702910,17200,17200,17200,17200,0
20230818,180100,41066702910,17200,17200,17200,17200,0
20230818,180000,41066702910,17200,17200,17200,17200,0
20230818,175900,41066702910,17200,17200,17200,17200,0
20230818,175800,41066702910,17200,17200,17200,17200,0
20230818,175700,41066702910,17200,17200,17200,17200,0
20230818,175600,41066702910,17200,17200,17200,17200,0
20230818,175500,41066702910,17200,17200,17200,17200,0
20230818,175400,41066702910,17200,17200,17200,17200,0
20230818,175300,41066702910,17200,17200,17200,17200,0
20230818,175200,41066702910,17200,17200,17200,17200,0
20230818,175100,41066702910,17200,17200,17200,17200,0
20230818,175000,41066702910,17200,17200,17200,17200,0
20230818,174900,41066702910,17200,17200,17200,17200,0
20230818,174800,41066702910,17200,17200,17200,17200,0
20230818,174700,41066702910,17200,17200,17200,17200,0
20230818,174600,41066702910,17200,17200,17200,17200,0
20230818,174500,41066702910,17200,17200,17200,17200,0
20230818,174400,41066702910,17200,17200,17200,17200,0
20230818,174300,41066702910,17200,17200,17200,17200,0
20230818,174200,41066702910,17200,17200,17200,17200,0
20230818,174100,41066702910,17200,17200,17200,17200,0
20230818,174000,41066702910,17200,17200,17200,17200,0
20230818,173900,41066702910,17200,17200,17200,17200,0
20230818,173800,41066702910,17200,17200,17200,17200,36662
20230818,173700,41066702910,17200,17200,17200,17200,0
20230818,173600,41066702910,17200,17200,17200,17200,0
20230818,173500,41066702910,17200,17200,17200,17200,0
20230818,173400,41066702910,17200,17200,17200,17200,0
20230818,173300,41066702910,17200,17200,17200,17200,0
20230818,173200,41066702910,17200,17200,17200,17200,0
20230818,173100,41066702910,17200,17200,17200,17200,0
20230818,173000,41066702910,17200,17200,17200,17200,0
20230818,172900,41066702910,17200,17200,17200,17200,0
20230818,172800,41066702910,17200,17200,17200,17200,0
20230818,172700,41066702910,17200,17200,17200,17200,0
20230818,172600,41066702910,17200,17200,17200,17200,0
20230818,172500,41066702910,17200,17200,17200,17200,0
20230818,172400,41066702910,17200,17200,17200,17200,0
20230818,172300,41066702910,17200,17200,17200,17200,0
20230818,172200,41066702910,17200,17200,17200,17200,0
20230818,172100,41066702910,17200,17200,17200,17200,0
20230818,172000,41066702910,17200,17200,17200,17200,0
20230818,171900,41066702910,17200,17200,17200,17200,0
20230818,171800,41066702910,17200,17200,17200,17200,0
20230818,171700,41066702910,17200,17200,17200,17200,0
20230818,171600,41066702910,17200,17200,17200,17200,0
20230818,171500,41066702910,17200,17200,17200,17200,0
20230818,171400,41066702910,17200,17200,17200,17200,0
20230818,171300,41066702910,17200,17200,17200,17200,0
20230818,171200,41066702910,17200,17200,17200,17200,0
20230818,171100,41066702910,17200,17200,17200,17200,0
20230818,171000,41066702910,17200,17200,17200,17200,0
20230818,170900,41066702910,17200,17200,17200,17200,0
20230818,170800,41066702910,17200,17200,17200,17200,36662
20230818,170700,41066702910,17200,17200,17200,17200,0
20230818,170600,41066702910,17200,17200,17200,17200,0
20230818,170500,41066702910,17200,17200,17200,17200,0
20230818,170400,41066702910,17200,17200,17200,17200,0
20230818,170300,41066702910,17200,17200,17200,17200,0
20230818,170200,41066702910,17200,17200,17200,17200,0
20230818,170100,41066702910,17200,17200,17200,17200,0
20230818,170000,41066702910,17200,17200,17200,17200,0
20230818,165900,41066702910,17200,17200,17200,17200,0
20230818,165800,41066702910,17200,17200,17200,17200,0
20230818,165700,41066702910,17200,17200,17200,17200,0
20230818,165600,41066702910,17200,17200,17200,17200,0
20230818,165500,41066702910,17200,17200,17200,17200,0
20230818,165400,41066702910,17200,17200,17200,17200,0
20230818,165300,41066702910,17200,17200,17200,17200,0
20230818,165200,41066702910,17200,17200,17200,17200,0
