KissMeData/403870/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,205500,39400562450,31350,31350,31350,31350,27048
20230816,205400,39400562450,31350,31350,31350,31350,0
20230816,205300,39400562450,31350,31350,31350,31350,0
20230816,205200,39400562450,31350,31350,31350,31350,0
20230816,205100,39400562450,31350,31350,31350,31350,0
20230816,205000,39400562450,31350,31350,31350,31350,0
20230816,204900,39400562450,31350,31350,31350,31350,0
20230816,204800,39400562450,31350,31350,31350,31350,0
20230816,204700,39400562450,31350,31350,31350,31350,0
20230816,204600,39400562450,31350,31350,31350,31350,0
20230816,204500,39400562450,31350,31350,31350,31350,0
20230816,204400,39400562450,31350,31350,31350,31350,0
20230816,204300,39400562450,31350,31350,31350,31350,0
20230816,204200,39400562450,31350,31350,31350,31350,0
20230816,204100,39400562450,31350,31350,31350,31350,0
20230816,204000,39400562450,31350,31350,31350,31350,0
20230816,203900,39400562450,31350,31350,31350,31350,0
20230816,203800,39400562450,31350,31350,31350,31350,0
20230816,203700,39400562450,31350,31350,31350,31350,0
20230816,203600,39400562450,31350,31350,31350,31350,0
20230816,203500,39400562450,31350,31350,31350,31350,0
20230816,203400,39400562450,31350,31350,31350,31350,0
20230816,203300,39400562450,31350,31350,31350,31350,0
20230816,203200,39400562450,31350,31350,31350,31350,0
20230816,203100,39400562450,31350,31350,31350,31350,0
20230816,203000,39400562450,31350,31350,31350,31350,0
20230816,202900,39400562450,31350,31350,31350,31350,0
20230816,202800,39400562450,31350,31350,31350,31350,0
20230816,202700,39400562450,31350,31350,31350,31350,0
20230816,202600,39400562450,31350,31350,31350,31350,0
20230816,202500,39400562450,31350,31350,31350,31350,27048
20230816,202400,39400562450,31350,31350,31350,31350,0
20230816,202300,39400562450,31350,31350,31350,31350,0
20230816,202200,39400562450,31350,31350,31350,31350,0
20230816,202100,39400562450,31350,31350,31350,31350,0
20230816,202000,39400562450,31350,31350,31350,31350,0
20230816,201900,39400562450,31350,31350,31350,31350,0
20230816,201800,39400562450,31350,31350,31350,31350,0
20230816,201700,39400562450,31350,31350,31350,31350,0
20230816,201600,39400562450,31350,31350,31350,31350,0
20230816,201500,39400562450,31350,31350,31350,31350,0
20230816,201400,39400562450,31350,31350,31350,31350,0
20230816,201300,39400562450,31350,31350,31350,31350,0
20230816,201200,39400562450,31350,31350,31350,31350,0
20230816,201100,39400562450,31350,31350,31350,31350,0
20230816,201000,39400562450,31350,31350,31350,31350,0
20230816,200900,39400562450,31350,31350,31350,31350,0
20230816,200800,39400562450,31350,31350,31350,31350,0
20230816,200700,39400562450,31350,31350,31350,31350,0
20230816,200600,39400562450,31350,31350,31350,31350,0
20230816,200500,39400562450,31350,31350,31350,31350,0
20230816,200400,39400562450,31350,31350,31350,31350,0
20230816,200300,39400562450,31350,31350,31350,31350,0
20230816,200200,39400562450,31350,31350,31350,31350,0
20230816,200100,39400562450,31350,31350,31350,31350,0
20230816,200000,39400562450,31350,31350,31350,31350,0
20230816,195900,39400562450,31350,31350,31350,31350,0
20230816,195800,39400562450,31350,31350,31350,31350,0
20230816,195700,39400562450,31350,31350,31350,31350,0
20230816,195600,39400562450,31350,31350,31350,31350,0
20230816,195500,39400562450,31350,31350,31350,31350,27048
20230816,195400,39400562450,31350,31350,31350,31350,0
20230816,195300,39400562450,31350,31350,31350,31350,0
20230816,195200,39400562450,31350,31350,31350,31350,0
20230816,195100,39400562450,31350,31350,31350,31350,0
20230816,195000,39400562450,31350,31350,31350,31350,0
20230816,194900,39400562450,31350,31350,31350,31350,0
20230816,194800,39400562450,31350,31350,31350,31350,0
20230816,194700,39400562450,31350,31350,31350,31350,0
20230816,194600,39400562450,31350,31350,31350,31350,0
20230816,194500,39400562450,31350,31350,31350,31350,0
20230816,194400,39400562450,31350,31350,31350,31350,0
20230816,194300,39400562450,31350,31350,31350,31350,0
20230816,194200,39400562450,31350,31350,31350,31350,0
20230816,194100,39400562450,31350,31350,31350,31350,0
20230816,194000,39400562450,31350,31350,31350,31350,0
20230816,193900,39400562450,31350,31350,31350,31350,0
20230816,193800,39400562450,31350,31350,31350,31350,0
20230816,193700,39400562450,31350,31350,31350,31350,0
20230816,193600,39400562450,31350,31350,31350,31350,0
20230816,193500,39400562450,31350,31350,31350,31350,0
20230816,193400,39400562450,31350,31350,31350,31350,0
20230816,193300,39400562450,31350,31350,31350,31350,0
20230816,193200,39400562450,31350,31350,31350,31350,0
20230816,193100,39400562450,31350,31350,31350,31350,0
20230816,193000,39400562450,31350,31350,31350,31350,0
20230816,192900,39400562450,31350,31350,31350,31350,0
20230816,192800,39400562450,31350,31350,31350,31350,0
20230816,192700,39400562450,31350,31350,31350,31350,0
20230816,192600,39400562450,31350,31350,31350,31350,0
20230816,192500,39400562450,31350,31350,31350,31350,27048
