KissMeData/192080/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,200900,1044364950,42500,42500,42500,42500,1733
20230818,200800,1044364950,42500,42500,42500,42500,0
20230818,200700,1044364950,42500,42500,42500,42500,0
20230818,200600,1044364950,42500,42500,42500,42500,0
20230818,200500,1044364950,42500,42500,42500,42500,0
20230818,200400,1044364950,42500,42500,42500,42500,0
20230818,200300,1044364950,42500,42500,42500,42500,0
20230818,200200,1044364950,42500,42500,42500,42500,0
20230818,200100,1044364950,42500,42500,42500,42500,0
20230818,200000,1044364950,42500,42500,42500,42500,0
20230818,195900,1044364950,42500,42500,42500,42500,0
20230818,195800,1044364950,42500,42500,42500,42500,0
20230818,195700,1044364950,42500,42500,42500,42500,0
20230818,195600,1044364950,42500,42500,42500,42500,0
20230818,195500,1044364950,42500,42500,42500,42500,0
20230818,195400,1044364950,42500,42500,42500,42500,0
20230818,195300,1044364950,42500,42500,42500,42500,0
20230818,195200,1044364950,42500,42500,42500,42500,0
20230818,195100,1044364950,42500,42500,42500,42500,0
20230818,195000,1044364950,42500,42500,42500,42500,0
20230818,194900,1044364950,42500,42500,42500,42500,0
20230818,194800,1044364950,42500,42500,42500,42500,0
20230818,194700,1044364950,42500,42500,42500,42500,0
20230818,194600,1044364950,42500,42500,42500,42500,0
20230818,194500,1044364950,42500,42500,42500,42500,0
20230818,194400,1044364950,42500,42500,42500,42500,0
20230818,194300,1044364950,42500,42500,42500,42500,0
20230818,194200,1044364950,42500,42500,42500,42500,0
20230818,194100,1044364950,42500,42500,42500,42500,0
20230818,194000,1044364950,42500,42500,42500,42500,0
20230818,193900,1044364950,42500,42500,42500,42500,1733
20230818,193800,1044364950,42500,42500,42500,42500,0
20230818,193700,1044364950,42500,42500,42500,42500,0
20230818,193600,1044364950,42500,42500,42500,42500,0
20230818,193500,1044364950,42500,42500,42500,42500,0
20230818,193400,1044364950,42500,42500,42500,42500,0
20230818,193300,1044364950,42500,42500,42500,42500,0
20230818,193200,1044364950,42500,42500,42500,42500,0
20230818,193100,1044364950,42500,42500,42500,42500,0
20230818,193000,1044364950,42500,42500,42500,42500,0
20230818,192900,1044364950,42500,42500,42500,42500,0
20230818,192800,1044364950,42500,42500,42500,42500,0
20230818,192700,1044364950,42500,42500,42500,42500,0
20230818,192600,1044364950,42500,42500,42500,42500,0
20230818,192500,1044364950,42500,42500,42500,42500,0
20230818,192400,1044364950,42500,42500,42500,42500,0
20230818,192300,1044364950,42500,42500,42500,42500,0
20230818,192200,1044364950,42500,42500,42500,42500,0
20230818,192100,1044364950,42500,42500,42500,42500,0
20230818,192000,1044364950,42500,42500,42500,42500,0
20230818,191900,1044364950,42500,42500,42500,42500,0
20230818,191800,1044364950,42500,42500,42500,42500,0
20230818,191700,1044364950,42500,42500,42500,42500,0
20230818,191600,1044364950,42500,42500,42500,42500,0
20230818,191500,1044364950,42500,42500,42500,42500,0
20230818,191400,1044364950,42500,42500,42500,42500,0
20230818,191300,1044364950,42500,42500,42500,42500,0
20230818,191200,1044364950,42500,42500,42500,42500,0
20230818,191100,1044364950,42500,42500,42500,42500,0
20230818,191000,1044364950,42500,42500,42500,42500,0
20230818,190900,1044364950,42500,42500,42500,42500,1733
20230818,190800,1044364950,42500,42500,42500,42500,0
20230818,190700,1044364950,42500,42500,42500,42500,0
20230818,190600,1044364950,42500,42500,42500,42500,0
20230818,190500,1044364950,42500,42500,42500,42500,0
20230818,190400,1044364950,42500,42500,42500,42500,0
20230818,190300,1044364950,42500,42500,42500,42500,0
20230818,190200,1044364950,42500,42500,42500,42500,0
20230818,190100,1044364950,42500,42500,42500,42500,0
20230818,190000,1044364950,42500,42500,42500,42500,0
20230818,185900,1044364950,42500,42500,42500,42500,0
20230818,185800,1044364950,42500,42500,42500,42500,0
20230818,185700,1044364950,42500,42500,42500,42500,0
20230818,185600,1044364950,42500,42500,42500,42500,0
20230818,185500,1044364950,42500,42500,42500,42500,0
20230818,185400,1044364950,42500,42500,42500,42500,0
20230818,185300,1044364950,42500,42500,42500,42500,0
20230818,185200,1044364950,42500,42500,42500,42500,0
20230818,185100,1044364950,42500,42500,42500,42500,0
20230818,185000,1044364950,42500,42500,42500,42500,0
20230818,184900,1044364950,42500,42500,42500,42500,0
20230818,184800,1044364950,42500,42500,42500,42500,0
