KissMeData/352820/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,211300,23843588600,168400,168400,168400,168400,7898
20240819,211200,23843588600,168400,168400,168400,168400,0
20240819,211100,23843588600,168400,168400,168400,168400,0
20240819,211000,23843588600,168400,168400,168400,168400,0
20240819,210900,23843588600,168400,168400,168400,168400,0
20240819,210800,23843588600,168400,168400,168400,168400,0
20240819,210700,23843588600,168400,168400,168400,168400,0
20240819,210600,23843588600,168400,168400,168400,168400,0
20240819,210500,23843588600,168400,168400,168400,168400,0
20240819,210400,23843588600,168400,168400,168400,168400,0
20240819,210300,23843588600,168400,168400,168400,168400,0
20240819,210200,23843588600,168400,168400,168400,168400,0
20240819,210100,23843588600,168400,168400,168400,168400,0
20240819,210000,23843588600,168400,168400,168400,168400,0
20240819,205900,23843588600,168400,168400,168400,168400,0
20240819,205800,23843588600,168400,168400,168400,168400,0
20240819,205700,23843588600,168400,168400,168400,168400,0
20240819,205600,23843588600,168400,168400,168400,168400,0
20240819,205500,23843588600,168400,168400,168400,168400,0
20240819,205400,23843588600,168400,168400,168400,168400,0
20240819,205300,23843588600,168400,168400,168400,168400,0
20240819,205200,23843588600,168400,168400,168400,168400,0
20240819,205100,23843588600,168400,168400,168400,168400,0
20240819,205000,23843588600,168400,168400,168400,168400,0
20240819,204900,23843588600,168400,168400,168400,168400,0
20240819,204800,23843588600,168400,168400,168400,168400,0
20240819,204700,23843588600,168400,168400,168400,168400,0
20240819,204600,23843588600,168400,168400,168400,168400,0
20240819,204500,23843588600,168400,168400,168400,168400,0
20240819,204400,23843588600,168400,168400,168400,168400,0
20240819,204300,23843588600,168400,168400,168400,168400,7898
20240819,204200,23843588600,168400,168400,168400,168400,0
20240819,204100,23843588600,168400,168400,168400,168400,0
20240819,204000,23843588600,168400,168400,168400,168400,0
20240819,203900,23843588600,168400,168400,168400,168400,0
20240819,203800,23843588600,168400,168400,168400,168400,0
20240819,203700,23843588600,168400,168400,168400,168400,0
20240819,203600,23843588600,168400,168400,168400,168400,0
20240819,203500,23843588600,168400,168400,168400,168400,0
20240819,203400,23843588600,168400,168400,168400,168400,0
20240819,203300,23843588600,168400,168400,168400,168400,0
20240819,203200,23843588600,168400,168400,168400,168400,0
20240819,203100,23843588600,168400,168400,168400,168400,0
20240819,203000,23843588600,168400,168400,168400,168400,0
20240819,202900,23843588600,168400,168400,168400,168400,0
20240819,202800,23843588600,168400,168400,168400,168400,0
20240819,202700,23843588600,168400,168400,168400,168400,0
20240819,202600,23843588600,168400,168400,168400,168400,0
20240819,202500,23843588600,168400,168400,168400,168400,0
20240819,202400,23843588600,168400,168400,168400,168400,0
20240819,202300,23843588600,168400,168400,168400,168400,0
20240819,202200,23843588600,168400,168400,168400,168400,0
20240819,202100,23843588600,168400,168400,168400,168400,0
20240819,202000,23843588600,168400,168400,168400,168400,0
20240819,201900,23843588600,168400,168400,168400,168400,0
20240819,201800,23843588600,168400,168400,168400,168400,0
20240819,201700,23843588600,168400,168400,168400,168400,0
20240819,201600,23843588600,168400,168400,168400,168400,0
20240819,201500,23843588600,168400,168400,168400,168400,0
20240819,201400,23843588600,168400,168400,168400,168400,0
20240819,201300,23843588600,168400,168400,168400,168400,7898
20240819,201200,23843588600,168400,168400,168400,168400,0
20240819,201100,23843588600,168400,168400,168400,168400,0
20240819,201000,23843588600,168400,168400,168400,168400,0
20240819,200900,23843588600,168400,168400,168400,168400,0
20240819,200800,23843588600,168400,168400,168400,168400,0
20240819,200700,23843588600,168400,168400,168400,168400,0
20240819,200600,23843588600,168400,168400,168400,168400,0
20240819,200500,23843588600,168400,168400,168400,168400,0
20240819,200400,23843588600,168400,168400,168400,168400,0
20240819,200300,23843588600,168400,168400,168400,168400,0
20240819,200200,23843588600,168400,168400,168400,168400,0
20240819,200100,23843588600,168400,168400,168400,168400,0
20240819,200000,23843588600,168400,168400,168400,168400,0
20240819,195900,23843588600,168400,168400,168400,168400,0
20240819,195800,23843588600,168400,168400,168400,168400,0
20240819,195700,23843588600,168400,168400,168400,168400,0
20240819,195600,23843588600,168400,168400,168400,168400,0
20240819,195500,23843588600,168400,168400,168400,168400,0
20240819,195400,23843588600,168400,168400,168400,168400,0
20240819,195300,23843588600,168400,168400,168400,168400,0
20240819,195200,23843588600,168400,168400,168400,168400,0
20240819,195100,23843588600,168400,168400,168400,168400,0
20240819,195000,23843588600,168400,168400,168400,168400,0
20240819,194900,23843588600,168400,168400,168400,168400,0
20240819,194800,23843588600,168400,168400,168400,168400,0
20240819,194700,23843588600,168400,168400,168400,168400,0
20240819,194600,23843588600,168400,168400,168400,168400,0
20240819,194500,23843588600,168400,168400,168400,168400,0
20240819,194400,23843588600,168400,168400,168400,168400,0
20240819,194300,23843588600,168400,168400,168400,168400,7898
20240819,194200,23843588600,168400,168400,168400,168400,0
