KissMeData/131970/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,200000,38542821900,47350,47350,47350,47350,21877
20230816,195900,38542821900,47350,47350,47350,47350,0
20230816,195800,38542821900,47350,47350,47350,47350,0
20230816,195700,38542821900,47350,47350,47350,47350,0
20230816,195600,38542821900,47350,47350,47350,47350,0
20230816,195500,38542821900,47350,47350,47350,47350,0
20230816,195400,38542821900,47350,47350,47350,47350,0
20230816,195300,38542821900,47350,47350,47350,47350,0
20230816,195200,38542821900,47350,47350,47350,47350,0
20230816,195100,38542821900,47350,47350,47350,47350,0
20230816,195000,38542821900,47350,47350,47350,47350,0
20230816,194900,38542821900,47350,47350,47350,47350,0
20230816,194800,38542821900,47350,47350,47350,47350,0
20230816,194700,38542821900,47350,47350,47350,47350,0
20230816,194600,38542821900,47350,47350,47350,47350,0
20230816,194500,38542821900,47350,47350,47350,47350,0
20230816,194400,38542821900,47350,47350,47350,47350,0
20230816,194300,38542821900,47350,47350,47350,47350,0
20230816,194200,38542821900,47350,47350,47350,47350,0
20230816,194100,38542821900,47350,47350,47350,47350,0
20230816,194000,38542821900,47350,47350,47350,47350,0
20230816,193900,38542821900,47350,47350,47350,47350,0
20230816,193800,38542821900,47350,47350,47350,47350,0
20230816,193700,38542821900,47350,47350,47350,47350,0
20230816,193600,38542821900,47350,47350,47350,47350,0
20230816,193500,38542821900,47350,47350,47350,47350,0
20230816,193400,38542821900,47350,47350,47350,47350,0
20230816,193300,38542821900,47350,47350,47350,47350,0
20230816,193200,38542821900,47350,47350,47350,47350,0
20230816,193100,38542821900,47350,47350,47350,47350,0
20230816,193000,38542821900,47350,47350,47350,47350,21877
20230816,192900,38542821900,47350,47350,47350,47350,0
20230816,192800,38542821900,47350,47350,47350,47350,0
20230816,192700,38542821900,47350,47350,47350,47350,0
20230816,192600,38542821900,47350,47350,47350,47350,0
20230816,192500,38542821900,47350,47350,47350,47350,0
20230816,192400,38542821900,47350,47350,47350,47350,0
20230816,192300,38542821900,47350,47350,47350,47350,0
20230816,192200,38542821900,47350,47350,47350,47350,0
20230816,192100,38542821900,47350,47350,47350,47350,0
20230816,192000,38542821900,47350,47350,47350,47350,0
20230816,191900,38542821900,47350,47350,47350,47350,0
20230816,191800,38542821900,47350,47350,47350,47350,0
20230816,191700,38542821900,47350,47350,47350,47350,0
20230816,191600,38542821900,47350,47350,47350,47350,0
20230816,191500,38542821900,47350,47350,47350,47350,0
20230816,191400,38542821900,47350,47350,47350,47350,0
20230816,191300,38542821900,47350,47350,47350,47350,0
20230816,191200,38542821900,47350,47350,47350,47350,0
20230816,191100,38542821900,47350,47350,47350,47350,0
20230816,191000,38542821900,47350,47350,47350,47350,0
20230816,190900,38542821900,47350,47350,47350,47350,0
20230816,190800,38542821900,47350,47350,47350,47350,0
20230816,190700,38542821900,47350,47350,47350,47350,0
20230816,190600,38542821900,47350,47350,47350,47350,0
20230816,190500,38542821900,47350,47350,47350,47350,0
20230816,190400,38542821900,47350,47350,47350,47350,0
20230816,190300,38542821900,47350,47350,47350,47350,0
20230816,190200,38542821900,47350,47350,47350,47350,0
20230816,190100,38542821900,47350,47350,47350,47350,0
20230816,190000,38542821900,47350,47350,47350,47350,21877
20230816,185900,38542821900,47350,47350,47350,47350,0
20230816,185800,38542821900,47350,47350,47350,47350,0
20230816,185700,38542821900,47350,47350,47350,47350,0
20230816,185600,38542821900,47350,47350,47350,47350,0
20230816,185500,38542821900,47350,47350,47350,47350,0
20230816,185400,38542821900,47350,47350,47350,47350,0
20230816,185300,38542821900,47350,47350,47350,47350,0
20230816,185200,38542821900,47350,47350,47350,47350,0
20230816,185100,38542821900,47350,47350,47350,47350,0
20230816,185000,38542821900,47350,47350,47350,47350,0
20230816,184900,38542821900,47350,47350,47350,47350,0
20230816,184800,38542821900,47350,47350,47350,47350,0
20230816,184700,38542821900,47350,47350,47350,47350,0
20230816,184600,38542821900,47350,47350,47350,47350,0
20230816,184500,38542821900,47350,47350,47350,47350,0
20230816,184400,38542821900,47350,47350,47350,47350,0
20230816,184300,38542821900,47350,47350,47350,47350,0
20230816,184200,38542821900,47350,47350,47350,47350,0
20230816,184100,38542821900,47350,47350,47350,47350,0
20230816,184000,38542821900,47350,47350,47350,47350,0
20230816,183900,38542821900,47350,47350,47350,47350,0
20230816,183800,38542821900,47350,47350,47350,47350,0
20230816,183700,38542821900,47350,47350,47350,47350,0
