KissMeData/086790/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,194200,43591585750,37850,37850,37850,37850,80236
20230816,194100,43591585750,37850,37850,37850,37850,0
20230816,194000,43591585750,37850,37850,37850,37850,0
20230816,193900,43591585750,37850,37850,37850,37850,0
20230816,193800,43591585750,37850,37850,37850,37850,0
20230816,193700,43591585750,37850,37850,37850,37850,0
20230816,193600,43591585750,37850,37850,37850,37850,0
20230816,193500,43591585750,37850,37850,37850,37850,0
20230816,193400,43591585750,37850,37850,37850,37850,0
20230816,193300,43591585750,37850,37850,37850,37850,0
20230816,193200,43591585750,37850,37850,37850,37850,0
20230816,193100,43591585750,37850,37850,37850,37850,0
20230816,193000,43591585750,37850,37850,37850,37850,0
20230816,192900,43591585750,37850,37850,37850,37850,0
20230816,192800,43591585750,37850,37850,37850,37850,0
20230816,192700,43591585750,37850,37850,37850,37850,0
20230816,192600,43591585750,37850,37850,37850,37850,0
20230816,192500,43591585750,37850,37850,37850,37850,0
20230816,192400,43591585750,37850,37850,37850,37850,0
20230816,192300,43591585750,37850,37850,37850,37850,0
20230816,192200,43591585750,37850,37850,37850,37850,0
20230816,192100,43591585750,37850,37850,37850,37850,0
20230816,192000,43591585750,37850,37850,37850,37850,0
20230816,191900,43591585750,37850,37850,37850,37850,0
20230816,191800,43591585750,37850,37850,37850,37850,0
20230816,191700,43591585750,37850,37850,37850,37850,0
20230816,191600,43591585750,37850,37850,37850,37850,0
20230816,191500,43591585750,37850,37850,37850,37850,0
20230816,191400,43591585750,37850,37850,37850,37850,0
20230816,191300,43591585750,37850,37850,37850,37850,0
20230816,191200,43591585750,37850,37850,37850,37850,80236
20230816,191100,43591585750,37850,37850,37850,37850,0
20230816,191000,43591585750,37850,37850,37850,37850,0
20230816,190900,43591585750,37850,37850,37850,37850,0
20230816,190800,43591585750,37850,37850,37850,37850,0
20230816,190700,43591585750,37850,37850,37850,37850,0
20230816,190600,43591585750,37850,37850,37850,37850,0
20230816,190500,43591585750,37850,37850,37850,37850,0
20230816,190400,43591585750,37850,37850,37850,37850,0
20230816,190300,43591585750,37850,37850,37850,37850,0
20230816,190200,43591585750,37850,37850,37850,37850,0
20230816,190100,43591585750,37850,37850,37850,37850,0
20230816,190000,43591585750,37850,37850,37850,37850,0
20230816,185900,43591585750,37850,37850,37850,37850,0
20230816,185800,43591585750,37850,37850,37850,37850,0
20230816,185700,43591585750,37850,37850,37850,37850,0
20230816,185600,43591585750,37850,37850,37850,37850,0
20230816,185500,43591585750,37850,37850,37850,37850,0
20230816,185400,43591585750,37850,37850,37850,37850,0
20230816,185300,43591585750,37850,37850,37850,37850,0
20230816,185200,43591585750,37850,37850,37850,37850,0
20230816,185100,43591585750,37850,37850,37850,37850,0
20230816,185000,43591585750,37850,37850,37850,37850,0
20230816,184900,43591585750,37850,37850,37850,37850,0
20230816,184800,43591585750,37850,37850,37850,37850,0
20230816,184700,43591585750,37850,37850,37850,37850,0
20230816,184600,43591585750,37850,37850,37850,37850,0
20230816,184500,43591585750,37850,37850,37850,37850,0
20230816,184400,43591585750,37850,37850,37850,37850,0
20230816,184300,43591585750,37850,37850,37850,37850,0
20230816,184200,43591585750,37850,37850,37850,37850,80236
20230816,184100,43591585750,37850,37850,37850,37850,0
20230816,184000,43591585750,37850,37850,37850,37850,0
20230816,183900,43591585750,37850,37850,37850,37850,0
20230816,183800,43591585750,37850,37850,37850,37850,0
20230816,183700,43591585750,37850,37850,37850,37850,0
20230816,183600,43591585750,37850,37850,37850,37850,0
20230816,183500,43591585750,37850,37850,37850,37850,0
20230816,183400,43591585750,37850,37850,37850,37850,0
20230816,183300,43591585750,37850,37850,37850,37850,0
20230816,183200,43591585750,37850,37850,37850,37850,0
20230816,183100,43591585750,37850,37850,37850,37850,0
20230816,183000,43591585750,37850,37850,37850,37850,0
20230816,182900,43591585750,37850,37850,37850,37850,0
20230816,182800,43591585750,37850,37850,37850,37850,0
20230816,182700,43591585750,37850,37850,37850,37850,0
20230816,182600,43591585750,37850,37850,37850,37850,0
20230816,182500,43591585750,37850,37850,37850,37850,0
20230816,182400,43591585750,37850,37850,37850,37850,0
20230816,182300,43591585750,37850,37850,37850,37850,0
20230816,182200,43591585750,37850,37850,37850,37850,0
