KissMeData/119610/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,195500,3362332000,35300,35300,35300,35300,598
20230818,195400,3362332000,35300,35300,35300,35300,0
20230818,195300,3362332000,35300,35300,35300,35300,0
20230818,195200,3362332000,35300,35300,35300,35300,0
20230818,195100,3362332000,35300,35300,35300,35300,0
20230818,195000,3362332000,35300,35300,35300,35300,0
20230818,194900,3362332000,35300,35300,35300,35300,0
20230818,194800,3362332000,35300,35300,35300,35300,0
20230818,194700,3362332000,35300,35300,35300,35300,0
20230818,194600,3362332000,35300,35300,35300,35300,0
20230818,194500,3362332000,35300,35300,35300,35300,0
20230818,194400,3362332000,35300,35300,35300,35300,0
20230818,194300,3362332000,35300,35300,35300,35300,0
20230818,194200,3362332000,35300,35300,35300,35300,0
20230818,194100,3362332000,35300,35300,35300,35300,0
20230818,194000,3362332000,35300,35300,35300,35300,0
20230818,193900,3362332000,35300,35300,35300,35300,0
20230818,193800,3362332000,35300,35300,35300,35300,0
20230818,193700,3362332000,35300,35300,35300,35300,0
20230818,193600,3362332000,35300,35300,35300,35300,0
20230818,193500,3362332000,35300,35300,35300,35300,0
20230818,193400,3362332000,35300,35300,35300,35300,0
20230818,193300,3362332000,35300,35300,35300,35300,0
20230818,193200,3362332000,35300,35300,35300,35300,0
20230818,193100,3362332000,35300,35300,35300,35300,0
20230818,193000,3362332000,35300,35300,35300,35300,0
20230818,192900,3362332000,35300,35300,35300,35300,0
20230818,192800,3362332000,35300,35300,35300,35300,0
20230818,192700,3362332000,35300,35300,35300,35300,0
20230818,192600,3362332000,35300,35300,35300,35300,0
20230818,192500,3362332000,35300,35300,35300,35300,598
20230818,192400,3362332000,35300,35300,35300,35300,0
20230818,192300,3362332000,35300,35300,35300,35300,0
20230818,192200,3362332000,35300,35300,35300,35300,0
20230818,192100,3362332000,35300,35300,35300,35300,0
20230818,192000,3362332000,35300,35300,35300,35300,0
20230818,191900,3362332000,35300,35300,35300,35300,0
20230818,191800,3362332000,35300,35300,35300,35300,0
20230818,191700,3362332000,35300,35300,35300,35300,0
20230818,191600,3362332000,35300,35300,35300,35300,0
20230818,191500,3362332000,35300,35300,35300,35300,0
20230818,191400,3362332000,35300,35300,35300,35300,0
20230818,191300,3362332000,35300,35300,35300,35300,0
20230818,191200,3362332000,35300,35300,35300,35300,0
20230818,191100,3362332000,35300,35300,35300,35300,0
20230818,191000,3362332000,35300,35300,35300,35300,0
20230818,190900,3362332000,35300,35300,35300,35300,0
20230818,190800,3362332000,35300,35300,35300,35300,0
20230818,190700,3362332000,35300,35300,35300,35300,0
20230818,190600,3362332000,35300,35300,35300,35300,0
20230818,190500,3362332000,35300,35300,35300,35300,0
20230818,190400,3362332000,35300,35300,35300,35300,0
20230818,190300,3362332000,35300,35300,35300,35300,0
20230818,190200,3362332000,35300,35300,35300,35300,0
20230818,190100,3362332000,35300,35300,35300,35300,0
20230818,190000,3362332000,35300,35300,35300,35300,0
20230818,185900,3362332000,35300,35300,35300,35300,0
20230818,185800,3362332000,35300,35300,35300,35300,0
20230818,185700,3362332000,35300,35300,35300,35300,0
20230818,185600,3362332000,35300,35300,35300,35300,0
20230818,185500,3362332000,35300,35300,35300,35300,598
20230818,185400,3362332000,35300,35300,35300,35300,0
20230818,185300,3362332000,35300,35300,35300,35300,0
20230818,185200,3362332000,35300,35300,35300,35300,0
20230818,185100,3362332000,35300,35300,35300,35300,0
20230818,185000,3362332000,35300,35300,35300,35300,0
20230818,184900,3362332000,35300,35300,35300,35300,0
20230818,184800,3362332000,35300,35300,35300,35300,0
20230818,184700,3362332000,35300,35300,35300,35300,0
20230818,184600,3362332000,35300,35300,35300,35300,0
20230818,184500,3362332000,35300,35300,35300,35300,0
20230818,184400,3362332000,35300,35300,35300,35300,0
20230818,184300,3362332000,35300,35300,35300,35300,0
20230818,184200,3362332000,35300,35300,35300,35300,0
20230818,184100,3362332000,35300,35300,35300,35300,0
20230818,184000,3362332000,35300,35300,35300,35300,0
20230818,183900,3362332000,35300,35300,35300,35300,0
20230818,183800,3362332000,35300,35300,35300,35300,0
20230818,183700,3362332000,35300,35300,35300,35300,0
20230818,183600,3362332000,35300,35300,35300,35300,0
20230818,183500,3362332000,35300,35300,35300,35300,0
20230818,183400,3362332000,35300,35300,35300,35300,0
