KissMeData/089980/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194400,2380317500,25500,25500,25500,25500,742
20230802,194300,2380317500,25500,25500,25500,25500,0
20230802,194200,2380317500,25500,25500,25500,25500,0
20230802,194100,2380317500,25500,25500,25500,25500,0
20230802,194000,2380317500,25500,25500,25500,25500,0
20230802,193900,2380317500,25500,25500,25500,25500,0
20230802,193800,2380317500,25500,25500,25500,25500,0
20230802,193700,2380317500,25500,25500,25500,25500,0
20230802,193600,2380317500,25500,25500,25500,25500,0
20230802,193500,2380317500,25500,25500,25500,25500,0
20230802,193400,2380317500,25500,25500,25500,25500,0
20230802,193300,2380317500,25500,25500,25500,25500,0
20230802,193200,2380317500,25500,25500,25500,25500,0
20230802,193100,2380317500,25500,25500,25500,25500,0
20230802,193000,2380317500,25500,25500,25500,25500,0
20230802,192900,2380317500,25500,25500,25500,25500,0
20230802,192800,2380317500,25500,25500,25500,25500,0
20230802,192700,2380317500,25500,25500,25500,25500,0
20230802,192600,2380317500,25500,25500,25500,25500,0
20230802,192500,2380317500,25500,25500,25500,25500,0
20230802,192400,2380317500,25500,25500,25500,25500,0
20230802,192300,2380317500,25500,25500,25500,25500,0
20230802,192200,2380317500,25500,25500,25500,25500,0
20230802,192100,2380317500,25500,25500,25500,25500,0
20230802,192000,2380317500,25500,25500,25500,25500,0
20230802,191900,2380317500,25500,25500,25500,25500,0
20230802,191800,2380317500,25500,25500,25500,25500,0
20230802,191700,2380317500,25500,25500,25500,25500,0
20230802,191600,2380317500,25500,25500,25500,25500,0
20230802,191500,2380317500,25500,25500,25500,25500,0
20230802,191400,2380317500,25500,25500,25500,25500,742
20230802,191300,2380317500,25500,25500,25500,25500,0
20230802,191200,2380317500,25500,25500,25500,25500,0
20230802,191100,2380317500,25500,25500,25500,25500,0
20230802,191000,2380317500,25500,25500,25500,25500,0
20230802,190900,2380317500,25500,25500,25500,25500,0
20230802,190800,2380317500,25500,25500,25500,25500,0
20230802,190700,2380317500,25500,25500,25500,25500,0
20230802,190600,2380317500,25500,25500,25500,25500,0
20230802,190500,2380317500,25500,25500,25500,25500,0
20230802,190400,2380317500,25500,25500,25500,25500,0
20230802,190300,2380317500,25500,25500,25500,25500,0
20230802,190200,2380317500,25500,25500,25500,25500,0
20230802,190100,2380317500,25500,25500,25500,25500,0
20230802,190000,2380317500,25500,25500,25500,25500,0
20230802,185900,2380317500,25500,25500,25500,25500,0
20230802,185800,2380317500,25500,25500,25500,25500,0
20230802,185700,2380317500,25500,25500,25500,25500,0
20230802,185600,2380317500,25500,25500,25500,25500,0
20230802,185500,2380317500,25500,25500,25500,25500,0
20230802,185400,2380317500,25500,25500,25500,25500,0
20230802,185300,2380317500,25500,25500,25500,25500,0
20230802,185200,2380317500,25500,25500,25500,25500,0
20230802,185100,2380317500,25500,25500,25500,25500,0
20230802,185000,2380317500,25500,25500,25500,25500,0
20230802,184900,2380317500,25500,25500,25500,25500,0
20230802,184800,2380317500,25500,25500,25500,25500,0
20230802,184700,2380317500,25500,25500,25500,25500,0
20230802,184600,2380317500,25500,25500,25500,25500,0
20230802,184500,2380317500,25500,25500,25500,25500,0
20230802,184400,2380317500,25500,25500,25500,25500,742
20230802,184300,2380317500,25500,25500,25500,25500,0
