KissMeData/199800/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,201300,574525200,37700,37700,37700,37700,192
20230816,201200,574525200,37700,37700,37700,37700,0
20230816,201100,574525200,37700,37700,37700,37700,0
20230816,201000,574525200,37700,37700,37700,37700,0
20230816,200900,574525200,37700,37700,37700,37700,0
20230816,200800,574525200,37700,37700,37700,37700,0
20230816,200700,574525200,37700,37700,37700,37700,0
20230816,200600,574525200,37700,37700,37700,37700,0
20230816,200500,574525200,37700,37700,37700,37700,0
20230816,200400,574525200,37700,37700,37700,37700,0
20230816,200300,574525200,37700,37700,37700,37700,0
20230816,200200,574525200,37700,37700,37700,37700,0
20230816,200100,574525200,37700,37700,37700,37700,0
20230816,200000,574525200,37700,37700,37700,37700,0
20230816,195900,574525200,37700,37700,37700,37700,0
20230816,195800,574525200,37700,37700,37700,37700,0
20230816,195700,574525200,37700,37700,37700,37700,0
20230816,195600,574525200,37700,37700,37700,37700,0
20230816,195500,574525200,37700,37700,37700,37700,0
20230816,195400,574525200,37700,37700,37700,37700,0
20230816,195300,574525200,37700,37700,37700,37700,0
20230816,195200,574525200,37700,37700,37700,37700,0
20230816,195100,574525200,37700,37700,37700,37700,0
20230816,195000,574525200,37700,37700,37700,37700,0
20230816,194900,574525200,37700,37700,37700,37700,0
20230816,194800,574525200,37700,37700,37700,37700,0
20230816,194700,574525200,37700,37700,37700,37700,0
20230816,194600,574525200,37700,37700,37700,37700,0
20230816,194500,574525200,37700,37700,37700,37700,0
20230816,194400,574525200,37700,37700,37700,37700,0
20230816,194300,574525200,37700,37700,37700,37700,192
20230816,194200,574525200,37700,37700,37700,37700,0
20230816,194100,574525200,37700,37700,37700,37700,0
20230816,194000,574525200,37700,37700,37700,37700,0
20230816,193900,574525200,37700,37700,37700,37700,0
20230816,193800,574525200,37700,37700,37700,37700,0
20230816,193700,574525200,37700,37700,37700,37700,0
20230816,193600,574525200,37700,37700,37700,37700,0
20230816,193500,574525200,37700,37700,37700,37700,0
20230816,193400,574525200,37700,37700,37700,37700,0
20230816,193300,574525200,37700,37700,37700,37700,0
20230816,193200,574525200,37700,37700,37700,37700,0
20230816,193100,574525200,37700,37700,37700,37700,0
20230816,193000,574525200,37700,37700,37700,37700,0
20230816,192900,574525200,37700,37700,37700,37700,0
20230816,192800,574525200,37700,37700,37700,37700,0
20230816,192700,574525200,37700,37700,37700,37700,0
20230816,192600,574525200,37700,37700,37700,37700,0
20230816,192500,574525200,37700,37700,37700,37700,0
20230816,192400,574525200,37700,37700,37700,37700,0
20230816,192300,574525200,37700,37700,37700,37700,0
20230816,192200,574525200,37700,37700,37700,37700,0
20230816,192100,574525200,37700,37700,37700,37700,0
20230816,192000,574525200,37700,37700,37700,37700,0
20230816,191900,574525200,37700,37700,37700,37700,0
20230816,191800,574525200,37700,37700,37700,37700,0
20230816,191700,574525200,37700,37700,37700,37700,0
20230816,191600,574525200,37700,37700,37700,37700,0
20230816,191500,574525200,37700,37700,37700,37700,0
20230816,191400,574525200,37700,37700,37700,37700,0
20230816,191300,574525200,37700,37700,37700,37700,192
20230816,191200,574525200,37700,37700,37700,37700,0
20230816,191100,574525200,37700,37700,37700,37700,0
20230816,191000,574525200,37700,37700,37700,37700,0
20230816,190900,574525200,37700,37700,37700,37700,0
20230816,190800,574525200,37700,37700,37700,37700,0
20230816,190700,574525200,37700,37700,37700,37700,0
20230816,190600,574525200,37700,37700,37700,37700,0
20230816,190500,574525200,37700,37700,37700,37700,0
20230816,190400,574525200,37700,37700,37700,37700,0
20230816,190300,574525200,37700,37700,37700,37700,0
20230816,190200,574525200,37700,37700,37700,37700,0
20230816,190100,574525200,37700,37700,37700,37700,0
20230816,190000,574525200,37700,37700,37700,37700,0
20230816,185900,574525200,37700,37700,37700,37700,0
20230816,185800,574525200,37700,37700,37700,37700,0
20230816,185700,574525200,37700,37700,37700,37700,0
20230816,185600,574525200,37700,37700,37700,37700,0
20230816,185500,574525200,37700,37700,37700,37700,0
20230816,185400,574525200,37700,37700,37700,37700,0
20230816,185300,574525200,37700,37700,37700,37700,0
20230816,185200,574525200,37700,37700,37700,37700,0
20230816,185100,574525200,37700,37700,37700,37700,0