20230818,184700,1044364950,42500,42500,42500,42500,0
20230818,184600,1044364950,42500,42500,42500,42500,0
20230818,184500,1044364950,42500,42500,42500,42500,0
20230818,184400,1044364950,42500,42500,42500,42500,0
20230818,184300,1044364950,42500,42500,42500,42500,0
20230818,184200,1044364950,42500,42500,42500,42500,0
20230818,184100,1044364950,42500,42500,42500,42500,0
20230818,184000,1044364950,42500,42500,42500,42500,0
20230818,183900,1044364950,42500,42500,42500,42500,1733
20230818,183800,1044364950,42500,42500,42500,42500,0
20230818,183700,1044364950,42500,42500,42500,42500,0
20230818,183600,1044364950,42500,42500,42500,42500,0
20230818,183500,1044364950,42500,42500,42500,42500,0
20230818,183400,1044364950,42500,42500,42500,42500,0
20230818,183300,1044364950,42500,42500,42500,42500,0
20230818,183200,1044364950,42500,42500,42500,42500,0
20230818,183100,1044364950,42500,42500,42500,42500,0
20230818,183000,1044364950,42500,42500,42500,42500,0
20230818,182900,1044364950,42500,42500,42500,42500,0
20230818,182800,1044364950,42500,42500,42500,42500,0
20230818,182700,1044364950,42500,42500,42500,42500,0
20230818,182600,1044364950,42500,42500,42500,42500,0
20230818,182500,1044364950,42500,42500,42500,42500,0
20230818,182400,1044364950,42500,42500,42500,42500,0
20230818,182300,1044364950,42500,42500,42500,42500,0
20230818,182200,1044364950,42500,42500,42500,42500,0
20230818,182100,1044364950,42500,42500,42500,42500,0
20230818,182000,1044364950,42500,42500,42500,42500,0
20230818,181900,1044364950,42500,42500,42500,42500,0
20230818,181800,1044364950,42500,42500,42500,42500,0
20230818,181700,1044364950,42500,42500,42500,42500,0
20230818,181600,1044364950,42500,42500,42500,42500,0
20230818,181500,1044364950,42500,42500,42500,42500,0
20230818,181400,1044364950,42500,42500,42500,42500,0
20230818,181300,1044364950,42500,42500,42500,42500,0
20230818,181200,1044364950,42500,42500,42500,42500,0
20230818,181100,1044364950,42500,42500,42500,42500,0
20230818,181000,1044364950,42500,42500,42500,42500,0
20230818,180900,1044364950,42500,42500,42500,42500,1733
20230818,180800,1044364950,42500,42500,42500,42500,0
20230818,180700,1044364950,42500,42500,42500,42500,0
20230818,180600,1044364950,42500,42500,42500,42500,0
20230818,180500,1044364950,42500,42500,42500,42500,0
20230818,180400,1044364950,42500,42500,42500,42500,0
20230818,180300,1044364950,42500,42500,42500,42500,0
20230818,180200,1044364950,42500,42500,42500,42500,0
20230818,180100,1044364950,42500,42500,42500,42500,0
20230818,180000,1044364950,42500,42500,42500,42500,0
20230818,175900,1044364950,42500,42500,42500,42500,0
20230818,175800,1044364950,42500,42500,42500,42500,0
20230818,175700,1044364950,42500,42500,42500,42500,0
20230818,175600,1044364950,42500,42500,42500,42500,0
20230818,175500,1044364950,42500,42500,42500,42500,0
20230818,175400,1044364950,42500,42500,42500,42500,0
20230818,175300,1044364950,42500,42500,42500,42500,0
20230818,175200,1044364950,42500,42500,42500,42500,0
20230818,175100,1044364950,42500,42500,42500,42500,0
20230818,175000,1044364950,42500,42500,42500,42500,0
20230818,174900,1044364950,42500,42500,42500,42500,0
20230818,174800,1044364950,42500,42500,42500,42500,0
20230818,174700,1044364950,42500,42500,42500,42500,0
20230818,174600,1044364950,42500,42500,42500,42500,0
20230818,174500,1044364950,42500,42500,42500,42500,0
20230818,174400,1044364950,42500,42500,42500,42500,0
20230818,174300,1044364950,42500,42500,42500,42500,0
20230818,174200,1044364950,42500,42500,42500,42500,0
20230818,174100,1044364950,42500,42500,42500,42500,0
20230818,174000,1044364950,42500,42500,42500,42500,0
20230818,173900,1044364950,42500,42500,42500,42500,1733
20230818,173800,1044364950,42500,42500,42500,42500,0
20230818,173700,1044364950,42500,42500,42500,42500,0
20230818,173600,1044364950,42500,42500,42500,42500,0
20230818,173500,1044364950,42500,42500,42500,42500,0
20230818,173400,1044364950,42500,42500,42500,42500,0
20230818,173300,1044364950,42500,42500,42500,42500,0
20230818,173200,1044364950,42500,42500,42500,42500,0
20230818,173100,1044364950,42500,42500,42500,42500,0
20230818,173000,1044364950,42500,42500,42500,42500,0
20230818,172900,1044364950,42500,42500,42500,42500,0
20230818,172800,1044364950,42500,42500,42500,42500,0
20230818,172700,1044364950,42500,42500,42500,42500,0
20230818,172600,1044364950,42500,42500,42500,42500,0
20230818,172500,1044364950,42500,42500,42500,42500,0
20230818,172400,1044364950,42500,42500,42500,42500,0