20230802,184200,2380317500,25500,25500,25500,25500,0
20230802,184100,2380317500,25500,25500,25500,25500,0
20230802,184000,2380317500,25500,25500,25500,25500,0
20230802,183900,2380317500,25500,25500,25500,25500,0
20230802,183800,2380317500,25500,25500,25500,25500,0
20230802,183700,2380317500,25500,25500,25500,25500,0
20230802,183600,2380317500,25500,25500,25500,25500,0
20230802,183500,2380317500,25500,25500,25500,25500,0
20230802,183400,2380317500,25500,25500,25500,25500,0
20230802,183300,2380317500,25500,25500,25500,25500,0
20230802,183200,2380317500,25500,25500,25500,25500,0
20230802,183100,2380317500,25500,25500,25500,25500,0
20230802,183000,2380317500,25500,25500,25500,25500,0
20230802,182900,2380317500,25500,25500,25500,25500,0
20230802,182800,2380317500,25500,25500,25500,25500,0
20230802,182700,2380317500,25500,25500,25500,25500,0
20230802,182600,2380317500,25500,25500,25500,25500,0
20230802,182500,2380317500,25500,25500,25500,25500,0
20230802,182400,2380317500,25500,25500,25500,25500,0
20230802,182300,2380317500,25500,25500,25500,25500,0
20230802,182200,2380317500,25500,25500,25500,25500,0
20230802,182100,2380317500,25500,25500,25500,25500,0
20230802,182000,2380317500,25500,25500,25500,25500,0
20230802,181900,2380317500,25500,25500,25500,25500,0
20230802,181800,2380317500,25500,25500,25500,25500,0
20230802,181700,2380317500,25500,25500,25500,25500,0
20230802,181600,2380317500,25500,25500,25500,25500,0
20230802,181500,2380317500,25500,25500,25500,25500,0
20230802,181400,2380317500,25500,25500,25500,25500,742
20230802,181300,2380317500,25500,25500,25500,25500,0
20230802,181200,2380317500,25500,25500,25500,25500,0
20230802,181100,2380317500,25500,25500,25500,25500,0
20230802,181000,2380317500,25500,25500,25500,25500,0
20230802,180900,2380317500,25500,25500,25500,25500,0
20230802,180800,2380317500,25500,25500,25500,25500,0
20230802,180700,2380317500,25500,25500,25500,25500,0
20230802,180600,2380317500,25500,25500,25500,25500,0
20230802,180500,2380317500,25500,25500,25500,25500,0
20230802,180400,2380317500,25500,25500,25500,25500,0
20230802,180300,2380317500,25500,25500,25500,25500,0
20230802,180200,2380317500,25500,25500,25500,25500,0
20230802,180100,2380317500,25500,25500,25500,25500,0
20230802,180000,2380317500,25500,25500,25500,25500,0
20230802,175900,2380317500,25500,25500,25500,25500,0
20230802,175800,2380317500,25500,25500,25500,25500,0
20230802,175700,2380317500,25500,25500,25500,25500,0
20230802,175600,2380317500,25500,25500,25500,25500,0
20230802,175500,2380317500,25500,25500,25500,25500,0
20230802,175400,2380317500,25500,25500,25500,25500,0
20230802,175300,2380317500,25500,25500,25500,25500,0
20230802,175200,2380317500,25500,25500,25500,25500,0
20230802,175100,2380317500,25500,25500,25500,25500,0
20230802,175000,2380317500,25500,25500,25500,25500,0
20230802,174900,2380317500,25500,25500,25500,25500,0
20230802,174800,2380317500,25500,25500,25500,25500,0
20230802,174700,2380317500,25500,25500,25500,25500,0
20230802,174600,2380317500,25500,25500,25500,25500,0
20230802,174500,2380317500,25500,25500,25500,25500,0
20230802,174400,2380317500,25500,25500,25500,25500,742
20230802,174300,2380317500,25500,25500,25500,25500,0
20230802,174200,2380317500,25500,25500,25500,25500,0
20230802,174100,2380317500,25500,25500,25500,25500,0
20230802,174000,2380317500,25500,25500,25500,25500,0
20230802,173900,2380317500,25500,25500,25500,25500,0