20230818,165100,41066702910,17200,17200,17200,17200,0
20230818,165000,41066702910,17200,17200,17200,17200,0
20230818,164900,41066702910,17200,17200,17200,17200,0
20230818,164800,41066702910,17200,17200,17200,17200,0
20230818,164700,41066702910,17200,17200,17200,17200,0
20230818,164600,41066702910,17200,17200,17200,17200,0
20230818,164500,41066702910,17200,17200,17200,17200,0
20230818,164400,41066702910,17200,17200,17200,17200,0
20230818,164300,41066702910,17200,17200,17200,17200,0
20230818,164200,41066702910,17200,17200,17200,17200,0
20230818,164100,41066702910,17200,17200,17200,17200,0
20230818,164000,41066702910,17200,17200,17200,17200,0
20230818,163900,41066702910,17200,17200,17200,17200,0
20230818,163800,41066702910,17200,17200,17200,17200,36662
20230818,163700,41066702910,17200,17200,17200,17200,0
20230818,163600,41066702910,17200,17200,17200,17200,0
20230818,163500,41066702910,17200,17200,17200,17200,0
20230818,163400,41066702910,17200,17200,17200,17200,0
20230818,163300,41066702910,17200,17200,17200,17200,0
20230818,163200,41066702910,17200,17200,17200,17200,0
20230818,163100,41066702910,17200,17200,17200,17200,0
20230818,163000,41066702910,17200,17200,17200,17200,0
20230818,162900,41066702910,17200,17200,17200,17200,0
20230818,162800,41066702910,17200,17200,17200,17200,0
20230818,162700,41066702910,17200,17200,17200,17200,0
20230818,162600,41066702910,17200,17200,17200,17200,0
20230818,162500,41066702910,17200,17200,17200,17200,0
20230818,162400,41066702910,17200,17200,17200,17200,0
20230818,162300,41066702910,17200,17200,17200,17200,0
20230818,162200,41066702910,17200,17200,17200,17200,0
20230818,162100,41066702910,17200,17200,17200,17200,0
20230818,162000,41066702910,17200,17200,17200,17200,0
20230818,161900,41066702910,17200,17200,17200,17200,0
20230818,161800,41066702910,17200,17200,17200,17200,0
20230818,161700,41066702910,17200,17200,17200,17200,0
20230818,161600,41066702910,17200,17200,17200,17200,0
20230818,161500,41066702910,17200,17200,17200,17200,0
20230818,161400,41066702910,17200,17200,17200,17200,0
20230818,161300,41066702910,17200,17200,17200,17200,0
20230818,161200,41066702910,17200,17200,17200,17200,0
20230818,161100,41066702910,17200,17200,17200,17200,0
20230818,161000,41066702910,17200,17200,17200,17200,0
20230818,160900,41066702910,17200,17200,17200,17200,0
20230818,160800,41066702910,17200,17200,17200,17200,36662
20230818,160700,41066702910,17200,17200,17200,17200,0
20230818,160600,41066702910,17200,17200,17200,17200,0
20230818,160500,41066702910,17200,17200,17200,17200,0
20230818,160400,41066702910,17200,17200,17200,17200,0
20230818,160300,41066702910,17200,17200,17200,17200,0
20230818,160200,41066702910,17200,17200,17200,17200,0
20230818,160100,41066702910,17200,17200,17200,17200,0
20230818,160000,41066702910,17200,17200,17200,17200,0
20230818,155900,41066702910,17200,17200,17200,17200,0
20230818,155800,41066702910,17200,17200,17200,17200,0
20230818,155700,41066702910,17200,17200,17200,17200,0
20230818,155600,41066702910,17200,17200,17200,17200,0
20230818,155500,41066702910,17200,17200,17200,17200,0
20230818,155400,41066702910,17200,17200,17200,17200,0
20230818,155300,41066702910,17200,17200,17200,17200,0
20230818,155200,41066702910,17200,17200,17200,17200,0
20230818,155100,41066702910,17200,17200,17200,17200,0
20230818,155000,41066702910,17200,17200,17200,17200,0
20230818,154900,41066702910,17200,17200,17200,17200,0
20230818,154800,41066702910,17200,17200,17200,17200,0
20230818,154700,41066702910,17200,17200,17200,17200,0
20230818,154600,41066702910,17200,17200,17200,17200,0
20230818,154500,41066702910,17200,17200,17200,17200,0
20230818,154400,41066702910,17200,17200,17200,17200,0
20230818,154300,41066702910,17200,17200,17200,17200,0
20230818,154200,41066702910,17200,17200,17200,17200,0