20230816,192400,39400562450,31350,31350,31350,31350,0
20230816,192300,39400562450,31350,31350,31350,31350,0
20230816,192200,39400562450,31350,31350,31350,31350,0
20230816,192100,39400562450,31350,31350,31350,31350,0
20230816,192000,39400562450,31350,31350,31350,31350,0
20230816,191900,39400562450,31350,31350,31350,31350,0
20230816,191800,39400562450,31350,31350,31350,31350,0
20230816,191700,39400562450,31350,31350,31350,31350,0
20230816,191600,39400562450,31350,31350,31350,31350,0
20230816,191500,39400562450,31350,31350,31350,31350,0
20230816,191400,39400562450,31350,31350,31350,31350,0
20230816,191300,39400562450,31350,31350,31350,31350,0
20230816,191200,39400562450,31350,31350,31350,31350,0
20230816,191100,39400562450,31350,31350,31350,31350,0
20230816,191000,39400562450,31350,31350,31350,31350,0
20230816,190900,39400562450,31350,31350,31350,31350,0
20230816,190800,39400562450,31350,31350,31350,31350,0
20230816,190700,39400562450,31350,31350,31350,31350,0
20230816,190600,39400562450,31350,31350,31350,31350,0
20230816,190500,39400562450,31350,31350,31350,31350,0
20230816,190400,39400562450,31350,31350,31350,31350,0
20230816,190300,39400562450,31350,31350,31350,31350,0
20230816,190200,39400562450,31350,31350,31350,31350,0
20230816,190100,39400562450,31350,31350,31350,31350,0
20230816,190000,39400562450,31350,31350,31350,31350,0
20230816,185900,39400562450,31350,31350,31350,31350,0
20230816,185800,39400562450,31350,31350,31350,31350,0
20230816,185700,39400562450,31350,31350,31350,31350,0
20230816,185600,39400562450,31350,31350,31350,31350,0
20230816,185500,39400562450,31350,31350,31350,31350,27048
20230816,185400,39400562450,31350,31350,31350,31350,0
20230816,185300,39400562450,31350,31350,31350,31350,0
20230816,185200,39400562450,31350,31350,31350,31350,0
20230816,185100,39400562450,31350,31350,31350,31350,0
20230816,185000,39400562450,31350,31350,31350,31350,0
20230816,184900,39400562450,31350,31350,31350,31350,0
20230816,184800,39400562450,31350,31350,31350,31350,0
20230816,184700,39400562450,31350,31350,31350,31350,0
20230816,184600,39400562450,31350,31350,31350,31350,0
20230816,184500,39400562450,31350,31350,31350,31350,0
20230816,184400,39400562450,31350,31350,31350,31350,0
20230816,184300,39400562450,31350,31350,31350,31350,0
20230816,184200,39400562450,31350,31350,31350,31350,0
20230816,184100,39400562450,31350,31350,31350,31350,0
20230816,184000,39400562450,31350,31350,31350,31350,0
20230816,183900,39400562450,31350,31350,31350,31350,0
20230816,183800,39400562450,31350,31350,31350,31350,0
20230816,183700,39400562450,31350,31350,31350,31350,0
20230816,183600,39400562450,31350,31350,31350,31350,0
20230816,183500,39400562450,31350,31350,31350,31350,0
20230816,183400,39400562450,31350,31350,31350,31350,0
20230816,183300,39400562450,31350,31350,31350,31350,0
20230816,183200,39400562450,31350,31350,31350,31350,0
20230816,183100,39400562450,31350,31350,31350,31350,0
20230816,183000,39400562450,31350,31350,31350,31350,0
20230816,182900,39400562450,31350,31350,31350,31350,0
20230816,182800,39400562450,31350,31350,31350,31350,0
20230816,182700,39400562450,31350,31350,31350,31350,0
20230816,182600,39400562450,31350,31350,31350,31350,0
20230816,182500,39400562450,31350,31350,31350,31350,27048
20230816,182400,39400562450,31350,31350,31350,31350,0
20230816,182300,39400562450,31350,31350,31350,31350,0
20230816,182200,39400562450,31350,31350,31350,31350,0
20230816,182100,39400562450,31350,31350,31350,31350,0
20230816,182000,39400562450,31350,31350,31350,31350,0
20230816,181900,39400562450,31350,31350,31350,31350,0
20230816,181800,39400562450,31350,31350,31350,31350,0
20230816,181700,39400562450,31350,31350,31350,31350,0
20230816,181600,39400562450,31350,31350,31350,31350,0
20230816,181500,39400562450,31350,31350,31350,31350,0
20230816,181400,39400562450,31350,31350,31350,31350,0
20230816,181300,39400562450,31350,31350,31350,31350,0
20230816,181200,39400562450,31350,31350,31350,31350,0
20230816,181100,39400562450,31350,31350,31350,31350,0
20230816,181000,39400562450,31350,31350,31350,31350,0
20230816,180900,39400562450,31350,31350,31350,31350,0
20230816,180800,39400562450,31350,31350,31350,31350,0
20230816,180700,39400562450,31350,31350,31350,31350,0
20230816,180600,39400562450,31350,31350,31350,31350,0
20230816,180500,39400562450,31350,31350,31350,31350,0
20230816,180400,39400562450,31350,31350,31350,31350,0
20230816,180300,39400562450,31350,31350,31350,31350,0
20230816,180200,39400562450,31350,31350,31350,31350,0
20230816,180100,39400562450,31350,31350,31350,31350,0
20230816,180000,39400562450,31350,31350,31350,31350,0
20230816,175900,39400562450,31350,31350,31350,31350,0
20230816,175800,39400562450,31350,31350,31350,31350,0
20230816,175700,39400562450,31350,31350,31350,31350,0
20230816,175600,39400562450,31350,31350,31350,31350,0
20230816,175500,39400562450,31350,31350,31350,31350,27048
20230816,175400,39400562450,31350,31350,31350,31350,0
20230816,175300,39400562450,31350,31350,31350,31350,0