20240819,194100,23843588600,168400,168400,168400,168400,0
20240819,194000,23843588600,168400,168400,168400,168400,0
20240819,193900,23843588600,168400,168400,168400,168400,0
20240819,193800,23843588600,168400,168400,168400,168400,0
20240819,193700,23843588600,168400,168400,168400,168400,0
20240819,193600,23843588600,168400,168400,168400,168400,0
20240819,193500,23843588600,168400,168400,168400,168400,0
20240819,193400,23843588600,168400,168400,168400,168400,0
20240819,193300,23843588600,168400,168400,168400,168400,0
20240819,193200,23843588600,168400,168400,168400,168400,0
20240819,193100,23843588600,168400,168400,168400,168400,0
20240819,193000,23843588600,168400,168400,168400,168400,0
20240819,192900,23843588600,168400,168400,168400,168400,0
20240819,192800,23843588600,168400,168400,168400,168400,0
20240819,192700,23843588600,168400,168400,168400,168400,0
20240819,192600,23843588600,168400,168400,168400,168400,0
20240819,192500,23843588600,168400,168400,168400,168400,0
20240819,192400,23843588600,168400,168400,168400,168400,0
20240819,192300,23843588600,168400,168400,168400,168400,0
20240819,192200,23843588600,168400,168400,168400,168400,0
20240819,192100,23843588600,168400,168400,168400,168400,0
20240819,192000,23843588600,168400,168400,168400,168400,0
20240819,191900,23843588600,168400,168400,168400,168400,0
20240819,191800,23843588600,168400,168400,168400,168400,0
20240819,191700,23843588600,168400,168400,168400,168400,0
20240819,191600,23843588600,168400,168400,168400,168400,0
20240819,191500,23843588600,168400,168400,168400,168400,0
20240819,191400,23843588600,168400,168400,168400,168400,0
20240819,191300,23843588600,168400,168400,168400,168400,7898
20240819,191200,23843588600,168400,168400,168400,168400,0
20240819,191100,23843588600,168400,168400,168400,168400,0
20240819,191000,23843588600,168400,168400,168400,168400,0
20240819,190900,23843588600,168400,168400,168400,168400,0
20240819,190800,23843588600,168400,168400,168400,168400,0
20240819,190700,23843588600,168400,168400,168400,168400,0
20240819,190600,23843588600,168400,168400,168400,168400,0
20240819,190500,23843588600,168400,168400,168400,168400,0
20240819,190400,23843588600,168400,168400,168400,168400,0
20240819,190300,23843588600,168400,168400,168400,168400,0
20240819,190200,23843588600,168400,168400,168400,168400,0
20240819,190100,23843588600,168400,168400,168400,168400,0
20240819,190000,23843588600,168400,168400,168400,168400,0
20240819,185900,23843588600,168400,168400,168400,168400,0
20240819,185800,23843588600,168400,168400,168400,168400,0
20240819,185700,23843588600,168400,168400,168400,168400,0
20240819,185600,23843588600,168400,168400,168400,168400,0
20240819,185500,23843588600,168400,168400,168400,168400,0
20240819,185400,23843588600,168400,168400,168400,168400,0
20240819,185300,23843588600,168400,168400,168400,168400,0
20240819,185200,23843588600,168400,168400,168400,168400,0
20240819,185100,23843588600,168400,168400,168400,168400,0
20240819,185000,23843588600,168400,168400,168400,168400,0
20240819,184900,23843588600,168400,168400,168400,168400,0
20240819,184800,23843588600,168400,168400,168400,168400,0
20240819,184700,23843588600,168400,168400,168400,168400,0
20240819,184600,23843588600,168400,168400,168400,168400,0
20240819,184500,23843588600,168400,168400,168400,168400,0
20240819,184400,23843588600,168400,168400,168400,168400,0
20240819,184300,23843588600,168400,168400,168400,168400,7898
20240819,184200,23843588600,168400,168400,168400,168400,0
20240819,184100,23843588600,168400,168400,168400,168400,0
20240819,184000,23843588600,168400,168400,168400,168400,0
20240819,183900,23843588600,168400,168400,168400,168400,0
20240819,183800,23843588600,168400,168400,168400,168400,0
20240819,183700,23843588600,168400,168400,168400,168400,0
20240819,183600,23843588600,168400,168400,168400,168400,0
20240819,183500,23843588600,168400,168400,168400,168400,0
20240819,183400,23843588600,168400,168400,168400,168400,0
20240819,183300,23843588600,168400,168400,168400,168400,0
20240819,183200,23843588600,168400,168400,168400,168400,0
20240819,183100,23843588600,168400,168400,168400,168400,0
20240819,183000,23843588600,168400,168400,168400,168400,0
20240819,182900,23843588600,168400,168400,168400,168400,0
20240819,182800,23843588600,168400,168400,168400,168400,0
20240819,182700,23843588600,168400,168400,168400,168400,0
20240819,182600,23843588600,168400,168400,168400,168400,0
20240819,182500,23843588600,168400,168400,168400,168400,0
20240819,182400,23843588600,168400,168400,168400,168400,0
20240819,182300,23843588600,168400,168400,168400,168400,0
20240819,182200,23843588600,168400,168400,168400,168400,0
20240819,182100,23843588600,168400,168400,168400,168400,0
20240819,182000,23843588600,168400,168400,168400,168400,0
20240819,181900,23843588600,168400,168400,168400,168400,0
20240819,181800,23843588600,168400,168400,168400,168400,0
20240819,181700,23843588600,168400,168400,168400,168400,0
20240819,181600,23843588600,168400,168400,168400,168400,0
20240819,181500,23843588600,168400,168400,168400,168400,0
20240819,181400,23843588600,168400,168400,168400,168400,0
20240819,181300,23843588600,168400,168400,168400,168400,7898
20240819,181200,23843588600,168400,168400,168400,168400,0
20240819,181100,23843588600,168400,168400,168400,168400,0
20240819,181000,23843588600,168400,168400,168400,168400,0
20240819,180900,23843588600,168400,168400,168400,168400,0