20230818,183300,3362332000,35300,35300,35300,35300,0
20230818,183200,3362332000,35300,35300,35300,35300,0
20230818,183100,3362332000,35300,35300,35300,35300,0
20230818,183000,3362332000,35300,35300,35300,35300,0
20230818,182900,3362332000,35300,35300,35300,35300,0
20230818,182800,3362332000,35300,35300,35300,35300,0
20230818,182700,3362332000,35300,35300,35300,35300,0
20230818,182600,3362332000,35300,35300,35300,35300,0
20230818,182500,3362332000,35300,35300,35300,35300,598
20230818,182400,3362332000,35300,35300,35300,35300,0
20230818,182300,3362332000,35300,35300,35300,35300,0
20230818,182200,3362332000,35300,35300,35300,35300,0
20230818,182100,3362332000,35300,35300,35300,35300,0
20230818,182000,3362332000,35300,35300,35300,35300,0
20230818,181900,3362332000,35300,35300,35300,35300,0
20230818,181800,3362332000,35300,35300,35300,35300,0
20230818,181700,3362332000,35300,35300,35300,35300,0
20230818,181600,3362332000,35300,35300,35300,35300,0
20230818,181500,3362332000,35300,35300,35300,35300,0
20230818,181400,3362332000,35300,35300,35300,35300,0
20230818,181300,3362332000,35300,35300,35300,35300,0
20230818,181200,3362332000,35300,35300,35300,35300,0
20230818,181100,3362332000,35300,35300,35300,35300,0
20230818,181000,3362332000,35300,35300,35300,35300,0
20230818,180900,3362332000,35300,35300,35300,35300,0
20230818,180800,3362332000,35300,35300,35300,35300,0
20230818,180700,3362332000,35300,35300,35300,35300,0
20230818,180600,3362332000,35300,35300,35300,35300,0
20230818,180500,3362332000,35300,35300,35300,35300,0
20230818,180400,3362332000,35300,35300,35300,35300,0
20230818,180300,3362332000,35300,35300,35300,35300,0
20230818,180200,3362332000,35300,35300,35300,35300,0
20230818,180100,3362332000,35300,35300,35300,35300,0
20230818,180000,3362332000,35300,35300,35300,35300,0
20230818,175900,3362332000,35300,35300,35300,35300,0
20230818,175800,3362332000,35300,35300,35300,35300,0
20230818,175700,3362332000,35300,35300,35300,35300,0
20230818,175600,3362332000,35300,35300,35300,35300,0
20230818,175500,3362332000,35300,35300,35300,35300,598
20230818,175400,3362332000,35300,35300,35300,35300,0
20230818,175300,3362332000,35300,35300,35300,35300,0
20230818,175200,3362332000,35300,35300,35300,35300,0
20230818,175100,3362332000,35300,35300,35300,35300,0
20230818,175000,3362332000,35300,35300,35300,35300,0
20230818,174900,3362332000,35300,35300,35300,35300,0
20230818,174800,3362332000,35300,35300,35300,35300,0
20230818,174700,3362332000,35300,35300,35300,35300,0
20230818,174600,3362332000,35300,35300,35300,35300,0
20230818,174500,3362332000,35300,35300,35300,35300,0
20230818,174400,3362332000,35300,35300,35300,35300,0
20230818,174300,3362332000,35300,35300,35300,35300,0
20230818,174200,3362332000,35300,35300,35300,35300,0
20230818,174100,3362332000,35300,35300,35300,35300,0
20230818,174000,3362332000,35300,35300,35300,35300,0
20230818,173900,3362332000,35300,35300,35300,35300,0
20230818,173800,3362332000,35300,35300,35300,35300,0
20230818,173700,3362332000,35300,35300,35300,35300,0
20230818,173600,3362332000,35300,35300,35300,35300,0
20230818,173500,3362332000,35300,35300,35300,35300,0
20230818,173400,3362332000,35300,35300,35300,35300,0
20230818,173300,3362332000,35300,35300,35300,35300,0
20230818,173200,3362332000,35300,35300,35300,35300,0
20230818,173100,3362332000,35300,35300,35300,35300,0
20230818,173000,3362332000,35300,35300,35300,35300,0
20230818,172900,3362332000,35300,35300,35300,35300,0
20230818,172800,3362332000,35300,35300,35300,35300,0
20230818,172700,3362332000,35300,35300,35300,35300,0
20230818,172600,3362332000,35300,35300,35300,35300,0
20230818,172500,3362332000,35300,35300,35300,35300,598
20230818,172400,3362332000,35300,35300,35300,35300,0
20230818,172300,3362332000,35300,35300,35300,35300,0
20230818,172200,3362332000,35300,35300,35300,35300,0
20230818,172100,3362332000,35300,35300,35300,35300,0
20230818,172000,3362332000,35300,35300,35300,35300,0
20230818,171900,3362332000,35300,35300,35300,35300,0
20230818,171800,3362332000,35300,35300,35300,35300,0
20230818,171700,3362332000,35300,35300,35300,35300,0
20230818,171600,3362332000,35300,35300,35300,35300,0
20230818,171500,3362332000,35300,35300,35300,35300,0
20230818,171400,3362332000,35300,35300,35300,35300,0
20230818,171300,3362332000,35300,35300,35300,35300,0
20230818,171200,3362332000,35300,35300,35300,35300,0
20230818,171100,3362332000,35300,35300,35300,35300,0