20230818,154100,41066702910,17200,17200,17200,17200,0
20230818,154000,41066702910,17200,17200,17200,17200,0
20230818,153900,41066702910,17200,17200,17200,17200,0
20230818,153800,41066702910,17200,17200,17200,17200,36662
20230818,153700,41066702910,17200,17200,17200,17200,0
20230818,153600,41066702910,17200,17200,17200,17200,0
20230818,153500,41066702910,17200,17200,17200,17200,0
20230818,153400,41066702910,17200,17200,17200,17200,0
20230818,153300,41066702910,17200,17200,17200,17200,0
20230818,153200,41066702910,17200,17200,17200,17200,0
20230818,153100,41066702910,17200,17200,17200,17200,0
20230818,153000,41066702910,17200,17200,17200,17200,36662
20230818,152900,40436116510,17190,17190,17190,17190,0
20230818,152800,40436116510,17190,17190,17190,17190,0
20230818,152700,40436116510,17190,17190,17190,17190,0
20230818,152600,40436116510,17190,17190,17190,17190,0
20230818,152500,40436116510,17190,17190,17190,17190,0
20230818,152400,40436116510,17190,17190,17190,17190,0
20230818,152300,40436116510,17190,17190,17190,17190,0
20230818,152200,40436116510,17190,17190,17190,17190,0
20230818,152100,40436116510,17190,17190,17190,17190,0
20230818,152000,40436116510,17190,17190,17190,17190,0
20230818,151900,40436116510,17190,17160,17200,17150,18404
20230818,151800,40119970290,17160,17170,17180,17150,3453
20230818,151700,40060709600,17180,17200,17200,17160,6427
20230818,151600,39950328190,17190,17170,17190,17160,7224
20230818,151500,39826268650,17180,17180,17190,17170,7896
20230818,151400,39690572840,17180,17160,17190,17160,7501
20230818,151300,39561686450,17160,17170,17180,17150,9162
20230818,151200,39404449620,17170,17140,17170,17130,4091
20230818,151100,39334286890,17130,17130,17140,17120,5638
20230818,151000,39237712720,17130,17160,17170,17130,5557
20230818,150900,39142400110,17160,17180,17180,17140,12132
20230818,150800,38934190820,17170,17180,17200,17170,7071
20230818,150700,38812644660,17180,17190,17190,17170,6071
20230818,150600,38708347540,17180,17150,17200,17130,8511
20230818,150500,38562265320,17150,17130,17160,17130,2432
20230818,150400,38520564400,17140,17140,17160,17120,5370
20230818,150300,38428541030,17140,17180,17190,17130,4497
20230818,150200,38351383960,17180,17160,17190,17150,2239
20230818,150100,38312940040,17160,17160,17190,17150,5578
20230818,150000,38217185270,17160,17140,17160,17120,6010
20230818,145900,38114176380,17140,17140,17160,17110,3957
20230818,145800,38046328540,17150,17100,17150,17100,8399
20230818,145700,37902478780,17100,17110,17120,17100,3000
20230818,145600,37851132170,17100,17110,17130,17100,2387
20230818,145500,37810277710,17100,17110,17130,17090,5462
20230818,145400,37716848390,17120,17080,17120,17080,2507
20230818,145300,37673992310,17070,17080,17090,17070,4493
20230818,145200,37597274830,17070,17100,17100,17070,1723
20230818,145100,37567844580,17090,17060,17090,17060,2897
20230818,145000,37518394510,17060,17060,17070,17060,2646
20230818,144900,37473240910,17060,17050,17080,17050,3768
20230818,144800,37408979740,17050,17080,17160,17050,7272
20230818,144700,37284780050,17070,17060,17080,17040,9096
20230818,144600,37129673330,17050,17080,17090,17050,5657
20230818,144500,37033110200,17080,17120,17120,17080,12007
20230818,144400,36827740520,17120,17160,17170,17120,15009
20230818,144300,36570369300,17180,17170,17180,17160,1728
20230818,144200,36540697820,17170,17180,17190,17170,3160
20230818,144100,36486418770,17180,17170,17190,17170,3722
20230818,144000,36422482240,17180,17190,17200,17170,8141
20230818,143900,36282639090,17200,17190,17200,17190,1328
20230818,143800,36259808970,17190,17180,17220,17180,1939
20230818,143700,36226470360,17180,17180,17210,17170,1966
20230818,143600,36192678000,17180,17180,17190,17170,5988
20230818,143500,36089811930,17180,17210,17220,17180,8463
20230818,143400,35944233980,17220,17210,17220,17210,1699