20230816,183600,38542821900,47350,47350,47350,47350,0
20230816,183500,38542821900,47350,47350,47350,47350,0
20230816,183400,38542821900,47350,47350,47350,47350,0
20230816,183300,38542821900,47350,47350,47350,47350,0
20230816,183200,38542821900,47350,47350,47350,47350,0
20230816,183100,38542821900,47350,47350,47350,47350,0
20230816,183000,38542821900,47350,47350,47350,47350,21877
20230816,182900,38542821900,47350,47350,47350,47350,0
20230816,182800,38542821900,47350,47350,47350,47350,0
20230816,182700,38542821900,47350,47350,47350,47350,0
20230816,182600,38542821900,47350,47350,47350,47350,0
20230816,182500,38542821900,47350,47350,47350,47350,0
20230816,182400,38542821900,47350,47350,47350,47350,0
20230816,182300,38542821900,47350,47350,47350,47350,0
20230816,182200,38542821900,47350,47350,47350,47350,0
20230816,182100,38542821900,47350,47350,47350,47350,0
20230816,182000,38542821900,47350,47350,47350,47350,0
20230816,181900,38542821900,47350,47350,47350,47350,0
20230816,181800,38542821900,47350,47350,47350,47350,0
20230816,181700,38542821900,47350,47350,47350,47350,0
20230816,181600,38542821900,47350,47350,47350,47350,0
20230816,181500,38542821900,47350,47350,47350,47350,0
20230816,181400,38542821900,47350,47350,47350,47350,0
20230816,181300,38542821900,47350,47350,47350,47350,0
20230816,181200,38542821900,47350,47350,47350,47350,0
20230816,181100,38542821900,47350,47350,47350,47350,0
20230816,181000,38542821900,47350,47350,47350,47350,0
20230816,180900,38542821900,47350,47350,47350,47350,0
20230816,180800,38542821900,47350,47350,47350,47350,0
20230816,180700,38542821900,47350,47350,47350,47350,0
20230816,180600,38542821900,47350,47350,47350,47350,0
20230816,180500,38542821900,47350,47350,47350,47350,0
20230816,180400,38542821900,47350,47350,47350,47350,0
20230816,180300,38542821900,47350,47350,47350,47350,0
20230816,180200,38542821900,47350,47350,47350,47350,0
20230816,180100,38542821900,47350,47350,47350,47350,0
20230816,180000,38542821900,47350,47350,47350,47350,21877
20230816,175900,38542821900,47350,47350,47350,47350,0
20230816,175800,38542821900,47350,47350,47350,47350,0
20230816,175700,38542821900,47350,47350,47350,47350,0
20230816,175600,38542821900,47350,47350,47350,47350,0
20230816,175500,38542821900,47350,47350,47350,47350,0
20230816,175400,38542821900,47350,47350,47350,47350,0
20230816,175300,38542821900,47350,47350,47350,47350,0
20230816,175200,38542821900,47350,47350,47350,47350,0
20230816,175100,38542821900,47350,47350,47350,47350,0
20230816,175000,38542821900,47350,47350,47350,47350,0
20230816,174900,38542821900,47350,47350,47350,47350,0
20230816,174800,38542821900,47350,47350,47350,47350,0
20230816,174700,38542821900,47350,47350,47350,47350,0
20230816,174600,38542821900,47350,47350,47350,47350,0
20230816,174500,38542821900,47350,47350,47350,47350,0
20230816,174400,38542821900,47350,47350,47350,47350,0
20230816,174300,38542821900,47350,47350,47350,47350,0
20230816,174200,38542821900,47350,47350,47350,47350,0
20230816,174100,38542821900,47350,47350,47350,47350,0
20230816,174000,38542821900,47350,47350,47350,47350,0
20230816,173900,38542821900,47350,47350,47350,47350,0
20230816,173800,38542821900,47350,47350,47350,47350,0
20230816,173700,38542821900,47350,47350,47350,47350,0
20230816,173600,38542821900,47350,47350,47350,47350,0
20230816,173500,38542821900,47350,47350,47350,47350,0
20230816,173400,38542821900,47350,47350,47350,47350,0
20230816,173300,38542821900,47350,47350,47350,47350,0
20230816,173200,38542821900,47350,47350,47350,47350,0
20230816,173100,38542821900,47350,47350,47350,47350,0
20230816,173000,38542821900,47350,47350,47350,47350,21877
20230816,172900,38542821900,47350,47350,47350,47350,0
20230816,172800,38542821900,47350,47350,47350,47350,0
20230816,172700,38542821900,47350,47350,47350,47350,0
20230816,172600,38542821900,47350,47350,47350,47350,0
20230816,172500,38542821900,47350,47350,47350,47350,0
20230816,172400,38542821900,47350,47350,47350,47350,0
20230816,172300,38542821900,47350,47350,47350,47350,0
20230816,172200,38542821900,47350,47350,47350,47350,0
20230816,172100,38542821900,47350,47350,47350,47350,0
20230816,172000,38542821900,47350,47350,47350,47350,0
20230816,171900,38542821900,47350,47350,47350,47350,0
20230816,171800,38542821900,47350,47350,47350,47350,0
20230816,171700,38542821900,47350,47350,47350,47350,0
20230816,171600,38542821900,47350,47350,47350,47350,0
20230816,171500,38542821900,47350,47350,47350,47350,0
20230816,171400,38542821900,47350,47350,47350,47350,0
20230816,171300,38542821900,47350,47350,47350,47350,0
