KissMeData/192080/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,201100,1402219150,43500,43500,43500,43500,1337
20230816,201000,1402219150,43500,43500,43500,43500,0
20230816,200900,1402219150,43500,43500,43500,43500,0
20230816,200800,1402219150,43500,43500,43500,43500,0
20230816,200700,1402219150,43500,43500,43500,43500,0
20230816,200600,1402219150,43500,43500,43500,43500,0
20230816,200500,1402219150,43500,43500,43500,43500,0
20230816,200400,1402219150,43500,43500,43500,43500,0
20230816,200300,1402219150,43500,43500,43500,43500,0
20230816,200200,1402219150,43500,43500,43500,43500,0
20230816,200100,1402219150,43500,43500,43500,43500,0
20230816,200000,1402219150,43500,43500,43500,43500,0
20230816,195900,1402219150,43500,43500,43500,43500,0
20230816,195800,1402219150,43500,43500,43500,43500,0
20230816,195700,1402219150,43500,43500,43500,43500,0
20230816,195600,1402219150,43500,43500,43500,43500,0
20230816,195500,1402219150,43500,43500,43500,43500,0
20230816,195400,1402219150,43500,43500,43500,43500,0
20230816,195300,1402219150,43500,43500,43500,43500,0
20230816,195200,1402219150,43500,43500,43500,43500,0
20230816,195100,1402219150,43500,43500,43500,43500,0
20230816,195000,1402219150,43500,43500,43500,43500,0
20230816,194900,1402219150,43500,43500,43500,43500,0
20230816,194800,1402219150,43500,43500,43500,43500,0
20230816,194700,1402219150,43500,43500,43500,43500,0
20230816,194600,1402219150,43500,43500,43500,43500,0
20230816,194500,1402219150,43500,43500,43500,43500,0
20230816,194400,1402219150,43500,43500,43500,43500,0
20230816,194300,1402219150,43500,43500,43500,43500,0
20230816,194200,1402219150,43500,43500,43500,43500,0
20230816,194100,1402219150,43500,43500,43500,43500,1337
20230816,194000,1402219150,43500,43500,43500,43500,0
20230816,193900,1402219150,43500,43500,43500,43500,0
20230816,193800,1402219150,43500,43500,43500,43500,0
20230816,193700,1402219150,43500,43500,43500,43500,0
20230816,193600,1402219150,43500,43500,43500,43500,0
20230816,193500,1402219150,43500,43500,43500,43500,0
20230816,193400,1402219150,43500,43500,43500,43500,0
20230816,193300,1402219150,43500,43500,43500,43500,0
20230816,193200,1402219150,43500,43500,43500,43500,0
20230816,193100,1402219150,43500,43500,43500,43500,0
20230816,193000,1402219150,43500,43500,43500,43500,0
20230816,192900,1402219150,43500,43500,43500,43500,0
20230816,192800,1402219150,43500,43500,43500,43500,0
20230816,192700,1402219150,43500,43500,43500,43500,0
20230816,192600,1402219150,43500,43500,43500,43500,0
20230816,192500,1402219150,43500,43500,43500,43500,0
20230816,192400,1402219150,43500,43500,43500,43500,0
20230816,192300,1402219150,43500,43500,43500,43500,0
20230816,192200,1402219150,43500,43500,43500,43500,0
20230816,192100,1402219150,43500,43500,43500,43500,0
20230816,192000,1402219150,43500,43500,43500,43500,0
20230816,191900,1402219150,43500,43500,43500,43500,0
20230816,191800,1402219150,43500,43500,43500,43500,0
20230816,191700,1402219150,43500,43500,43500,43500,0
20230816,191600,1402219150,43500,43500,43500,43500,0
20230816,191500,1402219150,43500,43500,43500,43500,0
20230816,191400,1402219150,43500,43500,43500,43500,0
20230816,191300,1402219150,43500,43500,43500,43500,0
20230816,191200,1402219150,43500,43500,43500,43500,0
20230816,191100,1402219150,43500,43500,43500,43500,1337
20230816,191000,1402219150,43500,43500,43500,43500,0
20230816,190900,1402219150,43500,43500,43500,43500,0
20230816,190800,1402219150,43500,43500,43500,43500,0
20230816,190700,1402219150,43500,43500,43500,43500,0
20230816,190600,1402219150,43500,43500,43500,43500,0
20230816,190500,1402219150,43500,43500,43500,43500,0
20230816,190400,1402219150,43500,43500,43500,43500,0
20230816,190300,1402219150,43500,43500,43500,43500,0
20230816,190200,1402219150,43500,43500,43500,43500,0
20230816,190100,1402219150,43500,43500,43500,43500,0
20230816,190000,1402219150,43500,43500,43500,43500,0
20230816,185900,1402219150,43500,43500,43500,43500,0
20230816,185800,1402219150,43500,43500,43500,43500,0
20230816,185700,1402219150,43500,43500,43500,43500,0
20230816,185600,1402219150,43500,43500,43500,43500,0
20230816,185500,1402219150,43500,43500,43500,43500,0
20230816,185400,1402219150,43500,43500,43500,43500,0
20230816,185300,1402219150,43500,43500,43500,43500,0
20230816,185200,1402219150,43500,43500,43500,43500,0
20230816,185100,1402219150,43500,43500,43500,43500,0
20230816,185000,1402219150,43500,43500,43500,43500,0
20230816,184900,1402219150,43500,43500,43500,43500,0