20230802,173800,2380317500,25500,25500,25500,25500,0
20230802,173700,2380317500,25500,25500,25500,25500,0
20230802,173600,2380317500,25500,25500,25500,25500,0
20230802,173500,2380317500,25500,25500,25500,25500,0
20230802,173400,2380317500,25500,25500,25500,25500,0
20230802,173300,2380317500,25500,25500,25500,25500,0
20230802,173200,2380317500,25500,25500,25500,25500,0
20230802,173100,2380317500,25500,25500,25500,25500,0
20230802,173000,2380317500,25500,25500,25500,25500,0
20230802,172900,2380317500,25500,25500,25500,25500,0
20230802,172800,2380317500,25500,25500,25500,25500,0
20230802,172700,2380317500,25500,25500,25500,25500,0
20230802,172600,2380317500,25500,25500,25500,25500,0
20230802,172500,2380317500,25500,25500,25500,25500,0
20230802,172400,2380317500,25500,25500,25500,25500,0
20230802,172300,2380317500,25500,25500,25500,25500,0
20230802,172200,2380317500,25500,25500,25500,25500,0
20230802,172100,2380317500,25500,25500,25500,25500,0
20230802,172000,2380317500,25500,25500,25500,25500,0
20230802,171900,2380317500,25500,25500,25500,25500,0
20230802,171800,2380317500,25500,25500,25500,25500,0
20230802,171700,2380317500,25500,25500,25500,25500,0
20230802,171600,2380317500,25500,25500,25500,25500,0
20230802,171500,2380317500,25500,25500,25500,25500,0
20230802,171400,2380317500,25500,25500,25500,25500,742
20230802,171300,2380317500,25500,25500,25500,25500,0
20230802,171200,2380317500,25500,25500,25500,25500,0
20230802,171100,2380317500,25500,25500,25500,25500,0
20230802,171000,2380317500,25500,25500,25500,25500,0
20230802,170900,2380317500,25500,25500,25500,25500,0
20230802,170800,2380317500,25500,25500,25500,25500,0
20230802,170700,2380317500,25500,25500,25500,25500,0
20230802,170600,2380317500,25500,25500,25500,25500,0
20230802,170500,2380317500,25500,25500,25500,25500,0
20230802,170400,2380317500,25500,25500,25500,25500,0
20230802,170300,2380317500,25500,25500,25500,25500,0
20230802,170200,2380317500,25500,25500,25500,25500,0
20230802,170100,2380317500,25500,25500,25500,25500,0
20230802,170000,2380317500,25500,25500,25500,25500,0
20230802,165900,2380317500,25500,25500,25500,25500,0
20230802,165800,2380317500,25500,25500,25500,25500,0
20230802,165700,2380317500,25500,25500,25500,25500,0
20230802,165600,2380317500,25500,25500,25500,25500,0
20230802,165500,2380317500,25500,25500,25500,25500,0
20230802,165400,2380317500,25500,25500,25500,25500,0
20230802,165300,2380317500,25500,25500,25500,25500,0
20230802,165200,2380317500,25500,25500,25500,25500,0
20230802,165100,2380317500,25500,25500,25500,25500,0
20230802,165000,2380317500,25500,25500,25500,25500,0
20230802,164900,2380317500,25500,25500,25500,25500,0
20230802,164800,2380317500,25500,25500,25500,25500,0
20230802,164700,2380317500,25500,25500,25500,25500,0
20230802,164600,2380317500,25500,25500,25500,25500,0
20230802,164500,2380317500,25500,25500,25500,25500,0
20230802,164400,2380317500,25500,25500,25500,25500,742
20230802,164300,2380317500,25500,25500,25500,25500,0
20230802,164200,2380317500,25500,25500,25500,25500,0
20230802,164100,2380317500,25500,25500,25500,25500,0
20230802,164000,2380317500,25500,25500,25500,25500,0
20230802,163900,2380317500,25500,25500,25500,25500,0
20230802,163800,2380317500,25500,25500,25500,25500,0
20230802,163700,2380317500,25500,25500,25500,25500,0
20230802,163600,2380317500,25500,25500,25500,25500,0