20230816,182100,43591585750,37850,37850,37850,37850,0
20230816,182000,43591585750,37850,37850,37850,37850,0
20230816,181900,43591585750,37850,37850,37850,37850,0
20230816,181800,43591585750,37850,37850,37850,37850,0
20230816,181700,43591585750,37850,37850,37850,37850,0
20230816,181600,43591585750,37850,37850,37850,37850,0
20230816,181500,43591585750,37850,37850,37850,37850,0
20230816,181400,43591585750,37850,37850,37850,37850,0
20230816,181300,43591585750,37850,37850,37850,37850,0
20230816,181200,43591585750,37850,37850,37850,37850,80236
20230816,181100,43591585750,37850,37850,37850,37850,0
20230816,181000,43591585750,37850,37850,37850,37850,0
20230816,180900,43591585750,37850,37850,37850,37850,0
20230816,180800,43591585750,37850,37850,37850,37850,0
20230816,180700,43591585750,37850,37850,37850,37850,0
20230816,180600,43591585750,37850,37850,37850,37850,0
20230816,180500,43591585750,37850,37850,37850,37850,0
20230816,180400,43591585750,37850,37850,37850,37850,0
20230816,180300,43591585750,37850,37850,37850,37850,0
20230816,180200,43591585750,37850,37850,37850,37850,0
20230816,180100,43591585750,37850,37850,37850,37850,0
20230816,180000,43591585750,37850,37850,37850,37850,0
20230816,175900,43591585750,37850,37850,37850,37850,0
20230816,175800,43591585750,37850,37850,37850,37850,0
20230816,175700,43591585750,37850,37850,37850,37850,0
20230816,175600,43591585750,37850,37850,37850,37850,0
20230816,175500,43591585750,37850,37850,37850,37850,0
20230816,175400,43591585750,37850,37850,37850,37850,0
20230816,175300,43591585750,37850,37850,37850,37850,0
20230816,175200,43591585750,37850,37850,37850,37850,0
20230816,175100,43591585750,37850,37850,37850,37850,0
20230816,175000,43591585750,37850,37850,37850,37850,0
20230816,174900,43591585750,37850,37850,37850,37850,0
20230816,174800,43591585750,37850,37850,37850,37850,0
20230816,174700,43591585750,37850,37850,37850,37850,0
20230816,174600,43591585750,37850,37850,37850,37850,0
20230816,174500,43591585750,37850,37850,37850,37850,0
20230816,174400,43591585750,37850,37850,37850,37850,0
20230816,174300,43591585750,37850,37850,37850,37850,0
20230816,174200,43591585750,37850,37850,37850,37850,80236
20230816,174100,43591585750,37850,37850,37850,37850,0
20230816,174000,43591585750,37850,37850,37850,37850,0
20230816,173900,43591585750,37850,37850,37850,37850,0
20230816,173800,43591585750,37850,37850,37850,37850,0
20230816,173700,43591585750,37850,37850,37850,37850,0
20230816,173600,43591585750,37850,37850,37850,37850,0
20230816,173500,43591585750,37850,37850,37850,37850,0
20230816,173400,43591585750,37850,37850,37850,37850,0
20230816,173300,43591585750,37850,37850,37850,37850,0
20230816,173200,43591585750,37850,37850,37850,37850,0
20230816,173100,43591585750,37850,37850,37850,37850,0
20230816,173000,43591585750,37850,37850,37850,37850,0
20230816,172900,43591585750,37850,37850,37850,37850,0
20230816,172800,43591585750,37850,37850,37850,37850,0
20230816,172700,43591585750,37850,37850,37850,37850,0
20230816,172600,43591585750,37850,37850,37850,37850,0
20230816,172500,43591585750,37850,37850,37850,37850,0
20230816,172400,43591585750,37850,37850,37850,37850,0
20230816,172300,43591585750,37850,37850,37850,37850,0
20230816,172200,43591585750,37850,37850,37850,37850,0
20230816,172100,43591585750,37850,37850,37850,37850,0
20230816,172000,43591585750,37850,37850,37850,37850,0
20230816,171900,43591585750,37850,37850,37850,37850,0
20230816,171800,43591585750,37850,37850,37850,37850,0
20230816,171700,43591585750,37850,37850,37850,37850,0
20230816,171600,43591585750,37850,37850,37850,37850,0
20230816,171500,43591585750,37850,37850,37850,37850,0
20230816,171400,43591585750,37850,37850,37850,37850,0
20230816,171300,43591585750,37850,37850,37850,37850,0
20230816,171200,43591585750,37850,37850,37850,37850,80236
20230816,171100,43591585750,37850,37850,37850,37850,0
20230816,171000,43591585750,37850,37850,37850,37850,0
20230816,170900,43591585750,37850,37850,37850,37850,0
20230816,170800,43591585750,37850,37850,37850,37850,0
20230816,170700,43591585750,37850,37850,37850,37850,0
20230816,170600,43591585750,37850,37850,37850,37850,0
20230816,170500,43591585750,37850,37850,37850,37850,0
20230816,170400,43591585750,37850,37850,37850,37850,0
20230816,170300,43591585750,37850,37850,37850,37850,0
20230816,170200,43591585750,37850,37850,37850,37850,0
20230816,170100,43591585750,37850,37850,37850,37850,0
20230816,170000,43591585750,37850,37850,37850,37850,0
20230816,165900,43591585750,37850,37850,37850,37850,0