20230816,185000,574525200,37700,37700,37700,37700,0
20230816,184900,574525200,37700,37700,37700,37700,0
20230816,184800,574525200,37700,37700,37700,37700,0
20230816,184700,574525200,37700,37700,37700,37700,0
20230816,184600,574525200,37700,37700,37700,37700,0
20230816,184500,574525200,37700,37700,37700,37700,0
20230816,184400,574525200,37700,37700,37700,37700,0
20230816,184300,574525200,37700,37700,37700,37700,192
20230816,184200,574525200,37700,37700,37700,37700,0
20230816,184100,574525200,37700,37700,37700,37700,0
20230816,184000,574525200,37700,37700,37700,37700,0
20230816,183900,574525200,37700,37700,37700,37700,0
20230816,183800,574525200,37700,37700,37700,37700,0
20230816,183700,574525200,37700,37700,37700,37700,0
20230816,183600,574525200,37700,37700,37700,37700,0
20230816,183500,574525200,37700,37700,37700,37700,0
20230816,183400,574525200,37700,37700,37700,37700,0
20230816,183300,574525200,37700,37700,37700,37700,0
20230816,183200,574525200,37700,37700,37700,37700,0
20230816,183100,574525200,37700,37700,37700,37700,0
20230816,183000,574525200,37700,37700,37700,37700,0
20230816,182900,574525200,37700,37700,37700,37700,0
20230816,182800,574525200,37700,37700,37700,37700,0
20230816,182700,574525200,37700,37700,37700,37700,0
20230816,182600,574525200,37700,37700,37700,37700,0
20230816,182500,574525200,37700,37700,37700,37700,0
20230816,182400,574525200,37700,37700,37700,37700,0
20230816,182300,574525200,37700,37700,37700,37700,0
20230816,182200,574525200,37700,37700,37700,37700,0
20230816,182100,574525200,37700,37700,37700,37700,0
20230816,182000,574525200,37700,37700,37700,37700,0
20230816,181900,574525200,37700,37700,37700,37700,0
20230816,181800,574525200,37700,37700,37700,37700,0
20230816,181700,574525200,37700,37700,37700,37700,0
20230816,181600,574525200,37700,37700,37700,37700,0
20230816,181500,574525200,37700,37700,37700,37700,0
20230816,181400,574525200,37700,37700,37700,37700,0
20230816,181300,574525200,37700,37700,37700,37700,192
20230816,181200,574525200,37700,37700,37700,37700,0
20230816,181100,574525200,37700,37700,37700,37700,0
20230816,181000,574525200,37700,37700,37700,37700,0
20230816,180900,574525200,37700,37700,37700,37700,0
20230816,180800,574525200,37700,37700,37700,37700,0
20230816,180700,574525200,37700,37700,37700,37700,0
20230816,180600,574525200,37700,37700,37700,37700,0
20230816,180500,574525200,37700,37700,37700,37700,0
20230816,180400,574525200,37700,37700,37700,37700,0
20230816,180300,574525200,37700,37700,37700,37700,0
20230816,180200,574525200,37700,37700,37700,37700,0
20230816,180100,574525200,37700,37700,37700,37700,0
20230816,180000,574525200,37700,37700,37700,37700,0
20230816,175900,574525200,37700,37700,37700,37700,0
20230816,175800,574525200,37700,37700,37700,37700,0
20230816,175700,574525200,37700,37700,37700,37700,0
20230816,175600,574525200,37700,37700,37700,37700,0
20230816,175500,574525200,37700,37700,37700,37700,0
20230816,175400,574525200,37700,37700,37700,37700,0
20230816,175300,574525200,37700,37700,37700,37700,0
20230816,175200,574525200,37700,37700,37700,37700,0
20230816,175100,574525200,37700,37700,37700,37700,0
20230816,175000,574525200,37700,37700,37700,37700,0
20230816,174900,574525200,37700,37700,37700,37700,0
20230816,174800,574525200,37700,37700,37700,37700,0
20230816,174700,574525200,37700,37700,37700,37700,0
20230816,174600,574525200,37700,37700,37700,37700,0
20230816,174500,574525200,37700,37700,37700,37700,0
20230816,174400,574525200,37700,37700,37700,37700,0
20230816,174300,574525200,37700,37700,37700,37700,192
20230816,174200,574525200,37700,37700,37700,37700,0
20230816,174100,574525200,37700,37700,37700,37700,0
20230816,174000,574525200,37700,37700,37700,37700,0
20230816,173900,574525200,37700,37700,37700,37700,0
20230816,173800,574525200,37700,37700,37700,37700,0
20230816,173700,574525200,37700,37700,37700,37700,0
20230816,173600,574525200,37700,37700,37700,37700,0
20230816,173500,574525200,37700,37700,37700,37700,0
20230816,173400,574525200,37700,37700,37700,37700,0
20230816,173300,574525200,37700,37700,37700,37700,0
20230816,173200,574525200,37700,37700,37700,37700,0
20230816,173100,574525200,37700,37700,37700,37700,0
20230816,173000,574525200,37700,37700,37700,37700,0
20230816,172900,574525200,37700,37700,37700,37700,0
20230816,172800,574525200,37700,37700,37700,37700,0
20230816,172700,574525200,37700,37700,37700,37700,0
20230816,172600,574525200,37700,37700,37700,37700,0