20230816,171200,38542821900,47350,47350,47350,47350,0
20230816,171100,38542821900,47350,47350,47350,47350,0
20230816,171000,38542821900,47350,47350,47350,47350,0
20230816,170900,38542821900,47350,47350,47350,47350,0
20230816,170800,38542821900,47350,47350,47350,47350,0
20230816,170700,38542821900,47350,47350,47350,47350,0
20230816,170600,38542821900,47350,47350,47350,47350,0
20230816,170500,38542821900,47350,47350,47350,47350,0
20230816,170400,38542821900,47350,47350,47350,47350,0
20230816,170300,38542821900,47350,47350,47350,47350,0
20230816,170200,38542821900,47350,47350,47350,47350,0
20230816,170100,38542821900,47350,47350,47350,47350,0
20230816,170000,38542821900,47350,47350,47350,47350,21877
20230816,165900,38542821900,47350,47350,47350,47350,0
20230816,165800,38542821900,47350,47350,47350,47350,0
20230816,165700,38542821900,47350,47350,47350,47350,0
20230816,165600,38542821900,47350,47350,47350,47350,0
20230816,165500,38542821900,47350,47350,47350,47350,0
20230816,165400,38542821900,47350,47350,47350,47350,0
20230816,165300,38542821900,47350,47350,47350,47350,0
20230816,165200,38542821900,47350,47350,47350,47350,0
20230816,165100,38542821900,47350,47350,47350,47350,0
20230816,165000,38542821900,47350,47350,47350,47350,0
20230816,164900,38542821900,47350,47350,47350,47350,0
20230816,164800,38542821900,47350,47350,47350,47350,0
20230816,164700,38542821900,47350,47350,47350,47350,0
20230816,164600,38542821900,47350,47350,47350,47350,0
20230816,164500,38542821900,47350,47350,47350,47350,0
20230816,164400,38542821900,47350,47350,47350,47350,0
20230816,164300,38542821900,47350,47350,47350,47350,0
20230816,164200,38542821900,47350,47350,47350,47350,0
20230816,164100,38542821900,47350,47350,47350,47350,0
20230816,164000,38542821900,47350,47350,47350,47350,0
20230816,163900,38542821900,47350,47350,47350,47350,0
20230816,163800,38542821900,47350,47350,47350,47350,0
20230816,163700,38542821900,47350,47350,47350,47350,0
20230816,163600,38542821900,47350,47350,47350,47350,0
20230816,163500,38542821900,47350,47350,47350,47350,0
20230816,163400,38542821900,47350,47350,47350,47350,0
20230816,163300,38542821900,47350,47350,47350,47350,0
20230816,163200,38542821900,47350,47350,47350,47350,0
20230816,163100,38542821900,47350,47350,47350,47350,0
20230816,163000,38542821900,47350,47350,47350,47350,21877
20230816,162900,38542821900,47350,47350,47350,47350,0
20230816,162800,38542821900,47350,47350,47350,47350,0
20230816,162700,38542821900,47350,47350,47350,47350,0
20230816,162600,38542821900,47350,47350,47350,47350,0
20230816,162500,38542821900,47350,47350,47350,47350,0
20230816,162400,38542821900,47350,47350,47350,47350,0
20230816,162300,38542821900,47350,47350,47350,47350,0
20230816,162200,38542821900,47350,47350,47350,47350,0
20230816,162100,38542821900,47350,47350,47350,47350,0
20230816,162000,38542821900,47350,47350,47350,47350,0
20230816,161900,38542821900,47350,47350,47350,47350,0
20230816,161800,38542821900,47350,47350,47350,47350,0
20230816,161700,38542821900,47350,47350,47350,47350,0
20230816,161600,38542821900,47350,47350,47350,47350,0
20230816,161500,38542821900,47350,47350,47350,47350,0
20230816,161400,38542821900,47350,47350,47350,47350,0
20230816,161300,38542821900,47350,47350,47350,47350,0
20230816,161200,38542821900,47350,47350,47350,47350,0
20230816,161100,38542821900,47350,47350,47350,47350,0
20230816,161000,38542821900,47350,47350,47350,47350,0
20230816,160900,38542821900,47350,47350,47350,47350,0
20230816,160800,38542821900,47350,47350,47350,47350,0
20230816,160700,38542821900,47350,47350,47350,47350,0
20230816,160600,38542821900,47350,47350,47350,47350,0
20230816,160500,38542821900,47350,47350,47350,47350,0
20230816,160400,38542821900,47350,47350,47350,47350,0
20230816,160300,38542821900,47350,47350,47350,47350,0
20230816,160200,38542821900,47350,47350,47350,47350,0
20230816,160100,38542821900,47350,47350,47350,47350,0
20230816,160000,38542821900,47350,47350,47350,47350,21877
20230816,155900,38542821900,47350,47350,47350,47350,0
20230816,155800,38542821900,47350,47350,47350,47350,0
20230816,155700,38542821900,47350,47350,47350,47350,0
20230816,155600,38542821900,47350,47350,47350,47350,0
20230816,155500,38542821900,47350,47350,47350,47350,0
20230816,155400,38542821900,47350,47350,47350,47350,0
20230816,155300,38542821900,47350,47350,47350,47350,0
20230816,155200,38542821900,47350,47350,47350,47350,0
20230816,155100,38542821900,47350,47350,47350,47350,0
20230816,155000,38542821900,47350,47350,47350,47350,0
20230816,154900,38542821900,47350,47350,47350,47350,0
20230816,154800,38542821900,47350,47350,47350,47350,0