20230816,165800,43591585750,37850,37850,37850,37850,0
20230816,165700,43591585750,37850,37850,37850,37850,0
20230816,165600,43591585750,37850,37850,37850,37850,0
20230816,165500,43591585750,37850,37850,37850,37850,0
20230816,165400,43591585750,37850,37850,37850,37850,0
20230816,165300,43591585750,37850,37850,37850,37850,0
20230816,165200,43591585750,37850,37850,37850,37850,0
20230816,165100,43591585750,37850,37850,37850,37850,0
20230816,165000,43591585750,37850,37850,37850,37850,0
20230816,164900,43591585750,37850,37850,37850,37850,0
20230816,164800,43591585750,37850,37850,37850,37850,0
20230816,164700,43591585750,37850,37850,37850,37850,0
20230816,164600,43591585750,37850,37850,37850,37850,0
20230816,164500,43591585750,37850,37850,37850,37850,0
20230816,164400,43591585750,37850,37850,37850,37850,0
20230816,164300,43591585750,37850,37850,37850,37850,0
20230816,164200,43591585750,37850,37850,37850,37850,80236
20230816,164100,43591585750,37850,37850,37850,37850,0
20230816,164000,43591585750,37850,37850,37850,37850,0
20230816,163900,43591585750,37850,37850,37850,37850,0
20230816,163800,43591585750,37850,37850,37850,37850,0
20230816,163700,43591585750,37850,37850,37850,37850,0
20230816,163600,43591585750,37850,37850,37850,37850,0
20230816,163500,43591585750,37850,37850,37850,37850,0
20230816,163400,43591585750,37850,37850,37850,37850,0
20230816,163300,43591585750,37850,37850,37850,37850,0
20230816,163200,43591585750,37850,37850,37850,37850,0
20230816,163100,43591585750,37850,37850,37850,37850,0
20230816,163000,43591585750,37850,37850,37850,37850,0
20230816,162900,43591585750,37850,37850,37850,37850,0
20230816,162800,43591585750,37850,37850,37850,37850,0
20230816,162700,43591585750,37850,37850,37850,37850,0
20230816,162600,43591585750,37850,37850,37850,37850,0
20230816,162500,43591585750,37850,37850,37850,37850,0
20230816,162400,43591585750,37850,37850,37850,37850,0
20230816,162300,43591585750,37850,37850,37850,37850,0
20230816,162200,43591585750,37850,37850,37850,37850,0
20230816,162100,43591585750,37850,37850,37850,37850,0
20230816,162000,43591585750,37850,37850,37850,37850,0
20230816,161900,43591585750,37850,37850,37850,37850,0
20230816,161800,43591585750,37850,37850,37850,37850,0
20230816,161700,43591585750,37850,37850,37850,37850,0
20230816,161600,43591585750,37850,37850,37850,37850,0
20230816,161500,43591585750,37850,37850,37850,37850,0
20230816,161400,43591585750,37850,37850,37850,37850,0
20230816,161300,43591585750,37850,37850,37850,37850,0
20230816,161200,43591585750,37850,37850,37850,37850,80236
20230816,161100,43591585750,37850,37850,37850,37850,0
20230816,161000,43591585750,37850,37850,37850,37850,0
20230816,160900,43591585750,37850,37850,37850,37850,0
20230816,160800,43591585750,37850,37850,37850,37850,0
20230816,160700,43591585750,37850,37850,37850,37850,0
20230816,160600,43591585750,37850,37850,37850,37850,0
20230816,160500,43591585750,37850,37850,37850,37850,0
20230816,160400,43591585750,37850,37850,37850,37850,0
20230816,160300,43591585750,37850,37850,37850,37850,0
20230816,160200,43591585750,37850,37850,37850,37850,0
20230816,160100,43591585750,37850,37850,37850,37850,0
20230816,160000,43591585750,37850,37850,37850,37850,0
20230816,155900,43591585750,37850,37850,37850,37850,0
20230816,155800,43591585750,37850,37850,37850,37850,0
20230816,155700,43591585750,37850,37850,37850,37850,0
20230816,155600,43591585750,37850,37850,37850,37850,0
20230816,155500,43591585750,37850,37850,37850,37850,0
20230816,155400,43591585750,37850,37850,37850,37850,0
20230816,155300,43591585750,37850,37850,37850,37850,0
20230816,155200,43591585750,37850,37850,37850,37850,0
20230816,155100,43591585750,37850,37850,37850,37850,0
20230816,155000,43591585750,37850,37850,37850,37850,0
20230816,154900,43591585750,37850,37850,37850,37850,0
20230816,154800,43591585750,37850,37850,37850,37850,0
20230816,154700,43591585750,37850,37850,37850,37850,0
20230816,154600,43591585750,37850,37850,37850,37850,0
20230816,154500,43591585750,37850,37850,37850,37850,0
20230816,154400,43591585750,37850,37850,37850,37850,0
20230816,154300,43591585750,37850,37850,37850,37850,0
20230816,154200,43591585750,37850,37850,37850,37850,80236
20230816,154100,43591585750,37850,37850,37850,37850,0
20230816,154000,43591585750,37850,37850,37850,37850,0
20230816,153900,43591585750,37850,37850,37850,37850,0
20230816,153800,43591585750,37850,37850,37850,37850,0
20230816,153700,43591585750,37850,37850,37850,37850,0
20230816,153600,43591585750,37850,37850,37850,37850,0