20230802,163500,2380317500,25500,25500,25500,25500,0
20230802,163400,2380317500,25500,25500,25500,25500,0
20230802,163300,2380317500,25500,25500,25500,25500,0
20230802,163200,2380317500,25500,25500,25500,25500,0
20230802,163100,2380317500,25500,25500,25500,25500,0
20230802,163000,2380317500,25500,25500,25500,25500,0
20230802,162900,2380317500,25500,25500,25500,25500,0
20230802,162800,2380317500,25500,25500,25500,25500,0
20230802,162700,2380317500,25500,25500,25500,25500,0
20230802,162600,2380317500,25500,25500,25500,25500,0
20230802,162500,2380317500,25500,25500,25500,25500,0
20230802,162400,2380317500,25500,25500,25500,25500,0
20230802,162300,2380317500,25500,25500,25500,25500,0
20230802,162200,2380317500,25500,25500,25500,25500,0
20230802,162100,2380317500,25500,25500,25500,25500,0
20230802,162000,2380317500,25500,25500,25500,25500,0
20230802,161900,2380317500,25500,25500,25500,25500,0
20230802,161800,2380317500,25500,25500,25500,25500,0
20230802,161700,2380317500,25500,25500,25500,25500,0
20230802,161600,2380317500,25500,25500,25500,25500,0
20230802,161500,2380317500,25500,25500,25500,25500,0
20230802,161400,2380317500,25500,25500,25500,25500,742
20230802,161300,2380317500,25500,25500,25500,25500,0
20230802,161200,2380317500,25500,25500,25500,25500,0
20230802,161100,2380317500,25500,25500,25500,25500,0
20230802,161000,2380317500,25500,25500,25500,25500,0
20230802,160900,2380317500,25500,25500,25500,25500,0
20230802,160800,2380317500,25500,25500,25500,25500,0
20230802,160700,2380317500,25500,25500,25500,25500,0
20230802,160600,2380317500,25500,25500,25500,25500,0
20230802,160500,2380317500,25500,25500,25500,25500,0
20230802,160400,2380317500,25500,25500,25500,25500,0
20230802,160300,2380317500,25500,25500,25500,25500,0
20230802,160200,2380317500,25500,25500,25500,25500,0
20230802,160100,2380317500,25500,25500,25500,25500,0
20230802,160000,2380317500,25500,25500,25500,25500,0
20230802,155900,2380317500,25500,25500,25500,25500,0
20230802,155800,2380317500,25500,25500,25500,25500,0
20230802,155700,2380317500,25500,25500,25500,25500,0
20230802,155600,2380317500,25500,25500,25500,25500,0
20230802,155500,2380317500,25500,25500,25500,25500,0
20230802,155400,2380317500,25500,25500,25500,25500,0
20230802,155300,2380317500,25500,25500,25500,25500,0
20230802,155200,2380317500,25500,25500,25500,25500,0
20230802,155100,2380317500,25500,25500,25500,25500,0
20230802,155000,2380317500,25500,25500,25500,25500,0
20230802,154900,2380317500,25500,25500,25500,25500,0
20230802,154800,2380317500,25500,25500,25500,25500,0
20230802,154700,2380317500,25500,25500,25500,25500,0
20230802,154600,2380317500,25500,25500,25500,25500,0
20230802,154500,2380317500,25500,25500,25500,25500,0
20230802,154400,2380317500,25500,25500,25500,25500,742
20230802,154300,2380317500,25500,25500,25500,25500,0
20230802,154200,2380317500,25500,25500,25500,25500,0
20230802,154100,2380317500,25500,25500,25500,25500,0
20230802,154000,2380317500,25500,25500,25500,25500,0
20230802,153900,2380317500,25500,25500,25500,25500,0
20230802,153800,2380317500,25500,25500,25500,25500,0
20230802,153700,2380317500,25500,25500,25500,25500,0
20230802,153600,2380317500,25500,25500,25500,25500,0
20230802,153500,2380317500,25500,25500,25500,25500,0
20230802,153400,2380317500,25500,25500,25500,25500,0
20230802,153300,2380317500,25500,25500,25500,25500,0
20230802,153200,2380317500,25500,25500,25500,25500,0