20230816,154700,38542821900,47350,47350,47350,47350,0
20230816,154600,38542821900,47350,47350,47350,47350,0
20230816,154500,38542821900,47350,47350,47350,47350,0
20230816,154400,38542821900,47350,47350,47350,47350,0
20230816,154300,38542821900,47350,47350,47350,47350,0
20230816,154200,38542821900,47350,47350,47350,47350,0
20230816,154100,38542821900,47350,47350,47350,47350,0
20230816,154000,38542821900,47350,47350,47350,47350,0
20230816,153900,38542821900,47350,47350,47350,47350,0
20230816,153800,38542821900,47350,47350,47350,47350,0
20230816,153700,38542821900,47350,47350,47350,47350,0
20230816,153600,38542821900,47350,47350,47350,47350,0
20230816,153500,38542821900,47350,47350,47350,47350,0
20230816,153400,38542821900,47350,47350,47350,47350,0
20230816,153300,38542821900,47350,47350,47350,47350,0
20230816,153200,38542821900,47350,47350,47350,47350,0
20230816,153100,38542821900,47350,47350,47350,47350,0
20230816,153000,38542821900,47350,47350,47350,47350,43754
20230816,152900,37506945950,47450,47450,47450,47450,0
20230816,152800,37506945950,47450,47450,47450,47450,0
20230816,152700,37506945950,47450,47450,47450,47450,0
20230816,152600,37506945950,47450,47450,47450,47450,0
20230816,152500,37506945950,47450,47450,47450,47450,0
20230816,152400,37506945950,47450,47450,47450,47450,0
20230816,152300,37506945950,47450,47450,47450,47450,0
20230816,152200,37506945950,47450,47450,47450,47450,0
20230816,152100,37506945950,47450,47450,47450,47450,0
20230816,152000,37506945950,47450,47450,47450,47450,0
20230816,151900,37506945950,47450,47450,47500,47450,1757
20230816,151800,37423534950,47450,47400,47500,47400,799
20230816,151700,37385629250,47450,47450,47500,47400,1376
20230816,151600,37320320950,47500,47500,47550,47450,866
20230816,151500,37279201250,47500,47400,47500,47200,2508
20230816,151400,37160361700,47350,47500,47550,47350,1383
20230816,151300,37094739750,47500,47500,47550,47350,2924
20230816,151200,36955963400,47500,47500,47600,47500,2266
20230816,151100,36848246800,47500,47500,47550,47400,1010
20230816,151000,36800291600,47500,47400,47500,47300,2204
20230816,150900,36695821850,47400,47250,47400,47100,6588
20230816,150800,36384477100,47200,47250,47300,47150,1367
20230816,150700,36319926400,47300,47250,47300,47200,1737
20230816,150600,36237856900,47300,47250,47300,47250,1103
20230816,150500,36185721850,47300,47250,47300,47250,909
20230816,150400,36142758700,47250,47250,47300,47100,2796
20230816,150300,36010869250,47300,47400,47400,47200,2719
20230816,150200,35882329150,47350,47450,47500,47350,3359
20230816,150100,35723091150,47500,47550,47600,47450,1328
20230816,150000,35659980350,47600,47600,47650,47500,704
20230816,145900,35626470200,47600,47650,47700,47600,1170
20230816,145800,35570750400,47600,47650,47700,47600,1216
20230816,145700,35512826400,47600,47550,47650,47550,1476
20230816,145600,35442568850,47550,47600,47650,47550,1254
20230816,145500,35382870900,47550,47600,47600,47550,875
20230816,145400,35341239800,47550,47600,47600,47550,1147
20230816,145300,35286664950,47600,47600,47600,47550,887
20230816,145200,35244464900,47600,47500,47600,47500,713
20230816,145100,35210552050,47600,47550,47600,47450,815
20230816,145000,35171796600,47550,47500,47600,47450,896
20230816,144900,35129201500,47550,47600,47650,47400,1773
20230816,144800,35044968400,47650,47600,47650,47500,1056
20230816,144700,34994701100,47600,47550,47600,47500,1435
20230816,144600,34926437550,47600,47500,47600,47500,1086
20230816,144500,34874786100,47500,47500,47550,47450,1459
20230816,144400,34805466200,47550,47550,47600,47500,1380
20230816,144300,34739863400,47500,47650,47650,47500,1367
20230816,144200,34674815650,47650,47700,47750,47600,918
20230816,144100,34631050400,47600,47750,47800,47600,793
20230816,144000,34593192900,47750,47800,47800,47600,1748
20230816,143900,34509834350,47800,47800,47850,47700,1203
20230816,143800,34452371150,47800,47750,47800,47700,900
20230816,143700,34409391800,47800,47750,47800,47700,1343
20230816,143600,34345259100,47750,47800,47800,47750,556
20230816,143500,34318687650,47800,47750,47900,47700,1209
20230816,143400,34260925800,47750,47850,47900,47700,1488
20230816,143300,34189748550,47900,47850,47950,47850,504
20230816,143200,34165604350,47900,47900,47950,47850,860
20230816,143100,34124417650,47950,47950,47950,47800,1029
20230816,143000,34075142100,47950,47900,47950,47850,989
20230816,142900,34027778650,47850,47850,47900,47750,639
20230816,142800,33997197550,47700,47950,47950,47700,2064
20230816,142700,33898351450,47950,47950,48000,47900,514
20230816,142600,33873700200,47900,47950,48000,47900,2669