20230816,184800,1402219150,43500,43500,43500,43500,0
20230816,184700,1402219150,43500,43500,43500,43500,0
20230816,184600,1402219150,43500,43500,43500,43500,0
20230816,184500,1402219150,43500,43500,43500,43500,0
20230816,184400,1402219150,43500,43500,43500,43500,0
20230816,184300,1402219150,43500,43500,43500,43500,0
20230816,184200,1402219150,43500,43500,43500,43500,0
20230816,184100,1402219150,43500,43500,43500,43500,1337
20230816,184000,1402219150,43500,43500,43500,43500,0
20230816,183900,1402219150,43500,43500,43500,43500,0
20230816,183800,1402219150,43500,43500,43500,43500,0
20230816,183700,1402219150,43500,43500,43500,43500,0
20230816,183600,1402219150,43500,43500,43500,43500,0
20230816,183500,1402219150,43500,43500,43500,43500,0
20230816,183400,1402219150,43500,43500,43500,43500,0
20230816,183300,1402219150,43500,43500,43500,43500,0
20230816,183200,1402219150,43500,43500,43500,43500,0
20230816,183100,1402219150,43500,43500,43500,43500,0
20230816,183000,1402219150,43500,43500,43500,43500,0
20230816,182900,1402219150,43500,43500,43500,43500,0
20230816,182800,1402219150,43500,43500,43500,43500,0
20230816,182700,1402219150,43500,43500,43500,43500,0
20230816,182600,1402219150,43500,43500,43500,43500,0
20230816,182500,1402219150,43500,43500,43500,43500,0
20230816,182400,1402219150,43500,43500,43500,43500,0
20230816,182300,1402219150,43500,43500,43500,43500,0
20230816,182200,1402219150,43500,43500,43500,43500,0
20230816,182100,1402219150,43500,43500,43500,43500,0
20230816,182000,1402219150,43500,43500,43500,43500,0
20230816,181900,1402219150,43500,43500,43500,43500,0
20230816,181800,1402219150,43500,43500,43500,43500,0
20230816,181700,1402219150,43500,43500,43500,43500,0
20230816,181600,1402219150,43500,43500,43500,43500,0
20230816,181500,1402219150,43500,43500,43500,43500,0
20230816,181400,1402219150,43500,43500,43500,43500,0
20230816,181300,1402219150,43500,43500,43500,43500,0
20230816,181200,1402219150,43500,43500,43500,43500,0
20230816,181100,1402219150,43500,43500,43500,43500,1337
20230816,181000,1402219150,43500,43500,43500,43500,0
20230816,180900,1402219150,43500,43500,43500,43500,0
20230816,180800,1402219150,43500,43500,43500,43500,0
20230816,180700,1402219150,43500,43500,43500,43500,0
20230816,180600,1402219150,43500,43500,43500,43500,0
20230816,180500,1402219150,43500,43500,43500,43500,0
20230816,180400,1402219150,43500,43500,43500,43500,0
20230816,180300,1402219150,43500,43500,43500,43500,0
20230816,180200,1402219150,43500,43500,43500,43500,0
20230816,180100,1402219150,43500,43500,43500,43500,0
20230816,180000,1402219150,43500,43500,43500,43500,0
20230816,175900,1402219150,43500,43500,43500,43500,0
20230816,175800,1402219150,43500,43500,43500,43500,0
20230816,175700,1402219150,43500,43500,43500,43500,0
20230816,175600,1402219150,43500,43500,43500,43500,0
20230816,175500,1402219150,43500,43500,43500,43500,0
20230816,175400,1402219150,43500,43500,43500,43500,0
20230816,175300,1402219150,43500,43500,43500,43500,0
20230816,175200,1402219150,43500,43500,43500,43500,0
20230816,175100,1402219150,43500,43500,43500,43500,0
20230816,175000,1402219150,43500,43500,43500,43500,0
20230816,174900,1402219150,43500,43500,43500,43500,0
20230816,174800,1402219150,43500,43500,43500,43500,0
20230816,174700,1402219150,43500,43500,43500,43500,0
20230816,174600,1402219150,43500,43500,43500,43500,0
20230816,174500,1402219150,43500,43500,43500,43500,0
20230816,174400,1402219150,43500,43500,43500,43500,0
20230816,174300,1402219150,43500,43500,43500,43500,0
20230816,174200,1402219150,43500,43500,43500,43500,0
20230816,174100,1402219150,43500,43500,43500,43500,1337
20230816,174000,1402219150,43500,43500,43500,43500,0
20230816,173900,1402219150,43500,43500,43500,43500,0
20230816,173800,1402219150,43500,43500,43500,43500,0
20230816,173700,1402219150,43500,43500,43500,43500,0
20230816,173600,1402219150,43500,43500,43500,43500,0
20230816,173500,1402219150,43500,43500,43500,43500,0
20230816,173400,1402219150,43500,43500,43500,43500,0
20230816,173300,1402219150,43500,43500,43500,43500,0
20230816,173200,1402219150,43500,43500,43500,43500,0
20230816,173100,1402219150,43500,43500,43500,43500,0
20230816,173000,1402219150,43500,43500,43500,43500,0
20230816,172900,1402219150,43500,43500,43500,43500,0
20230816,172800,1402219150,43500,43500,43500,43500,0
20230816,172700,1402219150,43500,43500,43500,43500,0
20230816,172600,1402219150,43500,43500,43500,43500,0
20230816,172500,1402219150,43500,43500,43500,43500,0