20230816,172500,574525200,37700,37700,37700,37700,0
20230816,172400,574525200,37700,37700,37700,37700,0
20230816,172300,574525200,37700,37700,37700,37700,0
20230816,172200,574525200,37700,37700,37700,37700,0
20230816,172100,574525200,37700,37700,37700,37700,0
20230816,172000,574525200,37700,37700,37700,37700,0
20230816,171900,574525200,37700,37700,37700,37700,0
20230816,171800,574525200,37700,37700,37700,37700,0
20230816,171700,574525200,37700,37700,37700,37700,0
20230816,171600,574525200,37700,37700,37700,37700,0
20230816,171500,574525200,37700,37700,37700,37700,0
20230816,171400,574525200,37700,37700,37700,37700,0
20230816,171300,574525200,37700,37700,37700,37700,192
20230816,171200,574525200,37700,37700,37700,37700,0
20230816,171100,574525200,37700,37700,37700,37700,0
20230816,171000,574525200,37700,37700,37700,37700,0
20230816,170900,574525200,37700,37700,37700,37700,0
20230816,170800,574525200,37700,37700,37700,37700,0
20230816,170700,574525200,37700,37700,37700,37700,0
20230816,170600,574525200,37700,37700,37700,37700,0
20230816,170500,574525200,37700,37700,37700,37700,0
20230816,170400,574525200,37700,37700,37700,37700,0
20230816,170300,574525200,37700,37700,37700,37700,0
20230816,170200,574525200,37700,37700,37700,37700,0
20230816,170100,574525200,37700,37700,37700,37700,0
20230816,170000,574525200,37700,37700,37700,37700,0
20230816,165900,574525200,37700,37700,37700,37700,0
20230816,165800,574525200,37700,37700,37700,37700,0
20230816,165700,574525200,37700,37700,37700,37700,0
20230816,165600,574525200,37700,37700,37700,37700,0
20230816,165500,574525200,37700,37700,37700,37700,0
20230816,165400,574525200,37700,37700,37700,37700,0
20230816,165300,574525200,37700,37700,37700,37700,0
20230816,165200,574525200,37700,37700,37700,37700,0
20230816,165100,574525200,37700,37700,37700,37700,0
20230816,165000,574525200,37700,37700,37700,37700,0
20230816,164900,574525200,37700,37700,37700,37700,0
20230816,164800,574525200,37700,37700,37700,37700,0
20230816,164700,574525200,37700,37700,37700,37700,0
20230816,164600,574525200,37700,37700,37700,37700,0
20230816,164500,574525200,37700,37700,37700,37700,0
20230816,164400,574525200,37700,37700,37700,37700,0
20230816,164300,574525200,37700,37700,37700,37700,192
20230816,164200,574525200,37700,37700,37700,37700,0
20230816,164100,574525200,37700,37700,37700,37700,0
20230816,164000,574525200,37700,37700,37700,37700,0
20230816,163900,574525200,37700,37700,37700,37700,0
20230816,163800,574525200,37700,37700,37700,37700,0
20230816,163700,574525200,37700,37700,37700,37700,0
20230816,163600,574525200,37700,37700,37700,37700,0
20230816,163500,574525200,37700,37700,37700,37700,0
20230816,163400,574525200,37700,37700,37700,37700,0
20230816,163300,574525200,37700,37700,37700,37700,0
20230816,163200,574525200,37700,37700,37700,37700,0
20230816,163100,574525200,37700,37700,37700,37700,0
20230816,163000,574525200,37700,37700,37700,37700,0
20230816,162900,574525200,37700,37700,37700,37700,0
20230816,162800,574525200,37700,37700,37700,37700,0
20230816,162700,574525200,37700,37700,37700,37700,0
20230816,162600,574525200,37700,37700,37700,37700,0
20230816,162500,574525200,37700,37700,37700,37700,0
20230816,162400,574525200,37700,37700,37700,37700,0
20230816,162300,574525200,37700,37700,37700,37700,0
20230816,162200,574525200,37700,37700,37700,37700,0
20230816,162100,574525200,37700,37700,37700,37700,0
20230816,162000,574525200,37700,37700,37700,37700,0
20230816,161900,574525200,37700,37700,37700,37700,0
20230816,161800,574525200,37700,37700,37700,37700,0
20230816,161700,574525200,37700,37700,37700,37700,0
20230816,161600,574525200,37700,37700,37700,37700,0
20230816,161500,574525200,37700,37700,37700,37700,0
20230816,161400,574525200,37700,37700,37700,37700,0
20230816,161300,574525200,37700,37700,37700,37700,192
20230816,161200,574525200,37700,37700,37700,37700,0
20230816,161100,574525200,37700,37700,37700,37700,0
20230816,161000,574525200,37700,37700,37700,37700,0
20230816,160900,574525200,37700,37700,37700,37700,0
20230816,160800,574525200,37700,37700,37700,37700,0
20230816,160700,574525200,37700,37700,37700,37700,0
20230816,160600,574525200,37700,37700,37700,37700,0
20230816,160500,574525200,37700,37700,37700,37700,0
20230816,160400,574525200,37700,37700,37700,37700,0
20230816,160300,574525200,37700,37700,37700,37700,0
20230816,160200,574525200,37700,37700,37700,37700,0
20230816,160100,574525200,37700,37700,37700,37700,0