20230816,153500,43591585750,37850,37850,37850,37850,0
20230816,153400,43591585750,37850,37850,37850,37850,0
20230816,153300,43591585750,37850,37850,37850,37850,0
20230816,153200,43591585750,37850,37850,37850,37850,0
20230816,153100,43591585750,37850,37850,37850,37850,0
20230816,153000,43591585750,37850,37850,37850,37850,80236
20230816,152900,40554653150,37950,37950,37950,37950,0
20230816,152800,40554653150,37950,37950,37950,37950,0
20230816,152700,40554653150,37950,37950,37950,37950,0
20230816,152600,40554653150,37950,37950,37950,37950,0
20230816,152500,40554653150,37950,37950,37950,37950,0
20230816,152400,40554653150,37950,37950,37950,37950,0
20230816,152300,40554653150,37950,37950,37950,37950,0
20230816,152200,40554653150,37950,37950,37950,37950,0
20230816,152100,40554653150,37950,37950,37950,37950,0
20230816,152000,40554653150,37950,37950,37950,37950,0
20230816,151900,40554653150,37950,37950,38050,37900,20138
20230816,151800,39789389550,38000,38000,38000,37950,4840
20230816,151700,39605500350,37950,37950,38000,37950,768
20230816,151600,39576344450,37950,38000,38000,37950,1504
20230816,151500,39519197950,38000,38000,38000,37950,9416
20230816,151400,39161424450,38000,37900,38000,37900,23467
20230816,151300,38271638650,37900,37900,37900,37850,1606
20230816,151200,38210807150,37900,37900,37900,37850,2333
20230816,151100,38122451950,37900,37850,37900,37850,1435
20230816,151000,38068103950,37850,37900,37900,37850,1953
20230816,150900,37994121950,37900,37900,37900,37850,2257
20230816,150800,37908599200,37850,37900,37900,37850,3136
20230816,150700,37789774800,37900,37900,37900,37850,3737
20230816,150600,37648228550,37850,37900,37900,37850,2929
20230816,150500,37537260850,37850,37900,37900,37850,1774
20230816,150400,37470068000,37850,37850,37900,37850,2158
20230816,150300,37388370900,37850,37900,37900,37850,723
20230816,150200,37361000200,37850,37850,37900,37850,788
20230816,150100,37331146450,37900,37850,37900,37850,1910
20230816,150000,37258790600,37850,37850,37900,37850,2139
20230816,145900,37177768350,37850,37850,37900,37850,3043
20230816,145800,37062561950,37850,37850,37900,37850,1757
20230816,145700,36996026300,37850,37900,37900,37850,1604
20230816,145600,36935302550,37850,37850,37900,37850,992
20230816,145500,36897749750,37850,37850,37900,37850,1943
20230816,145400,36824151750,37850,37850,37900,37850,1381
20230816,145300,36771867000,37850,37900,37900,37850,3245
20230816,145200,36649002150,37850,37850,37900,37850,1680
20230816,145100,36585386750,37900,37850,37900,37850,1080
20230816,145000,36544491350,37850,37900,37900,37850,2217
20230816,144900,36460496200,37850,37900,37900,37850,2317
20230816,144800,36372740050,37850,37850,37900,37850,1785
20230816,144700,36305128050,37850,37850,37900,37850,1244
20230816,144600,36258026200,37850,37850,37900,37850,1458
20230816,144500,36202801450,37850,37850,37900,37850,1695
20230816,144400,36138629500,37850,37900,37900,37850,568
20230816,144300,36117123750,37900,37850,37900,37850,1059
20230816,144200,36077012050,37850,37850,37900,37850,1116
20230816,144100,36034753750,37850,37850,37900,37850,1314
20230816,144000,35984992150,37900,37850,37900,37850,1196
20230816,143900,35939707000,37850,37850,37900,37850,884
20230816,143800,35906233300,37850,37850,37900,37850,884
20230816,143700,35872763400,37900,37850,37900,37850,978
20230816,143600,35835720550,37850,37900,37900,37850,2829
20230816,143500,35728510900,37900,37900,37950,37850,12186
20230816,143400,35266625000,37900,37900,37950,37900,784
20230816,143300,35236896950,37900,37900,37950,37900,376
20230816,143200,35222645650,37900,37900,37950,37900,727
20230816,143100,35195080300,37900,37950,37950,37900,685
20230816,143000,35169110250,37950,37950,37950,37900,611
20230816,142900,35145946200,37900,37950,37950,37900,1446
20230816,142800,35091104800,37950,37950,37950,37900,581
20230816,142700,35069064500,37900,37900,37950,37900,1076
20230816,142600,35028251550,37900,37900,37950,37850,1401
20230816,142500,34975138550,37850,37850,37900,37850,2564
20230816,142400,34877977150,37900,37850,37900,37850,4288
20230816,142300,34715509800,37850,37850,37900,37850,1149
20230816,142200,34671986550,37900,37900,37900,37850,936
20230816,142100,34636526550,37850,37850,37900,37850,3438
20230816,142000,34506274900,37850,37850,37900,37850,559
20230816,141900,34485107700,37900,37900,37900,37850,2092
20230816,141800,34405846450,37900,37850,37900,37850,1064
20230816,141700,34365537450,37900,37900,37900,37850,581