20230816,172400,1402219150,43500,43500,43500,43500,0
20230816,172300,1402219150,43500,43500,43500,43500,0
20230816,172200,1402219150,43500,43500,43500,43500,0
20230816,172100,1402219150,43500,43500,43500,43500,0
20230816,172000,1402219150,43500,43500,43500,43500,0
20230816,171900,1402219150,43500,43500,43500,43500,0
20230816,171800,1402219150,43500,43500,43500,43500,0
20230816,171700,1402219150,43500,43500,43500,43500,0
20230816,171600,1402219150,43500,43500,43500,43500,0
20230816,171500,1402219150,43500,43500,43500,43500,0
20230816,171400,1402219150,43500,43500,43500,43500,0
20230816,171300,1402219150,43500,43500,43500,43500,0
20230816,171200,1402219150,43500,43500,43500,43500,0
20230816,171100,1402219150,43500,43500,43500,43500,1337
20230816,171000,1402219150,43500,43500,43500,43500,0
20230816,170900,1402219150,43500,43500,43500,43500,0
20230816,170800,1402219150,43500,43500,43500,43500,0
20230816,170700,1402219150,43500,43500,43500,43500,0
20230816,170600,1402219150,43500,43500,43500,43500,0
20230816,170500,1402219150,43500,43500,43500,43500,0
20230816,170400,1402219150,43500,43500,43500,43500,0
20230816,170300,1402219150,43500,43500,43500,43500,0
20230816,170200,1402219150,43500,43500,43500,43500,0
20230816,170100,1402219150,43500,43500,43500,43500,0
20230816,170000,1402219150,43500,43500,43500,43500,0
20230816,165900,1402219150,43500,43500,43500,43500,0
20230816,165800,1402219150,43500,43500,43500,43500,0
20230816,165700,1402219150,43500,43500,43500,43500,0
20230816,165600,1402219150,43500,43500,43500,43500,0
20230816,165500,1402219150,43500,43500,43500,43500,0
20230816,165400,1402219150,43500,43500,43500,43500,0
20230816,165300,1402219150,43500,43500,43500,43500,0
20230816,165200,1402219150,43500,43500,43500,43500,0
20230816,165100,1402219150,43500,43500,43500,43500,0
20230816,165000,1402219150,43500,43500,43500,43500,0
20230816,164900,1402219150,43500,43500,43500,43500,0
20230816,164800,1402219150,43500,43500,43500,43500,0
20230816,164700,1402219150,43500,43500,43500,43500,0
20230816,164600,1402219150,43500,43500,43500,43500,0
20230816,164500,1402219150,43500,43500,43500,43500,0
20230816,164400,1402219150,43500,43500,43500,43500,0
20230816,164300,1402219150,43500,43500,43500,43500,0
20230816,164200,1402219150,43500,43500,43500,43500,0
20230816,164100,1402219150,43500,43500,43500,43500,1337
20230816,164000,1402219150,43500,43500,43500,43500,0
20230816,163900,1402219150,43500,43500,43500,43500,0
20230816,163800,1402219150,43500,43500,43500,43500,0
20230816,163700,1402219150,43500,43500,43500,43500,0
20230816,163600,1402219150,43500,43500,43500,43500,0
20230816,163500,1402219150,43500,43500,43500,43500,0
20230816,163400,1402219150,43500,43500,43500,43500,0
20230816,163300,1402219150,43500,43500,43500,43500,0
20230816,163200,1402219150,43500,43500,43500,43500,0
20230816,163100,1402219150,43500,43500,43500,43500,0
20230816,163000,1402219150,43500,43500,43500,43500,0
20230816,162900,1402219150,43500,43500,43500,43500,0
20230816,162800,1402219150,43500,43500,43500,43500,0
20230816,162700,1402219150,43500,43500,43500,43500,0
20230816,162600,1402219150,43500,43500,43500,43500,0
20230816,162500,1402219150,43500,43500,43500,43500,0
20230816,162400,1402219150,43500,43500,43500,43500,0
20230816,162300,1402219150,43500,43500,43500,43500,0
20230816,162200,1402219150,43500,43500,43500,43500,0
20230816,162100,1402219150,43500,43500,43500,43500,0
20230816,162000,1402219150,43500,43500,43500,43500,0
20230816,161900,1402219150,43500,43500,43500,43500,0
20230816,161800,1402219150,43500,43500,43500,43500,0
20230816,161700,1402219150,43500,43500,43500,43500,0
20230816,161600,1402219150,43500,43500,43500,43500,0
20230816,161500,1402219150,43500,43500,43500,43500,0
20230816,161400,1402219150,43500,43500,43500,43500,0
20230816,161300,1402219150,43500,43500,43500,43500,0
20230816,161200,1402219150,43500,43500,43500,43500,0
20230816,161100,1402219150,43500,43500,43500,43500,1337
20230816,161000,1402219150,43500,43500,43500,43500,0
20230816,160900,1402219150,43500,43500,43500,43500,0
20230816,160800,1402219150,43500,43500,43500,43500,0
20230816,160700,1402219150,43500,43500,43500,43500,0
20230816,160600,1402219150,43500,43500,43500,43500,0
20230816,160500,1402219150,43500,43500,43500,43500,0
20230816,160400,1402219150,43500,43500,43500,43500,0
20230816,160300,1402219150,43500,43500,43500,43500,0
20230816,160200,1402219150,43500,43500,43500,43500,0
20230816,160100,1402219150,43500,43500,43500,43500,0
20230816,160000,1402219150,43500,43500,43500,43500,0