20230816,160000,574525200,37700,37700,37700,37700,0
20230816,155900,574525200,37700,37700,37700,37700,0
20230816,155800,574525200,37700,37700,37700,37700,0
20230816,155700,574525200,37700,37700,37700,37700,0
20230816,155600,574525200,37700,37700,37700,37700,0
20230816,155500,574525200,37700,37700,37700,37700,0
20230816,155400,574525200,37700,37700,37700,37700,0
20230816,155300,574525200,37700,37700,37700,37700,0
20230816,155200,574525200,37700,37700,37700,37700,0
20230816,155100,574525200,37700,37700,37700,37700,0
20230816,155000,574525200,37700,37700,37700,37700,0
20230816,154900,574525200,37700,37700,37700,37700,0
20230816,154800,574525200,37700,37700,37700,37700,0
20230816,154700,574525200,37700,37700,37700,37700,0
20230816,154600,574525200,37700,37700,37700,37700,0
20230816,154500,574525200,37700,37700,37700,37700,0
20230816,154400,574525200,37700,37700,37700,37700,0
20230816,154300,574525200,37700,37700,37700,37700,192
20230816,154200,574525200,37700,37700,37700,37700,0
20230816,154100,574525200,37700,37700,37700,37700,0
20230816,154000,574525200,37700,37700,37700,37700,0
20230816,153900,574525200,37700,37700,37700,37700,0
20230816,153800,574525200,37700,37700,37700,37700,0
20230816,153700,574525200,37700,37700,37700,37700,0
20230816,153600,574525200,37700,37700,37700,37700,0
20230816,153500,574525200,37700,37700,37700,37700,0
20230816,153400,574525200,37700,37700,37700,37700,0
20230816,153300,574525200,37700,37700,37700,37700,0
20230816,153200,574525200,37700,37700,37700,37700,0
20230816,153100,574525200,37700,37700,37700,37700,0
20230816,153000,574525200,37700,37700,37700,37700,192
20230816,152900,567286800,37800,37800,37800,37800,0
20230816,152800,567286800,37800,37800,37800,37800,0
20230816,152700,567286800,37800,37800,37800,37800,0
20230816,152600,567286800,37800,37800,37800,37800,0
20230816,152500,567286800,37800,37800,37800,37800,0
20230816,152400,567286800,37800,37800,37800,37800,0
20230816,152300,567286800,37800,37800,37800,37800,0
20230816,152200,567286800,37800,37800,37800,37800,0
20230816,152100,567286800,37800,37800,37800,37800,0
20230816,152000,567286800,37800,37800,37800,37800,0
20230816,151900,567286800,37800,37450,37800,37400,282
20230816,151800,556679000,37400,37400,37400,37400,0
20230816,151700,556679000,37400,37550,37550,37400,1177
20230816,151600,512626050,37700,37700,37700,37700,2
20230816,151500,512550650,37750,37700,37750,37450,722
20230816,151400,485457600,37700,37700,37700,37700,24
20230816,151300,484552800,37650,37650,37650,37650,50
20230816,151200,482670300,37700,37700,37700,37700,0
20230816,151100,482670300,37700,37700,37700,37700,54
20230816,151000,480634500,37700,37700,37700,37700,0
20230816,150900,480634500,37700,37700,37700,37700,0
20230816,150800,480634500,37700,37750,37750,37700,210
20230816,150700,472712100,37800,37800,37800,37800,8
20230816,150600,472409700,37900,37900,37900,37900,0
20230816,150500,472409700,37900,37900,37900,37900,0
20230816,150400,472409700,37900,37900,37900,37900,0
20230816,150300,472409700,37900,37900,37900,37900,10
20230816,150200,472030700,38000,38000,38000,38000,0
20230816,150100,472030700,38000,38000,38000,38000,0
20230816,150000,472030700,38000,37850,38000,37850,3
20230816,145900,471917000,37850,37850,37850,37850,1
20230816,145800,471879150,38150,38150,38150,38150,0
20230816,145700,471879150,38150,37950,38150,37900,523
20230816,145600,452056500,37950,37950,37950,37950,0
20230816,145500,452056500,37950,37950,37950,37950,0
20230816,145400,452056500,37950,37950,37950,37950,5
20230816,145300,451866750,38150,38150,38150,38150,100
20230816,145200,448051750,38150,38150,38150,38150,1
20230816,145100,448013600,37950,37950,37950,37950,0
20230816,145000,448013600,37950,37950,37950,37950,4
20230816,144900,447861800,38150,37950,38150,37950,2
20230816,144800,447785700,38150,37950,38150,37950,3
20230816,144700,447671650,38150,38150,38150,38150,2
20230816,144600,447595350,37950,37950,37950,37950,3
20230816,144500,447481500,38150,38150,38150,38150,0
20230816,144400,447481500,38150,38000,38150,38000,344
20230816,144300,434363450,38000,38000,38000,38000,20
20230816,144200,433603450,38000,38000,38000,38000,0
20230816,144100,433603450,38000,38000,38000,38000,0
20230816,144000,433603450,38000,38050,38050,38000,55
20230816,143900,431510800,38000,38000,38000,38000,0
20230816,143800,431510800,38000,38000,38000,38000,2
20230816,143700,431434800,38000,38000,38000,38000,0