20230816,141600,34343528800,37850,37900,37900,37850,788
20230816,141500,34313682300,37850,37850,37900,37850,1609
20230816,141400,34252749450,37850,37850,37900,37850,818
20230816,141300,34221767000,37850,37850,37900,37850,869
20230816,141200,34188856800,37850,37900,37900,37850,1119
20230816,141100,34146469450,37850,37850,37900,37850,649
20230816,141000,34121902750,37850,37850,37900,37850,699
20230816,140900,34095434800,37900,37850,37900,37850,912
20230816,140800,34060887700,37850,37850,37900,37850,1072
20230816,140700,34020282400,37850,37900,37900,37850,1804
20230816,140600,33951934500,37850,37850,37900,37850,1828
20230816,140500,33882732450,37850,37850,37900,37850,937
20230816,140400,33847234850,37850,37850,37900,37850,593
20230816,140300,33824788750,37850,37850,37900,37850,1185
20230816,140200,33779907850,37900,37850,37900,37850,711
20230816,140100,33752979550,37850,37900,37900,37850,1662
20230816,140000,33690024850,37850,37850,37900,37850,2088
20230816,135900,33610922700,37850,37850,37900,37850,2850
20230816,135800,33503019350,37850,37900,37900,37850,1622
20230816,135700,33441577000,37850,37850,37900,37850,3590
20230816,135600,33305568050,37850,37900,37900,37850,995
20230816,135500,33267883200,37850,37850,37900,37850,2342
20230816,135400,33179158850,37850,37850,37900,37850,3657
20230816,135300,33040626250,37850,37900,37900,37850,1390
20230816,135200,32987977950,37850,37900,37900,37850,1715
20230816,135100,32923039600,37850,37850,37900,37850,1371
20230816,135000,32871108050,37900,37850,37900,37850,2372
20230816,134900,32781261950,37900,37850,37900,37850,755
20230816,134800,32752677300,37850,37850,37900,37850,1579
20230816,134700,32692875350,37850,37850,37900,37850,1152
20230816,134600,32649249300,37900,37900,37900,37850,1436
20230816,134500,32594869150,37850,37850,37900,37850,2561
20230816,134400,32497837150,37900,37900,37900,37850,1636
20230816,134300,32435873600,37850,37900,37900,37850,815
20230816,134200,32404999550,37850,37850,37900,37850,1184
20230816,134100,32360158850,37900,37850,37900,37850,923
20230816,134000,32325194350,37850,37850,37900,37850,3130
20230816,133900,32206697900,37850,37850,37900,37850,2113
20230816,133800,32126660350,37850,37850,37900,37850,784
20230816,133700,32096976800,37850,37900,37900,37850,998
20230816,133600,32059178900,37850,37900,37900,37850,1161
20230816,133500,32015220750,37850,37900,37900,37850,1100
20230816,133400,31973562150,37850,37900,37900,37850,969
20230816,133300,31936881400,37850,37850,37900,37850,528
20230816,133200,31916886150,37850,37850,37900,37850,734
20230816,133100,31889084350,37900,37850,37900,37850,902
20230816,133000,31854920150,37900,37900,37900,37850,1898
20230816,132900,31783036450,37850,37900,37900,37850,606
20230816,132800,31760077600,37900,37900,37900,37850,727
20230816,132700,31732534600,37900,37900,37900,37850,662
20230816,132600,31707450750,37900,37850,37900,37850,1960
20230816,132500,31633199000,37900,37900,37900,37850,699
20230816,132400,31606724200,37900,37900,37900,37850,714
20230816,132300,31579671750,37900,37900,37900,37850,2533
20230816,132200,31483714600,37850,37900,37900,37850,254
20230816,132100,31474096000,37850,37850,37900,37850,692
20230816,132000,31447889300,37850,37900,37900,37850,206
20230816,131900,31440086900,37900,37900,37900,37850,1350
20230816,131800,31388944150,37900,37900,37900,37850,1227
20230816,131700,31342448450,37900,37850,37900,37850,750
20230816,131600,31314040100,37850,37900,37900,37850,872
20230816,131500,31281005550,37900,37850,37900,37850,884
20230816,131400,31247526000,37850,37850,37900,37850,954
20230816,131300,31211386900,37850,37850,37900,37850,1091
20230816,131200,31170055900,37900,37900,37900,37850,709
20230816,131100,31143189900,37850,37850,37900,37850,1577
20230816,131000,31083437700,37900,37850,37900,37850,2409
20230816,130900,30992222250,37850,37900,37900,37850,533
20230816,130800,30972038150,37850,37850,37900,37850,905
20230816,130700,30937763250,37900,37850,37900,37850,356
20230816,130600,30924284100,37850,37850,37900,37850,1538
20230816,130500,30866016250,37900,37900,37900,37850,1078
20230816,130400,30825177300,37900,37900,37900,37850,1044
20230816,130300,30785628950,37900,37900,37900,37850,604
20230816,130200,30762752200,37850,37900,37900,37850,344
20230816,130100,30749717700,37900,37900,37900,37850,268
20230816,130000,30739563450,37850,37900,37900,37850,1544
20230816,125900,30681107950,37850,37900,37900,37850,4740
20230816,125800,30501531650,37900,37900,37900,37850,782