20230818,172300,1044364950,42500,42500,42500,42500,0
20230818,172200,1044364950,42500,42500,42500,42500,0
20230818,172100,1044364950,42500,42500,42500,42500,0
20230818,172000,1044364950,42500,42500,42500,42500,0
20230818,171900,1044364950,42500,42500,42500,42500,0
20230818,171800,1044364950,42500,42500,42500,42500,0
20230818,171700,1044364950,42500,42500,42500,42500,0
20230818,171600,1044364950,42500,42500,42500,42500,0
20230818,171500,1044364950,42500,42500,42500,42500,0
20230818,171400,1044364950,42500,42500,42500,42500,0
20230818,171300,1044364950,42500,42500,42500,42500,0
20230818,171200,1044364950,42500,42500,42500,42500,0
20230818,171100,1044364950,42500,42500,42500,42500,0
20230818,171000,1044364950,42500,42500,42500,42500,0
20230818,170900,1044364950,42500,42500,42500,42500,1733
20230818,170800,1044364950,42500,42500,42500,42500,0
20230818,170700,1044364950,42500,42500,42500,42500,0
20230818,170600,1044364950,42500,42500,42500,42500,0
20230818,170500,1044364950,42500,42500,42500,42500,0
20230818,170400,1044364950,42500,42500,42500,42500,0
20230818,170300,1044364950,42500,42500,42500,42500,0
20230818,170200,1044364950,42500,42500,42500,42500,0
20230818,170100,1044364950,42500,42500,42500,42500,0
20230818,170000,1044364950,42500,42500,42500,42500,0
20230818,165900,1044364950,42500,42500,42500,42500,0
20230818,165800,1044364950,42500,42500,42500,42500,0
20230818,165700,1044364950,42500,42500,42500,42500,0
20230818,165600,1044364950,42500,42500,42500,42500,0
20230818,165500,1044364950,42500,42500,42500,42500,0
20230818,165400,1044364950,42500,42500,42500,42500,0
20230818,165300,1044364950,42500,42500,42500,42500,0
20230818,165200,1044364950,42500,42500,42500,42500,0
20230818,165100,1044364950,42500,42500,42500,42500,0
20230818,165000,1044364950,42500,42500,42500,42500,0
20230818,164900,1044364950,42500,42500,42500,42500,0
20230818,164800,1044364950,42500,42500,42500,42500,0
20230818,164700,1044364950,42500,42500,42500,42500,0
20230818,164600,1044364950,42500,42500,42500,42500,0
20230818,164500,1044364950,42500,42500,42500,42500,0
20230818,164400,1044364950,42500,42500,42500,42500,0
20230818,164300,1044364950,42500,42500,42500,42500,0
20230818,164200,1044364950,42500,42500,42500,42500,0
20230818,164100,1044364950,42500,42500,42500,42500,0
20230818,164000,1044364950,42500,42500,42500,42500,0
20230818,163900,1044364950,42500,42500,42500,42500,1733
20230818,163800,1044364950,42500,42500,42500,42500,0
20230818,163700,1044364950,42500,42500,42500,42500,0
20230818,163600,1044364950,42500,42500,42500,42500,0
20230818,163500,1044364950,42500,42500,42500,42500,0
20230818,163400,1044364950,42500,42500,42500,42500,0
20230818,163300,1044364950,42500,42500,42500,42500,0
20230818,163200,1044364950,42500,42500,42500,42500,0
20230818,163100,1044364950,42500,42500,42500,42500,0
20230818,163000,1044364950,42500,42500,42500,42500,0
20230818,162900,1044364950,42500,42500,42500,42500,0
20230818,162800,1044364950,42500,42500,42500,42500,0
20230818,162700,1044364950,42500,42500,42500,42500,0
20230818,162600,1044364950,42500,42500,42500,42500,0
20230818,162500,1044364950,42500,42500,42500,42500,0
20230818,162400,1044364950,42500,42500,42500,42500,0
20230818,162300,1044364950,42500,42500,42500,42500,0
20230818,162200,1044364950,42500,42500,42500,42500,0
20230818,162100,1044364950,42500,42500,42500,42500,0
20230818,162000,1044364950,42500,42500,42500,42500,0
20230818,161900,1044364950,42500,42500,42500,42500,0
20230818,161800,1044364950,42500,42500,42500,42500,0
20230818,161700,1044364950,42500,42500,42500,42500,0
20230818,161600,1044364950,42500,42500,42500,42500,0
20230818,161500,1044364950,42500,42500,42500,42500,0
20230818,161400,1044364950,42500,42500,42500,42500,0
20230818,161300,1044364950,42500,42500,42500,42500,0
20230818,161200,1044364950,42500,42500,42500,42500,0
20230818,161100,1044364950,42500,42500,42500,42500,0
20230818,161000,1044364950,42500,42500,42500,42500,0
20230818,160900,1044364950,42500,42500,42500,42500,1733
20230818,160800,1044364950,42500,42500,42500,42500,0
20230818,160700,1044364950,42500,42500,42500,42500,0
20230818,160600,1044364950,42500,42500,42500,42500,0
20230818,160500,1044364950,42500,42500,42500,42500,0
20230818,160400,1044364950,42500,42500,42500,42500,0
20230818,160300,1044364950,42500,42500,42500,42500,0
20230818,160200,1044364950,42500,42500,42500,42500,0
20230818,160100,1044364950,42500,42500,42500,42500,0
20230818,160000,1044364950,42500,42500,42500,42500,0