20240819,180800,23843588600,168400,168400,168400,168400,0
20240819,180700,23843588600,168400,168400,168400,168400,0
20240819,180600,23843588600,168400,168400,168400,168400,0
20240819,180500,23843588600,168400,168400,168400,168400,0
20240819,180400,23843588600,168400,168400,168400,168400,0
20240819,180300,23843588600,168400,168400,168400,168400,0
20240819,180200,23843588600,168400,168400,168400,168400,0
20240819,180100,23843588600,168400,168400,168400,168400,0
20240819,180000,23843588600,168400,168400,168400,168400,0
20240819,175900,23843588600,168400,168400,168400,168400,0
20240819,175800,23843588600,168400,168400,168400,168400,0
20240819,175700,23843588600,168400,168400,168400,168400,0
20240819,175600,23843588600,168400,168400,168400,168400,0
20240819,175500,23843588600,168400,168400,168400,168400,0
20240819,175400,23843588600,168400,168400,168400,168400,0
20240819,175300,23843588600,168400,168400,168400,168400,0
20240819,175200,23843588600,168400,168400,168400,168400,0
20240819,175100,23843588600,168400,168400,168400,168400,0
20240819,175000,23843588600,168400,168400,168400,168400,0
20240819,174900,23843588600,168400,168400,168400,168400,0
20240819,174800,23843588600,168400,168400,168400,168400,0
20240819,174700,23843588600,168400,168400,168400,168400,0
20240819,174600,23843588600,168400,168400,168400,168400,0
20240819,174500,23843588600,168400,168400,168400,168400,0
20240819,174400,23843588600,168400,168400,168400,168400,0
20240819,174300,23843588600,168400,168400,168400,168400,7898
20240819,174200,23843588600,168400,168400,168400,168400,0
20240819,174100,23843588600,168400,168400,168400,168400,0
20240819,174000,23843588600,168400,168400,168400,168400,0
20240819,173900,23843588600,168400,168400,168400,168400,0
20240819,173800,23843588600,168400,168400,168400,168400,0
20240819,173700,23843588600,168400,168400,168400,168400,0
20240819,173600,23843588600,168400,168400,168400,168400,0
20240819,173500,23843588600,168400,168400,168400,168400,0
20240819,173400,23843588600,168400,168400,168400,168400,0
20240819,173300,23843588600,168400,168400,168400,168400,0
20240819,173200,23843588600,168400,168400,168400,168400,0
20240819,173100,23843588600,168400,168400,168400,168400,0
20240819,173000,23843588600,168400,168400,168400,168400,0
20240819,172900,23843588600,168400,168400,168400,168400,0
20240819,172800,23843588600,168400,168400,168400,168400,0
20240819,172700,23843588600,168400,168400,168400,168400,0
20240819,172600,23843588600,168400,168400,168400,168400,0
20240819,172500,23843588600,168400,168400,168400,168400,0
20240819,172400,23843588600,168400,168400,168400,168400,0
20240819,172300,23843588600,168400,168400,168400,168400,0
20240819,172200,23843588600,168400,168400,168400,168400,0
20240819,172100,23843588600,168400,168400,168400,168400,0
20240819,172000,23843588600,168400,168400,168400,168400,0
20240819,171900,23843588600,168400,168400,168400,168400,0
20240819,171800,23843588600,168400,168400,168400,168400,0
20240819,171700,23843588600,168400,168400,168400,168400,0
20240819,171600,23843588600,168400,168400,168400,168400,0
20240819,171500,23843588600,168400,168400,168400,168400,0
20240819,171400,23843588600,168400,168400,168400,168400,0
20240819,171300,23843588600,168400,168400,168400,168400,7898
20240819,171200,23843588600,168400,168400,168400,168400,0
20240819,171100,23843588600,168400,168400,168400,168400,0
20240819,171000,23843588600,168400,168400,168400,168400,0
20240819,170900,23843588600,168400,168400,168400,168400,0
20240819,170800,23843588600,168400,168400,168400,168400,0
20240819,170700,23843588600,168400,168400,168400,168400,0
20240819,170600,23843588600,168400,168400,168400,168400,0
20240819,170500,23843588600,168400,168400,168400,168400,0
20240819,170400,23843588600,168400,168400,168400,168400,0
20240819,170300,23843588600,168400,168400,168400,168400,0
20240819,170200,23843588600,168400,168400,168400,168400,0
20240819,170100,23843588600,168400,168400,168400,168400,0
20240819,170000,23843588600,168400,168400,168400,168400,0
20240819,165900,23843588600,168400,168400,168400,168400,0
20240819,165800,23843588600,168400,168400,168400,168400,0
20240819,165700,23843588600,168400,168400,168400,168400,0
20240819,165600,23843588600,168400,168400,168400,168400,0
20240819,165500,23843588600,168400,168400,168400,168400,0
20240819,165400,23843588600,168400,168400,168400,168400,0
20240819,165300,23843588600,168400,168400,168400,168400,0
20240819,165200,23843588600,168400,168400,168400,168400,0
20240819,165100,23843588600,168400,168400,168400,168400,0
20240819,165000,23843588600,168400,168400,168400,168400,0
20240819,164900,23843588600,168400,168400,168400,168400,0
20240819,164800,23843588600,168400,168400,168400,168400,0
20240819,164700,23843588600,168400,168400,168400,168400,0
20240819,164600,23843588600,168400,168400,168400,168400,0
20240819,164500,23843588600,168400,168400,168400,168400,0
20240819,164400,23843588600,168400,168400,168400,168400,0
20240819,164300,23843588600,168400,168400,168400,168400,7898
20240819,164200,23843588600,168400,168400,168400,168400,0
20240819,164100,23843588600,168400,168400,168400,168400,0
20240819,164000,23843588600,168400,168400,168400,168400,0
20240819,163900,23843588600,168400,168400,168400,168400,0
20240819,163800,23843588600,168400,168400,168400,168400,0
20240819,163700,23843588600,168400,168400,168400,168400,0
20240819,163600,23843588600,168400,168400,168400,168400,0