20230802,153100,2380317500,25500,25500,25500,25500,0
20230802,153000,2380317500,25500,25500,25500,25500,742
20230802,152900,2361396500,25450,25450,25450,25450,0
20230802,152800,2361396500,25450,25450,25450,25450,0
20230802,152700,2361396500,25450,25450,25450,25450,0
20230802,152600,2361396500,25450,25450,25450,25450,0
20230802,152500,2361396500,25450,25450,25450,25450,0
20230802,152400,2361396500,25450,25450,25450,25450,0
20230802,152300,2361396500,25450,25450,25450,25450,0
20230802,152200,2361396500,25450,25450,25450,25450,0
20230802,152100,2361396500,25450,25450,25450,25450,0
20230802,152000,2361396500,25450,25450,25450,25450,0
20230802,151900,2361396500,25450,25500,25550,25450,498
20230802,151800,2348688150,25500,25450,25500,25450,99
20230802,151700,2346163700,25450,25500,25500,25450,9
20230802,151600,2345934450,25500,25450,25500,25450,617
20230802,151500,2330215400,25400,25400,25400,25400,35
20230802,151400,2329326400,25450,25450,25450,25450,235
20230802,151300,2323345650,25450,25400,25450,25400,534
20230802,151200,2309779100,25400,25350,25400,25350,191
20230802,151100,2304930200,25350,25350,25350,25350,10
20230802,151000,2304676700,25350,25400,25400,25350,6
20230802,150900,2304524350,25400,25400,25400,25400,1499
20230802,150800,2266449750,25400,25400,25400,25400,130
20230802,150700,2263147750,25450,25450,25450,25450,10
20230802,150600,2262893250,25450,25450,25450,25450,17
20230802,150500,2262460600,25450,25450,25450,25450,100
20230802,150400,2259915600,25400,25450,25450,25400,76
20230802,150300,2257985050,25450,25450,25450,25450,16
20230802,150200,2257577850,25450,25500,25500,25450,169
20230802,150100,2253275550,25450,25450,25450,25450,331
20230802,150000,2244851600,25450,25450,25450,25450,21
20230802,145900,2244317150,25450,25450,25450,25450,3
20230802,145800,2244240800,25500,25400,25500,25400,164
20230802,145700,2240069300,25400,25400,25400,25400,98
20230802,145600,2237580100,25400,25400,25400,25400,70
20230802,145500,2235802100,25450,25450,25450,25450,103
20230802,145400,2233180750,25450,25450,25450,25450,0
20230802,145300,2233180750,25450,25450,25450,25450,3
20230802,145200,2233104400,25450,25450,25450,25450,60
20230802,145100,2231577400,25400,25450,25450,25400,204
20230802,145000,2226385850,25450,25400,25450,25400,202
20230802,144900,2221254950,25450,25450,25450,25450,46
20230802,144800,2220084250,25450,25450,25450,25450,20
20230802,144700,2219575250,25450,25450,25450,25450,0
20230802,144600,2219575250,25450,25450,25450,25450,3
20230802,144500,2219498900,25450,25450,25450,25450,0
20230802,144400,2219498900,25450,25450,25450,25450,17
20230802,144300,2219066250,25450,25450,25450,25450,26
20230802,144200,2218404550,25450,25400,25450,25400,136
20230802,144100,2214945750,25450,25450,25450,25450,14
20230802,144000,2214589450,25450,25450,25450,25450,9
20230802,143900,2214360400,25450,25450,25450,25450,200
20230802,143800,2209270400,25450,25450,25450,25450,0
20230802,143700,2209270400,25450,25450,25450,25450,5
20230802,143600,2209143150,25450,25450,25450,25450,0
20230802,143500,2209143150,25450,25450,25450,25450,108
20230802,143400,2206394550,25350,25400,25400,25350,41
20230802,143300,2205353350,25400,25400,25400,25400,33
20230802,143200,2204515150,25400,25400,25400,25400,30
20230802,143100,2203753150,25350,25350,25400,25350,55
20230802,143000,2202358700,25350,25350,25350,25350,0