20230818,171000,3362332000,35300,35300,35300,35300,0
20230818,170900,3362332000,35300,35300,35300,35300,0
20230818,170800,3362332000,35300,35300,35300,35300,0
20230818,170700,3362332000,35300,35300,35300,35300,0
20230818,170600,3362332000,35300,35300,35300,35300,0
20230818,170500,3362332000,35300,35300,35300,35300,0
20230818,170400,3362332000,35300,35300,35300,35300,0
20230818,170300,3362332000,35300,35300,35300,35300,0
20230818,170200,3362332000,35300,35300,35300,35300,0
20230818,170100,3362332000,35300,35300,35300,35300,0
20230818,170000,3362332000,35300,35300,35300,35300,0
20230818,165900,3362332000,35300,35300,35300,35300,0
20230818,165800,3362332000,35300,35300,35300,35300,0
20230818,165700,3362332000,35300,35300,35300,35300,0
20230818,165600,3362332000,35300,35300,35300,35300,0
20230818,165500,3362332000,35300,35300,35300,35300,598
20230818,165400,3362332000,35300,35300,35300,35300,0
20230818,165300,3362332000,35300,35300,35300,35300,0
20230818,165200,3362332000,35300,35300,35300,35300,0
20230818,165100,3362332000,35300,35300,35300,35300,0
20230818,165000,3362332000,35300,35300,35300,35300,0
20230818,164900,3362332000,35300,35300,35300,35300,0
20230818,164800,3362332000,35300,35300,35300,35300,0
20230818,164700,3362332000,35300,35300,35300,35300,0
20230818,164600,3362332000,35300,35300,35300,35300,0
20230818,164500,3362332000,35300,35300,35300,35300,0
20230818,164400,3362332000,35300,35300,35300,35300,0
20230818,164300,3362332000,35300,35300,35300,35300,0
20230818,164200,3362332000,35300,35300,35300,35300,0
20230818,164100,3362332000,35300,35300,35300,35300,0
20230818,164000,3362332000,35300,35300,35300,35300,0
20230818,163900,3362332000,35300,35300,35300,35300,0
20230818,163800,3362332000,35300,35300,35300,35300,0
20230818,163700,3362332000,35300,35300,35300,35300,0
20230818,163600,3362332000,35300,35300,35300,35300,0
20230818,163500,3362332000,35300,35300,35300,35300,0
20230818,163400,3362332000,35300,35300,35300,35300,0
20230818,163300,3362332000,35300,35300,35300,35300,0
20230818,163200,3362332000,35300,35300,35300,35300,0
20230818,163100,3362332000,35300,35300,35300,35300,0
20230818,163000,3362332000,35300,35300,35300,35300,0
20230818,162900,3362332000,35300,35300,35300,35300,0
20230818,162800,3362332000,35300,35300,35300,35300,0
20230818,162700,3362332000,35300,35300,35300,35300,0
20230818,162600,3362332000,35300,35300,35300,35300,0
20230818,162500,3362332000,35300,35300,35300,35300,598
20230818,162400,3362332000,35300,35300,35300,35300,0
20230818,162300,3362332000,35300,35300,35300,35300,0
20230818,162200,3362332000,35300,35300,35300,35300,0
20230818,162100,3362332000,35300,35300,35300,35300,0
20230818,162000,3362332000,35300,35300,35300,35300,0
20230818,161900,3362332000,35300,35300,35300,35300,0
20230818,161800,3362332000,35300,35300,35300,35300,0
20230818,161700,3362332000,35300,35300,35300,35300,0
20230818,161600,3362332000,35300,35300,35300,35300,0
20230818,161500,3362332000,35300,35300,35300,35300,0
20230818,161400,3362332000,35300,35300,35300,35300,0
20230818,161300,3362332000,35300,35300,35300,35300,0
20230818,161200,3362332000,35300,35300,35300,35300,0
20230818,161100,3362332000,35300,35300,35300,35300,0
20230818,161000,3362332000,35300,35300,35300,35300,0
20230818,160900,3362332000,35300,35300,35300,35300,0
20230818,160800,3362332000,35300,35300,35300,35300,0
20230818,160700,3362332000,35300,35300,35300,35300,0
20230818,160600,3362332000,35300,35300,35300,35300,0
20230818,160500,3362332000,35300,35300,35300,35300,0
20230818,160400,3362332000,35300,35300,35300,35300,0
20230818,160300,3362332000,35300,35300,35300,35300,0
20230818,160200,3362332000,35300,35300,35300,35300,0
20230818,160100,3362332000,35300,35300,35300,35300,0
20230818,160000,3362332000,35300,35300,35300,35300,0
20230818,155900,3362332000,35300,35300,35300,35300,0
20230818,155800,3362332000,35300,35300,35300,35300,0
20230818,155700,3362332000,35300,35300,35300,35300,0
20230818,155600,3362332000,35300,35300,35300,35300,0
20230818,155500,3362332000,35300,35300,35300,35300,598
20230818,155400,3362332000,35300,35300,35300,35300,0
20230818,155300,3362332000,35300,35300,35300,35300,0
20230818,155200,3362332000,35300,35300,35300,35300,0
20230818,155100,3362332000,35300,35300,35300,35300,0
20230818,155000,3362332000,35300,35300,35300,35300,0
20230818,154900,3362332000,35300,35300,35300,35300,0
20230818,154800,3362332000,35300,35300,35300,35300,0