20240819,163500,23843588600,168400,168400,168400,168400,0
20240819,163400,23843588600,168400,168400,168400,168400,0
20240819,163300,23843588600,168400,168400,168400,168400,0
20240819,163200,23843588600,168400,168400,168400,168400,0
20240819,163100,23843588600,168400,168400,168400,168400,0
20240819,163000,23843588600,168400,168400,168400,168400,0
20240819,162900,23843588600,168400,168400,168400,168400,0
20240819,162800,23843588600,168400,168400,168400,168400,0
20240819,162700,23843588600,168400,168400,168400,168400,0
20240819,162600,23843588600,168400,168400,168400,168400,0
20240819,162500,23843588600,168400,168400,168400,168400,0
20240819,162400,23843588600,168400,168400,168400,168400,0
20240819,162300,23843588600,168400,168400,168400,168400,0
20240819,162200,23843588600,168400,168400,168400,168400,0
20240819,162100,23843588600,168400,168400,168400,168400,0
20240819,162000,23843588600,168400,168400,168400,168400,0
20240819,161900,23843588600,168400,168400,168400,168400,0
20240819,161800,23843588600,168400,168400,168400,168400,0
20240819,161700,23843588600,168400,168400,168400,168400,0
20240819,161600,23843588600,168400,168400,168400,168400,0
20240819,161500,23843588600,168400,168400,168400,168400,0
20240819,161400,23843588600,168400,168400,168400,168400,0
20240819,161300,23843588600,168400,168400,168400,168400,7898
20240819,161200,23843588600,168400,168400,168400,168400,0
20240819,161100,23843588600,168400,168400,168400,168400,0
20240819,161000,23843588600,168400,168400,168400,168400,0
20240819,160900,23843588600,168400,168400,168400,168400,0
20240819,160800,23843588600,168400,168400,168400,168400,0
20240819,160700,23843588600,168400,168400,168400,168400,0
20240819,160600,23843588600,168400,168400,168400,168400,0
20240819,160500,23843588600,168400,168400,168400,168400,0
20240819,160400,23843588600,168400,168400,168400,168400,0
20240819,160300,23843588600,168400,168400,168400,168400,0
20240819,160200,23843588600,168400,168400,168400,168400,0
20240819,160100,23843588600,168400,168400,168400,168400,0
20240819,160000,23843588600,168400,168400,168400,168400,0
20240819,155900,23843588600,168400,168400,168400,168400,0
20240819,155800,23843588600,168400,168400,168400,168400,0
20240819,155700,23843588600,168400,168400,168400,168400,0
20240819,155600,23843588600,168400,168400,168400,168400,0
20240819,155500,23843588600,168400,168400,168400,168400,0
20240819,155400,23843588600,168400,168400,168400,168400,0
20240819,155300,23843588600,168400,168400,168400,168400,0
20240819,155200,23843588600,168400,168400,168400,168400,0
20240819,155100,23843588600,168400,168400,168400,168400,0
20240819,155000,23843588600,168400,168400,168400,168400,0
20240819,154900,23843588600,168400,168400,168400,168400,0
20240819,154800,23843588600,168400,168400,168400,168400,0
20240819,154700,23843588600,168400,168400,168400,168400,0
20240819,154600,23843588600,168400,168400,168400,168400,0
20240819,154500,23843588600,168400,168400,168400,168400,0
20240819,154400,23843588600,168400,168400,168400,168400,0
20240819,154300,23843588600,168400,168400,168400,168400,7898
20240819,154200,23843588600,168400,168400,168400,168400,0
20240819,154100,23843588600,168400,168400,168400,168400,0
20240819,154000,23843588600,168400,168400,168400,168400,0
20240819,153900,23843588600,168400,168400,168400,168400,0
20240819,153800,23843588600,168400,168400,168400,168400,0
20240819,153700,23843588600,168400,168400,168400,168400,0
20240819,153600,23843588600,168400,168400,168400,168400,0
20240819,153500,23843588600,168400,168400,168400,168400,0
20240819,153400,23843588600,168400,168400,168400,168400,0
20240819,153300,23843588600,168400,168400,168400,168400,0
20240819,153200,23843588600,168400,168400,168400,168400,0
20240819,153100,23843588600,168400,168400,168400,168400,0
20240819,153000,23843588600,168400,168400,168400,168400,7898
20240819,152900,22513565400,167800,167800,167800,167800,0
20240819,152800,22513565400,167800,167800,167800,167800,0
20240819,152700,22513565400,167800,167800,167800,167800,0
20240819,152600,22513565400,167800,167800,167800,167800,0
20240819,152500,22513565400,167800,167800,167800,167800,0
20240819,152400,22513565400,167800,167800,167800,167800,0
20240819,152300,22513565400,167800,167800,167800,167800,0
20240819,152200,22513565400,167800,167800,167800,167800,0
20240819,152100,22513565400,167800,167800,167800,167800,0
20240819,152000,22513565400,167800,167800,167800,167800,0
20240819,151900,22513565400,167800,167800,167800,167700,359
20240819,151800,22453329100,167800,167700,167900,167600,761
20240819,151700,22325685500,167700,167800,167900,167700,356
20240819,151600,22265948200,167800,167800,167900,167700,444
20240819,151500,22191434800,167800,167800,167900,167800,339
20240819,151400,22134540200,167800,167900,167900,167800,229
20240819,151300,22096113800,167800,167800,167900,167800,114
20240819,151200,22076983200,167800,167900,167900,167800,137
20240819,151100,22053991500,167900,167800,167900,167800,266
20240819,151000,22009354400,167800,167800,167900,167800,82
20240819,150900,21995593300,167800,167900,167900,167800,267
20240819,150800,21950790400,167900,167900,168000,167800,311
20240819,150700,21898577100,167900,167900,168000,167900,154
20240819,150600,21872717700,168000,167900,168000,167900,95
20240819,150500,21856764000,167900,168000,168000,167900,81
20240819,150400,21843160900,167900,167900,168000,167900,305
20240819,150300,21791948800,167800,167900,167900,167800,103