20230816,142500,33745719550,47950,47950,47950,47900,1246
20230816,142400,33685987800,47950,47850,47950,47850,1368
20230816,142300,33620448950,47850,47800,47850,47800,504
20230816,142200,33596334600,47850,47800,47850,47750,868
20230816,142100,33554822150,47850,47900,47900,47750,852
20230816,142000,33514069050,47850,47950,47950,47800,649
20230816,141900,33482981850,47950,47800,47950,47800,1014
20230816,141800,33434439050,47800,48000,48000,47800,1252
20230816,141700,33374460500,47950,47950,48000,47950,3093
20230816,141600,33226108650,47950,47900,47950,47850,1375
20230816,141500,33160195200,47900,47850,47950,47800,1996
20230816,141400,33064606400,47850,47900,47900,47800,1119
20230816,141300,33011056750,47900,47900,47900,47800,1174
20230816,141200,32954878350,47850,47850,47900,47850,693
20230816,141100,32921697550,47900,47700,47900,47700,3079
20230816,141000,32774533600,47750,47650,47750,47650,1061
20230816,140900,32723907800,47650,47850,47900,47650,1306
20230816,140800,32661514700,47900,47900,47900,47800,949
20230816,140700,32616115250,47850,47900,47900,47750,969
20230816,140600,32569763900,47900,47900,47900,47800,990
20230816,140500,32522375700,47800,47900,47900,47800,1444
20230816,140400,32453254000,47900,47900,47900,47850,709
20230816,140300,32419298600,47900,47850,47900,47850,704
20230816,140200,32385585400,47900,47900,47950,47850,1321
20230816,140100,32322282050,47900,47900,47950,47850,2380
20230816,140000,32208253450,47900,47700,47900,47650,3437
20230816,135900,32044048100,47650,47700,47700,47650,1389
20230816,135800,31977810350,47700,47750,47750,47450,997
20230816,135700,31930317600,47700,47600,47700,47600,1449
20230816,135600,31861233350,47650,47500,47700,47450,2915
20230816,135500,31722361350,47500,47650,47700,47500,1359
20230816,135400,31657686050,47600,47600,47700,47550,3435
20230816,135300,31494120950,47550,47550,47600,47450,2890
20230816,135200,31356786350,47550,47650,47650,47550,1156
20230816,135100,31301769850,47650,47650,47700,47550,2424
20230816,135000,31186307200,47700,47650,47750,47650,1261
20230816,134900,31126162150,47650,47650,47750,47600,1269
20230816,134800,31065678250,47650,47800,47850,47650,8031
20230816,134700,30682338950,47850,47850,47900,47800,1242
20230816,134600,30622906150,47850,47800,47850,47800,1650
20230816,134500,30544001100,47800,47850,47850,47800,1429
20230816,134400,30475632400,47850,47800,47850,47700,2427
20230816,134300,30359621800,47700,47750,47800,47700,4374
20230816,134200,30150831000,47750,47750,47850,47700,979
20230816,134100,30104054400,47700,47900,47950,47700,2480
20230816,134000,29985486800,47900,47900,47950,47800,1690
20230816,133900,29904620300,47900,48050,48050,47850,2003
20230816,133800,29808594150,48050,48000,48050,48000,1229
20230816,133700,29749566900,48000,48000,48100,47950,774
20230816,133600,29712382500,48000,48000,48100,47950,1821
20230816,133500,29624945000,48000,48000,48000,47950,914
20230816,133400,29581095000,48000,48050,48100,47950,1774
20230816,133300,29495924100,48100,48050,48150,48000,2198
20230816,133200,29390208600,48050,48150,48200,48050,1422
20230816,133100,29321793250,48200,48150,48200,48100,3816
20230816,133000,29138004700,48150,48050,48150,48000,1899
20230816,132900,29046684900,48000,48000,48100,47900,5230
20230816,132800,28795603450,48000,48000,48050,47900,3403
20230816,132700,28632305600,48000,48000,48000,47950,1103
20230816,132600,28579386200,47950,48050,48100,47950,2376
20230816,132500,28465303100,48050,48050,48100,48000,1830
20230816,132400,28377351850,48100,48050,48100,48050,923
20230816,132300,28332971700,48100,48100,48150,48050,1585
20230816,132200,28256731350,48100,48000,48100,47950,4167
20230816,132100,28056482400,48000,48050,48100,47950,5454
20230816,132000,27794570700,48050,48150,48200,48000,4018
20230816,131900,27601410350,48150,48050,48150,48000,7763
20230816,131800,27227941450,48050,48000,48100,47950,11825
20230816,131700,26660260550,48000,48000,48000,47900,4568
20230816,131600,26441135150,48000,47900,48000,47850,7206
20230816,131500,26095672100,47850,47900,47950,47850,2755
20230816,131400,25963716250,47900,47850,47900,47800,2741
20230816,131300,25832511650,47850,47700,47850,47700,7024
20230816,131200,25496750900,47700,47650,47750,47600,4306
20230816,131100,25291482900,47650,47650,47650,47600,1499
20230816,131000,25220059000,47600,47600,47650,47600,796
20230816,130900,25182149350,47650,47650,47700,47600,1043
20230816,130800,25132466650,47700,47650,47700,47650,1650
20230816,130700,25053804800,47650,47600,47700,47550,3172
20230816,130600,24902715250,47600,47550,47600,47500,2108
20230816,130500,24802444150,47550,47600,47600,47500,546