20230818,155900,1044364950,42500,42500,42500,42500,0
20230818,155800,1044364950,42500,42500,42500,42500,0
20230818,155700,1044364950,42500,42500,42500,42500,0
20230818,155600,1044364950,42500,42500,42500,42500,0
20230818,155500,1044364950,42500,42500,42500,42500,0
20230818,155400,1044364950,42500,42500,42500,42500,0
20230818,155300,1044364950,42500,42500,42500,42500,0
20230818,155200,1044364950,42500,42500,42500,42500,0
20230818,155100,1044364950,42500,42500,42500,42500,0
20230818,155000,1044364950,42500,42500,42500,42500,0
20230818,154900,1044364950,42500,42500,42500,42500,0
20230818,154800,1044364950,42500,42500,42500,42500,0
20230818,154700,1044364950,42500,42500,42500,42500,0
20230818,154600,1044364950,42500,42500,42500,42500,0
20230818,154500,1044364950,42500,42500,42500,42500,0
20230818,154400,1044364950,42500,42500,42500,42500,0
20230818,154300,1044364950,42500,42500,42500,42500,0
20230818,154200,1044364950,42500,42500,42500,42500,0
20230818,154100,1044364950,42500,42500,42500,42500,0
20230818,154000,1044364950,42500,42500,42500,42500,0
20230818,153900,1044364950,42500,42500,42500,42500,1733
20230818,153800,1044364950,42500,42500,42500,42500,0
20230818,153700,1044364950,42500,42500,42500,42500,0
20230818,153600,1044364950,42500,42500,42500,42500,0
20230818,153500,1044364950,42500,42500,42500,42500,0
20230818,153400,1044364950,42500,42500,42500,42500,0
20230818,153300,1044364950,42500,42500,42500,42500,0
20230818,153200,1044364950,42500,42500,42500,42500,0
20230818,153100,1044364950,42500,42500,42500,42500,0
20230818,153000,1044364950,42500,42500,42500,42500,1733
20230818,152900,970712450,42250,42250,42250,42250,0
20230818,152800,970712450,42250,42250,42250,42250,0
20230818,152700,970712450,42250,42250,42250,42250,0
20230818,152600,970712450,42250,42250,42250,42250,0
20230818,152500,970712450,42250,42250,42250,42250,0
20230818,152400,970712450,42250,42250,42250,42250,0
20230818,152300,970712450,42250,42250,42250,42250,0
20230818,152200,970712450,42250,42250,42250,42250,0
20230818,152100,970712450,42250,42250,42250,42250,0
20230818,152000,970712450,42250,42250,42250,42250,0
20230818,151900,970712450,42250,42200,42250,42200,82
20230818,151800,967250850,42200,42250,42250,42200,103
20230818,151700,962903550,42200,42200,42250,42200,274
20230818,151600,951338600,42250,42250,42250,42200,53
20230818,151500,949101150,42200,42200,42250,42200,45
20230818,151400,947200500,42200,42200,42250,42200,108
20230818,151300,942641950,42200,42200,42250,42200,180
20230818,151200,935045300,42200,42300,42300,42200,308
20230818,151100,922030550,42300,42250,42300,42250,36
20230818,151000,920507850,42300,42300,42300,42250,39
20230818,150900,918858200,42300,42300,42300,42250,34
20230818,150800,917420200,42300,42300,42300,42250,54
20230818,150700,915136050,42250,42300,42300,42250,39
20230818,150600,913486650,42300,42250,42300,42250,16
20230818,150500,912809950,42300,42300,42300,42250,82
20230818,150400,909341400,42300,42250,42300,42250,28
20230818,150300,908157150,42300,42250,42300,42250,18
20230818,150200,907396000,42300,42250,42300,42250,16
20230818,150100,906719350,42300,42300,42300,42250,138
20230818,150000,900887350,42250,42300,42300,42250,53
20230818,145900,898645550,42250,42300,42300,42250,93
20230818,145800,894711900,42300,42400,42400,42300,191
20230818,145700,886627650,42450,42350,42450,42350,59
20230818,145600,884126200,42400,42350,42400,42350,53
20230818,145500,881879100,42400,42350,42400,42350,19
20230818,145400,881073800,42400,42400,42400,42350,37
20230818,145300,879505100,42350,42400,42400,42350,55
20230818,145200,877173400,42350,42450,42450,42350,58
20230818,145100,874713800,42450,42450,42450,42400,26
20230818,145000,873610150,42400,42400,42450,42400,54
20230818,144900,871319500,42400,42400,42400,42400,68
20230818,144800,868436300,42400,42350,42400,42350,50
20230818,144700,866316400,42400,42350,42400,42350,18
20230818,144600,865553450,42400,42450,42450,42400,83
20230818,144500,862031750,42500,42450,42500,42400,40
20230818,144400,860332500,42450,42500,42500,42450,22
20230818,144300,859397950,42450,42450,42450,42450,10
20230818,144200,858973450,42500,42550,42550,42450,82
20230818,144100,855487700,42500,42450,42500,42450,25
20230818,144000,854425250,42450,42450,42500,42450,77
20230818,143900,851153100,42550,42400,42550,42400,72
20230818,143800,848091900,42450,42400,42450,42400,32
20230818,143700,846733750,42450,42400,42450,42400,15