20240819,150200,21774665200,167900,167900,167900,167800,147
20240819,150100,21749991400,167800,167800,167900,167800,219
20240819,150000,21713241100,167800,167900,168000,167800,230
20240819,145900,21674616400,167900,167900,168000,167900,301
20240819,145800,21624072800,168100,168000,168100,167900,175
20240819,145700,21594681900,168000,168000,168100,167900,97
20240819,145600,21578385700,168100,168100,168100,167900,404
20240819,145500,21510499800,168000,168100,168100,168000,210
20240819,145400,21475204700,168100,168100,168200,168100,129
20240819,145300,21453516600,168100,168200,168300,168100,470
20240819,145200,21374443700,168200,168400,168400,168200,56
20240819,145100,21365020100,168300,168300,168400,168200,182
20240819,145000,21334389600,168400,168100,168400,168100,161
20240819,144900,21307297100,168200,168200,168300,168100,89
20240819,144800,21292327600,168200,168100,168200,168000,109
20240819,144700,21274006400,168000,168100,168300,168000,380
20240819,144600,21210100600,168100,168000,168100,168000,82
20240819,144500,21196320400,168000,168000,168100,168000,92
20240819,144400,21180861600,168000,168100,168100,167800,253
20240819,144300,21138362400,168000,168000,168100,167900,156
20240819,144200,21112150500,167900,168000,168100,167800,552
20240819,144100,21019413900,168000,168000,168100,167900,218
20240819,144000,20982792800,167900,167800,168100,167800,233
20240819,143900,20943660300,167800,167800,167900,167800,159
20240819,143800,20916971300,167800,167800,167900,167800,85
20240819,143700,20902706200,167800,167700,167900,167600,389
20240819,143600,20837464300,167600,167500,167700,167500,104
20240819,143500,20820032000,167500,167600,167800,167500,198
20240819,143400,20786844500,167600,167700,167800,167600,243
20240819,143300,20746093500,167800,167800,167900,167700,238
20240819,143200,20706152800,167900,167800,167900,167800,91
20240819,143100,20690875000,167900,167800,167900,167800,177
20240819,143000,20661171100,167800,167900,168000,167800,359
20240819,142900,20600920100,168000,167800,168000,167800,132
20240819,142800,20578765600,167800,167900,167900,167800,139
20240819,142700,20555440400,167900,168000,168100,167900,903
20240819,142600,20403740400,168000,168100,168200,168000,455
20240819,142500,20327277000,168100,168200,168300,168100,589
20240819,142400,20228248600,168200,168200,168300,168200,223
20240819,142300,20190737200,168200,168400,168400,168200,72
20240819,142200,20178625300,168300,168400,168400,168300,77
20240819,142100,20165665100,168400,168400,168500,168400,161
20240819,142000,20138550700,168400,168500,168500,168300,66
20240819,141900,20127439700,168500,168400,168500,168300,180
20240819,141800,20097127700,168400,168400,168500,168400,48
20240819,141700,20089044200,168400,168400,168400,168300,103
20240819,141600,20071707300,168300,168200,168400,168200,64
20240819,141500,20060940000,168300,168300,168400,168200,111
20240819,141400,20042256000,168300,168000,168500,168000,308
20240819,141300,19990392800,168100,168200,168200,168100,334
20240819,141200,19934239900,168200,168100,168200,168100,142
20240819,141100,19910355700,168100,168300,168300,168100,700
20240819,141000,19792652300,168300,168300,168600,168200,374
20240819,140900,19729706500,168300,168500,168500,168300,494
20240819,140800,19646527100,168500,168600,168600,168500,393
20240819,140700,19580303000,168600,168500,168600,168400,306
20240819,140600,19528742200,168500,168500,168600,168400,759
20240819,140500,19400849300,168600,168500,168600,168500,96
20240819,140400,19384669800,168600,168500,168600,168500,168
20240819,140300,19356359300,168500,168600,168700,168500,217
20240819,140200,19319772900,168700,168600,168700,168500,95
20240819,140100,19303755300,168500,168600,168600,168500,288
20240819,140000,19255220000,168600,168600,168600,168500,266
20240819,135900,19210373000,168700,168700,168700,168600,98
20240819,135800,19193849300,168600,168700,168800,168600,169
20240819,135700,19165342500,168800,168800,168800,168700,57
20240819,135600,19155726100,168700,168700,168700,168700,49
20240819,135500,19147459800,168700,168700,168800,168700,59
20240819,135400,19137504100,168800,168700,168800,168700,147
20240819,135300,19112704900,168700,168700,168800,168700,66
20240819,135200,19101570600,168700,168700,168800,168700,232
20240819,135100,19062429400,168700,169000,169000,168700,819
20240819,135000,18924112700,169000,169000,169100,169000,429
20240819,134900,18851610800,169100,169100,169100,169000,89
20240819,134800,18836568300,169100,169000,169100,169000,101
20240819,134700,18819497100,169000,169000,169100,169000,59
20240819,134600,18809525800,169000,169100,169100,169000,147
20240819,134500,18784668900,169100,169100,169100,169000,258
20240819,134400,18741063800,169000,169000,169100,169000,172
20240819,134300,18711995100,169000,169000,169100,169000,72
20240819,134200,18699826400,169000,169000,169100,169000,168
20240819,134100,18671421400,169100,169100,169200,169000,138
20240819,134000,18648085300,169100,169200,169200,169100,533
20240819,133900,18557950200,169200,169200,169300,169200,167
20240819,133800,18529692200,169300,169300,169300,169200,103
20240819,133700,18512254900,169300,169300,169400,169300,64
20240819,133600,18501419300,169300,169400,169400,169300,61
20240819,133500,18491087600,169400,169500,169500,169300,106
20240819,133400,18473132100,169400,169300,169400,169300,196
20240819,133300,18439940200,169400,169300,169400,169200,63
20240819,133200,18429273300,169300,169100,169300,169100,236