20230816,155900,1402219150,43500,43500,43500,43500,0
20230816,155800,1402219150,43500,43500,43500,43500,0
20230816,155700,1402219150,43500,43500,43500,43500,0
20230816,155600,1402219150,43500,43500,43500,43500,0
20230816,155500,1402219150,43500,43500,43500,43500,0
20230816,155400,1402219150,43500,43500,43500,43500,0
20230816,155300,1402219150,43500,43500,43500,43500,0
20230816,155200,1402219150,43500,43500,43500,43500,0
20230816,155100,1402219150,43500,43500,43500,43500,0
20230816,155000,1402219150,43500,43500,43500,43500,0
20230816,154900,1402219150,43500,43500,43500,43500,0
20230816,154800,1402219150,43500,43500,43500,43500,0
20230816,154700,1402219150,43500,43500,43500,43500,0
20230816,154600,1402219150,43500,43500,43500,43500,0
20230816,154500,1402219150,43500,43500,43500,43500,0
20230816,154400,1402219150,43500,43500,43500,43500,0
20230816,154300,1402219150,43500,43500,43500,43500,0
20230816,154200,1402219150,43500,43500,43500,43500,0
20230816,154100,1402219150,43500,43500,43500,43500,1337
20230816,154000,1402219150,43500,43500,43500,43500,0
20230816,153900,1402219150,43500,43500,43500,43500,0
20230816,153800,1402219150,43500,43500,43500,43500,0
20230816,153700,1402219150,43500,43500,43500,43500,0
20230816,153600,1402219150,43500,43500,43500,43500,0
20230816,153500,1402219150,43500,43500,43500,43500,0
20230816,153400,1402219150,43500,43500,43500,43500,0
20230816,153300,1402219150,43500,43500,43500,43500,0
20230816,153200,1402219150,43500,43500,43500,43500,0
20230816,153100,1402219150,43500,43500,43500,43500,0
20230816,153000,1402219150,43500,43500,43500,43500,1337
20230816,152900,1344059650,43700,43700,43700,43700,0
20230816,152800,1344059650,43700,43700,43700,43700,0
20230816,152700,1344059650,43700,43700,43700,43700,0
20230816,152600,1344059650,43700,43700,43700,43700,0
20230816,152500,1344059650,43700,43700,43700,43700,0
20230816,152400,1344059650,43700,43700,43700,43700,0
20230816,152300,1344059650,43700,43700,43700,43700,0
20230816,152200,1344059650,43700,43700,43700,43700,0
20230816,152100,1344059650,43700,43700,43700,43700,0
20230816,152000,1344059650,43700,43700,43700,43700,0
20230816,151900,1344059650,43700,43650,43750,43650,93
20230816,151800,1339998650,43750,43750,43750,43700,75
20230816,151700,1336720750,43750,43750,43900,43700,200
20230816,151600,1327968500,43900,43850,43900,43750,311
20230816,151500,1314337800,43850,43800,43900,43750,308
20230816,151400,1300824600,43800,43800,43850,43700,217
20230816,151300,1291312350,43850,43650,43850,43650,216
20230816,151200,1281841250,43850,43700,43850,43700,185
20230816,151100,1273738900,43650,43800,43800,43650,185
20230816,151000,1265641450,43800,43750,43800,43650,152
20230816,150900,1258985250,43800,43750,43800,43600,253
20230816,150800,1247916550,43800,43750,43800,43700,244
20230816,150700,1237241200,43800,43850,43850,43700,215
20230816,150600,1227823500,43800,43900,43900,43750,318
20230816,150500,1213888700,43850,43750,43850,43700,206
20230816,150400,1204856700,43850,43800,43850,43750,231
20230816,150300,1194733150,43750,43850,43850,43750,151
20230816,150200,1188114100,43850,43700,43850,43650,195
20230816,150100,1179569800,43800,43750,43800,43600,205
20230816,150000,1170596400,43750,43700,43750,43600,239
20230816,145900,1160151050,43600,43500,43700,43500,184
20230816,145800,1152128200,43600,43500,43600,43500,61
20230816,145700,1149471350,43500,43550,43650,43500,18
20230816,145600,1148687450,43600,43550,43600,43550,113
20230816,145500,1143762800,43600,43500,43600,43500,163
20230816,145400,1136658900,43500,43500,43500,43500,5
20230816,145300,1136441400,43500,43500,43550,43500,15
20230816,145200,1135788700,43500,43500,43500,43450,75
20230816,145100,1132527550,43450,43450,43450,43450,4
20230816,145000,1132353750,43450,43500,43500,43450,41
20230816,144900,1130570400,43500,43450,43500,43450,41
20230816,144800,1128787050,43450,43450,43500,43450,34
20230816,144700,1127309400,43500,43500,43500,43450,123
20230816,144600,1121963800,43450,43500,43500,43450,144
20230816,144500,1115704950,43550,43500,43550,43500,172
20230816,144400,1108220900,43500,43500,43500,43500,53
20230816,144300,1105915400,43500,43550,43550,43500,50
20230816,144200,1103738150,43550,43550,43550,43500,49
20230816,144100,1101604350,43500,43500,43500,43500,2
20230816,144000,1101517350,43500,43500,43550,43500,9
20230816,143900,1101125600,43500,43500,43500,43500,5
20230816,143800,1100908100,43550,43550,43550,43500,134
20230816,143700,1095073950,43550,43550,43600,43550,6