20230818,143600,846097100,42450,42400,42450,42400,28
20230818,143500,844908700,42400,42450,42500,42400,69
20230818,143400,841977850,42500,42500,42500,42450,16
20230818,143300,841297900,42500,42500,42500,42450,32
20230818,143200,839938200,42450,42500,42550,42450,60
20230818,143100,837387800,42550,42450,42550,42450,54
20230818,143000,835093150,42500,42500,42500,42450,17
20230818,142900,834370750,42550,42500,42550,42450,96
20230818,142800,830290050,42500,42450,42500,42450,37
20230818,142700,828717850,42500,42450,42500,42450,14
20230818,142600,828122900,42500,42450,42500,42450,56
20230818,142500,825743850,42450,42450,42450,42400,53
20230818,142400,823494050,42400,42400,42450,42400,20
20230818,142300,822645300,42400,42450,42450,42400,35
20230818,142200,821159850,42450,42450,42450,42400,56
20230818,142100,818782700,42400,42400,42450,42400,16
20230818,142000,818104250,42400,42450,42450,42350,29
20230818,141900,816874050,42400,42400,42400,42350,40
20230818,141800,815178150,42350,42350,42350,42300,36
20230818,141700,813653600,42350,42400,42400,42350,84
20230818,141600,810095450,42400,42500,42500,42400,133
20230818,141500,804451150,42450,42450,42500,42450,65
20230818,141400,801688800,42450,42550,42550,42450,57
20230818,141300,799265800,42550,42550,42550,42550,16
20230818,141200,798585000,42600,42550,42600,42500,71
20230818,141100,795564350,42600,42600,42600,42500,47
20230818,141000,793562900,42550,42550,42550,42550,13
20230818,140900,793009750,42550,42550,42550,42500,58
20230818,140800,790542700,42600,42600,42600,42600,55
20230818,140700,788199700,42550,42550,42550,42550,17
20230818,140600,787476350,42550,42600,42600,42550,18
20230818,140500,786709750,42550,42550,42550,42550,53
20230818,140400,784454600,42550,42600,42600,42550,41
20230818,140300,782709200,42550,42550,42550,42550,42
20230818,140200,780922100,42600,42550,42600,42550,18
20230818,140100,780155500,42550,42550,42600,42550,57
20230818,140000,777729350,42600,42600,42600,42550,18
20230818,135900,776962700,42600,42550,42600,42550,41
20230818,135800,775217000,42600,42550,42600,42550,55
20230818,135700,772874100,42550,42600,42600,42550,69
20230818,135600,769936300,42550,42550,42550,42550,0
20230818,135500,769936300,42550,42550,42550,42550,17
20230818,135400,769212950,42550,42600,42600,42500,96
20230818,135300,765127550,42450,42450,42450,42450,0
20230818,135200,765127550,42450,42600,42600,42450,59
20230818,135100,762614600,42600,42500,42600,42500,75
20230818,135000,759424150,42450,42400,42450,42400,60
20230818,134900,756877350,42450,42450,42450,42450,14
20230818,134800,756283050,42450,42450,42450,42450,57
20230818,134700,753863400,42400,42400,42400,42400,16
20230818,134600,753185000,42450,42450,42450,42450,115
20230818,134500,748303250,42450,42450,42450,42450,22
20230818,134400,747369350,42500,42500,42500,42500,33
20230818,134300,745966850,42450,42500,42550,42450,23
20230818,134200,744989150,42450,42500,42500,42450,17
20230818,134100,744266850,42500,42500,42500,42500,70
20230818,134000,741291850,42450,42450,42450,42450,4
20230818,133900,741122050,42450,42450,42450,42450,4
20230818,133800,740952250,42450,42450,42450,42450,0
20230818,133700,740952250,42450,42500,42500,42450,36
20230818,133600,739422450,42500,42500,42500,42500,2
20230818,133500,739337450,42450,42550,42550,42450,79
20230818,133400,735979550,42550,42550,42550,42550,59
20230818,133300,733469100,42500,42500,42550,42500,40
20230818,133200,731767500,42550,42550,42550,42550,0
20230818,133100,731767500,42550,42550,42550,42550,1
20230818,133000,731724950,42550,42500,42550,42500,35
20230818,132900,730235900,42500,42500,42500,42500,0
20230818,132800,730235900,42500,42450,42500,42450,46
20230818,132700,728281100,42500,42500,42500,42500,54
20230818,132600,725986100,42450,42450,42450,42450,0
20230818,132500,725986100,42450,42500,42500,42450,122
20230818,132400,720801300,42450,42500,42500,42450,51
20230818,132300,718634700,42450,42450,42450,42450,4
20230818,132200,718464900,42450,42450,42450,42450,56
20230818,132100,716087700,42450,42450,42450,42450,4
20230818,132000,715917900,42500,42500,42500,42500,41
20230818,131900,714175400,42450,42450,42450,42450,0
20230818,131800,714175400,42450,42500,42500,42450,36
20230818,131700,712645800,42450,42500,42500,42450,41
20230818,131600,710903500,42450,42450,42450,42450,3
20230818,131500,710776150,42500,42500,42500,42500,0
20230818,131400,710776150,42500,42500,42500,42500,0
20230818,131300,710776150,42500,42500,42500,42450,58