20230816,175200,39400562450,31350,31350,31350,31350,0
20230816,175100,39400562450,31350,31350,31350,31350,0
20230816,175000,39400562450,31350,31350,31350,31350,0
20230816,174900,39400562450,31350,31350,31350,31350,0
20230816,174800,39400562450,31350,31350,31350,31350,0
20230816,174700,39400562450,31350,31350,31350,31350,0
20230816,174600,39400562450,31350,31350,31350,31350,0
20230816,174500,39400562450,31350,31350,31350,31350,0
20230816,174400,39400562450,31350,31350,31350,31350,0
20230816,174300,39400562450,31350,31350,31350,31350,0
20230816,174200,39400562450,31350,31350,31350,31350,0
20230816,174100,39400562450,31350,31350,31350,31350,0
20230816,174000,39400562450,31350,31350,31350,31350,0
20230816,173900,39400562450,31350,31350,31350,31350,0
20230816,173800,39400562450,31350,31350,31350,31350,0
20230816,173700,39400562450,31350,31350,31350,31350,0
20230816,173600,39400562450,31350,31350,31350,31350,0
20230816,173500,39400562450,31350,31350,31350,31350,0
20230816,173400,39400562450,31350,31350,31350,31350,0
20230816,173300,39400562450,31350,31350,31350,31350,0
20230816,173200,39400562450,31350,31350,31350,31350,0
20230816,173100,39400562450,31350,31350,31350,31350,0
20230816,173000,39400562450,31350,31350,31350,31350,0
20230816,172900,39400562450,31350,31350,31350,31350,0
20230816,172800,39400562450,31350,31350,31350,31350,0
20230816,172700,39400562450,31350,31350,31350,31350,0
20230816,172600,39400562450,31350,31350,31350,31350,0
20230816,172500,39400562450,31350,31350,31350,31350,27048
20230816,172400,39400562450,31350,31350,31350,31350,0
20230816,172300,39400562450,31350,31350,31350,31350,0
20230816,172200,39400562450,31350,31350,31350,31350,0
20230816,172100,39400562450,31350,31350,31350,31350,0
20230816,172000,39400562450,31350,31350,31350,31350,0
20230816,171900,39400562450,31350,31350,31350,31350,0
20230816,171800,39400562450,31350,31350,31350,31350,0
20230816,171700,39400562450,31350,31350,31350,31350,0
20230816,171600,39400562450,31350,31350,31350,31350,0
20230816,171500,39400562450,31350,31350,31350,31350,0
20230816,171400,39400562450,31350,31350,31350,31350,0
20230816,171300,39400562450,31350,31350,31350,31350,0
20230816,171200,39400562450,31350,31350,31350,31350,0
20230816,171100,39400562450,31350,31350,31350,31350,0
20230816,171000,39400562450,31350,31350,31350,31350,0
20230816,170900,39400562450,31350,31350,31350,31350,0
20230816,170800,39400562450,31350,31350,31350,31350,0
20230816,170700,39400562450,31350,31350,31350,31350,0
20230816,170600,39400562450,31350,31350,31350,31350,0
20230816,170500,39400562450,31350,31350,31350,31350,0
20230816,170400,39400562450,31350,31350,31350,31350,0
20230816,170300,39400562450,31350,31350,31350,31350,0
20230816,170200,39400562450,31350,31350,31350,31350,0
20230816,170100,39400562450,31350,31350,31350,31350,0
20230816,170000,39400562450,31350,31350,31350,31350,0
20230816,165900,39400562450,31350,31350,31350,31350,0
20230816,165800,39400562450,31350,31350,31350,31350,0
20230816,165700,39400562450,31350,31350,31350,31350,0
20230816,165600,39400562450,31350,31350,31350,31350,0
20230816,165500,39400562450,31350,31350,31350,31350,27048
20230816,165400,39400562450,31350,31350,31350,31350,0
20230816,165300,39400562450,31350,31350,31350,31350,0
20230816,165200,39400562450,31350,31350,31350,31350,0
20230816,165100,39400562450,31350,31350,31350,31350,0
20230816,165000,39400562450,31350,31350,31350,31350,0
20230816,164900,39400562450,31350,31350,31350,31350,0
20230816,164800,39400562450,31350,31350,31350,31350,0
20230816,164700,39400562450,31350,31350,31350,31350,0
20230816,164600,39400562450,31350,31350,31350,31350,0
20230816,164500,39400562450,31350,31350,31350,31350,0
20230816,164400,39400562450,31350,31350,31350,31350,0
20230816,164300,39400562450,31350,31350,31350,31350,0
20230816,164200,39400562450,31350,31350,31350,31350,0
20230816,164100,39400562450,31350,31350,31350,31350,0
20230816,164000,39400562450,31350,31350,31350,31350,0
20230816,163900,39400562450,31350,31350,31350,31350,0
20230816,163800,39400562450,31350,31350,31350,31350,0
20230816,163700,39400562450,31350,31350,31350,31350,0
20230816,163600,39400562450,31350,31350,31350,31350,0
20230816,163500,39400562450,31350,31350,31350,31350,0
20230816,163400,39400562450,31350,31350,31350,31350,0
20230816,163300,39400562450,31350,31350,31350,31350,0
20230816,163200,39400562450,31350,31350,31350,31350,0
20230816,163100,39400562450,31350,31350,31350,31350,0
20230816,163000,39400562450,31350,31350,31350,31350,0
20230816,162900,39400562450,31350,31350,31350,31350,0
20230816,162800,39400562450,31350,31350,31350,31350,0
20230816,162700,39400562450,31350,31350,31350,31350,0
20230816,162600,39400562450,31350,31350,31350,31350,0
20230816,162500,39400562450,31350,31350,31350,31350,27048
20230816,162400,39400562450,31350,31350,31350,31350,0
20230816,162300,39400562450,31350,31350,31350,31350,0
20230816,162200,39400562450,31350,31350,31350,31350,0