20230816,143600,1094812450,43550,43650,43650,43500,115
20230816,143500,1089804650,43650,43600,43700,43600,89
20230816,143400,1085919150,43600,43650,43650,43600,21
20230816,143300,1085002600,43650,43650,43750,43650,68
20230816,143200,1082030700,43700,43700,43700,43650,79
20230816,143100,1078578450,43700,43650,43700,43650,47
20230816,143000,1076524700,43700,43550,43700,43550,3
20230816,142900,1076393900,43700,43650,43700,43550,60
20230816,142800,1073776100,43700,43700,43700,43700,41
20230816,142700,1071984400,43650,43700,43700,43650,12
20230816,142600,1071460400,43650,43600,43650,43600,86
20230816,142500,1067709300,43600,43600,43600,43600,7
20230816,142400,1067404100,43600,43600,43600,43600,40
20230816,142300,1065660100,43600,43550,43600,43550,73
20230816,142200,1062480600,43550,43550,43600,43550,78
20230816,142100,1059083150,43550,43550,43550,43550,107
20230816,142000,1054423300,43550,43550,43550,43500,116
20230816,141900,1049376500,43550,43550,43550,43550,13
20230816,141800,1048810350,43550,43500,43550,43500,11
20230816,141700,1048331400,43550,43550,43550,43550,62
20230816,141600,1045631300,43550,43550,43550,43550,0
20230816,141500,1045631300,43550,43500,43550,43500,13
20230816,141400,1045065200,43500,43500,43500,43500,69
20230816,141300,1042063700,43500,43500,43500,43500,72
20230816,141200,1038931700,43500,43550,43550,43500,38
20230816,141100,1037277750,43550,43550,43550,43550,4
20230816,141000,1037103550,43550,43600,43600,43550,185
20230816,140900,1029046500,43550,43550,43550,43550,0
20230816,140800,1029046500,43550,43600,43600,43550,18
20230816,140700,1028262400,43600,43500,43600,43450,96
20230816,140600,1024082700,43550,43550,43550,43550,11
20230816,140500,1023603650,43600,43600,43600,43600,12
20230816,140400,1023080450,43700,43650,43700,43600,46
20230816,140300,1021072550,43650,43650,43700,43650,49
20230816,140200,1018931650,43500,43500,43500,43500,23
20230816,140100,1017931150,43500,43500,43500,43500,3
20230816,140000,1017800650,43500,43650,43650,43500,50
20230816,135900,1015619550,43500,43500,43500,43500,44
20230816,135800,1013705550,43450,43450,43450,43450,28
20230816,135700,1012488950,43450,43650,43700,43450,366
20230816,135600,996543300,43600,43600,43600,43600,29
20230816,135500,995278900,43600,43600,43600,43600,5
20230816,135400,995060900,43600,43550,43600,43550,36
20230816,135300,993492600,43550,43550,43550,43550,56
20230816,135200,991053800,43550,43550,43550,43550,4
20230816,135100,990879600,43550,43500,43550,43500,35
20230816,135000,989356850,43500,43550,43550,43500,145
20230816,134900,983042600,43600,43600,43600,43600,66
20230816,134800,980165000,43600,43650,43650,43600,59
20230816,134700,977591850,43700,43650,43700,43650,4
20230816,134600,977417150,43600,43700,43700,43600,137
20230816,134500,971440250,43650,43650,43700,43650,119
20230816,134400,966245100,43700,43700,43700,43700,6
20230816,134300,965982900,43700,43700,43700,43700,0
20230816,134200,965982900,43700,43700,43700,43700,36
20230816,134100,964409700,43650,43700,43700,43650,126
20230816,134000,958907750,43750,43750,43750,43700,56
20230816,133900,956459650,43700,43700,43700,43700,16
20230816,133800,955760450,43750,43700,43750,43700,51
20230816,133700,953529900,43700,43750,43750,43700,25
20230816,133600,952437150,43700,43750,43750,43700,39
20230816,133500,950732700,43750,43800,43800,43750,66
20230816,133400,947843400,43750,43750,43750,43750,57
20230816,133300,945349650,43750,43750,43750,43750,15
20230816,133200,944693400,43750,43750,43750,43750,4
20230816,133100,944518400,43700,43700,43700,43700,31
20230816,133000,943163700,43700,43700,43700,43700,16
20230816,132900,942464500,43700,43700,43700,43700,5
20230816,132800,942246000,43700,43700,43700,43700,44
20230816,132700,940323200,43700,43700,43700,43700,5
20230816,132600,940104700,43700,43700,43700,43700,19
20230816,132500,939274400,43700,43700,43700,43700,0
20230816,132400,939274400,43700,43700,43700,43650,46
20230816,132300,937264450,43650,43650,43700,43550,77
20230816,132200,933906500,43650,43750,43750,43600,21
20230816,132100,932990000,43750,43650,43800,43650,118
20230816,132000,927829050,43600,43600,43600,43600,115
20230816,131900,922815050,43600,43600,43600,43600,106
20230816,131800,918193450,43600,43600,43600,43600,0
20230816,131700,918193450,43600,43600,43600,43600,56
20230816,131600,915751850,43600,43600,43600,43600,0
20230816,131500,915751850,43600,43500,43600,43450,351
20230816,131400,900500600,43500,43500,43600,43500,140