20230802,142900,2202358700,25350,25350,25350,25350,13
20230802,142800,2202029150,25350,25350,25350,25350,71
20230802,142700,2200229300,25300,25300,25300,25300,27
20230802,142600,2199546200,25250,25300,25350,25250,210
20230802,142500,2194235450,25350,25350,25350,25350,5
20230802,142400,2194108700,25300,25350,25350,25300,35
20230802,142300,2193223150,25300,25300,25300,25300,48
20230802,142200,2192008750,25300,25300,25300,25300,218
20230802,142100,2186493350,25300,25300,25300,25300,116
20230802,142000,2183558550,25300,25350,25350,25300,52
20230802,141900,2182242750,25350,25350,25400,25350,37
20230802,141800,2181304750,25350,25350,25350,25350,79
20230802,141700,2179302100,25350,25350,25350,25350,20
20230802,141600,2178795100,25350,25300,25350,25300,130
20230802,141500,2175505100,25300,25350,25350,25300,49
20230802,141400,2174265350,25300,25350,25350,25300,220
20230802,141300,2168695850,25300,25350,25350,25300,120
20230802,141200,2165658850,25350,25400,25400,25350,120
20230802,141100,2162615450,25400,25350,25400,25350,39
20230802,141000,2161625000,25350,25350,25350,25350,233
20230802,140900,2155718450,25350,25350,25350,25350,165
20230802,140800,2151535700,25400,25400,25400,25350,20
20230802,140700,2151028300,25400,25400,25400,25400,0
20230802,140600,2151028300,25400,25400,25400,25400,270
20230802,140500,2144170300,25400,25400,25400,25400,12
20230802,140400,2143865500,25400,25400,25400,25400,97
20230802,140300,2141401700,25400,25400,25400,25350,48
20230802,140200,2140183450,25400,25400,25400,25400,221
20230802,140100,2134570050,25350,25350,25350,25350,29
20230802,140000,2133834900,25350,25350,25350,25300,134
20230802,135900,2130444400,25300,25300,25300,25300,25
20230802,135800,2129811900,25300,25250,25300,25200,1113
20230802,135700,2101739750,25250,25300,25300,25250,105
20230802,135600,2099085650,25350,25350,25350,25300,367
20230802,135500,2089788750,25350,25350,25400,25350,87
20230802,135400,2087583200,25350,25400,25450,25350,158
20230802,135300,2083573550,25400,25400,25400,25400,42
20230802,135200,2082506750,25350,25350,25350,25350,25
20230802,135100,2081873000,25400,25300,25400,25250,221
20230802,135000,2076270100,25300,25250,25300,25250,1123
20230802,134900,2047913800,25300,25250,25300,25200,113
20230802,134800,2045061050,25200,25350,25350,25200,1018
20230802,134700,2019351200,25300,25350,25350,25300,80
20230802,134600,2017324550,25350,25350,25350,25300,40
20230802,134500,2016311150,25350,25350,25350,25250,975
20230802,134400,1991646050,25350,25350,25350,25350,850
20230802,134300,1970098550,25400,25400,25400,25350,40
20230802,134200,1969083950,25400,25450,25450,25400,1076
20230802,134100,1941752350,25450,25450,25450,25450,125
20230802,134000,1938571100,25450,25500,25500,25400,460
20230802,133900,1926865350,25450,25450,25500,25450,350
20230802,133800,1917957600,25450,25450,25450,25450,47
20230802,133700,1916761450,25450,25450,25450,25450,58
20230802,133600,1915285350,25450,25450,25450,25450,25
20230802,133500,1914649100,25450,25450,25450,25450,135
20230802,133400,1911213350,25450,25450,25450,25450,58
20230802,133300,1909737250,25450,25500,25500,25450,1275
20230802,133200,1877281000,25500,25500,25500,25500,207
20230802,133100,1872002500,25500,25500,25500,25500,108
20230802,133000,1869248500,25550,25500,25550,25500,39
20230802,132900,1868253950,25500,25500,25550,25500,26
20230802,132800,1867590900,25500,25500,25500,25500,30