20230818,143300,35914978510,17220,17220,17250,17210,13673
20230818,143200,35679374060,17220,17230,17240,17220,11944
20230818,143100,35473548720,17230,17250,17250,17230,2240
20230818,143000,35434930960,17250,17240,17250,17230,2629
20230818,142900,35389603320,17240,17260,17270,17240,2022
20230818,142800,35354710940,17260,17270,17270,17250,1672
20230818,142700,35325853110,17260,17270,17270,17260,6361
20230818,142600,35216015760,17260,17210,17270,17210,23138
20230818,142500,34816929910,17210,17210,17210,17190,5785
20230818,142400,34717393100,17210,17180,17210,17180,9666
20230818,142300,34551162470,17190,17180,17200,17170,3587
20230818,142200,34489521830,17180,17190,17190,17170,6238
20230818,142100,34382350760,17180,17180,17190,17180,2730
20230818,142000,34335437930,17180,17200,17210,17180,3631
20230818,141900,34272985780,17200,17170,17200,17170,8528
20230818,141800,34126439380,17180,17200,17210,17180,5292
20230818,141700,34035463080,17200,17210,17220,17200,1850
20230818,141600,34003628160,17210,17190,17230,17190,6768
20230818,141500,33887087350,17190,17190,17210,17170,12830
20230818,141400,33666548030,17200,17230,17240,17200,6868
20230818,141300,33548356340,17240,17210,17240,17210,5358
20230818,141200,33456065480,17220,17210,17220,17200,7061
20230818,141100,33334514080,17210,17190,17220,17180,10943
20230818,141000,33146283560,17190,17180,17190,17150,6766
20230818,140900,33030157530,17180,17170,17190,17150,12480
20230818,140800,32815841600,17170,17180,17200,17170,7379
20230818,140700,32689049530,17180,17190,17200,17180,4815
20230818,140600,32606303600,17180,17190,17200,17180,2919
20230818,140500,32556123440,17180,17170,17200,17160,3328
20230818,140400,32498926360,17160,17180,17190,17150,6239
20230818,140300,32391796190,17190,17160,17200,17150,5111
20230818,140200,32303964830,17160,17180,17190,17150,3735
20230818,140100,32239853220,17150,17170,17180,17140,6347
20230818,140000,32130880700,17170,17150,17180,17130,4335
20230818,135900,32056494300,17140,17130,17150,17130,1238
20230818,135800,32035278980,17130,17130,17140,17120,1814
20230818,135700,32004200880,17130,17160,17160,17130,2199
20230818,135600,31966506740,17140,17190,17190,17140,1939
20230818,135500,31933235620,17180,17170,17190,17150,13388
20230818,135400,31703340420,17170,17140,17170,17140,9021
20230818,135300,31548580250,17140,17100,17140,17090,7504
20230818,135200,31420154940,17100,17110,17120,17100,3740
20230818,135100,31356148480,17110,17120,17120,17100,991
20230818,135000,31339192320,17120,17110,17130,17100,2846
20230818,134900,31290478800,17110,17080,17110,17080,3945
20230818,134800,31223030000,17090,17080,17090,17080,580
20230818,134700,31213119620,17080,17050,17090,17040,1113
20230818,134600,31194119880,17060,17060,17060,17030,3615
20230818,134500,31132518430,17070,17040,17070,17030,590
20230818,134400,31122456360,17040,17040,17050,17020,3290
20230818,134300,31066409660,17060,17050,17060,17040,584
20230818,134200,31056452180,17050,17040,17050,17040,2496
20230818,134100,31013918360,17040,17060,17060,17030,2015
20230818,134000,30979581370,17070,17090,17090,17070,2298
20230818,133900,30940344940,17090,17120,17120,17080,3216
20230818,133800,30885356410,17120,17090,17130,17090,4919
20230818,133700,30801187470,17090,17050,17110,17030,4998
20230818,133600,30715834670,17080,17050,17080,17000,17369
20230818,133500,30420277870,17040,17050,17050,17020,8426
20230818,133400,30276785050,17050,17050,17070,17050,1015
20230818,133300,30259469850,17030,17060,17070,17020,10428
20230818,133200,30081810090,17060,17090,17100,17050,3314
20230818,133100,30025245240,17090,17070,17100,17060,3909
20230818,133000,29958478700,17070,17050,17080,17040,1120
20230818,132900,29939361970,17050,17080,17080,17050,4824
20230818,132800,29857034460,17090,17060,17100,17050,5352
20230818,132700,29765638860,17060,17030,17060,17030,1837