20230816,131300,894407000,43500,43500,43500,43500,80
20230816,131200,890927000,43500,43550,43550,43500,259
20230816,131100,879657300,43600,43650,43650,43600,43
20230816,131000,877781950,43700,43700,43700,43700,37
20230816,130900,876165050,43700,43650,43700,43600,36
20230816,130800,874595050,43650,43650,43650,43650,17
20230816,130700,873853000,43700,43700,43700,43700,41
20230816,130600,872061300,43650,43700,43700,43650,39
20230816,130500,870357900,43800,43650,43800,43650,8
20230816,130400,870008400,43750,43700,43750,43700,11
20230816,130300,869527350,43700,43700,43700,43700,53
20230816,130200,867211250,43700,43700,43700,43700,7
20230816,130100,866905350,43700,43800,43800,43650,166
20230816,130000,859652650,43750,43750,43800,43750,106
20230816,125900,855014950,43750,43750,43750,43750,29
20230816,125800,853746200,43750,43750,43750,43750,0
20230816,125700,853746200,43750,43750,43750,43750,24
20230816,125600,852696200,43750,43800,43800,43750,145
20230816,125500,846352250,43800,43850,43850,43800,162
20230816,125400,839253950,43900,43900,43900,43900,27
20230816,125300,838068650,43900,43900,43900,43900,36
20230816,125200,836488250,43900,43900,43900,43900,0
20230816,125100,836488250,43900,43900,43900,43900,60
20230816,125000,833854250,43850,43850,43850,43850,4
20230816,124900,833678850,43800,43850,43900,43800,73
20230816,124800,830477350,43750,43750,43750,43750,42
20230816,124700,828639850,43850,43850,43850,43850,15
20230816,124600,827982100,43900,43850,43900,43800,41
20230816,124500,826184400,43850,43800,43850,43750,40
20230816,124400,824432500,43800,43800,43800,43800,34
20230816,124300,822943300,43900,43900,43900,43900,3
20230816,124200,822811600,43900,43900,43900,43900,37
20230816,124100,821187300,43900,43850,43900,43750,68
20230816,124000,818208850,43800,43800,43800,43800,6
20230816,123900,817946050,43850,43900,43950,43850,693
20230816,123800,787523500,43900,43900,43950,43900,536
20230816,123700,763988850,43900,43900,43900,43900,4
20230816,123600,763813250,43900,43900,43900,43900,2
20230816,123500,763725450,43900,43850,43900,43850,45
20230816,123400,761751950,43850,43850,43850,43850,4
20230816,123300,761576550,43850,43850,43850,43850,0
20230816,123200,761576550,43850,43850,43850,43850,64
20230816,123100,758770150,43850,43850,43850,43850,173
20230816,123000,751184100,43850,43850,43850,43850,5
20230816,122900,750964850,43800,43800,43800,43800,33
20230816,122800,749519450,43750,43750,43750,43750,17
20230816,122700,748775700,43750,43750,43750,43700,35
20230816,122600,747244750,43800,43800,43800,43800,13
20230816,122500,746675350,43850,43800,43850,43800,42
20230816,122400,744835500,43800,43800,43800,43800,10
20230816,122300,744397500,43750,43750,43750,43750,26
20230816,122200,743260000,43800,43800,43800,43800,4
20230816,122100,743084800,43800,43750,43800,43750,87
20230816,122000,739275150,43750,43750,43750,43750,78
20230816,121900,735862650,43800,43800,43800,43800,19
20230816,121800,735030450,43800,43800,43800,43750,36
20230816,121700,733454150,43800,43800,43800,43800,48
20230816,121600,731351750,43800,43800,43800,43800,2
20230816,121500,731264150,43800,43800,43800,43800,15
20230816,121400,730607150,43800,43800,43800,43750,50
20230816,121300,728417450,43750,43750,43750,43750,3
20230816,121200,728286200,43800,43750,43800,43750,26
20230816,121100,727148500,43750,43750,43750,43700,25
20230816,121000,726054900,43800,43750,43800,43750,38
20230816,120900,724392200,43750,43750,43750,43700,81
20230816,120800,720849900,43750,43750,43750,43750,174
20230816,120700,713237400,43750,43750,43750,43750,48
20230816,120600,711137400,43750,43750,43750,43750,18
20230816,120500,710349900,43750,43750,43750,43750,0
20230816,120400,710349900,43750,43750,43750,43750,4
20230816,120300,710174900,43750,43750,43750,43750,36
20230816,120200,708599900,43750,43700,43750,43700,44
20230816,120100,706676900,43700,43750,43750,43700,7
20230816,120000,706370800,43700,43700,43700,43700,8
20230816,115900,706021200,43700,43700,43800,43700,33
20230816,115800,704577950,43700,43750,43750,43700,37
20230816,115700,702960500,43750,43750,43750,43750,0
20230816,115600,702960500,43750,43800,43800,43750,58
20230816,115500,700420900,43750,43750,43750,43750,11
20230816,115400,699939650,43750,43750,43750,43750,0
20230816,115300,699939650,43750,43800,43800,43750,120
20230816,115200,694687800,43800,43800,43800,43750,150
20230816,115100,688124800,43800,43800,43800,43800,11
20230816,115000,687643000,43800,43800,43800,43800,0
20230816,114900,687643000,43800,43800,43800,43800,58