20230818,154700,3362332000,35300,35300,35300,35300,0
20230818,154600,3362332000,35300,35300,35300,35300,0
20230818,154500,3362332000,35300,35300,35300,35300,0
20230818,154400,3362332000,35300,35300,35300,35300,0
20230818,154300,3362332000,35300,35300,35300,35300,0
20230818,154200,3362332000,35300,35300,35300,35300,0
20230818,154100,3362332000,35300,35300,35300,35300,0
20230818,154000,3362332000,35300,35300,35300,35300,0
20230818,153900,3362332000,35300,35300,35300,35300,0
20230818,153800,3362332000,35300,35300,35300,35300,0
20230818,153700,3362332000,35300,35300,35300,35300,0
20230818,153600,3362332000,35300,35300,35300,35300,0
20230818,153500,3362332000,35300,35300,35300,35300,0
20230818,153400,3362332000,35300,35300,35300,35300,0
20230818,153300,3362332000,35300,35300,35300,35300,0
20230818,153200,3362332000,35300,35300,35300,35300,0
20230818,153100,3362332000,35300,35300,35300,35300,0
20230818,153000,3362332000,35300,35300,35300,35300,598
20230818,152900,3341222600,35450,35450,35450,35450,0
20230818,152800,3341222600,35450,35450,35450,35450,0
20230818,152700,3341222600,35450,35450,35450,35450,0
20230818,152600,3341222600,35450,35450,35450,35450,0
20230818,152500,3341222600,35450,35450,35450,35450,0
20230818,152400,3341222600,35450,35450,35450,35450,0
20230818,152300,3341222600,35450,35450,35450,35450,0
20230818,152200,3341222600,35450,35450,35450,35450,0
20230818,152100,3341222600,35450,35450,35450,35450,0
20230818,152000,3341222600,35450,35450,35450,35450,0
20230818,151900,3341222600,35450,35200,35450,35150,215
20230818,151800,3333605050,35200,35250,35250,35200,34
20230818,151700,3332407750,35500,35250,35500,35100,145
20230818,151600,3327302150,35250,35250,35250,35200,65
20230818,151500,3325012150,35350,35450,35450,35200,463
20230818,151400,3308612850,35450,35500,35500,35450,112
20230818,151300,3304638900,35500,35450,35500,35400,55
20230818,151200,3302691150,35500,35500,35500,35400,131
20230818,151100,3298041550,35650,35400,35650,35400,520
20230818,151000,3279593600,35450,35450,35600,35450,945
20230818,150900,3246081750,35450,35450,35650,35450,647
20230818,150800,3223063100,35500,35400,35550,35400,153
20230818,150700,3217633300,35550,35550,35550,35400,261
20230818,150600,3208365900,35400,35400,35550,35400,601
20230818,150500,3187009600,35450,35400,35500,35400,89
20230818,150400,3183854400,35500,35400,35550,35400,1286
20230818,150300,3138159450,35350,35350,35400,35350,80
20230818,150200,3135327850,35350,35350,35450,35350,182
20230818,150100,3128887600,35400,35450,35500,35400,489
20230818,150000,3111575950,35500,35400,35500,35400,631
20230818,145900,3089213450,35400,35400,35450,35400,345
20230818,145800,3076994700,35450,35250,35450,35250,318
20230818,145700,3065750900,35250,35300,35350,35250,178
20230818,145600,3059474550,35250,35250,35300,35200,191
20230818,145500,3052739750,35250,35200,35300,35200,117
20230818,145400,3048615700,35200,35100,35250,35100,116
20230818,145300,3044542400,35100,35100,35300,35100,111
20230818,145200,3040639550,35100,35150,35150,35100,55
20230818,145100,3038708450,35200,35150,35250,35150,108
20230818,145000,3034908650,35150,35150,35250,35150,99
20230818,144900,3031426950,35150,35100,35250,35100,114
20230818,144800,3027419500,35100,35100,35150,35100,124
20230818,144700,3023066500,35150,35150,35200,35100,96
20230818,144600,3019694650,35150,35150,35200,35150,135
20230818,144500,3014948150,35150,35150,35250,35150,111
20230818,144400,3011042600,35150,35150,35200,35150,114
20230818,144300,3007033550,35150,35100,35200,35100,74
20230818,144200,3004433550,35200,35050,35200,35000,127
20230818,144100,2999977900,35050,35050,35150,35000,162
20230818,144000,2994299550,35100,35000,35100,35000,195
20230818,143900,2987466950,35000,35000,35050,35000,29
20230818,143800,2986451750,35000,35000,35050,35000,121
20230818,143700,2982215600,35000,35000,35050,34950,112
20230818,143600,2978295250,34950,34900,35000,34900,95
20230818,143500,2974976500,34900,34950,34950,34900,53
20230818,143400,2973126300,35000,34700,35000,34700,149
20230818,143300,2967941900,34750,34750,34800,34750,72
20230818,143200,2965438350,34800,34800,34850,34750,85
20230818,143100,2962482300,34750,34850,34850,34750,122
20230818,143000,2958239000,34800,34850,34900,34800,527
20230818,142900,2939896550,34850,34800,34950,34800,105
20230818,142800,2936238700,34850,34850,35000,34800,147
20230818,142700,2931108150,34850,34900,35000,34800,89
20230818,142600,2928002100,34850,34900,34950,34850,71