20230816,162100,39400562450,31350,31350,31350,31350,0
20230816,162000,39400562450,31350,31350,31350,31350,0
20230816,161900,39400562450,31350,31350,31350,31350,0
20230816,161800,39400562450,31350,31350,31350,31350,0
20230816,161700,39400562450,31350,31350,31350,31350,0
20230816,161600,39400562450,31350,31350,31350,31350,0
20230816,161500,39400562450,31350,31350,31350,31350,0
20230816,161400,39400562450,31350,31350,31350,31350,0
20230816,161300,39400562450,31350,31350,31350,31350,0
20230816,161200,39400562450,31350,31350,31350,31350,0
20230816,161100,39400562450,31350,31350,31350,31350,0
20230816,161000,39400562450,31350,31350,31350,31350,0
20230816,160900,39400562450,31350,31350,31350,31350,0
20230816,160800,39400562450,31350,31350,31350,31350,0
20230816,160700,39400562450,31350,31350,31350,31350,0
20230816,160600,39400562450,31350,31350,31350,31350,0
20230816,160500,39400562450,31350,31350,31350,31350,0
20230816,160400,39400562450,31350,31350,31350,31350,0
20230816,160300,39400562450,31350,31350,31350,31350,0
20230816,160200,39400562450,31350,31350,31350,31350,0
20230816,160100,39400562450,31350,31350,31350,31350,0
20230816,160000,39400562450,31350,31350,31350,31350,0
20230816,155900,39400562450,31350,31350,31350,31350,0
20230816,155800,39400562450,31350,31350,31350,31350,0
20230816,155700,39400562450,31350,31350,31350,31350,0
20230816,155600,39400562450,31350,31350,31350,31350,0
20230816,155500,39400562450,31350,31350,31350,31350,27048
20230816,155400,39400562450,31350,31350,31350,31350,0
20230816,155300,39400562450,31350,31350,31350,31350,0
20230816,155200,39400562450,31350,31350,31350,31350,0
20230816,155100,39400562450,31350,31350,31350,31350,0
20230816,155000,39400562450,31350,31350,31350,31350,0
20230816,154900,39400562450,31350,31350,31350,31350,0
20230816,154800,39400562450,31350,31350,31350,31350,0
20230816,154700,39400562450,31350,31350,31350,31350,0
20230816,154600,39400562450,31350,31350,31350,31350,0
20230816,154500,39400562450,31350,31350,31350,31350,0
20230816,154400,39400562450,31350,31350,31350,31350,0
20230816,154300,39400562450,31350,31350,31350,31350,0
20230816,154200,39400562450,31350,31350,31350,31350,0
20230816,154100,39400562450,31350,31350,31350,31350,0
20230816,154000,39400562450,31350,31350,31350,31350,0
20230816,153900,39400562450,31350,31350,31350,31350,0
20230816,153800,39400562450,31350,31350,31350,31350,0
20230816,153700,39400562450,31350,31350,31350,31350,0
20230816,153600,39400562450,31350,31350,31350,31350,0
20230816,153500,39400562450,31350,31350,31350,31350,0
20230816,153400,39400562450,31350,31350,31350,31350,0
20230816,153300,39400562450,31350,31350,31350,31350,0
20230816,153200,39400562450,31350,31350,31350,31350,0
20230816,153100,39400562450,31350,31350,31350,31350,0
20230816,153000,39400562450,31350,31350,31350,31350,27048
20230816,152900,38552607650,31400,31400,31400,31400,0
20230816,152800,38552607650,31400,31400,31400,31400,0
20230816,152700,38552607650,31400,31400,31400,31400,0
20230816,152600,38552607650,31400,31400,31400,31400,0
20230816,152500,38552607650,31400,31400,31400,31400,0
20230816,152400,38552607650,31400,31400,31400,31400,0
20230816,152300,38552607650,31400,31400,31400,31400,0
20230816,152200,38552607650,31400,31400,31400,31400,0
20230816,152100,38552607650,31400,31400,31400,31400,0
20230816,152000,38552607650,31400,31400,31400,31400,0
20230816,151900,38552607650,31400,31400,31450,31350,9581
20230816,151800,38251768700,31400,31450,31500,31400,4087
20230816,151700,38123329150,31500,31450,31500,31400,13190
20230816,151600,37708830750,31450,31500,31550,31450,6146
20230816,151500,37515307300,31500,31500,31550,31500,3514
20230816,151400,37404583800,31500,31500,31550,31500,882
20230816,151300,37376792900,31500,31500,31550,31500,1549
20230816,151200,37327967150,31550,31500,31550,31500,6663
20230816,151100,37117937250,31500,31500,31550,31450,6234
20230816,151000,36921562650,31450,31500,31500,31400,4775
20230816,150900,36771398450,31450,31500,31500,31450,2464
20230816,150800,36693895450,31450,31450,31500,31450,4570
20230816,150700,36550157850,31500,31450,31500,31400,5929
20230816,150600,36363705600,31450,31450,31450,31400,2024
20230816,150500,36300077650,31450,31450,31500,31400,2081
20230816,150400,36234634950,31450,31500,31550,31450,3123
20230816,150300,36136246550,31500,31550,31550,31500,2790
20230816,150200,36048292900,31550,31550,31600,31550,3945
20230816,150100,35923819950,31600,31550,31600,31500,4202
20230816,150000,35791238350,31550,31600,31600,31550,1432
20230816,145900,35746001500,31550,31550,31600,31550,1237
20230816,145800,35706959700,31550,31550,31600,31550,1496
20230816,145700,35659746550,31550,31550,31600,31550,1705
20230816,145600,35605929950,31550,31550,31600,31500,959
20230816,145500,35575659250,31600,31450,31600,31400,17802
20230816,145400,35015531700,31450,31500,31500,31400,5602
20230816,145300,34839384850,31450,31500,31500,31450,6153
20230816,145200,34645769400,31450,31500,31550,31450,10100
20230816,145100,34327640100,31500,31550,31550,31500,1225