20230816,143600,431434800,38000,38000,38000,38000,2
20230816,143500,431358800,38000,37950,38000,37900,60
20230816,143400,429080150,37950,37950,37950,37950,1
20230816,143300,429042200,37900,37900,37900,37900,13
20230816,143200,428549500,37900,37750,37900,37750,9
20230816,143100,428209600,38000,38000,38000,38000,0
20230816,143000,428209600,38000,38000,38000,38000,0
20230816,142900,428209600,38000,38000,38000,38000,1
20230816,142800,428171600,37750,37750,37750,37750,10
20230816,142700,427794100,38000,38000,38000,38000,0
20230816,142600,427794100,38000,38000,38000,38000,0
20230816,142500,427794100,38000,38000,38000,38000,0
20230816,142400,427794100,38000,38000,38000,38000,0
20230816,142300,427794100,38000,38000,38000,38000,0
20230816,142200,427794100,38000,38000,38000,38000,0
20230816,142100,427794100,38000,37950,38000,37950,2
20230816,142000,427718150,37850,37850,37850,37850,2
20230816,141900,427642450,37850,37850,37850,37850,1
20230816,141800,427604600,37950,37950,37950,37950,0
20230816,141700,427604600,37950,37950,37950,37950,1
20230816,141600,427566650,37750,37750,37750,37750,82
20230816,141500,424471150,37750,37750,37750,37750,31
20230816,141400,423300900,37700,37700,37700,37700,0
20230816,141300,423300900,37700,37700,37700,37700,43
20230816,141200,421679800,37700,37700,37750,37600,112
20230816,141100,417468250,37600,37600,37600,37600,10
20230816,141000,417092250,37700,37700,37700,37700,0
20230816,140900,417092250,37700,37550,37700,37550,67
20230816,140800,414576250,37550,37700,37700,37550,372
20230816,140700,400598400,37900,37900,37900,37900,0
20230816,140600,400598400,37900,37900,37900,37900,0
20230816,140500,400598400,37900,37800,37900,37800,127
20230816,140400,395797700,37800,37650,37800,37650,11
20230816,140300,395383400,37650,37600,37650,37600,16
20230816,140200,394781750,37550,37550,37550,37550,0
20230816,140100,394781750,37550,37500,37550,37500,23
20230816,140000,393919000,37600,37500,37600,37500,4
20230816,135900,393768900,37600,37600,37600,37600,0
20230816,135800,393768900,37600,37500,37600,37500,3
20230816,135700,393656300,37550,37550,37550,37550,21
20230816,135600,392867750,37550,37600,37650,37550,7
20230816,135500,392604600,37600,37500,37600,37500,19
20230816,135400,391891250,37700,37700,37700,37700,1
20230816,135300,391853550,37500,37650,37650,37500,313
20230816,135200,380098850,37650,37700,37700,37650,11
20230816,135100,379684650,37650,37650,37650,37650,50
20230816,135000,377802150,37750,37600,37750,37600,7
20230816,134900,377538800,37600,37700,37750,37600,109
20230816,134800,373434850,37700,37700,37700,37700,27
20230816,134700,372416950,37800,37700,37800,37700,9
20230816,134600,372077200,37750,37750,37750,37750,25
20230816,134500,371133450,37750,37800,37800,37750,6
20230816,134400,370906900,37750,37750,37750,37750,2
20230816,134300,370831400,37950,37950,37950,37950,0
20230816,134200,370831400,37950,37850,37950,37750,30
20230816,134100,369698250,37750,37800,37800,37750,13
20230816,134000,369207000,37800,37800,37800,37800,60
20230816,133900,366939000,37750,37700,37750,37700,12
20230816,133800,366486100,37750,37750,37750,37750,3
20230816,133700,366372850,37900,37850,37900,37850,14
20230816,133600,365842500,37800,37800,37800,37800,6
20230816,133500,365615700,37800,37800,37800,37800,0
20230816,133400,365615700,37800,37900,37900,37800,4
20230816,133300,365464400,37800,37900,37900,37800,4
20230816,133200,365313100,37800,37800,37800,37800,1
20230816,133100,365275300,37800,37800,37800,37800,1
20230816,133000,365237500,37900,37900,37900,37900,2
20230816,132900,365161700,38050,38050,38050,38050,0
20230816,132800,365161700,38050,38050,38050,38050,0
20230816,132700,365161700,38050,38050,38050,38050,2
20230816,132600,365085600,38050,38050,38050,38050,0
20230816,132500,365085600,38050,38050,38050,38050,3
20230816,132400,364971450,38050,38050,38050,38050,0
20230816,132300,364971450,38050,38000,38050,38000,3
20230816,132200,364857400,37800,38000,38000,37800,3
20230816,132100,364743650,38000,37950,38000,37900,64
20230816,132000,362316000,38050,38050,38050,38050,10
20230816,131900,361935500,38100,38100,38100,38100,0
20230816,131800,361935500,38100,38100,38100,38100,0
20230816,131700,361935500,38100,38100,38100,38100,0
20230816,131600,361935500,38100,38100,38100,38100,0
20230816,131500,361935500,38100,38100,38100,38100,0
20230816,131400,361935500,38100,38100,38100,38100,0
20230816,131300,361935500,38100,38100,38100,38100,0