20230816,125700,30471921600,37850,37900,37900,37800,63614
20230816,125600,28064373300,37850,37850,37900,37850,431
20230816,125500,28048050150,37900,37850,37900,37850,1424
20230816,125400,27994120600,37850,37900,37900,37850,727
20230816,125300,27966581450,37850,37900,37900,37850,1842
20230816,125200,27896822000,37900,37850,37900,37850,1120
20230816,125100,27854417750,37900,37900,37900,37850,415
20230816,125000,27838701850,37850,37850,37900,37850,408
20230816,124900,27823253450,37900,37900,37900,37850,846
20230816,124800,27791206700,37900,37900,37900,37850,642
20230816,124700,27766898950,37900,37900,37900,37850,403
20230816,124600,27751636000,37900,37850,37900,37850,783
20230816,124500,27721984750,37900,37900,37900,37850,320
20230816,124400,27709859650,37850,37900,37900,37850,488
20230816,124300,27691375800,37850,37900,37900,37850,1497
20230816,124200,27634699650,37900,37900,37900,37850,483
20230816,124100,27616414900,37900,37900,37900,37850,1296
20230816,124000,27567332300,37850,37850,37900,37850,163
20230816,123900,27561159550,37900,37900,37900,37850,2890
20230816,123800,27451743050,37900,37850,37900,37850,1802
20230816,123700,27383501000,37850,37850,37900,37850,1384
20230816,123600,27331068950,37900,37900,37900,37850,1017
20230816,123500,27292544600,37850,37850,37900,37850,304
20230816,123400,27281030800,37900,37900,37900,37850,1052
20230816,123300,27241178500,37850,37900,37900,37850,1137
20230816,123200,27198113850,37900,37850,37900,37850,1042
20230816,123100,27158644650,37900,37900,37900,37850,2109
20230816,123000,27078747950,37900,37900,37900,37850,492
20230816,122900,27060118600,37900,37900,37900,37850,309
20230816,122800,27048414750,37900,37850,37900,37850,727
20230816,122700,27020870800,37850,37900,37900,37850,6591
20230816,122600,26771399600,37850,37850,37900,37850,1436
20230816,122500,26717023050,37850,37900,37900,37850,118
20230816,122400,26712553200,37900,37850,37900,37850,1258
20230816,122300,26664893150,37900,37900,37900,37850,494
20230816,122200,26646187250,37900,37900,37900,37850,189
20230816,122100,26639030200,37850,37900,37900,37850,1073
20230816,122000,26598412350,37900,37900,37900,37850,645
20230816,121900,26573985000,37900,37850,37900,37850,894
20230816,121800,26540123200,37900,37900,37900,37850,1281
20230816,121700,26491623950,37850,37850,37900,37850,609
20230816,121600,26468548800,37900,37900,37900,37850,713
20230816,121500,26441535000,37900,37850,37900,37850,6909
20230816,121400,26179998650,37850,37850,37900,37850,774
20230816,121300,26150694250,37850,37900,37900,37850,313
20230816,121200,26138845300,37900,37900,37900,37850,475
20230816,121100,26120850550,37900,37900,37900,37850,1700
20230816,121000,26056497450,37900,37900,37900,37850,775
20230816,120900,26027155050,37900,37900,37900,37850,641
20230816,120800,26002886450,37850,37900,37900,37850,999
20230816,120700,25965045900,37850,37900,37900,37850,994
20230816,120600,25927405000,37900,37900,37900,37850,491
20230816,120500,25908816450,37900,37900,37900,37850,908
20230816,120400,25874420500,37850,37900,37900,37850,324
20230816,120300,25862150350,37850,37900,37900,37850,310
20230816,120200,25850410750,37850,37900,37900,37850,448
20230816,120100,25833451750,37850,37900,37900,37850,970
20230816,120000,25796730950,37900,37900,37900,37850,238
20230816,115900,25787711050,37850,37900,37900,37850,296
20230816,115800,25776500600,37850,37900,37900,37850,1064
20230816,115700,25736223900,37850,37900,37900,37850,291
20230816,115600,25725202200,37900,37900,37900,37850,2406
20230816,115500,25634051450,37900,37850,37900,37850,269
20230816,115400,25623860850,37900,37850,37900,37850,838
20230816,115300,25592135300,37900,37850,37900,37850,259
20230816,115200,25582326300,37900,37900,37900,37850,387
20230816,115100,25567673200,37900,37900,37900,37850,1177
20230816,115000,25523087700,37850,37850,37900,37850,612
20230816,114900,25499912950,37850,37900,37900,37850,391
20230816,114800,25485109400,37900,37900,37900,37850,288
20230816,114700,25474204050,37900,37900,37900,37850,172
20230816,114600,25467689250,37850,37900,37900,37850,605
20230816,114500,25444769800,37850,37900,37900,37850,1653
20230816,114400,25382196250,37900,37850,37900,37850,386
20230816,114300,25367578350,37900,37850,37900,37850,815
20230816,114200,25336710600,37850,37900,37900,37850,354
20230816,114100,25323294950,37850,37850,37900,37850,468
20230816,114000,25305569250,37900,37900,37900,37850,295
20230816,113900,25294393050,37900,37900,37900,37850,4254
20230816,113800,25133199500,37900,37900,37900,37850,102