20230818,142500,2925525750,35000,34900,35000,34800,84
20230818,142400,2922597700,34850,34850,34950,34800,117
20230818,142300,2918516750,34850,34850,34950,34850,49
20230818,142200,2916806250,34850,34900,34950,34800,97
20230818,142100,2913419550,34850,34900,34900,34800,69
20230818,142000,2911014800,34900,34850,35000,34850,37
20230818,141900,2909723800,34850,34850,35000,34850,78
20230818,141800,2907003050,34850,34850,34950,34850,107
20230818,141700,2903272300,34950,34950,34950,34850,50
20230818,141600,2901529000,34950,34900,35000,34850,107
20230818,141500,2897795650,34900,34900,35000,34850,523
20230818,141400,2879523900,34900,34800,34900,34750,95
20230818,141300,2876213400,34800,35000,35000,34800,214
20230818,141200,2868752750,35050,35000,35050,34950,66
20230818,141100,2866444350,35000,35000,35050,35000,89
20230818,141000,2863328000,35000,35000,35050,35000,136
20230818,140900,2858566650,35000,35050,35050,35000,57
20230818,140800,2856570850,35000,35050,35050,35000,48
20230818,140700,2854889200,35100,35000,35200,35000,55
20230818,140600,2852960650,35050,35000,35200,35000,105
20230818,140500,2849281900,35000,35200,35200,35000,392
20230818,140400,2835553350,35200,35200,35250,35000,351
20230818,140300,2823222700,35200,35150,35250,35150,53
20230818,140200,2821358400,35150,35150,35300,35150,140
20230818,140100,2816428000,35150,35300,35350,35150,85
20230818,140000,2813433200,35250,35300,35450,35250,133
20230818,135900,2808733300,35250,35350,35400,35200,109
20230818,135800,2804893300,35250,35150,35300,35150,111
20230818,135700,2800988850,35200,35250,35250,35150,139
20230818,135600,2796096500,35250,35300,35300,35250,12
20230818,135500,2795673150,35300,35300,35400,35200,111
20230818,135400,2791754600,35450,35400,35450,35150,118
20230818,135300,2787593750,35300,35250,35450,35200,87
20230818,135200,2784520800,35200,35400,35500,35200,183
20230818,135100,2778047850,35450,35400,35550,35400,105
20230818,135000,2774325700,35400,35400,35500,35400,95
20230818,134900,2770959900,35500,35450,35500,35400,115
20230818,134800,2766881300,35400,35350,35550,35350,102
20230818,134700,2763267850,35350,35300,35550,35300,79
20230818,134600,2760469300,35550,35500,35550,35250,131
20230818,134500,2755836500,35400,35400,35500,35400,69
20230818,134400,2753389950,35450,35350,35500,35350,99
20230818,134300,2749883800,35300,35450,35500,35250,151
20230818,134200,2744542700,35500,35400,35500,35400,93
20230818,134100,2741248000,35400,35550,35550,35400,166
20230818,134000,2735356200,35500,35400,35500,35400,95
20230818,133900,2731990700,35450,35550,35550,35450,99
20230818,133800,2728474900,35550,35500,35550,35450,136
20230818,133700,2723648000,35450,35500,35550,35450,66
20230818,133600,2721303650,35500,35500,35550,35500,100
20230818,133500,2717751200,35450,35500,35500,35450,151
20230818,133400,2712393800,35500,35450,35500,35400,166
20230818,133300,2706506300,35450,35450,35500,35450,396
20230818,133200,2692463650,35450,35400,35500,35400,91
20230818,133100,2689239950,35400,35400,35500,35400,73
20230818,133000,2686653150,35500,35300,35500,35200,167
20230818,132900,2680743850,35300,35300,35300,35150,71
20230818,132800,2678243850,35350,35150,35350,35150,125
20230818,132700,2673833550,35150,35300,35300,35150,150
20230818,132600,2668546600,35150,35300,35350,35100,430
20230818,132500,2653426600,35250,35200,35250,35150,81
20230818,132400,2650576500,35150,35250,35250,35150,99
20230818,132300,2647093050,35300,35350,35400,35300,34
20230818,132200,2645892400,35400,35250,35400,35150,137
20230818,132100,2641059600,35250,35150,35250,35150,210
20230818,132000,2633663950,35250,35200,35250,35100,128
20230818,131900,2629156650,35250,35300,35300,35100,502
20230818,131800,2611502800,35350,35400,35450,35350,28
20230818,131700,2610512100,35450,35350,35500,35300,134
20230818,131600,2605771100,35450,35450,35450,35400,43
20230818,131500,2604248400,35450,35500,35500,35400,96
20230818,131400,2600847650,35400,35350,35450,35350,84
20230818,131300,2597877450,35300,35400,35450,35300,113
20230818,131200,2593879800,35350,35250,35400,35250,155
20230818,131100,2588403050,35300,35350,35350,35300,159
20230818,131000,2582785050,35300,35500,35500,35250,2140
20230818,130900,2507212700,35450,35500,35500,35450,140
20230818,130800,2502245700,35450,35450,35500,35450,173
20230818,130700,2496111700,35500,35400,35500,35400,117
20230818,130600,2491965450,35500,35450,35500,35450,931
20230818,130500,2458958750,35500,35450,35500,35450,177