20230816,145000,34289024750,31550,31500,31550,31500,2131
20230816,144900,34221856500,31500,31600,31600,31500,9363
20230816,144800,33926521900,31600,31550,31600,31550,1208
20230816,144700,33888382500,31550,31550,31600,31550,482
20230816,144600,33873171100,31550,31600,31600,31550,1375
20230816,144500,33829767350,31550,31550,31600,31550,1626
20230816,144400,33778452900,31600,31550,31600,31550,751
20230816,144300,33754740450,31550,31550,31600,31550,819
20230816,144200,33728890150,31600,31550,31600,31550,952
20230816,144100,33698849050,31550,31650,31650,31550,7329
20230816,144000,33467299700,31600,31650,31650,31600,859
20230816,143900,33440149000,31600,31650,31650,31600,1405
20230816,143800,33395737300,31650,31650,31700,31600,2423
20230816,143700,33319103100,31650,31650,31700,31650,1655
20230816,143600,33266719100,31650,31650,31700,31650,1244
20230816,143500,33227333450,31650,31700,31700,31650,1914
20230816,143400,33166734150,31650,31700,31700,31650,1991
20230816,143300,33103705150,31650,31650,31700,31650,717
20230816,143200,33081004800,31650,31700,31700,31650,928
20230816,143100,33051617750,31650,31650,31700,31650,1185
20230816,143000,33014085500,31700,31650,31700,31650,1674
20230816,142900,32961088550,31650,31700,31700,31650,619
20230816,142800,32941473850,31650,31650,31700,31650,1219
20230816,142700,32902833500,31650,31700,31700,31650,285
20230816,142600,32893801900,31650,31700,31700,31650,627
20230816,142500,32873930250,31650,31700,31700,31650,584
20230816,142400,32855430900,31650,31650,31700,31600,3692
20230816,142300,32738533750,31650,31600,31650,31600,517
20230816,142200,32722175500,31600,31600,31650,31600,4426
20230816,142100,32582305550,31550,31650,31650,31550,1008
20230816,142000,32550460400,31600,31600,31650,31600,3219
20230816,141900,32448706600,31600,31600,31650,31600,1422
20230816,141800,32403748150,31600,31650,31650,31600,5512
20230816,141700,32229428450,31600,31650,31700,31600,3539
20230816,141600,32117412250,31650,31650,31700,31650,1388
20230816,141500,32073462050,31700,31650,31700,31650,935
20230816,141400,32043859300,31650,31650,31700,31600,1053
20230816,141300,32010534250,31650,31700,31700,31600,4628
20230816,141200,31864101100,31700,31650,31700,31650,407
20230816,141100,31851208650,31700,31700,31700,31650,433
20230816,141000,31837486800,31700,31700,31750,31650,7476
20230816,140900,31600496700,31750,31750,31750,31700,783
20230816,140800,31575659800,31750,31700,31750,31700,910
20230816,140700,31546771700,31750,31750,31750,31700,588
20230816,140600,31528104300,31700,31750,31750,31700,841
20230816,140500,31501409050,31750,31700,31750,31700,1316
20230816,140400,31459656950,31700,31700,31750,31700,672
20230816,140300,31438329950,31700,31750,31750,31700,1253
20230816,140200,31398599350,31700,31650,31750,31600,2877
20230816,140100,31307491550,31650,31600,31650,31600,981
20230816,140000,31276466050,31650,31600,31650,31550,2015
20230816,135900,31212790450,31650,31650,31650,31600,2340
20230816,135800,31138832050,31600,31600,31650,31600,1681
20230816,135700,31085693000,31650,31600,31650,31600,864
20230816,135600,31058369400,31650,31650,31650,31550,3008
20230816,135500,30963303400,31600,31700,31750,31600,1197
20230816,135400,30925450050,31700,31600,31700,31550,5462
20230816,135300,30752722450,31600,31650,31650,31550,7193
20230816,135200,30525449450,31650,31650,31650,31600,1694
20230816,135100,30471876600,31600,31700,31700,31600,1371
20230816,135000,30428485350,31700,31600,31700,31600,1777
20230816,134900,30372249300,31650,31600,31650,31600,2355
20230816,134800,30297773000,31650,31750,31750,31600,8235
20230816,134700,30036981200,31750,31700,31750,31700,935
20230816,134600,30007333300,31700,31750,31800,31700,3539
20230816,134500,29895007700,31750,31750,31800,31750,608
20230816,134400,29875679500,31800,31700,31800,31700,1617
20230816,134300,29824374000,31750,31800,31800,31700,2294
20230816,134200,29751520050,31800,31800,31800,31750,2846
20230816,134100,29661127950,31800,31900,31950,31750,7793
20230816,134000,29412852400,31850,31850,31900,31850,295
20230816,133900,29403449350,31900,31900,31900,31850,993
20230816,133800,29371784450,31900,31900,31900,31850,896
20230816,133700,29343211700,31850,31850,31900,31850,1011
20230816,133600,29310985150,31900,31900,31900,31850,1049
20230816,133500,29277544900,31900,31850,31900,31850,336
20230816,133400,29266831650,31850,31900,31900,31850,965
20230816,133300,29236073750,31850,31850,31900,31800,3245
20230816,133200,29132761950,31850,31800,31850,31800,697
20230816,133100,29110579700,31850,31800,31850,31800,1128
20230816,133000,29074691950,31850,31900,31900,31800,2637
20230816,132900,28990805150,31900,31900,31900,31850,1098
20230816,132800,28955803800,31850,31900,31900,31850,678
20230816,132700,28934200650,31900,31900,31900,31850,2298
20230816,132600,28860990400,31850,31900,31900,31850,1064
20230816,132500,28827081450,31900,31850,31900,31850,607
20230816,132400,28807738900,31900,31850,31900,31850,886
20230816,132300,28779490350,31850,31950,31950,31850,3884