20230818,132600,29734326930,17030,17030,17040,17010,3340
20230818,132500,29677471060,17030,17060,17060,17030,6785
20230818,132400,29561842130,17060,17010,17060,17000,4501
20230818,132300,29485166520,17010,17010,17020,17000,1311
20230818,132200,29462867500,17010,17000,17010,17000,922
20230818,132100,29447191710,16990,17010,17010,16980,9177
20230818,132000,29291235760,17010,17010,17020,17000,2356
20230818,131900,29251146990,17010,17020,17040,17010,938
20230818,131800,29235181580,17020,17020,17040,17010,1703
20230818,131700,29206184950,17020,17010,17020,17010,1578
20230818,131600,29179334570,17010,17000,17020,17000,991
20230818,131500,29162476810,17000,16980,17010,16980,3989
20230818,131400,29094674090,16990,16980,17000,16980,1982
20230818,131300,29061001160,16980,17000,17000,16970,1546
20230818,131200,29034740050,17000,16960,17000,16960,3546
20230818,131100,28974527390,16960,16950,16960,16950,1517
20230818,131000,28948804430,16950,16940,16960,16940,940
20230818,130900,28932870100,16940,16950,16960,16940,896
20230818,130800,28917682140,16960,16940,16960,16940,1914
20230818,130700,28885225870,16940,16930,16950,16930,3248
20230818,130600,28830185540,16940,16930,16950,16930,1890
20230818,130500,28798168780,16940,16940,16950,16930,2186
20230818,130400,28761128690,16940,16940,16950,16940,885
20230818,130300,28746135010,16940,16930,16940,16920,2106
20230818,130200,28710470410,16920,16900,16930,16900,627
20230818,130100,28699866790,16900,16900,16900,16890,625
20230818,130000,28689304530,16900,16890,16900,16890,1035
20230818,125900,28671815930,16900,16870,16900,16870,6327
20230818,125800,28565038530,16880,16880,16880,16870,837
20230818,125700,28550910820,16880,16870,16880,16870,1973
20230818,125600,28517615710,16880,16870,16880,16860,2231
20230818,125500,28479972600,16860,16860,16870,16860,3092
20230818,125400,28427839700,16860,16870,16880,16860,1294
20230818,125300,28406010860,16870,16860,16880,16860,2462
20230818,125200,28364474420,16860,16870,16880,16860,3154
20230818,125100,28311264090,16880,16860,16880,16860,4004
20230818,125000,28243735030,16860,16860,16870,16860,1274
20230818,124900,28222254640,16870,16880,16880,16860,1713
20230818,124800,28193358720,16870,16890,16900,16870,590
20230818,124700,28183397750,16900,16920,16920,16890,5318
20230818,124600,28093466880,16920,16930,16940,16910,3147
20230818,124500,28040215600,16920,16890,16930,16890,3046
20230818,124400,27988710150,16890,16880,16890,16870,2756
20230818,124300,27942187710,16870,16870,16880,16860,1686
20230818,124200,27913739230,16870,16870,16880,16870,987
20230818,124100,27897088030,16860,16860,16870,16860,2015
20230818,124000,27863099370,16860,16870,16870,16860,960
20230818,123900,27846910080,16860,16860,16870,16860,471
20230818,123800,27838968340,16860,16870,16870,16860,851
20230818,123700,27824619820,16860,16860,16870,16860,577
20230818,123600,27814891130,16860,16880,16880,16860,783
20230818,123500,27801684480,16870,16850,16880,16850,3268
20230818,123400,27746566290,16860,16860,16870,16850,508
20230818,123300,27738001580,16860,16860,16870,16860,1621
20230818,123200,27710670900,16860,16860,16870,16860,2017
20230818,123100,27676655410,16860,16890,16890,16860,5453
20230818,123000,27584645730,16890,16880,16900,16880,1073
20230818,122900,27566522500,16890,16890,16890,16880,669
20230818,122800,27555226720,16890,16880,16890,16880,1039
20230818,122700,27537683420,16890,16890,16890,16880,724
20230818,122600,27525460690,16880,16890,16900,16880,5778
20230818,122500,27427873280,16890,16890,16890,16880,1277
20230818,122400,27406316580,16880,16890,16890,16880,1710
20230818,122300,27377449580,16890,16890,16890,16880,455
20230818,122200,27369768010,16880,16890,16890,16880,7764
20230818,122100,27238686790,16890,16900,16900,16890,2262
20230818,122000,27200480690,16900,16890,16900,16890,1089