20230816,131200,361935500,38100,38100,38100,38100,0
20230816,131100,361935500,38100,38100,38100,38100,0
20230816,131000,361935500,38100,38100,38100,38100,0
20230816,130900,361935500,38100,38100,38100,38100,0
20230816,130800,361935500,38100,38100,38100,38100,0
20230816,130700,361935500,38100,38100,38100,38100,0
20230816,130600,361935500,38100,38100,38100,38100,0
20230816,130500,361935500,38100,38100,38100,38100,0
20230816,130400,361935500,38100,38100,38100,38100,0
20230816,130300,361935500,38100,38100,38100,38100,0
20230816,130200,361935500,38100,38100,38100,38100,0
20230816,130100,361935500,38100,38100,38100,38100,100
20230816,130000,358125500,37950,38100,38100,37950,14
20230816,125900,357592700,38100,38100,38100,38100,0
20230816,125800,357592700,38100,38100,38100,38100,1
20230816,125700,357554600,38100,38100,38100,38100,4
20230816,125600,357402200,38000,38000,38000,38000,1
20230816,125500,357364200,38000,38000,38000,38000,10
20230816,125400,356984200,38100,38100,38100,38100,0
20230816,125300,356984200,38100,38100,38100,38100,12
20230816,125200,356527000,38100,38100,38100,38100,0
20230816,125100,356527000,38100,38100,38100,38100,1
20230816,125000,356488900,38100,38100,38100,38100,0
20230816,124900,356488900,38100,38100,38100,38100,1
20230816,124800,356450800,38100,38100,38100,38100,0
20230816,124700,356450800,38100,38100,38100,38100,0
20230816,124600,356450800,38100,38100,38100,38100,0
20230816,124500,356450800,38100,38100,38100,38100,0
20230816,124400,356450800,38100,38100,38100,38100,0
20230816,124300,356450800,38100,38000,38100,38000,2
20230816,124200,356374700,37850,38000,38000,37850,11
20230816,124100,355958200,37850,37850,37850,37850,10
20230816,124000,355579700,38000,38000,38000,38000,0
20230816,123900,355579700,38000,38000,38000,38000,0
20230816,123800,355579700,38000,38000,38000,38000,3
20230816,123700,355465700,38000,38000,38000,38000,0
20230816,123600,355465700,38000,38000,38000,38000,0
20230816,123500,355465700,38000,38000,38000,38000,0
20230816,123400,355465700,38000,38000,38000,38000,0
20230816,123300,355465700,38000,38000,38000,38000,0
20230816,123200,355465700,38000,38000,38000,38000,0
20230816,123100,355465700,38000,38000,38000,38000,0
20230816,123000,355465700,38000,37950,38000,37950,124
20230816,122900,350753750,37950,37950,37950,37950,0
20230816,122800,350753750,37950,37950,37950,37950,0
20230816,122700,350753750,37950,37950,37950,37950,0
20230816,122600,350753750,37950,37950,37950,37950,5
20230816,122500,350564000,37950,37950,37950,37950,0
20230816,122400,350564000,37950,37900,37950,37900,12
20230816,122300,350108900,37900,37900,37900,37900,0
20230816,122200,350108900,37900,37850,37950,37750,23
20230816,122100,349238900,37950,37950,37950,37950,100
20230816,122000,345443900,37950,37850,37950,37850,50
20230816,121900,343548400,37850,37850,37850,37850,0
20230816,121800,343548400,37850,37850,37850,37850,0
20230816,121700,343548400,37850,37850,37850,37850,0
20230816,121600,343548400,37850,37750,37850,37700,78
20230816,121500,340605350,37850,37850,37850,37850,0
20230816,121400,340605350,37850,37850,37850,37850,2
20230816,121300,340529650,37850,37850,37850,37850,0
20230816,121200,340529650,37850,37850,37850,37850,4
20230816,121100,340378250,37900,37900,37900,37900,3
20230816,121000,340264550,37900,37850,37900,37850,118
20230816,120900,335792850,37900,37900,37900,37900,0
20230816,120800,335792850,37900,37950,37950,37900,3
20230816,120700,335679100,37900,37900,37900,37900,0
20230816,120600,335679100,37900,37900,37900,37900,3
20230816,120500,335565400,37750,37900,37950,37750,198
20230816,120400,328052400,37900,37700,37900,37700,23
20230816,120300,327184600,37700,37600,37700,37600,16
20230816,120200,326582000,37600,37600,37600,37600,5
20230816,120100,326394000,37600,37650,37650,37600,59
20230816,120000,324175100,37600,37550,37600,37550,58
20230816,115900,321994850,37550,37550,37550,37550,39
20230816,115800,320530400,37600,37600,37600,37600,0
20230816,115700,320530400,37600,37600,37600,37600,0
20230816,115600,320530400,37600,37700,37700,37600,65
20230816,115500,318086300,37600,37600,37600,37600,37
20230816,115400,316695100,37600,37500,37600,37500,3
20230816,115300,316582400,37450,37500,37500,37450,55
20230816,115200,314522550,37600,37600,37600,37600,1
20230816,115100,314484950,37600,37550,37600,37450,42
20230816,115000,312911600,37550,37400,37550,37400,44
20230816,114900,311264350,37700,37650,37700,37400,654
20230816,114800,286726150,37650,37800,37800,37650,149