20230816,130400,24776481750,47550,47550,47600,47500,1425
20230816,130300,24708704250,47550,47600,47600,47500,1068
20230816,130200,24657920200,47550,47650,47650,47550,1149
20230816,130100,24603241100,47650,47450,47650,47400,6645
20230816,130000,24287410550,47450,47250,47450,47250,6513
20230816,125900,23978793650,47250,47300,47300,47200,605
20230816,125800,23950224100,47300,47250,47300,47200,563
20230816,125700,23923612850,47250,47200,47300,47200,2274
20230816,125600,23816181100,47200,47200,47250,47200,724
20230816,125500,23781973150,47200,47250,47250,47150,567
20230816,125400,23755197800,47200,47300,47300,47200,751
20230816,125300,23719705850,47300,47300,47300,47200,440
20230816,125200,23698909750,47300,47300,47300,47250,657
20230816,125100,23667841100,47250,47300,47350,47250,1219
20230816,125000,23610203500,47300,47150,47300,47150,1551
20230816,124900,23536962450,47150,47300,47300,47050,3543
20230816,124800,23369863450,47300,47400,47400,47300,582
20230816,124700,23342294500,47400,47400,47400,47350,382
20230816,124600,23324189700,47350,47350,47450,47300,2912
20230816,124500,23186215100,47350,47350,47400,47300,667
20230816,124400,23154628050,47350,47400,47400,47300,604
20230816,124300,23126015900,47450,47450,47450,47300,1322
20230816,124200,23063397700,47450,47500,47500,47400,1457
20230816,124100,22994264750,47450,47450,47500,47400,2480
20230816,124000,22876491650,47500,47450,47500,47400,1223
20230816,123900,22818444900,47450,47500,47500,47400,593
20230816,123800,22790294150,47450,47400,47500,47400,981
20230816,123700,22743742250,47450,47450,47500,47400,1823
20230816,123600,22657250500,47400,47450,47500,47400,2331
20230816,123500,22546645300,47450,47400,47450,47400,1226
20230816,123400,22488481050,47450,47350,47450,47350,2939
20230816,123300,22349120950,47400,47400,47400,47350,1676
20230816,123200,22269745500,47400,47350,47400,47350,2505
20230816,123100,22151112900,47300,47350,47350,47300,1098
20230816,123000,22099149350,47350,47350,47350,47250,1233
20230816,122900,22040809500,47300,47300,47350,47250,1230
20230816,122800,21982617500,47300,47350,47350,47300,1233
20230816,122700,21924269900,47300,47300,47300,47250,2703
20230816,122600,21796430550,47300,46950,47300,46900,24869
20230816,122500,20625835200,46950,46950,46950,46900,1133
20230816,122400,20572662900,46950,46950,46950,46900,1303
20230816,122300,20511501200,46900,46950,46950,46900,519
20230816,122200,20487136750,46950,46900,46950,46850,4256
20230816,122100,20287512300,46850,46900,46900,46850,383
20230816,122000,20269552250,46850,46900,46900,46800,434
20230816,121900,20249215150,46900,46900,46900,46850,572
20230816,121800,20222393350,46900,46850,46900,46850,417
20230816,121700,20202845000,46900,46850,46900,46850,515
20230816,121600,20178700850,46850,46850,46900,46850,1008
20230816,121500,20131448900,46900,46850,46900,46850,1378
20230816,121400,20066869600,46850,46900,46900,46850,621
20230816,121300,20037764700,46900,46900,46950,46800,2296
20230816,121200,19930168150,46900,46900,46950,46850,1521
20230816,121100,19858839300,46900,46900,46900,46850,1150
20230816,121000,19804905750,46900,46950,46950,46850,1239
20230816,120900,19746800400,46950,46900,46950,46900,507
20230816,120800,19723010050,46900,46850,46950,46800,9769
20230816,120700,19265014850,46850,46850,46850,46800,1878
20230816,120600,19177033400,46850,46750,46850,46750,3491
20230816,120500,19013688400,46750,46750,46750,46700,473
20230816,120400,18991581350,46750,46750,46750,46700,394
20230816,120300,18973163700,46700,46750,46750,46700,984
20230816,120200,18927165150,46750,46700,46750,46650,845
20230816,120100,18887699950,46700,46750,46750,46650,518
20230816,120000,18863504900,46700,46650,46750,46600,3070
20230816,115900,18720256750,46650,46650,46650,46600,295
20230816,115800,18706497900,46650,46600,46650,46550,1627
20230816,115700,18630649950,46550,46550,46600,46500,1688
20230816,115600,18552071550,46500,46500,46550,46450,637
20230816,115500,18522452500,46500,46450,46500,46400,949
20230816,115400,18478371850,46500,46500,46500,46450,716
20230816,115300,18445093200,46500,46500,46500,46450,180
20230816,115200,18436726500,46500,46500,46500,46400,1058
20230816,115100,18387558950,46450,46450,46550,46450,884
20230816,115000,18346459700,46450,46550,46550,46450,560
20230816,114900,18320414950,46550,46500,46550,46500,725
20230816,114800,18286684700,46550,46550,46600,46500,1402
20230816,114700,18221415600,46550,46550,46550,46500,392
20230816,114600,18203176300,46550,46550,46550,46500,962
20230816,114500,18158409300,46500,46500,46550,46500,473
20230816,114400,18136409700,46500,46500,46550,46450,470