20240819,133100,18389331200,169100,169200,169200,169100,55
20240819,133000,18380027800,169100,169200,169200,169100,74
20240819,132900,18367512200,169100,169200,169200,169100,122
20240819,132800,18346873000,169100,169100,169200,169100,85
20240819,132700,18332495600,169200,169200,169300,169100,77
20240819,132600,18319468600,169100,169100,169200,169100,134
20240819,132500,18296799700,169200,169200,169200,169100,47
20240819,132400,18288851100,169100,169200,169300,169100,108
20240819,132300,18270580600,169100,169200,169200,169100,41
20240819,132200,18263646700,169200,169200,169300,169100,53
20240819,132100,18254679700,169100,169200,169300,169100,118
20240819,132000,18234713600,169100,169100,169400,169100,61
20240819,131900,18224396200,169100,169100,169400,169000,269
20240819,131800,18178901900,169000,169100,169100,169000,291
20240819,131700,18129713400,169100,169300,169400,169100,767
20240819,131600,17999952300,169300,169400,169500,169300,201
20240819,131500,17965904300,169500,169500,169500,169400,134
20240819,131400,17943198600,169500,169500,169500,169400,63
20240819,131300,17932524600,169500,169600,169600,169400,366
20240819,131200,17870474200,169600,169600,169600,169500,145
20240819,131100,17845893300,169500,169500,169600,169500,42
20240819,131000,17838770400,169700,169600,169700,169500,59
20240819,130900,17828767300,169500,169700,169700,169500,141
20240819,130800,17804857800,169600,169700,169700,169600,71
20240819,130700,17792812100,169700,169600,169700,169600,23
20240819,130600,17788910800,169700,169700,169700,169600,57
20240819,130500,17779240900,169600,169600,169700,169500,93
20240819,130400,17763470000,169600,169500,169600,169500,63
20240819,130300,17752786400,169500,169800,169800,169400,44
20240819,130200,17745326500,169700,169600,169700,169400,228
20240819,130100,17706691600,169500,169600,169600,169500,92
20240819,130000,17691093800,169600,169600,169700,169500,79
20240819,125900,17677696100,169500,169500,169600,169500,55
20240819,125800,17668373100,169500,169600,169700,169500,398
20240819,125700,17600854600,169700,169600,169700,169600,64
20240819,125600,17589998300,169600,169800,169800,169600,121
20240819,125500,17569461100,169700,169700,169800,169600,106
20240819,125400,17551473700,169700,169600,169700,169500,26
20240819,125300,17547064200,169700,169600,169700,169500,113
20240819,125200,17527898600,169500,169600,169600,169500,40
20240819,125100,17521114700,169600,169600,169800,169500,100
20240819,125000,17504146100,169500,169500,169600,169500,70
20240819,124900,17492278100,169400,169300,169400,169300,53
20240819,124800,17483304100,169400,169400,169400,169300,160
20240819,124700,17456214600,169400,169500,169500,169400,273
20240819,124600,17409960800,169500,169600,169600,169400,458
20240819,124500,17332330400,169600,169600,169700,169500,249
20240819,124400,17290104800,169600,169600,169600,169500,108
20240819,124300,17271790000,169600,169800,169800,169500,255
20240819,124200,17228532600,169700,169600,169700,169600,64
20240819,124100,17217674900,169700,169700,169900,169600,219
20240819,124000,17180521400,169700,169800,169800,169600,293
20240819,123900,17130818200,169800,169700,169800,169700,203
20240819,123800,17096368400,169700,169900,169900,169700,591
20240819,123700,16996021000,169900,169900,169900,169800,270
20240819,123600,16950151000,169900,170000,170000,169900,56
20240819,123500,16940635700,169900,170000,170000,169900,55
20240819,123400,16931289500,170000,169900,170000,169900,174
20240819,123300,16901723900,170000,169900,170000,169900,61
20240819,123200,16891357200,169900,169900,170000,169900,50
20240819,123100,16882861300,170000,169900,170000,169900,51
20240819,123000,16874193500,170000,169900,170000,169900,45
20240819,122900,16866543900,169900,170000,170000,169900,47
20240819,122800,16858556700,169900,170000,170000,169900,55
20240819,122700,16849210100,170000,170000,170000,169900,145
20240819,122600,16824562900,170000,170000,170100,170000,52
20240819,122500,16815720300,170000,170000,170100,170000,191
20240819,122400,16783249100,170100,170100,170100,170000,63
20240819,122300,16772536300,170000,170300,170300,170000,647
20240819,122200,16662450800,170300,170300,170300,170200,124
20240819,122100,16641338900,170300,170300,170500,170200,133
20240819,122000,16618687600,170300,170300,170500,170300,231
20240819,121900,16579332400,170400,170300,170500,170300,125
20240819,121800,16558038100,170300,170300,170300,170200,66
20240819,121700,16546801200,170300,170300,170300,170300,15
20240819,121600,16544246700,170300,170400,170400,170300,76
20240819,121500,16531301300,170300,170400,170400,170200,65
20240819,121400,16520230900,170200,170200,170300,170200,524
20240819,121300,16431043300,170200,170200,170200,170100,48
20240819,121200,16422875500,170100,170100,170200,170100,43
20240819,121100,16415561000,170100,170200,170200,170100,92
20240819,121000,16399905800,170200,170000,170200,170000,42
20240819,120900,16392763200,170100,170000,170100,170000,101
20240819,120800,16375592100,170000,170000,170100,170000,100
20240819,120700,16358590200,170000,170100,170100,170000,110
20240819,120600,16339888400,170000,170100,170100,170000,30
20240819,120500,16334788300,170100,170000,170100,169900,155
20240819,120400,16308429700,170000,170100,170100,169900,67
20240819,120300,16297038800,170000,170000,170000,169900,47
20240819,120200,16289050700,170000,170100,170100,169900,149
20240819,120100,16263721200,170000,170000,170100,170000,127