20230818,131200,708311350,42450,42450,42450,42450,0
20230818,131100,708311350,42450,42450,42450,42450,4
20230818,131000,708141550,42450,42500,42500,42450,47
20230818,130900,706144800,42450,42450,42450,42450,4
20230818,130800,705975000,42500,42500,42500,42500,0
20230818,130700,705975000,42500,42450,42500,42450,27
20230818,130600,704828050,42400,42400,42400,42400,4
20230818,130500,704658450,42400,42400,42400,42400,0
20230818,130400,704658450,42400,42400,42400,42350,37
20230818,130300,703090350,42400,42400,42400,42400,32
20230818,130200,701733550,42400,42400,42400,42400,14
20230818,130100,701139950,42350,42400,42400,42350,119
20230818,130000,696094550,42450,42450,42450,42400,71
20230818,125900,693080850,42400,42400,42400,42400,4
20230818,125800,692911250,42400,42400,42400,42400,0
20230818,125700,692911250,42400,42400,42400,42400,0
20230818,125600,692911250,42400,42350,42400,42350,96
20230818,125500,688841650,42350,42400,42400,42350,272
20230818,125400,677309000,42350,42350,42350,42350,20
20230818,125300,676462000,42350,42400,42400,42350,63
20230818,125200,673791750,42350,42350,42350,42350,4
20230818,125100,673622350,42350,42350,42350,42350,0
20230818,125000,673622350,42350,42350,42350,42350,9
20230818,124900,673241200,42400,42350,42400,42350,35
20230818,124800,671757400,42350,42350,42350,42350,0
20230818,124700,671757400,42350,42350,42400,42350,6
20230818,124600,671503250,42350,42400,42400,42350,67
20230818,124500,668662950,42350,42350,42350,42350,0
20230818,124400,668662950,42350,42350,42350,42350,4
20230818,124300,668493550,42350,42350,42350,42350,38
20230818,124200,666884250,42300,42300,42300,42300,3
20230818,124100,666757350,42300,42300,42300,42300,0
20230818,124000,666757350,42300,42300,42300,42300,4
20230818,123900,666588150,42300,42300,42400,42250,30
20230818,123800,665318250,42300,42300,42300,42300,28
20230818,123700,664133850,42250,42250,42250,42250,4
20230818,123600,663964850,42300,42300,42300,42300,36
20230818,123500,662442050,42250,42300,42300,42250,7
20230818,123400,662146150,42400,42400,42400,42400,0
20230818,123300,662146150,42400,42300,42400,42300,29
20230818,123200,660918000,42300,42250,42300,42250,73
20230818,123100,657830450,42250,42250,42250,42250,0
20230818,123000,657830450,42250,42300,42300,42250,62
20230818,122900,655208250,42250,42300,42300,42250,38
20230818,122800,653600950,42250,42250,42250,42250,4
20230818,122700,653431950,42250,42250,42250,42250,129
20230818,122600,647981700,42250,42250,42250,42200,52
20230818,122500,645784850,42200,42200,42200,42200,4
20230818,122400,645616050,42200,42200,42200,42200,34
20230818,122300,644181250,42150,42150,42150,42150,4
20230818,122200,644012650,42150,42250,42250,42150,39
20230818,122100,642365200,42200,42200,42200,42200,9
20230818,122000,641985400,42150,42200,42200,42150,5
20230818,121900,641774600,42200,42200,42200,42200,50
20230818,121800,639664600,42200,42200,42200,42200,8
20230818,121700,639327000,42200,42200,42200,42200,0
20230818,121600,639327000,42200,42200,42200,42200,0
20230818,121500,639327000,42200,42200,42250,42200,112
20230818,121400,634599100,42200,42200,42200,42200,0
20230818,121300,634599100,42200,42200,42200,42200,4
20230818,121200,634430300,42250,42200,42250,42200,67
20230818,121100,631600950,42200,42200,42200,42200,8
20230818,121000,631263350,42250,42250,42250,42250,41
20230818,120900,629531100,42200,42200,42200,42200,0
20230818,120800,629531100,42200,42200,42250,42200,43
20230818,120700,627714700,42200,42200,42200,42200,0
20230818,120600,627714700,42200,42200,42200,42200,3
20230818,120500,627588100,42250,42250,42250,42200,42
20230818,120400,625813700,42250,42250,42250,42250,5
20230818,120300,625602450,42200,42200,42200,42200,30
20230818,120200,624336450,42150,42150,42150,42150,0
20230818,120100,624336450,42150,42150,42150,42150,8
20230818,120000,623999250,42150,42150,42150,42150,9
20230818,115900,623619900,42100,42100,42100,42100,4
20230818,115800,623451500,42150,42150,42150,42150,50
20230818,115700,621344000,42150,42150,42150,42150,41
20230818,115600,619615850,42150,42150,42150,42150,4
20230818,115500,619447250,42150,42100,42150,42100,3
20230818,115400,619320850,42100,42150,42150,42100,25
20230818,115300,618267700,42150,42150,42150,42150,1
20230818,115200,618225550,42200,42200,42200,42200,1
20230818,115100,618183350,42100,42150,42150,42100,66
20230818,115000,615401650,42150,42150,42150,42150,1
20230818,114900,615359500,42100,42200,42200,42100,1069
20230818,114800,570302300,42200,42200,42200,42200,41