20230816,114800,685102600,43750,43750,43750,43750,0
20230816,114700,685102600,43750,43750,43800,43750,6
20230816,114600,684839900,43800,43750,43800,43750,37
20230816,114500,683219650,43750,43750,43750,43750,43
20230816,114400,681338400,43750,43800,43800,43750,18
20230816,114300,680550700,43800,43800,43800,43800,4
20230816,114200,680375500,43750,43750,43800,43750,72
20230816,114100,677222700,43800,43800,43800,43800,0
20230816,114000,677222700,43800,43800,43800,43800,4
20230816,113900,677047500,43800,43700,43800,43700,78
20230816,113800,673635200,43750,43750,43750,43750,8
20230816,113700,673285200,43800,43800,43800,43800,11
20230816,113600,672803400,43700,43850,43850,43700,68
20230816,113500,669825100,43750,43650,43750,43650,119
20230816,113400,664626350,43650,43850,43850,43650,224
20230816,113300,654832200,43850,43850,43850,43850,1
20230816,113200,654788350,43850,43850,43850,43850,37
20230816,113100,653165900,43800,43850,43850,43800,60
20230816,113000,650537700,43850,43850,43850,43850,0
20230816,112900,650537700,43850,43850,43850,43850,0
20230816,112800,650537700,43850,43800,43850,43800,85
20230816,112700,646811450,43800,43850,43850,43800,53
20230816,112600,644489150,43850,43850,43850,43850,15
20230816,112500,643831400,43850,43850,43850,43850,37
20230816,112400,642208950,43850,43900,43900,43850,35
20230816,112300,640673950,43900,43850,43900,43850,17
20230816,112200,639928150,43900,43900,43900,43900,4
20230816,112100,639752550,43900,43900,43950,43900,100
20230816,112000,635359950,43900,43900,43900,43900,104
20230816,111900,630794350,43900,43950,43950,43900,243
20230816,111800,620117300,43900,43800,43900,43800,697
20230816,111700,589560950,43800,43750,43800,43750,109
20230816,111600,584792000,43750,43750,43750,43750,156
20230816,111500,577967000,43750,43750,43750,43750,24
20230816,111400,576917000,43750,43700,43750,43700,45
20230816,111300,574948500,43700,43700,43700,43700,238
20230816,111200,564547900,43700,43700,43700,43700,32
20230816,111100,563149500,43650,43650,43650,43650,122
20230816,111000,557824200,43650,43650,43650,43650,0
20230816,110900,557824200,43650,43600,43650,43600,279
20230816,110800,545659600,43600,43600,43600,43600,0
20230816,110700,545659600,43600,43600,43600,43600,49
20230816,110600,543523200,43600,43600,43600,43600,5
20230816,110500,543305200,43600,43600,43600,43600,31
20230816,110400,541953600,43600,43600,43600,43600,61
20230816,110300,539294000,43600,43600,43600,43600,0
20230816,110200,539294000,43600,43550,43600,43550,195
20230816,110100,530801550,43600,43600,43600,43600,4
20230816,110000,530627150,43600,43600,43600,43600,69
20230816,105900,527618750,43600,43600,43600,43600,5
20230816,105800,527400750,43550,43600,43600,43550,17
20230816,105700,526660250,43600,43600,43600,43600,5
20230816,105600,526442250,43600,43600,43600,43600,41
20230816,105500,524654650,43550,43550,43550,43550,29
20230816,105400,523391700,43550,43600,43600,43550,56
20230816,105300,520952350,43600,43600,43600,43600,36
20230816,105200,519382750,43550,43600,43600,43550,17
20230816,105100,518642250,43550,43600,43600,43550,61
20230816,105000,515985500,43600,43600,43600,43600,20
20230816,104900,515113500,43600,43600,43600,43600,41
20230816,104800,513325900,43600,43600,43600,43600,1
20230816,104700,513282300,43600,43550,43600,43550,15
20230816,104600,512628800,43600,43600,43600,43600,80
20230816,104500,509140800,43550,43550,43550,43550,108
20230816,104400,504437400,43600,43600,43600,43600,34
20230816,104300,502955000,43600,43600,43600,43600,112
20230816,104200,498071800,43600,43600,43600,43600,49
20230816,104100,495935400,43600,43600,43600,43600,12
20230816,104000,495412200,43600,43600,43600,43600,1
20230816,103900,495368600,43600,43600,43600,43600,55
20230816,103800,492970600,43550,43550,43550,43550,14
20230816,103700,492360900,43600,43600,43600,43600,4
20230816,103600,492186500,43600,43550,43600,43550,27
20230816,103500,491010000,43600,43500,43600,43500,1203
20230816,103400,438675100,43400,43400,43400,43400,50
20230816,103300,436505100,43400,43500,43500,43400,283
20230816,103200,424209250,43500,43500,43500,43500,39
20230816,103100,422512750,43500,43450,43500,43450,19
20230816,103000,421686950,43500,43500,43500,43500,0
20230816,102900,421686950,43500,43500,43500,43500,4
20230816,102800,421512950,43450,43450,43450,43450,129
20230816,102700,415907900,43450,43450,43450,43450,0
20230816,102600,415907900,43450,43450,43450,43450,5
20230816,102500,415690650,43400,43400,43400,43400,78