20230816,132200,28655589300,31950,31900,31950,31900,616
20230816,132100,28635931350,31950,31950,31950,31900,663
20230816,132000,28614752650,31950,31950,32000,31900,1301
20230816,131900,28573188050,32000,32050,32050,31950,1935
20230816,131800,28511259750,32050,32050,32050,32000,563
20230816,131700,28493228650,32050,31900,32050,31900,6441
20230816,131600,28287170450,31950,31950,31950,31900,1357
20230816,131500,28243835500,31950,31900,31950,31900,522
20230816,131400,28227158350,31950,31850,31950,31850,1625
20230816,131300,28175328450,31900,31850,31900,31800,1945
20230816,131200,28113383650,31850,31850,31850,31800,194
20230816,131100,28107210400,31800,31850,31850,31800,1139
20230816,131000,28070960950,31850,31800,31900,31800,1839
20230816,130900,28012386500,31850,31800,31850,31800,1326
20230816,130800,27970154550,31850,31850,31850,31800,371
20230816,130700,27958346050,31850,31800,31850,31800,1520
20230816,130600,27909986300,31850,31850,31850,31800,1325
20230816,130500,27867826450,31850,31800,31850,31800,628
20230816,130400,27847829900,31800,31850,31850,31800,1127
20230816,130300,27811958050,31850,31800,31850,31800,596
20230816,130200,27792998450,31800,31900,31900,31800,2131
20230816,130100,27725109000,31900,31900,31900,31850,1369
20230816,130000,27681477650,31850,31850,31900,31850,1023
20230816,125900,27648887200,31900,31900,31950,31850,1621
20230816,125800,27597176050,31900,31900,31950,31850,1327
20230816,125700,27554838750,31900,32000,32000,31850,6092
20230816,125600,27360313650,32000,32000,32000,31950,903
20230816,125500,27331439200,31950,31950,32000,31950,477
20230816,125400,27316187250,32000,32000,32000,31950,1502
20230816,125300,27268126200,32000,32000,32050,31950,2213
20230816,125200,27197306950,32000,32050,32050,32000,1122
20230816,125100,27161382600,32000,32100,32100,32000,1083
20230816,125000,27126665300,32050,32100,32100,32000,1164
20230816,124900,27089358500,32100,32100,32100,32050,2356
20230816,124800,27013818300,32100,32150,32150,32050,3110
20230816,124700,26914014450,32100,32150,32150,32100,622
20230816,124600,26894027700,32150,32150,32150,32100,1518
20230816,124500,26845265900,32100,32100,32150,32100,3732
20230816,124400,26725397100,32100,32000,32100,32000,1290
20230816,124300,26683995700,32050,32000,32050,31950,3144
20230816,124200,26583366900,32000,32000,32000,31950,510
20230816,124100,26567047400,32000,32000,32000,31950,549
20230816,124000,26549490350,31950,32000,32000,31950,610
20230816,123900,26529995100,31950,32000,32000,31950,1296
20230816,123800,26488553500,32000,31950,32000,31950,805
20230816,123700,26462824550,31950,32100,32100,31950,3029
20230816,123600,26365812100,32100,32100,32100,32050,1143
20230816,123500,26329124850,32100,32100,32100,32050,421
20230816,123400,26315611650,32100,32100,32100,32050,1132
20230816,123300,26279309900,32100,32050,32100,32050,521
20230816,123200,26262588450,32100,32100,32100,32050,1078
20230816,123100,26228027250,32100,32150,32150,32050,3931
20230816,123000,26101739000,32150,32000,32150,32000,11835
20230816,122900,25722682200,32000,32000,32000,31950,1152
20230816,122800,25685824850,32000,32000,32000,31950,459
20230816,122700,25671149750,32000,32000,32000,31950,611
20230816,122600,25651603400,32000,32000,32000,31950,542
20230816,122500,25634272300,31950,32000,32000,31900,2705
20230816,122400,25547837350,31950,32000,32000,31950,1199
20230816,122300,25509472000,32000,31950,32000,31900,6722
20230816,122200,25294721100,31950,31950,31950,31900,1302
20230816,122100,25253135200,31950,31950,31950,31900,1234
20230816,122000,25213756000,31950,31950,31950,31900,389
20230816,121900,25201329200,31950,31950,31950,31900,968
20230816,121800,25170434150,31950,31950,31950,31900,334
20230816,121700,25159771500,31950,31900,31950,31900,827
20230816,121600,25133376200,31950,31950,31950,31900,832
20230816,121500,25106813950,31900,31950,31950,31900,539
20230816,121400,25089601700,31950,31900,31950,31900,1645
20230816,121300,25037056100,31950,31950,31950,31900,1670
20230816,121200,24983715900,31950,31950,31950,31900,410
20230816,121100,24970625450,31950,31900,31950,31900,1567
20230816,121000,24920597050,31950,31950,31950,31900,1705
20230816,120900,24866188050,31950,31900,31950,31900,2443
20230816,120800,24788234950,31900,31900,31900,31850,2604
20230816,120700,24705168400,31900,31800,31900,31800,3068
20230816,120600,24607454600,31850,31850,31850,31800,488
20230816,120500,24591915300,31800,31800,31850,31800,2595
20230816,120400,24509374950,31800,31750,31800,31750,299
20230816,120300,24499867300,31800,31800,31800,31750,725
20230816,120200,24476824450,31800,31750,31800,31750,428
20230816,120100,24463219750,31750,31800,31800,31750,407
20230816,120000,24450282800,31800,31800,31800,31750,763
20230816,115900,24426030650,31800,31850,31850,31750,1139
20230816,115800,24389798100,31850,31850,31850,31800,834
20230816,115700,24363252250,31850,31850,31850,31800,406
20230816,115600,24350323700,31850,31850,31850,31800,1049
20230816,115500,24316950700,31850,31750,31850,31750,332