20230818,121900,27182087040,16900,16900,16910,16890,2650
20230818,121800,27137308350,16900,16910,16910,16900,2715
20230818,121700,27091414320,16910,16910,16920,16910,1469
20230818,121600,27066567300,16910,16940,16950,16910,4358
20230818,121500,26992756370,16950,16940,16950,16940,990
20230818,121400,26975985460,16940,16910,16950,16910,4108
20230818,121300,26906483900,16910,16940,16950,16910,4329
20230818,121200,26833244950,16940,16970,16970,16940,4431
20230818,121100,26758137610,16970,16960,16970,16960,1864
20230818,121000,26726519470,16970,16990,16990,16970,1787
20230818,120900,26696181070,17000,17000,17000,16980,1978
20230818,120800,26662578060,17000,16990,17000,16980,1143
20230818,120700,26643158670,16990,16990,17000,16980,855
20230818,120600,26628637990,16990,17000,17000,16980,1274
20230818,120500,26606993720,16990,16970,17000,16970,574
20230818,120400,26597241120,16990,16980,17000,16970,1937
20230818,120300,26564348950,16970,16970,16980,16960,1331
20230818,120200,26541767090,16970,16980,16980,16960,1269
20230818,120100,26520233580,16980,17000,17000,16970,1594
20230818,120000,26493157940,17000,17000,17000,16990,723
20230818,115900,26480868990,17000,17000,17010,16990,1289
20230818,115800,26458964930,16990,16980,16990,16970,2256
20230818,115700,26420663330,16980,16980,16980,16970,2057
20230818,115600,26385739630,16980,17000,17000,16970,1960
20230818,115500,26352457300,16990,17020,17030,16990,2629
20230818,115400,26307720640,17020,17020,17030,17020,758
20230818,115300,26294818710,17020,17020,17040,17020,1879
20230818,115200,26262813130,17020,17020,17030,17020,1547
20230818,115100,26236480260,17020,17040,17040,17020,968
20230818,115000,26219994060,17040,17030,17050,17020,2420
20230818,114900,26178785300,17030,16990,17030,16990,4339
20230818,114800,26104958870,16990,17020,17030,16990,11449
20230818,114700,25910260700,17020,17070,17080,17020,8206
20230818,114600,25770401720,17060,17070,17080,17060,1129
20230818,114500,25751130190,17080,17100,17110,17070,3002
20230818,114400,25699842010,17110,17130,17130,17110,4061
20230818,114300,25630354050,17120,17120,17130,17120,1546
20230818,114200,25603884630,17120,17120,17130,17110,2606
20230818,114100,25559278880,17120,17100,17120,17090,2342
20230818,114000,25519223560,17090,17100,17110,17080,4214
20230818,113900,25447183390,17100,17070,17110,17060,6269
20230818,113800,25340071840,17080,17090,17090,17070,3379
20230818,113700,25282356320,17100,17090,17110,17080,2204
20230818,113600,25244673000,17090,17090,17100,17080,2433
20230818,113500,25203092000,17100,17090,17100,17090,1267
20230818,113400,25181432540,17100,17090,17100,17090,3479
20230818,113300,25121975040,17090,17100,17100,17090,1402
20230818,113200,25098009900,17110,17110,17110,17100,1918
20230818,113100,25065203840,17100,17110,17120,17090,12048
20230818,113000,24859144610,17120,17120,17120,17110,1679
20230818,112900,24830414080,17120,17120,17120,17110,2826
20230818,112800,24782045990,17120,17170,17170,17110,3950
20230818,112700,24714351750,17170,17180,17200,17170,3518
20230818,112600,24653922620,17180,17140,17200,17140,5646
20230818,112500,24556947590,17150,17130,17150,17120,2441
20230818,112400,24515101340,17130,17130,17180,17120,1767
20230818,112300,24484792390,17160,17120,17170,17110,6141
20230818,112200,24379583740,17120,17150,17150,17110,13083
20230818,112100,24155440790,17150,17160,17180,17140,4415
20230818,112000,24079690690,17150,17110,17170,17110,9098
20230818,111900,23923629430,17150,17100,17150,17090,10458
20230818,111800,23744527600,17100,17080,17110,17070,8817
20230818,111700,23593894180,17080,17080,17090,17080,3208
20230818,111600,23539085930,17080,17080,17100,17080,4192
20230818,111500,23467445600,17080,17090,17100,17080,1455
20230818,111400,23442587160,17090,17100,17110,17090,3980
20230818,111300,23374536810,17100,17120,17120,17090,2867