20230818,130400,2452682950,35500,35450,35550,35450,387
20230818,130300,2438936100,35500,35500,35550,35450,71
20230818,130200,2436416200,35500,35500,35600,35500,103
20230818,130100,2432755550,35500,35600,35600,35450,93
20230818,130000,2429454100,35600,35450,35600,35450,115
20230818,125900,2425374950,35450,35500,35550,35450,35
20230818,125800,2424133000,35550,35500,35550,35450,166
20230818,125700,2418236350,35500,35450,35550,35450,107
20230818,125600,2414438000,35600,35450,35600,35450,112
20230818,125500,2410460450,35450,35450,35500,35450,155
20230818,125400,2404964450,35450,35500,35550,35450,100
20230818,125300,2401413950,35500,35450,35500,35450,35
20230818,125200,2400173050,35450,35500,35550,35450,118
20230818,125100,2395985050,35500,35600,35650,35500,160
20230818,125000,2390296750,35500,35550,35600,35500,78
20230818,124900,2387526650,35600,35500,35600,35500,141
20230818,124800,2382517400,35600,35550,35600,35500,134
20230818,124700,2377756800,35550,35500,35550,35500,173
20230818,124600,2371613350,35500,35600,35650,35500,78
20230818,124500,2368843050,35600,35500,35600,35500,104
20230818,124400,2365147150,35500,35600,35650,35500,78
20230818,124300,2362372600,35600,35550,35650,35550,167
20230818,124200,2356425950,35650,35600,35650,35550,52
20230818,124100,2354574700,35650,35550,35650,35550,102
20230818,124000,2350947800,35550,35650,35650,35550,148
20230818,123900,2345672600,35600,35550,35600,35550,104
20230818,123800,2341973750,35600,35600,35650,35550,52
20230818,123700,2340123150,35600,35550,35650,35550,119
20230818,123600,2335889950,35600,35650,35650,35550,100
20230818,123500,2332333200,35650,35600,35650,35550,108
20230818,123400,2328487550,35650,35550,35650,35550,78
20230818,123300,2325713050,35600,35550,35650,35550,76
20230818,123200,2323008050,35550,35550,35600,35550,180
20230818,123100,2316606150,35600,35550,35600,35550,57
20230818,123000,2314579000,35550,35600,35650,35550,91
20230818,122900,2311340750,35600,35550,35650,35550,177
20230818,122800,2305040050,35600,35600,35650,35600,45
20230818,122700,2303438000,35600,35700,35700,35600,236
20230818,122600,2295023400,35700,35650,35700,35650,87
20230818,122500,2291920600,35600,35550,35600,35550,165
20230818,122400,2286049550,35550,35600,35600,35500,105
20230818,122300,2282314250,35550,35600,35600,35500,109
20230818,122200,2278440700,35600,35550,35600,35500,62
20230818,122100,2276236450,35600,35600,35650,35550,198
20230818,122000,2269184550,35650,35550,35650,35550,196
20230818,121900,2262206600,35550,35550,35600,35500,164
20230818,121800,2256376450,35550,35550,35600,35550,180
20230818,121700,2249976600,35550,35600,35650,35550,61
20230818,121600,2247805050,35650,35600,35700,35550,87
20230818,121500,2244707700,35600,35600,35650,35600,50
20230818,121400,2242927000,35600,35600,35700,35550,86
20230818,121300,2239864600,35700,35600,35700,35600,140
20230818,121200,2234875200,35650,35650,35650,35600,91
20230818,121100,2231634400,35650,35550,35700,35550,262
20230818,121000,2222291600,35550,35700,35700,35550,62
20230818,120900,2220083850,35700,35600,35700,35600,75
20230818,120800,2217412550,35600,35750,35750,35600,125
20230818,120700,2212951700,35700,35550,35700,35550,106
20230818,120600,2209178400,35550,35700,35750,35550,176
20230818,120500,2202901750,35700,35650,35700,35600,107
20230818,120400,2199085350,35650,35650,35700,35600,97
20230818,120300,2195628850,35700,35650,35700,35650,123
20230818,120200,2191243300,35650,35700,35700,35650,27
20230818,120100,2190280500,35650,35700,35700,35650,119
20230818,120000,2186035350,35700,35700,35700,35600,68
20230818,115900,2183610350,35700,35600,35700,35600,98
20230818,115800,2180118800,35600,35700,35700,35600,86
20230818,115700,2177056200,35700,35650,35750,35550,92
20230818,115600,2173774250,35650,35600,35650,35550,117
20230818,115500,2169611500,35600,35650,35750,35600,96
20230818,115400,2166187850,35600,35600,35650,35600,152
20230818,115300,2160776000,35600,35700,35700,35600,76
20230818,115200,2158067950,35600,35600,35650,35550,138
20230818,115100,2153156700,35550,35600,35650,35550,35
20230818,115000,2151910850,35550,35650,35650,35550,145
20230818,114900,2146748500,35600,35650,35750,35600,43
20230818,114800,2145215150,35700,35700,35700,35600,75
20230818,114700,2142542600,35650,35700,35900,35650,117
20230818,114600,2138354000,35700,35650,35750,35600,90
20230818,114500,2135147450,35650,35700,35700,35600,63
20230818,114400,2132901600,35700,35650,35700,35600,79