20230816,115400,24306394300,31800,31850,31850,31800,309
20230816,115300,24296564650,31850,31800,31850,31800,739
20230816,115200,24273045850,31800,31700,31850,31700,5268
20230816,115100,24105737550,31750,31750,31750,31700,2206
20230816,115000,24035758650,31700,31800,31800,31700,949
20230816,114900,24005632850,31800,31800,31800,31750,383
20230816,114800,23993453950,31800,31800,31850,31750,2414
20230816,114700,23916705550,31850,31850,31850,31800,1215
20230816,114600,23878030800,31850,31800,31850,31750,999
20230816,114500,23846252450,31800,31800,31800,31750,846
20230816,114400,23819351050,31800,31800,31800,31750,592
20230816,114300,23800544650,31800,31700,31800,31700,1693
20230816,114200,23746775900,31750,31700,31800,31650,3301
20230816,114100,23642127900,31700,31650,31750,31650,993
20230816,114000,23610671400,31650,31700,31750,31650,1312
20230816,113900,23569065400,31700,31700,31700,31650,803
20230816,113800,23543623900,31700,31700,31700,31650,1203
20230816,113700,23505511650,31650,31750,31750,31650,3500
20230816,113600,23394563350,31750,31750,31750,31700,549
20230816,113500,23377133200,31750,31750,31750,31700,1536
20230816,113400,23328410700,31750,31800,31800,31700,3419
20230816,113300,23219963300,31800,31750,31800,31700,572
20230816,113200,23201783800,31750,31800,31800,31700,1672
20230816,113100,23148755950,31800,31850,31850,31750,1259
20230816,113000,23108728950,31850,31750,31850,31700,713
20230816,112900,23086063850,31750,31700,31800,31700,1133
20230816,112800,23050090500,31700,31700,31700,31650,901
20230816,112700,23021541500,31700,31700,31750,31700,1289
20230816,112600,22980679100,31700,31750,31750,31650,1444
20230816,112500,22934886100,31750,31700,31750,31650,2463
20230816,112400,22856895200,31700,31800,31800,31650,3148
20230816,112300,22757061550,31800,31750,31850,31750,1651
20230816,112200,22704601100,31850,31850,31850,31800,636
20230816,112100,22684370050,31850,31800,31850,31800,1000
20230816,112000,22652531700,31800,31900,31900,31750,728
20230816,111900,22629369600,31950,31950,32000,31900,1812
20230816,111800,22571519900,31950,31850,32000,31850,1803
20230816,111700,22513978300,31850,31800,31900,31750,2586
20230816,111600,22431667650,31800,31800,31800,31750,1062
20230816,111500,22397938550,31800,31750,31800,31700,4082
20230816,111400,22268445800,31750,31800,31800,31750,4168
20230816,111300,22136103950,31750,31750,31850,31750,2596
20230816,111200,22053607000,31800,31850,31900,31800,1942
20230816,111100,21991817250,31850,31800,31900,31800,1712
20230816,111000,21937262600,31850,31850,31900,31800,2698
20230816,110900,21851312100,31850,31900,31900,31800,2200
20230816,110800,21781264400,31850,31900,31900,31850,1014
20230816,110700,21748938450,31850,32000,32000,31850,4157
20230816,110600,21616400900,31950,31950,32050,31950,2325
20230816,110500,21542053750,31950,31900,31950,31850,1709
20230816,110400,21487516400,31900,32100,32100,31850,11052
20230816,110300,21134187450,32100,32200,32200,32050,3100
20230816,110200,21034609100,32150,32150,32200,32150,2129
20230816,110100,20966139550,32150,32150,32200,32100,733
20230816,110000,20942575900,32150,32150,32200,32100,2411
20230816,105900,20865036700,32150,32200,32200,32100,3795
20230816,105800,20742954450,32200,32300,32350,32200,9014
20230816,105700,20451951700,32350,32250,32350,32200,15534
20230816,105600,19950376150,32200,32250,32250,32200,5031
20230816,105500,19788313750,32200,32200,32300,32200,8389
20230816,105400,19517796150,32250,32200,32250,32150,6397
20230816,105300,19311773300,32200,32200,32250,32150,6452
20230816,105200,19104033800,32200,32050,32200,32050,8094
20230816,105100,18843919350,32050,32100,32100,32050,3813
20230816,105000,18721623450,32100,32000,32100,31950,8750
20230816,104900,18441419950,32000,31900,32000,31900,8562
20230816,104800,18167641950,31950,31900,31950,31850,3409
20230816,104700,18058911900,31850,31850,31900,31850,2791
20230816,104600,17969975750,31850,31800,31900,31800,3263
20230816,104500,17866118800,31850,31850,31850,31800,2508
20230816,104400,17786274900,31900,31900,31900,31850,2931
20230816,104300,17692845800,31900,31850,31900,31800,4013
20230816,104200,17565080900,31850,31850,31900,31800,7385
20230816,104100,17329787900,31850,31800,31850,31800,1951
20230816,104000,17267704250,31800,31800,31850,31750,3637
20230816,103900,17152015800,31800,31750,31800,31700,1134
20230816,103800,17116013300,31750,31550,31750,31550,4631
20230816,103700,16969465600,31600,31600,31600,31550,6208
20230816,103600,16773295650,31600,31600,31600,31550,1961
20230816,103500,16711333350,31600,31600,31600,31550,5504
20230816,103400,16537413600,31600,31600,31600,31550,1194
20230816,103300,16499687800,31600,31600,31700,31550,5899
20230816,103200,16313260450,31600,31600,31600,31550,541
20230816,103100,16296183300,31600,31600,31600,31550,2916
20230816,103000,16204162800,31600,31600,31600,31550,1615
20230816,102900,16153153750,31600,31600,31650,31550,5101
20230816,102800,15991953200,31550,31550,31600,31550,8256