20230818,111200,23325486340,17120,17080,17130,17070,4173
20230818,111100,23254111820,17080,17080,17100,17060,12249
20230818,111000,23044900310,17080,17070,17080,17060,6397
20230818,110900,22935706620,17070,17040,17080,17040,7546
20230818,110800,22806930950,17040,17070,17070,17030,6449
20230818,110700,22697018590,17060,17040,17070,17030,5017
20230818,110600,22611463580,17040,17050,17050,17030,1322
20230818,110500,22588934890,17040,17010,17050,17010,3461
20230818,110400,22529987890,17020,17010,17030,17010,1597
20230818,110300,22502809550,17000,17000,17020,17000,1482
20230818,110200,22477610090,17010,17030,17040,17000,1393
20230818,110100,22453920530,17040,16990,17050,16990,2667
20230818,110000,22408510650,16990,16930,17010,16900,3185
20230818,105900,22354481600,16940,16910,16960,16890,3114
20230818,105800,22301787130,16890,16930,16930,16860,12134
20230818,105700,22096705250,16930,16950,16950,16920,12464
20230818,105600,21885570220,16950,17000,17000,16950,7952
20230818,105500,21750565220,17010,17020,17020,16990,5229
20230818,105400,21661667830,17020,17030,17050,17010,1784
20230818,105300,21631287350,17030,17010,17040,16990,5407
20230818,105200,21539256060,17000,17000,17020,16990,1903
20230818,105100,21506900540,17000,17070,17070,16990,13516
20230818,105000,21277070100,17070,17040,17090,17040,8187
20230818,104900,21137375500,17040,17010,17040,17010,5430
20230818,104800,21044927170,17020,17030,17030,17010,1680
20230818,104700,21016346680,17010,17030,17030,17010,1197
20230818,104600,20995971110,17030,17040,17050,17010,3724
20230818,104500,20932555410,17040,17050,17050,16990,3986
20230818,104400,20864755510,17050,16970,17050,16950,7077
20230818,104300,20744517490,16980,17000,17020,16970,5785
20230818,104200,20646219500,17000,17000,17030,16980,10801
20230818,104100,20462716000,17000,16940,17040,16940,15739
20230818,104000,20195417950,16950,16930,16960,16890,7560
20230818,103900,20067382440,16930,16890,16930,16860,4876
20230818,103800,19985044550,16900,16860,16900,16860,2848
20230818,103700,19936957480,16870,16850,16870,16840,1771
20230818,103600,19907111760,16860,16840,16880,16820,4475
20230818,103500,19831689620,16830,16830,16860,16810,3101
20230818,103400,19779467640,16830,16770,16830,16760,3473
20230818,103300,19721161290,16770,16760,16770,16750,2606
20230818,103200,19677482180,16750,16760,16760,16750,852
20230818,103100,19663205340,16760,16770,16770,16750,1190
20230818,103000,19643260480,16760,16740,16760,16740,3451
20230818,102900,19585466770,16750,16750,16760,16740,2250
20230818,102800,19547784690,16740,16750,16770,16730,2463
20230818,102700,19506539070,16740,16730,16780,16730,2671
20230818,102600,19461826160,16730,16730,16770,16720,9179
20230818,102500,19308238050,16730,16750,16750,16730,9286
20230818,102400,19152823180,16740,16780,16780,16740,21843
20230818,102300,18786911390,16790,16820,16830,16790,2099
20230818,102200,18751655320,16800,16800,16850,16790,3152
20230818,102100,18698661860,16830,16780,16830,16780,6351
20230818,102000,18591989110,16780,16780,16790,16770,2081
20230818,101900,18557076700,16760,16790,16790,16750,10033
20230818,101800,18388806270,16790,16800,16810,16790,2775
20230818,101700,18342187760,16800,16800,16810,16780,1330
20230818,101600,18319847440,16780,16800,16800,16780,3398
20230818,101500,18262802410,16800,16790,16810,16780,2440
20230818,101400,18221802930,16780,16800,16810,16780,2584
20230818,101300,18178397350,16810,16780,16810,16770,4386
20230818,101200,18104742950,16780,16780,16790,16770,2100
20230818,101100,18069520210,16780,16770,16780,16770,3295
20230818,101000,18014261860,16780,16760,16790,16760,5741
20230818,100900,17917976650,16750,16790,16790,16750,8583
20230818,100800,17774058640,16790,16800,16800,16770,5029
20230818,100700,17689648350,16810,16790,16820,16770,3519