20230816,113700,25129336800,37900,37900,37900,37850,2783
20230816,113600,25023941950,37900,37950,37950,37850,15471
20230816,113500,24437701300,37950,37900,37950,37900,2000
20230816,113400,24361845350,37900,37900,37950,37900,522
20230816,113300,24342056100,37950,37900,37950,37900,216
20230816,113200,24333864800,37900,37900,37950,37900,568
20230816,113100,24312330200,37950,37950,37950,37900,248
20230816,113000,24302925500,37950,37900,37950,37900,484
20230816,112900,24284573900,37950,37900,37950,37900,223
20230816,112800,24276119650,37950,37950,37950,37900,544
20230816,112700,24255490700,37950,37900,37950,37900,73
20230816,112600,24252720600,37950,37950,37950,37900,810
20230816,112500,24222015500,37950,37900,37950,37900,154
20230816,112400,24216175850,37950,37950,37950,37900,615
20230816,112300,24192857200,37900,37900,37950,37900,1530
20230816,112200,24134865850,37950,37950,38000,37900,1431
20230816,112100,24080559350,38000,38000,38000,37950,647
20230816,112000,24055999100,37950,38000,38000,37950,1177
20230816,111900,24011330100,38000,37950,38000,37950,579
20230816,111800,23989352500,37950,38000,38000,37950,291
20230816,111700,23978305250,37950,38000,38000,37950,1761
20230816,111600,23911469550,37950,38000,38000,37950,1140
20230816,111500,23868203000,38000,38000,38000,37950,298
20230816,111400,23856887050,38000,38000,38000,37950,446
20230816,111300,23839953400,37950,37950,38000,37950,2640
20230816,111200,23739765000,37950,37900,37950,37900,5871
20230816,111100,23516974600,37900,37850,37950,37850,14712
20230816,111000,22959446050,37850,37850,37900,37850,422
20230816,110900,22943463250,37850,37850,37900,37850,1113
20230816,110800,22901315500,37850,37850,37900,37850,258
20230816,110700,22891544000,37900,37900,37900,37850,390
20230816,110600,22876773700,37850,37850,37900,37850,371
20230816,110500,22862723500,37900,37900,37900,37850,271
20230816,110400,22852462750,37900,37850,37900,37850,386
20230816,110300,22837840550,37900,37850,37900,37850,548
20230816,110200,22817080900,37900,37850,37900,37850,12517
20230816,110100,22342796800,37850,37900,37900,37850,813
20230816,110000,22311997350,37850,37900,37900,37850,714
20230816,105900,22284969400,37850,37850,37900,37850,346
20230816,105800,22271864000,37900,37900,37900,37850,722
20230816,105700,22244534500,37850,37850,37900,37850,5727
20230816,105600,22027701100,37850,37900,37900,37850,317
20230816,105500,22015695600,37900,37850,37900,37850,855
20230816,105400,21983314100,37900,37900,37900,37850,913
20230816,105300,21948716950,37900,37900,37900,37850,1129
20230816,105200,21905938200,37900,37900,37900,37850,576
20230816,105100,21884113600,37900,37900,37900,37850,2041
20230816,105000,21806788950,37900,37850,37900,37850,894
20230816,104900,21772912650,37900,37900,37900,37850,5309
20230816,104800,21571762700,37900,37900,37900,37850,421
20230816,104700,21555817000,37900,37900,37900,37850,615
20230816,104600,21532528000,37900,37900,37900,37850,304
20230816,104500,21521008400,37850,37900,37900,37850,5826
20230816,104400,21300241300,37900,37850,37900,37850,6827
20230816,104300,21041585300,37900,37900,37900,37850,2515
20230816,104200,20946329300,37900,37900,37900,37850,669
20230816,104100,20921006300,37900,37900,37900,37850,1241
20230816,104000,20873988500,37900,37850,37900,37850,4557
20230816,103900,20701375500,37850,37900,37900,37850,1239
20230816,103800,20654477050,37900,37900,37900,37850,1121
20230816,103700,20612019750,37900,37900,37900,37850,714
20230816,103600,20584982000,37900,37900,37900,37850,1301
20230816,103500,20535713100,37900,37900,37900,37850,214
20230816,103400,20527610750,37900,37900,37900,37850,980
20230816,103300,20490493500,37900,37850,37900,37850,1097
20230816,103200,20448961100,37900,37900,37900,37850,1039
20230816,103100,20409613450,37900,37900,37900,37850,86
20230816,103000,20406356400,37900,37900,37900,37850,1048
20230816,102900,20366659250,37900,37900,37900,37850,169
20230816,102800,20360261650,37900,37850,37900,37850,663
20230816,102700,20335144750,37850,37900,37900,37850,875
20230816,102600,20302018150,37850,37900,37900,37850,154
20230816,102500,20296181650,37900,37900,37900,37850,592
20230816,102400,20273763100,37850,37900,37900,37850,63
20230816,102300,20271377350,37850,37900,37900,37850,53
20230816,102200,20269370200,37900,37850,37900,37850,133
20230816,102100,20264335750,37850,37850,37900,37800,11241
20230816,102000,19838834700,37850,37850,37850,37800,3757
20230816,101900,19696670500,37800,37850,37850,37800,151