20230818,114700,568572100,42200,42150,42200,42150,8
20230818,114600,568234700,42200,42200,42200,42200,42
20230818,114500,566462300,42250,42250,42250,42250,23
20230818,114400,565490550,42200,42200,42250,42200,43
20230818,114300,563674100,42250,42250,42250,42250,0
20230818,114200,563674100,42250,42200,42250,42200,18
20230818,114100,562913800,42200,42200,42200,42200,49
20230818,114000,560846000,42150,42200,42200,42150,204
20230818,113900,552237650,42200,42200,42200,42200,4
20230818,113800,552068850,42200,42250,42250,42200,140
20230818,113700,546154850,42250,42250,42250,42250,4
20230818,113600,545985850,42250,42250,42250,42250,0
20230818,113500,545985850,42250,42250,42250,42250,0
20230818,113400,545985850,42250,42300,42300,42250,5
20230818,113300,545774550,42300,42150,42300,42150,37
20230818,113200,544213500,42150,42300,42300,42150,147
20230818,113100,538007850,42300,42300,42300,42300,14
20230818,113000,537415650,42250,42250,42250,42250,4
20230818,112900,537246650,42250,42300,42300,42250,39
20230818,112800,535598350,42300,42300,42300,42300,22
20230818,112700,534667750,42200,42350,42350,42200,27
20230818,112600,533524900,42350,42200,42350,42150,185
20230818,112500,525715950,42200,42300,42300,42200,804
20230818,112400,491767050,42350,42350,42350,42350,44
20230818,112300,489903650,42350,42350,42350,42350,0
20230818,112200,489903650,42350,42350,42350,42350,4
20230818,112100,489734250,42400,42350,42400,42350,57
20230818,112000,487319000,42300,42300,42300,42300,108
20230818,111900,482750600,42300,42350,42350,42300,300
20230818,111800,470057400,42350,42350,42350,42350,18
20230818,111700,469295100,42400,42400,42400,42400,41
20230818,111600,467556700,42400,42400,42400,42400,6
20230818,111500,467302300,42350,42350,42350,42350,88
20230818,111400,463575500,42350,42350,42350,42350,51
20230818,111300,461415650,42350,42300,42350,42300,79
20230818,111200,458070200,42300,42300,42300,42300,0
20230818,111100,458070200,42300,42300,42300,42300,0
20230818,111000,458070200,42300,42300,42350,42300,50
20230818,110900,455953100,42300,42300,42300,42300,0
20230818,110800,455953100,42300,42300,42300,42300,4
20230818,110700,455783900,42300,42300,42300,42300,11
20230818,110600,455318600,42250,42250,42250,42250,25
20230818,110500,454262350,42250,42300,42300,42250,14
20230818,110400,453670400,42250,42350,42350,42250,141
20230818,110300,447705650,42350,42300,42350,42300,42
20230818,110200,445927150,42350,42350,42350,42350,21
20230818,110100,445037800,42300,42350,42350,42300,24
20230818,110000,444021600,42350,42350,42350,42350,18
20230818,105900,443259300,42300,42300,42300,42300,0
20230818,105800,443259300,42300,42350,42350,42300,91
20230818,105700,439405850,42350,42400,42400,42350,57
20230818,105600,436989750,42350,42350,42350,42350,4
20230818,105500,436820350,42350,42350,42350,42350,1
20230818,105400,436778000,42350,42350,42350,42350,0
20230818,105300,436778000,42350,42350,42350,42350,57
20230818,105200,434364050,42300,42300,42300,42300,0
20230818,105100,434364050,42300,42300,42300,42300,4
20230818,105000,434194850,42350,42350,42350,42350,62
20230818,104900,431569150,42350,42350,42350,42350,42
20230818,104800,429790450,42300,42300,42300,42300,0
20230818,104700,429790450,42300,42300,42300,42300,0
20230818,104600,429790450,42300,42300,42300,42300,4
20230818,104500,429621250,42300,42300,42300,42300,1
20230818,104400,429578950,42300,42350,42350,42300,64
20230818,104300,426868750,42350,42350,42350,42300,68
20230818,104200,423989650,42300,42400,42400,42300,203
20230818,104100,415400850,42300,42300,42300,42300,4
20230818,104000,415231650,42350,42350,42350,42350,163
20230818,103900,408328600,42300,42300,42300,42300,4
20230818,103800,408159400,42300,42300,42300,42300,4
20230818,103700,407990200,42300,42300,42300,42300,4
20230818,103600,407821000,42300,42300,42300,42300,250
20230818,103500,397246000,42300,42300,42300,42300,0
20230818,103400,397246000,42300,42300,42300,42300,8
20230818,103300,396907600,42350,42350,42350,42350,61
20230818,103200,394324250,42350,42300,42350,42300,29
20230818,103100,393096300,42300,42300,42300,42300,0
20230818,103000,393096300,42300,42250,42300,42250,25
20230818,102900,392039050,42250,42300,42350,42250,357
20230818,102800,376943100,42300,42350,42350,42300,91
20230818,102700,373089450,42350,42350,42400,42350,332
20230818,102600,359021600,42450,42400,42450,42400,54
20230818,102500,356729700,42400,42400,42400,42400,143
20230818,102400,350666500,42450,42450,42450,42450,0