20240819,120000,16242130300,170000,170100,170200,170000,155
20240819,115900,16215768500,170200,170100,170200,170100,35
20240819,115800,16209814800,170100,170200,170200,170100,55
20240819,115700,16200457000,170100,170100,170100,170100,42
20240819,115600,16193312800,170100,170100,170100,170000,111
20240819,115500,16174434600,170000,170100,170100,170000,47
20240819,115400,16166442400,170100,170100,170100,170100,217
20240819,115300,16129530700,170100,170100,170200,170100,60
20240819,115200,16119324300,170100,170100,170200,170100,52
20240819,115100,16110476700,170200,170200,170200,170100,47
20240819,115000,16102481200,170200,170000,170200,170000,33
20240819,114900,16096869300,170100,170200,170200,170000,54
20240819,114800,16087685600,170100,170000,170200,170000,176
20240819,114700,16057756800,170000,170100,170100,170000,42
20240819,114600,16050613900,170100,170100,170100,170000,86
20240819,114500,16035987600,170200,170200,170200,170100,48
20240819,114400,16027819900,170200,170100,170300,170100,34
20240819,114300,16022034600,170100,170000,170300,170000,51
20240819,114200,16013353500,170300,170300,170400,170300,72
20240819,114100,16001091500,170300,170300,170300,170000,1142
20240819,114000,15806859300,170200,170300,170300,170200,35
20240819,113900,15800902200,170300,170200,170300,170200,64
20240819,113800,15790006600,170200,170200,170200,170100,69
20240819,113700,15778264300,170300,170200,170300,170200,68
20240819,113600,15766690200,170300,170200,170300,170200,59
20240819,113500,15756645800,170200,170200,170300,170200,195
20240819,113400,15723453700,170300,170400,170400,170300,129
20240819,113300,15701484800,170400,170400,170400,170300,94
20240819,113200,15685472700,170300,170300,170400,170300,60
20240819,113100,15675254600,170300,170300,170400,170200,128
20240819,113000,15653452000,170200,170300,170400,170200,123
20240819,112900,15632508200,170400,170400,170400,170300,41
20240819,112800,15625523700,170300,170500,170500,170300,70
20240819,112700,15613593300,170500,170300,170500,170300,393
20240819,112600,15546628200,170200,170200,170300,170200,297
20240819,112500,15496075600,170000,170000,170100,170000,60
20240819,112400,15485873200,170000,169800,170000,169800,221
20240819,112300,15448328200,169800,169900,170000,169800,122
20240819,112200,15427602800,169900,170000,170000,169800,314
20240819,112100,15374248800,170000,170000,170100,170000,135
20240819,112000,15351296600,170000,169900,170100,169900,164
20240819,111900,15323416900,169900,170100,170100,169800,878
20240819,111800,15174180200,170100,170300,170300,170000,1137
20240819,111700,14980680700,170300,170300,170400,170300,124
20240819,111600,14959563200,170300,170400,170400,170300,187
20240819,111500,14927708300,170400,170400,170500,170300,109
20240819,111400,14909137800,170500,170500,170500,170400,180
20240819,111300,14878461600,170500,170400,170500,170300,169
20240819,111200,14849662600,170400,170400,170400,170300,47
20240819,111100,14841655800,170300,170400,170400,170300,48
20240819,111000,14833479400,170400,170300,170400,170300,65
20240819,110900,14822407000,170300,170500,170500,170300,383
20240819,110800,14757144800,170500,170500,170500,170400,331
20240819,110700,14700716300,170500,170500,170500,170400,114
20240819,110600,14681282500,170500,170600,170600,170400,221
20240819,110500,14643604000,170500,170700,170800,170500,812
20240819,110400,14505038600,170800,170800,170800,170700,49
20240819,110300,14496672600,170800,170800,170800,170700,127
20240819,110200,14474985600,170700,170800,170800,170700,36
20240819,110100,14468839900,170700,170900,170900,170700,113
20240819,110000,14449540100,170900,170800,170900,170800,70
20240819,105900,14437582100,170800,170700,170800,170700,300
20240819,105800,14386348400,170700,170700,170800,170700,44
20240819,105700,14378837200,170700,170800,170800,170700,369
20240819,105600,14315813200,170800,170700,170800,170600,148
20240819,105500,14290549900,170700,170700,170800,170700,150
20240819,105400,14264944500,170800,170700,170800,170700,230
20240819,105300,14225679000,170600,170700,170700,170600,59
20240819,105200,14215612300,170700,170700,170700,170700,54
20240819,105100,14206394500,170700,170700,170800,170600,82
20240819,105000,14192397500,170700,170800,170800,170600,205
20240819,104900,14157403700,170800,170800,170800,170700,22
20240819,104800,14153647400,170700,170700,170800,170700,16
20240819,104700,14150915300,170800,170800,170800,170700,75
20240819,104600,14138110600,170700,170900,170900,170700,122
20240819,104500,14117284200,170800,170900,170900,170800,81
20240819,104400,14103449000,170800,170700,170800,170700,60
20240819,104300,14093203600,170700,170900,171000,170700,286
20240819,104200,14044327700,170900,170900,171000,170900,257
20240819,104100,14000404900,171000,170900,171000,170900,124
20240819,104000,13979208400,170900,170900,171000,170900,105
20240819,103900,13961263100,171000,171000,171000,170900,29
20240819,103800,13956305900,170900,170900,171000,170800,164
20240819,103700,13928277100,170800,170600,170900,170600,669
20240819,103600,13814030900,170500,170600,170700,170500,74
20240819,103500,13801405800,170600,170500,170600,170500,131
20240819,103400,13779062300,170600,170500,170600,170500,333
20240819,103300,13722269300,170600,170600,170600,170600,333
20240819,103200,13665459500,170600,170400,170600,170300,621
20240819,103100,13559588400,170400,170400,170500,170400,55