20230818,114300,2130085350,35600,35750,35750,35600,85
20230818,114200,2127054150,35700,35850,35850,35700,777
20230818,114100,2099234000,35850,35850,35850,35800,90
20230818,114000,2096011850,35800,35850,35900,35800,257
20230818,113900,2086807400,35900,35800,35900,35800,1113
20230818,113800,2046958100,35900,35850,35900,35800,550
20230818,113700,2027250700,35800,35900,35900,35800,441
20230818,113600,2011420150,35950,35950,35950,35900,221
20230818,113500,2003482500,35900,35950,35950,35900,101
20230818,113400,1999853700,35950,35900,35950,35900,171
20230818,113300,1993710800,35950,35950,35950,35900,90
20230818,113200,1990476950,35900,35900,35950,35900,225
20230818,113100,1982390100,35900,35900,35950,35900,176
20230818,113000,1976067550,35950,35850,35950,35850,32
20230818,112900,1974917900,35900,35950,35950,35900,29
20230818,112800,1973876300,35900,35850,36000,35800,4134
20230818,112700,1825310300,35800,35800,35850,35800,65
20230818,112600,1822981400,35800,35850,35850,35800,129
20230818,112500,1818359150,35850,35800,35850,35800,179
20230818,112400,1811942750,35850,35800,35850,35800,302
20230818,112300,1801129350,35850,35700,35850,35600,2532
20230818,112200,1710567200,35700,35600,35700,35600,438
20230818,112100,1694947450,35650,35600,35650,35600,121
20230818,112000,1690634500,35600,35600,35650,35600,408
20230818,111900,1676106350,35600,35500,35600,35500,39
20230818,111800,1674720350,35550,35550,35600,35500,101
20230818,111700,1671128500,35550,35600,35600,35550,58
20230818,111600,1669065100,35600,35550,35600,35550,14
20230818,111500,1668567050,35550,35600,35650,35550,186
20230818,111400,1661948250,35650,35650,35650,35650,272
20230818,111300,1652251450,35650,35600,35650,35600,55
20230818,111200,1650291750,35600,35550,35600,35550,78
20230818,111100,1647515300,35600,35550,35600,35500,245
20230818,111000,1638798950,35550,35650,35650,35550,126
20230818,110900,1634310850,35650,35600,35650,35600,39
20230818,110800,1632922400,35550,35600,35600,35550,30
20230818,110700,1631855150,35600,35650,35650,35600,63
20230818,110600,1629609400,35650,35550,35650,35550,745
20230818,110500,1603087150,35550,35600,35600,35550,36
20230818,110400,1601806450,35600,35500,35600,35500,97
20230818,110300,1598357900,35600,35700,35700,35600,270
20230818,110200,1588732250,35600,35650,35700,35600,193
20230818,110100,1581856200,35650,35650,35650,35650,27
20230818,110000,1580893650,35650,35650,35650,35600,67
20230818,105900,1578506750,35600,35650,35650,35600,84
20230818,105800,1575513850,35650,35550,35650,35550,74
20230818,105700,1572881700,35550,35650,35650,35500,194
20230818,105600,1565980900,35700,35700,35700,35700,72
20230818,105500,1563410500,35700,35700,35700,35700,18
20230818,105400,1562767900,35700,35650,35700,35650,247
20230818,105300,1553951650,35650,35650,35700,35650,96
20230818,105200,1550528250,35650,35650,35650,35600,242
20230818,105100,1541912050,35600,35650,35650,35600,133
20230818,105000,1537172400,35650,35650,35650,35650,18
20230818,104900,1536530700,35650,35650,35650,35650,88
20230818,104800,1533393500,35650,35650,35650,35650,20
20230818,104700,1532680500,35600,35600,35600,35600,47
20230818,104600,1531007300,35650,35550,35650,35550,622
20230818,104500,1508876850,35550,35550,35550,35500,121
20230818,104400,1504580800,35550,35550,35550,35500,37
20230818,104300,1503265550,35550,35550,35550,35550,86
20230818,104200,1500208250,35550,35500,35550,35500,14
20230818,104100,1499710850,35550,35550,35550,35500,61
20230818,104000,1497542350,35550,35500,35550,35500,216
20230818,103900,1489864800,35550,35550,35550,35550,33
20230818,103800,1488691650,35550,35550,35600,35550,70
20230818,103700,1486203050,35600,35600,35650,35500,206
20230818,103600,1478873000,35650,35600,35650,35600,42
20230818,103500,1477377700,35600,35650,35650,35600,537
20230818,103400,1458233700,35600,35700,35700,35600,81
20230818,103300,1455348550,35650,35650,35700,35650,132
20230818,103200,1450639500,35650,35700,35700,35650,30
20230818,103100,1449569100,35700,35650,35700,35600,240
20230818,103000,1441008800,35450,35700,35700,35450,1445
20230818,102900,1389465550,35700,35800,35800,35700,3198
20230818,102800,1275294800,35750,35400,35750,35400,2949
20230818,102700,1170093000,35400,35550,35550,35300,302
20230818,102600,1159405300,35600,35650,35700,35600,10
20230818,102500,1159049150,35650,35650,35700,35300,898
20230818,102400,1127118300,35650,35500,35650,35450,673
20230818,102300,1103187250,35500,35400,35600,35400,400