20230816,114300,18114547100,46550,46550,46550,46450,472
20230816,114200,18092599050,46550,46600,46600,46500,515
20230816,114100,18068613000,46550,46600,46600,46550,479
20230816,114000,18046300450,46600,46550,46600,46500,1945
20230816,113900,17955746750,46500,46500,46550,46400,1518
20230816,113800,17885172050,46450,46500,46500,46400,576
20230816,113700,17858392550,46550,46600,46600,46450,647
20230816,113600,17828291300,46600,46650,46650,46500,1214
20230816,113500,17771727200,46650,46650,46650,46550,368
20230816,113400,17754567000,46700,46700,46750,46600,657
20230816,113300,17723907800,46700,46700,46700,46600,327
20230816,113200,17708644400,46700,46750,46750,46650,364
20230816,113100,17691648500,46750,46700,46750,46650,836
20230816,113000,17652588950,46750,46700,46750,46650,755
20230816,112900,17617331550,46700,46600,46700,46600,1671
20230816,112800,17539385050,46600,46600,46650,46450,559
20230816,112700,17513344850,46650,46450,46650,46400,2325
20230816,112600,17405124800,46500,46550,46550,46450,910
20230816,112500,17362792900,46550,46500,46550,46500,873
20230816,112400,17322169950,46550,46550,46550,46500,822
20230816,112300,17283914350,46550,46550,46550,46500,523
20230816,112200,17259576800,46550,46600,46600,46500,512
20230816,112100,17235737700,46650,46700,46700,46500,866
20230816,112000,17195382800,46700,46750,46800,46600,1020
20230816,111900,17147743750,46800,46850,46850,46750,875
20230816,111800,17106786350,46850,46700,46850,46650,3489
20230816,111700,16943629300,46650,46700,46700,46650,584
20230816,111600,16916369750,46700,46650,46700,46650,861
20230816,111500,16876172850,46700,46700,46700,46650,329
20230816,111400,16860816550,46650,46700,46750,46650,410
20230816,111300,16841670450,46700,46700,46750,46700,573
20230816,111200,16814905650,46700,46800,46800,46650,1549
20230816,111100,16742533350,46800,46800,46800,46750,589
20230816,111000,16714971200,46800,46800,46800,46750,598
20230816,110900,16686993700,46800,46750,46800,46700,648
20230816,110800,16656679050,46700,46750,46800,46700,567
20230816,110700,16630172800,46800,46800,46850,46700,4208
20230816,110600,16433240150,46850,46900,46900,46800,1775
20230816,110500,16350045650,46900,46800,46900,46750,2490
20230816,110400,16233419600,46800,46800,46850,46800,1747
20230816,110300,16151621200,46800,46650,46850,46650,6261
20230816,110200,15858944150,46650,46650,46650,46600,812
20230816,110100,15821072000,46650,46650,46650,46550,1365
20230816,110000,15757427250,46650,46650,46650,46550,1164
20230816,105900,15703150200,46650,46700,46700,46550,1403
20230816,105800,15637732150,46700,46750,46750,46600,2832
20230816,105700,15505519200,46750,46750,46750,46700,1385
20230816,105600,15440798450,46750,46750,46800,46700,2744
20230816,105500,15312443900,46750,46800,46800,46750,2501
20230816,105400,15195407000,46800,46800,46850,46750,6055
20230816,105300,14912042950,46750,46650,46750,46650,7542
20230816,105200,14559679100,46650,46550,46700,46550,6813
20230816,105100,14242002250,46550,46550,46550,46500,1018
20230816,105000,14194642400,46550,46550,46550,46500,668
20230816,104900,14163553050,46550,46550,46600,46450,2713
20230816,104800,14037252400,46550,46550,46550,46450,1039
20230816,104700,13988921700,46550,46600,46600,46450,661
20230816,104600,13958172150,46550,46550,46600,46500,2059
20230816,104500,13862318750,46550,46500,46550,46500,7625
20230816,104400,13507647250,46500,46500,46500,46450,955
20230816,104300,13463257800,46500,46450,46500,46450,1240
20230816,104200,13405644350,46450,46500,46500,46400,3400
20230816,104100,13247702150,46450,46400,46500,46400,7298
20230816,104000,12908731500,46400,46400,46400,46350,805
20230816,103900,12871381350,46400,46350,46400,46350,475
20230816,103800,12849354850,46350,46350,46400,46350,859
20230816,103700,12809515850,46350,46400,46400,46350,480
20230816,103600,12787249000,46400,46400,46450,46350,1287
20230816,103500,12727505350,46350,46400,46450,46350,2617
20230816,103400,12606032850,46400,46150,46400,46100,15636
20230816,103300,11882465750,46100,46100,46150,46050,2383
20230816,103200,11772610350,46100,46100,46150,46050,498
20230816,103100,11749652350,46050,46150,46150,46050,764
20230816,103000,11714427150,46100,46150,46150,46100,1617
20230816,102900,11639855550,46150,46050,46150,46050,1516
20230816,102800,11569959900,46100,46050,46100,46050,595
20230816,102700,11542552250,46100,46050,46100,46000,434
20230816,102600,11522566750,46050,46100,46100,46000,1836
20230816,102500,11438030850,46100,46100,46150,46050,622
20230816,102400,11409352850,46100,46150,46150,46100,900
20230816,102300,11367836200,46150,46100,46150,46050,1054
20230816,102200,11319215100,46100,46000,46100,45950,1819