20230816,102400,412305450,43400,43400,43400,43400,22
20230816,102300,411350650,43400,43400,43400,43400,0
20230816,102200,411350650,43400,43400,43400,43400,1
20230816,102100,411307250,43300,43250,43300,43250,256
20230816,102000,400223600,43250,43250,43250,43250,27
20230816,101900,399055850,43250,43300,43300,43250,34
20230816,101800,397585300,43300,43300,43300,43300,40
20230816,101700,395853300,43250,43250,43250,43250,23
20230816,101600,394858550,43200,43250,43250,43200,72
20230816,101500,391745950,43200,43150,43200,43150,33
20230816,101400,390321000,43250,43450,43450,43250,520
20230816,101300,367751600,43450,43550,43550,43450,370
20230816,101200,351645450,43600,43600,43600,43600,0
20230816,101100,351645450,43600,43550,43600,43550,17
20230816,101000,350904900,43500,43550,43550,43500,28
20230816,100900,349685550,43550,43550,43600,43550,73
20230816,100800,346505600,43550,43550,43550,43500,12
20230816,100700,345983250,43550,43500,43550,43450,75
20230816,100600,342720100,43500,43500,43500,43500,144
20230816,100500,336456100,43500,43500,43500,43500,1
20230816,100400,336412600,43500,43500,43500,43500,54
20230816,100300,334063600,43500,43450,43500,43450,39
20230816,100200,332367900,43450,43450,43500,43450,33
20230816,100100,330933900,43450,43450,43450,43450,30
20230816,100000,329630400,43500,43450,43500,43450,54
20230816,095900,327283900,43400,43200,43400,43200,243
20230816,095800,316763550,43250,43250,43250,43250,43
20230816,095700,314903800,43200,43300,43300,43200,64
20230816,095600,312135400,43250,43250,43250,43250,87
20230816,095500,308372650,43250,43250,43250,43200,385
20230816,095400,291733300,43300,43250,43300,43250,48
20230816,095300,289657050,43250,43250,43250,43250,28
20230816,095200,288446050,43250,43250,43250,43250,0
20230816,095100,288446050,43250,43350,43350,43250,28
20230816,095000,287233650,43350,43400,43400,43350,73
20230816,094900,284066650,43400,43350,43400,43350,19
20230816,094800,283242800,43350,43350,43350,43350,22
20230816,094700,282289100,43350,43350,43350,43350,27
20230816,094600,281118650,43350,43300,43450,43300,263
20230816,094500,269706550,43250,43250,43250,43250,362
20230816,094400,254050050,43200,43200,43200,43150,232
20230816,094300,244036550,43150,43150,43150,43150,40
20230816,094200,242310550,43200,43250,43250,43200,40
20230816,094100,240581950,43300,43250,43300,43250,32
20230816,094000,239197300,43250,43250,43250,43250,23
20230816,093900,238202550,43250,43300,43300,43250,12
20230816,093800,237683050,43250,43250,43250,43250,60
20230816,093700,235088050,43200,43200,43200,43200,10
20230816,093600,234656050,43250,43250,43250,43250,4
20230816,093500,234483050,43250,43200,43250,43200,84
20230816,093400,230853700,43200,43200,43200,43200,0
20230816,093300,230853700,43200,43200,43200,43200,12
20230816,093200,230335300,43150,43150,43150,43150,0
20230816,093100,230335300,43150,43150,43150,43150,32
20230816,093000,228954500,43150,43000,43150,43000,176
20230816,092900,221377500,43000,43000,43000,43000,922
20230816,092800,181731500,43050,43050,43050,43050,18
20230816,092700,180956600,43050,43050,43050,43050,83
20230816,092600,177383450,43050,43050,43050,43050,216
20230816,092500,168084650,43050,43050,43050,43050,82
20230816,092400,164554550,43050,43050,43100,43050,40
20230816,092300,162831850,43050,43250,43250,43050,711
20230816,092200,132150300,43250,43250,43250,43250,11
20230816,092100,131674550,43200,43300,43300,43200,514
20230816,092000,109438550,43350,43350,43350,43350,2
20230816,091900,109351850,43350,43350,43350,43300,107
20230816,091800,104713450,43350,43350,43350,43350,6
20230816,091700,104453350,43350,43350,43350,43300,52
20230816,091600,102201600,43450,43350,43450,43300,37
20230816,091500,100596900,43350,43400,43400,43350,42
20230816,091400,98774350,43400,43400,43400,43400,14
20230816,091300,98166750,43450,43250,43450,43250,42
20230816,091200,96345800,43300,43300,43300,43300,1
20230816,091100,96302500,43300,43300,43300,43300,14
20230816,091000,95696300,43300,43300,43300,43300,60
20230816,090900,93098300,43250,43250,43250,43250,273
20230816,090800,81291050,43250,43250,43300,43200,35
20230816,090700,79777250,43200,43300,43300,43200,136
20230816,090600,73895300,43350,43400,43400,43350,564
20230816,090500,49445100,43600,43400,43600,43400,136
20230816,090400,43542500,43600,43400,43600,43400,71
20230816,090300,40456900,43600,43350,43600,43350,134
20230816,090200,34647500,43350,43500,43500,43350,391
20230816,090100,17684450,43500,43650,43650,43500,283
20230816,090000,5348200,43650,43850,43850,43650,121