20230818,100600,17630557390,16780,16830,16830,16770,10138
20230818,100500,17460269250,16830,16820,16830,16810,3706
20230818,100400,17397935090,16820,16840,16850,16820,2699
20230818,100300,17352513520,16840,16880,16900,16840,1735
20230818,100200,17323242100,16880,16850,16900,16840,2645
20230818,100100,17278627020,16860,16850,16880,16830,3452
20230818,100000,17220422400,16850,16800,16850,16790,3195
20230818,095900,17166667480,16790,16800,16830,16780,2021
20230818,095800,17132724570,16800,16760,16820,16750,7905
20230818,095700,17000197820,16770,16780,16800,16750,7569
20230818,095600,16873305430,16780,16740,16780,16740,14471
20230818,095500,16630858190,16740,16820,16830,16740,27708
20230818,095400,16165862200,16810,16800,16820,16800,7652
20230818,095300,16037246890,16800,16820,16820,16800,8956
20230818,095200,15886700270,16820,16860,16860,16820,5752
20230818,095100,15789865380,16860,16880,16880,16850,7357
20230818,095000,15665795390,16880,16890,16910,16860,3138
20230818,094900,15612821270,16880,16950,16950,16880,4265
20230818,094800,15540678590,16940,16960,16970,16940,2353
20230818,094700,15500807290,16960,16940,16960,16920,3058
20230818,094600,15449008620,16920,16970,16970,16910,5203
20230818,094500,15360798060,16960,16940,17000,16930,23076
20230818,094400,14968860980,16930,16830,16950,16810,20632
20230818,094300,14620771100,16810,16860,16870,16800,23840
20230818,094200,14219701550,16860,16860,16870,16850,8491
20230818,094100,14076562550,16870,16870,16890,16860,10269
20230818,094000,13903316170,16870,16910,16920,16870,16791
20230818,093900,13619718560,16910,16950,16950,16910,8160
20230818,093800,13481581820,16950,16940,16960,16940,2930
20230818,093700,13431920940,16940,16920,16940,16900,8367
20230818,093600,13290379090,16920,16930,16930,16870,12566
20230818,093500,13078032610,16930,16960,16960,16900,19099
20230818,093400,12754813890,16960,17020,17030,16950,9729
20230818,093300,12589618820,17020,17020,17060,17000,5370
20230818,093200,12498263600,17040,17080,17080,17000,29664
20230818,093100,11993399360,17050,17040,17090,17030,6991
20230818,093000,11874210010,17040,17080,17090,17040,6079
20230818,092900,11770504510,17080,17060,17120,17040,4337
20230818,092800,11696502030,17060,17030,17070,17020,6051
20230818,092700,11593364720,17040,17190,17220,17040,28218
20230818,092600,11110104280,17190,17200,17250,17190,6056
20230818,092500,11005897750,17200,17240,17250,17190,16883
20230818,092400,10714814220,17250,17170,17250,17170,12567
20230818,092300,10498398700,17170,17200,17210,17160,6372
20230818,092200,10388918430,17210,17330,17330,17200,16697
20230818,092100,10100238650,17330,17350,17380,17310,23967
20230818,092000,9684475640,17350,17340,17360,17300,15849
20230818,091900,9409815430,17310,17300,17360,17290,27629
20230818,091800,8931038420,17290,17290,17320,17220,23214
20230818,091700,8529803190,17280,17210,17280,17160,16396
20230818,091600,8247637700,17210,17180,17250,17180,16372
20230818,091500,7965786490,17190,17250,17310,17180,25723
20230818,091400,7521969140,17250,17120,17280,17120,11124
20230818,091300,7330675410,17120,17050,17130,17030,10946
20230818,091200,7143920150,17030,17120,17120,17030,11996
20230818,091100,6939220280,17130,17000,17130,16950,18013
20230818,091000,6632900030,16990,17240,17240,16900,31115
20230818,090900,6101265970,17240,17300,17300,17220,18508
20230818,090800,5781911370,17300,17330,17350,17200,37795
20230818,090700,5128255840,17330,17400,17440,17330,19373
20230818,090600,4791555320,17400,17450,17470,17390,48499
20230818,090500,3945561530,17440,17350,17470,17340,54179
20230818,090400,3001591450,17360,17370,17390,17290,33543
20230818,090300,2419908590,17380,17280,17390,17280,29603
20230818,090200,1906931810,17300,17150,17300,17150,22933
20230818,090100,1511873750,17150,17040,17170,17040,19110
20230818,090000,1184737300,17050,16960,17050,16870,64917