20230816,101800,19690958200,37850,37850,37850,37800,2127
20230816,101700,19610487750,37850,37850,37850,37800,3171
20230816,101600,19490489050,37850,37900,37900,37800,17667
20230816,101500,18821998350,37850,37850,37900,37850,533
20230816,101400,18801819100,37900,37900,37900,37850,1053
20230816,101300,18761961400,37850,37900,37900,37850,1573
20230816,101200,18702419700,37900,37850,37900,37850,5406
20230816,101100,18497801250,37900,37850,37900,37850,527
20230816,101000,18477828700,37900,37900,37900,37850,667
20230816,100900,18452579150,37850,37850,37900,37850,459
20230816,100800,18435200300,37900,37900,37900,37850,340
20230816,100700,18422316850,37900,37900,37900,37850,1024
20230816,100600,18383535750,37900,37900,37900,37850,3710
20230816,100500,18243078150,37900,37900,37900,37850,1918
20230816,100400,18170478250,37900,37900,37900,37850,1061
20230816,100300,18130316550,37850,37900,37900,37850,3674
20230816,100200,17991254350,37900,37900,37900,37850,2315
20230816,100100,17903614650,37900,37850,37900,37850,1439
20230816,100000,17849147800,37850,37900,37900,37850,334
20230816,095900,17836503900,37900,37900,37900,37850,307
20230816,095800,17824874950,37900,37900,37900,37850,158
20230816,095700,17818886850,37900,37900,37900,37850,2528
20230816,095600,17723121400,37850,37850,37900,37850,254
20230816,095500,17713501900,37850,37900,37900,37850,590
20230816,095400,17691142950,37900,37900,37900,37850,679
20230816,095300,17665433950,37900,37850,37900,37850,439
20230816,095200,17648816650,37900,37850,37900,37850,310
20230816,095100,17637075150,37900,37900,37900,37850,116
20230816,095000,17632678800,37900,37850,37900,37850,143
20230816,094900,17627265450,37850,37900,37900,37850,293
20230816,094800,17616170800,37900,37900,37900,37850,1081
20230816,094700,17575214750,37900,37850,37900,37850,374
20230816,094600,17561044950,37850,37900,37950,37850,1941
20230816,094500,17487475550,37900,37900,37900,37900,2600
20230816,094400,17388935550,37900,37850,37900,37850,6702
20230816,094300,17134936450,37850,37900,37900,37850,1957
20230816,094200,17060843450,37850,37900,37900,37850,3409
20230816,094100,16931811750,37850,37850,37900,37850,3479
20230816,094000,16800131500,37900,37850,37900,37850,1446
20230816,093900,16745392150,37850,37850,37850,37800,6662
20230816,093800,16493298500,37850,37850,37900,37850,3281
20230816,093700,16369111200,37850,37900,37950,37850,6039
20230816,093600,16140252100,37950,37900,37950,37900,1480
20230816,093500,16084144100,37900,37900,37950,37900,4968
20230816,093400,15895663250,37900,37850,37950,37850,3472
20230816,093300,15764038700,37900,37850,37900,37850,2840
20230816,093200,15656408250,37900,37850,37900,37800,6849
20230816,093100,15397127300,37800,37800,37850,37800,4468
20230816,093000,15228219600,37800,37800,37850,37800,6054
20230816,092900,14999377700,37800,37850,37900,37800,6110
20230816,092800,14768158400,37850,37850,37900,37850,2041
20230816,092700,14690903700,37850,37900,37900,37850,1503
20230816,092600,14634001500,37850,37750,37900,37750,6399
20230816,092500,14391723300,37850,37650,37850,37650,32037
20230816,092400,13182945050,37650,37700,37700,37650,2271
20230816,092300,13097422000,37700,37800,37800,37650,38229
20230816,092200,11655031450,37750,37750,37800,37750,7335
20230816,092100,11378100000,37750,37750,37800,37750,7299
20230816,092000,11102403050,37750,37750,37800,37750,2601
20230816,091900,11004194600,37750,37850,37850,37750,16398
20230816,091800,10384323750,37850,37850,37850,37800,4208
20230816,091700,10225150100,37850,37850,37850,37800,5874
20230816,091600,10002886600,37800,37800,37850,37800,4083
20230816,091500,9848364250,37850,37800,37850,37750,16520
20230816,091400,9223968500,37750,37800,37800,37750,5209
20230816,091300,9027258850,37750,37750,37800,37750,5793
20230816,091200,8808552600,37800,37800,37800,37750,9874
20230816,091100,8435523750,37800,37850,37850,37800,7208
20230816,091000,8163042850,37850,37850,37950,37800,21995
20230816,090900,7330092950,37850,37800,37850,37750,15873
20230816,090800,6730170550,37750,37850,37900,37750,20136
20230816,090700,5968803950,37850,37900,37950,37850,12442
20230816,090600,5497277550,37900,37950,37950,37800,10543
20230816,090500,5097813800,37950,37850,37950,37800,13551
20230816,090400,4584968200,37850,37800,37850,37750,9296
20230816,090300,4233578850,37800,37800,37800,37750,16822
20230816,090200,3597740450,37800,37700,37800,37650,13419
20230816,090100,3091772250,37650,37850,37850,37550,45121
20230816,090000,1390881950,37850,37850,37900,37800,36745