20230816,114700,281116150,37700,37700,37700,37700,108
20230816,114600,277044550,37750,37800,37800,37750,159
20230816,114500,271040650,37800,37800,37800,37800,0
20230816,114400,271040650,37800,37800,37800,37800,50
20230816,114300,269150650,37800,37800,37800,37800,0
20230816,114200,269150650,37800,37800,37800,37800,31
20230816,114100,267978850,37800,37800,37800,37800,50
20230816,114000,266088850,37800,37800,37800,37800,52
20230816,113900,264123250,37800,37800,37800,37800,0
20230816,113800,264123250,37800,37800,37800,37800,49
20230816,113700,262271050,37850,37850,37850,37850,0
20230816,113600,262271050,37850,37850,37850,37850,10
20230816,113500,261892550,37950,37950,37950,37950,0
20230816,113400,261892550,37950,37850,37950,37850,9
20230816,113300,261551800,37850,37900,37900,37850,3
20230816,113200,261438200,37900,37900,37900,37900,54
20230816,113100,259391600,37900,37900,37900,37900,100
20230816,113000,255601600,38000,38000,38000,38000,0
20230816,112900,255601600,38000,38000,38000,38000,0
20230816,112800,255601600,38000,38000,38000,38000,0
20230816,112700,255601600,38000,38000,38000,38000,0
20230816,112600,255601600,38000,38000,38000,38000,61
20230816,112500,253283600,38000,38000,38000,38000,1
20230816,112400,253245600,38000,38000,38000,38000,0
20230816,112300,253245600,38000,38000,38000,38000,0
20230816,112200,253245600,38000,38000,38000,38000,0
20230816,112100,253245600,38000,38000,38000,38000,0
20230816,112000,253245600,38000,38000,38000,38000,0
20230816,111900,253245600,38000,38000,38000,38000,0
20230816,111800,253245600,38000,38000,38000,38000,0
20230816,111700,253245600,38000,38000,38000,38000,0
20230816,111600,253245600,38000,38000,38000,38000,0
20230816,111500,253245600,38000,38000,38000,38000,0
20230816,111400,253245600,38000,38000,38000,38000,0
20230816,111300,253245600,38000,38000,38000,38000,790
20230816,111200,223225600,38100,38100,38100,38100,0
20230816,111100,223225600,38100,38100,38100,38100,0
20230816,111000,223225600,38100,38100,38100,38100,164
20230816,110900,216977200,37950,37950,37950,37950,0
20230816,110800,216977200,37950,37950,37950,37950,0
20230816,110700,216977200,37950,38150,38150,37950,59
20230816,110600,214737950,37950,37950,37950,37950,0
20230816,110500,214737950,37950,37950,37950,37950,0
20230816,110400,214737950,37950,37950,37950,37950,1
20230816,110300,214700000,38000,38000,38000,38000,0
20230816,110200,214700000,38000,38000,38000,37950,50
20230816,110100,212800050,38000,38000,38000,38000,0
20230816,110000,212800050,38000,38000,38000,38000,0
20230816,105900,212800050,38000,38000,38000,38000,0
20230816,105800,212800050,38000,37800,38000,37800,17
20230816,105700,212157250,38100,38100,38100,38100,0
20230816,105600,212157250,38100,38100,38100,38100,0
20230816,105500,212157250,38100,38100,38100,38100,0
20230816,105400,212157250,38100,38100,38100,38100,0
20230816,105300,212157250,38100,38100,38100,38100,0
20230816,105200,212157250,38100,38100,38100,38100,1
20230816,105100,212119150,37750,38000,38000,37750,105
20230816,105000,208150350,38100,38100,38100,38100,5
20230816,104900,207959850,38050,38050,38050,38050,0
20230816,104800,207959850,38050,38100,38100,38050,25
20230816,104700,207007650,38150,38150,38150,38150,0
20230816,104600,207007650,38150,38150,38150,38150,0
20230816,104500,207007650,38150,38150,38150,38150,0
20230816,104400,207007650,38150,38150,38150,38150,1
20230816,104300,206969500,38150,38150,38150,38150,0
20230816,104200,206969500,38150,38150,38150,38150,0
20230816,104100,206969500,38150,38150,38150,38150,0
20230816,104000,206969500,38150,38150,38150,38150,0
20230816,103900,206969500,38150,38150,38150,38150,0
20230816,103800,206969500,38150,38150,38150,38150,0
20230816,103700,206969500,38150,38150,38150,38150,0
20230816,103600,206969500,38150,38150,38150,38150,1
20230816,103500,206931350,38100,38050,38100,38050,70
20230816,103400,204267350,38050,38050,38050,38050,2
20230816,103300,204191250,37950,37950,37950,37950,49
20230816,103200,202331700,37950,37950,37950,37950,9
20230816,103100,201990150,37750,37850,37850,37750,100
20230816,103000,198214750,37950,37950,37950,37800,102
20230816,102900,194358400,38050,38050,38050,38050,0
20230816,102800,194358400,38050,38050,38050,38050,0
20230816,102700,194358400,38050,37950,38050,37950,4
20230816,102600,194206500,37800,37800,37800,37800,1
20230816,102500,194168700,37850,37900,37900,37850,116
20230816,102400,189775550,37950,37950,37950,37950,33