20240819,103000,13550213900,170400,170400,170500,170400,137
20240819,102900,13526866900,170500,170400,170500,170400,342
20240819,102800,13468589200,170400,170600,170600,170400,146
20240819,102700,13443694500,170500,170400,170500,170400,196
20240819,102600,13410280100,170400,170500,170500,170400,94
20240819,102500,13394253300,170500,170500,170600,170400,302
20240819,102400,13342762700,170500,170700,170700,170400,443
20240819,102300,13267202200,170800,170700,170800,170700,229
20240819,102200,13228095900,170600,170700,170700,170600,223
20240819,102100,13190051800,170600,170700,170700,170600,86
20240819,102000,13175372900,170700,170600,170800,170600,375
20240819,101900,13111368300,170700,170600,170700,170600,42
20240819,101800,13104199000,170600,170800,170800,170600,145
20240819,101700,13079449500,170800,170800,170900,170700,123
20240819,101600,13058439100,170800,170900,170900,170800,50
20240819,101500,13049897300,170800,170900,171000,170800,145
20240819,101400,13025125300,170900,171000,171100,170900,313
20240819,101300,12971597700,171000,171000,171100,171000,167
20240819,101200,12943040400,171100,171000,171100,171000,201
20240819,101100,12908662600,171000,170900,171000,170800,650
20240819,101000,12797548300,170900,170800,170900,170800,151
20240819,100900,12771751500,170800,170700,170900,170600,180
20240819,100800,12741016100,170700,170600,170700,170500,241
20240819,100700,12699899900,170600,170600,170600,170500,84
20240819,100600,12685576900,170500,170600,170600,170500,217
20240819,100500,12648577900,170600,170600,170600,170500,99
20240819,100400,12631689300,170700,170600,170700,170600,131
20240819,100300,12609337100,170600,170500,170700,170500,338
20240819,100200,12551682900,170500,170500,170500,170400,101
20240819,100100,12534468700,170500,170500,170500,170400,248
20240819,100000,12492200900,170400,170600,170600,170400,94
20240819,095900,12476172400,170400,170600,170600,170300,82
20240819,095800,12462195500,170600,170600,170700,170600,172
20240819,095700,12432851000,170600,170400,170600,170300,932
20240819,095600,12273989400,170200,170500,170500,170200,244
20240819,095500,12232425600,170400,170400,170500,170400,197
20240819,095400,12198856000,170400,170600,170600,170400,120
20240819,095300,12178403600,170600,170500,170600,170400,196
20240819,095200,12144980400,170500,170600,170600,170500,214
20240819,095100,12108490600,170600,170500,170600,170500,370
20240819,095000,12045389100,170500,170800,170900,170500,318
20240819,094900,11991130700,170900,170600,170900,170600,625
20240819,094800,11884355900,170700,170500,170700,170500,176
20240819,094700,11854335900,170500,170300,170500,170200,320
20240819,094600,11799829300,170300,170300,170300,170200,91
20240819,094500,11784334100,170200,170100,170300,170000,1238
20240819,094400,11573648800,170100,170300,170300,170100,387
20240819,094300,11507790400,170300,170200,170300,170100,161
20240819,094200,11480386800,170300,170200,170300,170100,578
20240819,094100,11382051700,170200,170600,170700,170200,432
20240819,094000,11308416500,170700,170900,171000,170700,1054
20240819,093900,11128430900,171000,171000,171100,170900,412
20240819,093800,11057993700,171100,171200,171200,170700,1220
20240819,093700,10849494500,171200,171300,171400,171000,441
20240819,093600,10774009900,171400,171500,171500,171300,256
20240819,093500,10730129400,171400,171500,171600,171400,297
20240819,093400,10679201300,171500,171600,171600,171400,313
20240819,093300,10625510400,171600,171600,171800,171400,558
20240819,093200,10529742200,171600,171100,171600,171000,1310
20240819,093100,10305274900,171100,171000,171200,171000,393
20240819,093000,10238036800,171100,171400,171400,171000,418
20240819,092900,10166473300,171400,171700,171700,171300,419
20240819,092800,10094598700,171700,171300,171800,171300,296
20240819,092700,10043796300,171300,171900,172000,171300,1367
20240819,092600,9808978200,171900,171700,172000,171700,1418
20240819,092500,9565312200,171700,172100,172100,171700,741
20240819,092400,9437939800,172000,172100,172200,171700,2561
20240819,092300,8997517000,172100,171400,172200,171400,7099
20240819,092200,7777246100,171400,171100,171600,171000,4571
20240819,092100,6993970700,171000,170800,171200,170600,1855
20240819,092000,6676844000,170700,170400,171000,170300,784
20240819,091900,6542991700,170500,171000,171000,170500,1100
20240819,091800,6355046800,171100,171200,171300,171000,634
20240819,091700,6246548600,171200,171200,171300,171000,1162
20240819,091600,6047584900,171200,171200,171500,171100,4248
20240819,091500,5319841500,171200,170500,171400,170300,3935
20240819,091400,4647516400,170400,168900,170600,168900,8337
20240819,091300,3232506300,169000,169300,169400,168600,836
20240819,091200,3091071500,169400,169100,169600,169100,2443
20240819,091100,2677330300,169200,168600,169200,168400,3853
20240819,091000,2026739600,168600,168400,168600,168400,1154
20240819,090900,1832264800,168500,168200,168600,168200,1239
20240819,090800,1623619700,168200,168100,168200,168100,409
20240819,090700,1554842600,168100,168300,168500,168100,695
20240819,090600,1437883600,168300,168100,168300,168000,672
20240819,090500,1324881500,168100,167900,168100,167600,1257
20240819,090400,1113808200,167800,168300,168400,167800,976
20240819,090300,949658300,168400,168600,168600,168300,559
20240819,090200,855494900,168700,167500,168900,167400,2481
20240819,090100,437735800,167400,166600,167500,166600,509
20240819,090000,352739200,166500,166600,166600,166400,2026