20230816,102100,11235502150,46000,45950,46000,45900,401
20230816,102000,11217071350,45950,46000,46000,45900,557
20230816,101900,11191480800,46000,46000,46050,46000,443
20230816,101800,11171101050,46000,46100,46100,45950,625
20230816,101700,11142332100,46050,46100,46100,45950,1138
20230816,101600,11089930550,46050,46050,46200,45950,967
20230816,101500,11045438600,46050,46300,46300,46000,2148
20230816,101400,10946259900,46250,46300,46350,46200,1221
20230816,101300,10889732900,46300,46000,46350,46000,22792
20230816,101200,9837869150,46000,45950,46000,45900,2697
20230816,101100,9713939550,45950,45800,45950,45800,1401
20230816,101000,9649655550,45850,45850,45850,45750,302
20230816,100900,9635824000,45850,45900,45900,45750,772
20230816,100800,9600447650,45850,45850,45900,45850,1564
20230816,100700,9528729500,45850,45750,45850,45350,4578
20230816,100600,9319317450,45750,45700,45750,45700,798
20230816,100500,9282816900,45750,45650,45750,45650,900
20230816,100400,9241702500,45650,45600,45800,45600,2916
20230816,100300,9108433500,45600,45550,45600,45550,363
20230816,100200,9091880800,45550,45600,45650,45550,1419
20230816,100100,9027182450,45600,45450,45600,45450,3099
20230816,100000,8886151900,45450,45350,45500,45300,1504
20230816,095900,8817844600,45350,45300,45350,45250,858
20230816,095800,8778958250,45300,45350,45350,45200,440
20230816,095700,8759029300,45350,45350,45350,45250,450
20230816,095600,8738655750,45350,45400,45400,45300,855
20230816,095500,8699871200,45400,45150,45400,45100,3304
20230816,095400,8550401650,45150,45150,45200,45100,708
20230816,095300,8518441950,45200,45150,45200,45100,525
20230816,095200,8494736800,45150,45150,45200,45150,212
20230816,095100,8485160900,45150,45300,45300,45150,946
20230816,095000,8442404200,45300,45150,45350,45100,2437
20230816,094900,8332300500,45150,45150,45150,45150,548
20230816,094800,8307558300,45150,45100,45150,45050,526
20230816,094700,8283839600,45100,45000,45150,45000,755
20230816,094600,8249847900,45000,45050,45150,44950,1700
20230816,094500,8173279250,45000,45250,45300,45000,808
20230816,094400,8136845100,45250,45400,45400,45100,414
20230816,094300,8118123400,45350,45250,45400,45150,669
20230816,094200,8087803350,45250,45400,45400,45250,984
20230816,094100,8043200200,45400,45350,45400,45300,517
20230816,094000,8019755650,45350,45350,45450,45300,1608
20230816,093900,7946805450,45300,45250,45350,45150,1108
20230816,093800,7896615400,45250,45350,45350,45000,4624
20230816,093700,7687697900,45350,45350,45350,45300,1606
20230816,093600,7614934350,45350,45400,45400,45300,1097
20230816,093500,7565210100,45400,45400,45400,45350,438
20230816,093400,7545339500,45400,45350,45400,45300,925
20230816,093300,7503394400,45350,45450,45450,45250,2877
20230816,093200,7373004600,45450,45450,45450,45300,1553
20230816,093100,7302552900,45400,45400,45500,45400,1059
20230816,093000,7254426500,45400,45350,45400,45200,1590
20230816,092900,7182434500,45400,45500,45550,45350,1617
20230816,092800,7108995500,45500,45650,45700,45500,2074
20230816,092700,7014531000,45650,45750,45750,45650,1590
20230816,092600,6941875050,45750,45850,45850,45750,646
20230816,092500,6912300150,45850,45850,45950,45800,1092
20230816,092400,6862187050,45900,45850,45900,45850,541
20230816,092300,6837358650,45850,45850,45950,45800,869
20230816,092200,6797460050,45850,45800,45900,45800,2208
20230816,092100,6696211950,45750,45850,45900,45750,1368
20230816,092000,6633518600,45850,45700,45900,45700,1057
20230816,091900,6585059900,45700,45800,45850,45650,2007
20230816,091800,6493213500,45800,45950,45950,45800,1694
20230816,091700,6415427400,45950,46000,46050,45950,2795
20230816,091600,6286789150,45950,46050,46050,45950,3668
20230816,091500,6117921300,46000,45900,46050,45850,4836
20230816,091400,5895604250,45850,45750,45950,45700,5867
20230816,091300,5626552300,45800,45650,45800,45600,2317
20230816,091200,5520610850,45750,45600,45800,45600,3656
20230816,091100,5353458150,45600,45400,45600,45350,4586
20230816,091000,5144983800,45450,45800,45800,45350,3123
20230816,090900,5002893300,45750,46100,46150,45750,5040
20230816,090800,4771369600,46150,46050,46300,45950,12399
20230816,090700,4198611500,46000,46050,46200,45850,12058
20230816,090600,3643618950,46050,46100,46350,46000,17221
20230816,090500,2848550400,46100,45600,46100,45600,15718
20230816,090400,2127018900,45600,45500,45750,45400,7024
20230816,090300,1806955150,45500,45050,45500,45050,12474
20230816,090200,1241798450,45050,44900,45250,44900,4311
20230816,090100,1047157100,44900,44850,45500,44700,12617
20230816,090000,478785650,44850,44450,45000,44350,10735