20230816,102300,188523200,38050,38050,38050,38050,0
20230816,102200,188523200,38050,38050,38050,38050,0
20230816,102100,188523200,38050,38050,38050,38050,0
20230816,102000,188523200,38050,38050,38050,38050,13
20230816,101900,188028550,38000,38000,38000,38000,1
20230816,101800,187990550,38050,38050,38050,38050,1
20230816,101700,187952500,37950,38000,38000,37950,3
20230816,101600,187838600,38050,38000,38050,37950,16
20230816,101500,187231150,38050,38050,38050,38050,4
20230816,101400,187078950,38050,38000,38050,38000,14
20230816,101300,186546900,38100,38100,38100,38100,0
20230816,101200,186546900,38100,38100,38100,38100,1
20230816,101100,186508800,38100,38100,38100,38100,14
20230816,101000,185975400,38100,38100,38100,38100,0
20230816,100900,185975400,38100,38100,38100,38100,0
20230816,100800,185975400,38100,38100,38100,38100,5
20230816,100700,185784900,38000,38000,38000,38000,0
20230816,100600,185784900,38000,38000,38000,38000,0
20230816,100500,185784900,38000,38000,38000,38000,0
20230816,100400,185784900,38000,38000,38000,38000,1
20230816,100300,185746900,38100,38100,38100,38100,2
20230816,100200,185670700,38100,38100,38100,38100,9
20230816,100100,185327800,38150,38000,38150,37900,134
20230816,100000,180245850,38000,38000,38000,38000,1
20230816,095900,180207850,38000,37900,38000,37900,22
20230816,095800,179372050,37950,37950,38150,37900,62
20230816,095700,177021400,37900,37800,37900,37750,294
20230816,095600,165897900,37900,37900,37900,37800,60
20230816,095500,163627150,37850,38200,38200,37850,574
20230816,095400,141839100,38050,38050,38050,38050,50
20230816,095300,139936600,38250,38150,38250,38000,111
20230816,095200,135711600,38200,38200,38200,38200,0
20230816,095100,135711600,38200,38250,38250,38200,18
20230816,095000,135023750,38250,38250,38250,38250,5
20230816,094900,134832500,38250,38250,38250,38250,1
20230816,094800,134794250,38150,38200,38200,38150,44
20230816,094700,133113650,38200,38200,38200,38200,50
20230816,094600,131203650,38200,38200,38200,38200,2
20230816,094500,131127250,38250,38250,38250,38250,0
20230816,094400,131127250,38250,38250,38250,38250,1
20230816,094300,131089000,38250,38250,38250,38250,0
20230816,094200,131089000,38250,38250,38250,38250,0
20230816,094100,131089000,38250,38250,38250,38250,1
20230816,094000,131050750,38050,38050,38050,38050,0
20230816,093900,131050750,38050,38200,38200,38050,108
20230816,093800,126937150,38200,38200,38200,38200,9
20230816,093700,126593350,38200,38200,38200,38200,1
20230816,093600,126555150,38200,38200,38200,38200,1
20230816,093500,126516950,38200,38200,38200,38200,0
20230816,093400,126516950,38200,38200,38200,38200,0
20230816,093300,126516950,38200,38200,38200,38200,1
20230816,093200,126478750,38200,38000,38200,38000,17
20230816,093100,125832550,38000,38250,38250,38000,257
20230816,093000,116066250,38000,38050,38050,38000,59
20230816,092900,113821650,38250,38250,38250,38250,47
20230816,092800,112023900,38000,38350,38350,38000,102
20230816,092700,108147250,38350,38350,38350,38350,3
20230816,092600,108032200,38350,38050,38350,38000,301
20230816,092500,96587450,38350,38050,38350,38050,3
20230816,092400,96473000,38350,38350,38350,38350,0
20230816,092300,96473000,38350,38250,38350,38100,29
20230816,092200,95367700,38350,38350,38350,38350,3
20230816,092100,95252650,38350,38350,38350,38350,6
20230816,092000,95022550,38050,38050,38050,38050,0
20230816,091900,95022550,38050,38050,38050,38050,3
20230816,091800,94908400,38050,38050,38050,38050,10
20230816,091700,94527900,38050,38100,38100,38050,555
20230816,091600,73401950,38150,38200,38200,38150,66
20230816,091500,70883300,38200,38200,38200,38200,0
20230816,091400,70883300,38200,38200,38200,38200,8
20230816,091300,70577700,38350,38350,38350,38350,1
20230816,091200,70539350,38300,38050,38300,38050,596
20230816,091100,47856800,38050,38100,38200,38000,342
20230816,091000,34838050,38300,38250,38300,38150,179
20230816,090900,27998200,38350,38350,38350,38350,13
20230816,090800,27499650,38500,38500,38500,38500,10
20230816,090700,27114650,38550,38200,38550,38200,71
20230816,090600,24402100,38250,38400,38400,38250,88
20230816,090500,21035250,38450,38450,38450,38450,34
20230816,090400,19727950,38450,38450,38500,38450,168
20230816,090300,13266400,38450,38350,38500,38350,65
20230816,090200,10769150,38350,38300,38350,38200,38
20230816,090100,9315000,38300,38350,38350,38300,52
20230816,090000,7322350,38400,39000,39000,38400,166