20230818,102300,350666500,42450,42450,42450,42450,0
20230818,102200,350666500,42450,42400,42450,42400,240
20230818,102100,340488650,42450,42350,42450,42350,576
20230818,102000,316072650,42300,42300,42300,42300,4
20230818,101900,315903450,42350,42350,42350,42350,37
20230818,101800,314336500,42300,42350,42350,42300,25
20230818,101700,313277950,42300,42350,42350,42300,56
20230818,101600,310906550,42400,42400,42400,42400,41
20230818,101500,309168150,42400,42350,42400,42350,5
20230818,101400,308956350,42400,42400,42400,42400,0
20230818,101300,308956350,42400,42400,42400,42400,52
20230818,101200,306751550,42400,42350,42450,42350,722
20230818,101100,276140050,42300,42350,42350,42300,206
20230818,101000,267425950,42350,42350,42350,42350,54
20230818,100900,265139050,42350,42350,42350,42350,41
20230818,100800,263402700,42350,42350,42350,42300,100
20230818,100700,259167900,42350,42350,42350,42350,10
20230818,100600,258744400,42350,42350,42350,42350,90
20230818,100500,254932900,42350,42300,42350,42300,38
20230818,100400,253323800,42350,42350,42350,42350,50
20230818,100300,251206300,42350,42350,42350,42350,1
20230818,100200,251163950,42350,42350,42350,42350,38
20230818,100100,249554650,42350,42350,42400,42350,65
20230818,100000,246801850,42300,42400,42400,42300,209
20230818,095900,237945200,42400,42350,42400,42350,358
20230818,095800,222766150,42350,42350,42350,42350,1
20230818,095700,222723800,42350,42350,42350,42300,300
20230818,095600,210023850,42300,42300,42350,42300,61
20230818,095500,207443500,42350,42350,42350,42350,89
20230818,095400,203674350,42300,42300,42300,42300,42
20230818,095300,201897750,42300,42300,42300,42300,23
20230818,095200,200924850,42400,42250,42400,42250,59
20230818,095100,198427750,42300,42300,42300,42250,104
20230818,095000,194029650,42250,42250,42250,42250,28
20230818,094900,192846650,42300,42300,42300,42300,98
20230818,094800,188701250,42300,42350,42400,42300,86
20230818,094700,185058250,42350,42350,42350,42350,136
20230818,094600,179298650,42300,42300,42300,42300,22
20230818,094500,178368050,42350,42300,42350,42300,32
20230818,094400,177012950,42300,42250,42300,42250,243
20230818,094300,166744700,42300,42350,42350,42300,2
20230818,094200,166660050,42350,42350,42350,42350,6
20230818,094100,166405950,42250,42300,42300,42250,128
20230818,094000,160994100,42300,42350,42350,42300,4
20230818,093900,160824850,42300,42300,42300,42300,14
20230818,093800,160232650,42300,42300,42350,42300,210
20230818,093700,151345150,42300,42300,42300,42300,28
20230818,093600,150160750,42350,42350,42350,42350,1
20230818,093500,150118400,42350,42300,42350,42300,134
20230818,093400,144445900,42300,42350,42350,42300,108
20230818,093300,139877250,42350,42300,42350,42300,3
20230818,093200,139750300,42300,42350,42350,42300,135
20230818,093100,134034300,42350,42350,42400,42350,177
20230818,093000,126532950,42350,42350,42350,42350,101
20230818,092900,122255600,42450,42400,42450,42400,15
20230818,092800,121618900,42400,42350,42400,42350,56
20230818,092700,119246650,42350,42400,42400,42350,39
20230818,092600,117593700,42400,42400,42500,42400,227
20230818,092500,107968800,42500,42400,42500,42400,348
20230818,092400,93206350,42400,42400,42400,42350,166
20230818,092300,86170150,42400,42400,42400,42400,61
20230818,092200,83583750,42400,42400,42400,42400,43
20230818,092100,81760550,42350,42350,42350,42350,0
20230818,092000,81760550,42350,42400,42450,42300,86
20230818,091900,78116300,42400,42250,42400,42250,40
20230818,091800,76422250,42250,42250,42250,42250,0
20230818,091700,76422250,42250,42250,42250,42200,111
20230818,091600,71734900,42400,42400,42400,42400,32
20230818,091500,70378100,42200,42400,42400,42200,58
20230818,091400,67920900,42400,42200,42400,42200,32
20230818,091300,66566900,42450,42450,42450,42200,82
20230818,091200,63097750,42400,42400,42400,42400,8
20230818,091100,62758550,42200,42300,42300,42150,123
20230818,091000,57568350,42300,42200,42300,42200,72
20230818,090900,54525650,42200,42200,42200,42150,57
20230818,090800,52120350,42200,42200,42200,42200,97
20230818,090700,48026950,42250,42250,42250,42250,30
20230818,090600,46759450,42150,42250,42250,42100,406
20230818,090500,29642150,42200,42200,42200,42200,75
20230818,090400,26477150,42200,42250,42250,42150,19
20230818,090300,25675500,42150,42300,42300,42150,110
20230818,090200,21029450,42300,42300,42300,42300,4
20230818,090100,20860250,42350,42650,42650,42300,35
20230818,090000,19377150,42300,42550,42550,42250,439