20230818,102200,1088984300,35500,35350,35500,35350,1586
20230818,102100,1032896650,35350,35350,35350,35250,181
20230818,102000,1026499300,35350,35100,35350,35100,1027
20230818,101900,990435100,35050,35050,35100,35050,276
20230818,101800,980754350,35050,35100,35100,35050,21
20230818,101700,980017750,35100,35200,35200,35000,301
20230818,101600,969470500,35150,35350,35350,35150,42
20230818,101500,967990900,35300,35300,35300,35250,116
20230818,101400,963901200,35350,35300,35450,35300,117
20230818,101300,959760300,35400,35450,35450,35400,720
20230818,101200,934271300,35400,35300,35400,35250,316
20230818,101100,923110700,35400,35550,35550,35400,362
20230818,101000,910279050,35500,35400,35750,35400,3054
20230818,100900,801639400,35400,35250,35400,35250,1786
20230818,100800,738540450,35250,35200,35300,35150,575
20230818,100700,718280250,35150,35250,35250,35150,50
20230818,100600,716520100,35250,35250,35250,35150,98
20230818,100500,713069200,35250,35050,35250,35050,1284
20230818,100400,668009200,35050,35200,35250,35050,1142
20230818,100300,627958900,35200,35150,35200,35150,155
20230818,100200,622504600,35150,35100,35150,34950,831
20230818,100100,593353250,35150,35150,35150,35150,9
20230818,100000,593036900,35150,35200,35200,35150,422
20230818,095900,578203500,35200,35250,35250,35150,64
20230818,095800,575948850,35250,35300,35300,35250,200
20230818,095700,568898350,35300,35200,35300,35200,544
20230818,095600,549712950,35200,35250,35250,35150,321
20230818,095500,538401800,35200,35250,35250,35150,109
20230818,095400,534563350,35250,35300,35300,35200,92
20230818,095300,531320600,35300,35200,35300,35200,2115
20230818,095200,456685750,35200,35250,35250,35200,48
20230818,095100,454994050,35250,35200,35250,35150,601
20230818,095000,433817050,35200,35200,35200,35200,234
20230818,094900,425580250,35200,35250,35250,35200,34
20230818,094800,424382350,35200,35300,35300,35200,55
20230818,094700,422441800,35300,35200,35350,35150,1878
20230818,094600,356316550,35200,34950,35200,34950,4144
20230818,094500,211183500,34950,34700,34950,34700,732
20230818,094400,185687550,34700,34650,34700,34650,1883
20230818,094300,120360300,34700,34650,34700,34650,296
20230818,094200,110096400,34650,34600,34650,34600,149
20230818,094100,104938500,34600,34550,34600,34550,139
20230818,094000,100134950,34500,34450,34500,34450,9
20230818,093900,99824500,34500,34600,34600,34500,30
20230818,093800,98789400,34600,34600,34600,34600,1
20230818,093700,98754800,34600,34600,34600,34600,11
20230818,093600,98374200,34500,34600,34600,34500,114
20230818,093500,94438200,34650,34600,34650,34600,137
20230818,093400,89694650,34600,34500,34600,34500,369
20230818,093300,76947500,34500,34400,34500,34400,409
20230818,093200,62859000,34400,34200,34400,34200,670
20230818,093100,39917550,34150,34150,34150,34150,69
20230818,093000,37561200,34150,34150,34150,34150,3
20230818,092900,37458750,34050,34150,34150,34050,22
20230818,092800,36708050,34150,34150,34150,34100,19
20230818,092700,36059700,34150,34150,34150,34150,9
20230818,092600,35752350,34200,34200,34200,34200,0
20230818,092500,35752350,34200,34100,34200,34100,23
20230818,092400,34967150,34100,34100,34100,34100,0
20230818,092300,34967150,34100,34100,34100,34100,1
20230818,092200,34933050,34100,34150,34200,34100,157
20230818,092100,29575050,34150,34150,34150,34150,22
20230818,092000,28823750,34150,34150,34150,34150,26
20230818,091900,27935850,34200,34200,34200,34200,1
20230818,091800,27901650,34200,34200,34200,34150,26
20230818,091700,27013150,34200,34200,34200,34200,0
20230818,091600,27013150,34200,34300,34300,34200,61
20230818,091500,24925750,34300,34300,34300,34300,2
20230818,091400,24857150,34300,34250,34300,34250,25
20230818,091300,24000800,34250,34250,34250,34250,3
20230818,091200,23898050,34250,34250,34250,34250,1
20230818,091100,23863800,34250,34250,34250,34250,1
20230818,091000,23829550,34250,34200,34250,34200,11
20230818,090900,23453200,34200,34200,34200,34200,26
20230818,090800,22564000,34200,34200,34200,34200,1
20230818,090700,22529800,34200,34250,34250,34200,19
20230818,090600,21879750,34200,34200,34200,34200,70
20230818,090500,19485750,33950,33950,33950,33950,0
20230818,090400,19485750,33950,33950,33950,33950,0
20230818,090300,19485750,33950,33950,33950,33900,74
20230818,090200,16974650,33950,33950,34200,33950,43
20230818,090100,15509300,33950,34500,34500,33700,256
20230818,090000,6831000,34500,34500,34500,34500,198