20230816,102700,15731144300,31600,31750,31750,31550,12539
20230816,102600,15334720350,31700,31700,31750,31700,614
20230816,102500,15315254100,31700,31700,31750,31700,596
20230816,102400,15296356750,31750,31750,31750,31700,1704
20230816,102300,15242338550,31750,31800,31800,31700,745
20230816,102200,15218680300,31750,31750,31800,31750,1730
20230816,102100,15163749500,31750,31800,31850,31750,704
20230816,102000,15141386550,31800,31750,31850,31750,3368
20230816,101900,15034317950,31750,31700,31750,31650,1085
20230816,101800,14999910000,31700,31700,31750,31700,1156
20230816,101700,14963256750,31750,31700,31750,31650,1633
20230816,101600,14911452300,31700,31800,31800,31600,4367
20230816,101500,14772938400,31800,31900,31900,31800,2552
20230816,101400,14691684150,31900,31950,31950,31900,4439
20230816,101300,14550053200,31950,31950,31950,31900,1142
20230816,101200,14513576650,31950,31900,31950,31850,3213
20230816,101100,14411070550,31850,31900,31900,31800,2051
20230816,101000,14345741850,31900,31850,31950,31850,5495
20230816,100900,14170417000,31850,31800,31850,31800,3027
20230816,100800,14074092550,31800,31700,31800,31650,2416
20230816,100700,13997376000,31700,31550,31700,31550,7539
20230816,100600,13758927350,31600,31600,31600,31500,3433
20230816,100500,13650655350,31550,31550,31600,31550,744
20230816,100400,13627150000,31600,31550,31650,31500,4976
20230816,100300,13470022500,31550,31550,31550,31500,1333
20230816,100200,13427969800,31550,31500,31550,31500,769
20230816,100100,13403733350,31500,31600,31600,31500,1581
20230816,100000,13353900900,31550,31550,31600,31550,1002
20230816,095900,13322284950,31600,31600,31600,31550,797
20230816,095800,13297136450,31550,31550,31600,31500,1335
20230816,095700,13255034900,31550,31550,31600,31550,2133
20230816,095600,13187717650,31600,31600,31650,31550,1148
20230816,095500,13151441450,31600,31500,31600,31500,2714
20230816,095400,13065861900,31550,31500,31550,31450,2835
20230816,095300,12976595550,31500,31450,31500,31450,568
20230816,095200,12958728000,31500,31500,31500,31450,4274
20230816,095100,12824302300,31450,31600,31650,31450,10246
20230816,095000,12501132600,31600,31550,31650,31550,1307
20230816,094900,12459845200,31550,31550,31650,31550,2650
20230816,094800,12376163850,31600,31600,31600,31550,3076
20230816,094700,12279022950,31600,31600,31650,31550,1720
20230816,094600,12224689500,31600,31600,31650,31550,3184
20230816,094500,12124091550,31650,31650,31700,31600,3263
20230816,094400,12020842450,31650,31750,31750,31650,598
20230816,094300,12001885550,31700,31600,31700,31600,3463
20230816,094200,11892247850,31600,31650,31700,31600,2343
20230816,094100,11818113500,31700,31700,31750,31650,2376
20230816,094000,11742797650,31750,31850,31850,31650,1873
20230816,093900,11683346550,31850,31550,31850,31550,37638
20230816,093800,10492846400,31550,31550,31550,31500,4055
20230816,093700,10365106850,31500,31550,31600,31500,7812
20230816,093600,10118810100,31600,31650,31700,31600,4328
20230816,093500,9981959000,31700,31650,31700,31600,2520
20230816,093400,9902261000,31700,31650,31700,31600,4250
20230816,093300,9767798250,31650,31650,31750,31600,7449
20230816,093200,9532138200,31650,31750,31800,31600,6776
20230816,093100,9317462150,31750,31650,31800,31650,5452
20230816,093000,9144790350,31650,31700,31700,31600,11250
20230816,092900,8789256650,31650,31650,31700,31650,6680
20230816,092800,8577825100,31650,31700,31700,31650,6408
20230816,092700,8374943150,31700,32000,32000,31650,15904
20230816,092600,7869274800,32000,32150,32150,32000,4499
20230816,092500,7725127150,32100,32050,32100,32000,3504
20230816,092400,7612717750,32050,32050,32050,31950,1450
20230816,092300,7566302100,32050,31950,32100,31900,4681
20230816,092200,7416513050,31950,32000,32000,31900,3798
20230816,092100,7295171100,31950,32050,32050,31950,7783
20230816,092000,7046223600,32050,32100,32100,32000,3094
20230816,091900,6947114050,32100,32000,32100,31950,3058
20230816,091800,6849114750,32000,31900,32000,31900,3400
20230816,091700,6740400500,31950,31800,31950,31800,1842
20230816,091600,6681692450,31800,31700,31800,31700,6957
20230816,091500,6460729300,31700,31650,31750,31650,4080
20230816,091400,6331429600,31700,31800,31850,31700,10188
20230816,091300,6008074050,31800,31900,31950,31800,9773
20230816,091200,5696703900,31950,31900,31950,31900,2545
20230816,091100,5615466000,31900,31950,32000,31900,4186
20230816,091000,5481693900,32000,32100,32150,31950,7624
20230816,090900,5237516800,32050,32200,32200,32050,4764
20230816,090800,5084497900,32150,32100,32250,32000,8473
20230816,090700,4812243450,32050,32150,32150,32050,5187
20230816,090600,4645889500,32150,32250,32300,32100,9536
20230816,090500,4339091900,32250,32300,32350,32250,14171
20230816,090400,3881573300,32350,32200,32400,32200,22469
20230816,090300,3156306800,32200,32300,32300,32100,10615
20230816,090200,2814541550,32300,32200,32450,32200,35768
20230816,090100,1657905400,32200,32300,32450,31950,26809
20230816,090000,793305550,32350,31850,32350,31850,24562