20230802,132700,1866825900,25500,25550,25550,25500,184
20230802,132600,1862127900,25500,25500,25500,25500,75
20230802,132500,1860215400,25500,25500,25500,25500,13
20230802,132400,1859883900,25500,25500,25500,25500,41
20230802,132300,1858838400,25500,25500,25500,25500,122
20230802,132200,1855727400,25500,25500,25500,25500,40
20230802,132100,1854707400,25550,25550,25550,25550,10
20230802,132000,1854451900,25550,25550,25550,25550,10
20230802,131900,1854196400,25550,25500,25550,25500,52
20230802,131800,1852868900,25500,25500,25500,25500,0
20230802,131700,1852868900,25500,25550,25550,25500,60
20230802,131600,1851337300,25500,25500,25500,25450,730
20230802,131500,1832723750,25500,25500,25500,25500,30
20230802,131400,1831958750,25500,25500,25500,25500,66
20230802,131300,1830275750,25500,25500,25500,25500,23
20230802,131200,1829689250,25500,25550,25550,25500,54
20230802,131100,1828311100,25500,25550,25550,25500,47
20230802,131000,1827112250,25550,25550,25550,25550,1
20230802,130900,1827086700,25550,25500,25550,25500,271
20230802,130800,1820166200,25500,25500,25500,25500,235
20230802,130700,1814173700,25550,25500,25550,25500,57
20230802,130600,1812718550,25550,25550,25550,25550,37
20230802,130500,1811773200,25550,25500,25550,25500,1040
20230802,130400,1785252100,25500,25550,25550,25500,2090
20230802,130300,1731957000,25550,25550,25550,25550,107
20230802,130200,1729223150,25500,25550,25550,25500,76
20230802,130100,1727284950,25550,25550,25550,25500,3233
20230802,130000,1644838100,25550,25550,25550,25550,533
20230802,125900,1631219950,25550,25550,25550,25550,2
20230802,125800,1631168850,25550,25550,25550,25550,48
20230802,125700,1629942450,25550,25550,25550,25550,16
20230802,125600,1629533650,25550,25550,25550,25550,24
20230802,125500,1628920450,25550,25550,25600,25550,284
20230802,125400,1621664050,25550,25600,25600,25550,48
20230802,125300,1620437150,25550,25550,25550,25550,25
20230802,125200,1619798400,25550,25550,25550,25550,82
20230802,125100,1617703300,25550,25550,25550,25550,28
20230802,125000,1616987900,25550,25600,25600,25550,585
20230802,124900,1602041000,25600,25600,25600,25600,2
20230802,124800,1601989800,25550,25550,25600,25550,439
20230802,124700,1590757600,25550,25600,25600,25550,100
20230802,124600,1588202550,25600,25650,25700,25600,31
20230802,124500,1587407250,25700,25550,25850,25550,1243
20230802,124400,1555614600,25550,25600,25600,25550,1077
20230802,124300,1528093000,25650,25600,25650,25600,57
20230802,124200,1526632450,25600,25600,25600,25600,170
20230802,124100,1522280450,25600,25650,25650,25600,140
20230802,124000,1518695900,25650,25600,25650,25600,42
20230802,123900,1517620650,25600,25600,25600,25600,62
20230802,123800,1516033450,25600,25600,25600,25600,21
20230802,123700,1515495850,25650,25650,25650,25600,58
20230802,123600,1514009950,25650,25650,25650,25600,19
20230802,123500,1513523250,25600,25650,25650,25600,27
20230802,123400,1512832000,25600,25600,25600,25600,24
20230802,123300,1512217600,25600,25600,25650,25600,43
20230802,123200,1511116700,25650,25650,25650,25650,3
20230802,123100,1511039750,25650,25650,25650,25650,119
20230802,123000,1507987400,25650,25650,25650,25600,290
20230802,122900,1500549900,25650,25650,25650,25650,7
20230802,122800,1500370350,25650,25600,25650,25550,1034
20230802,122700,1473850150,25600,25600,25600,25550,561
20230802,122600,1459492600,25550,25550,25550,25550,25
20230802,122500,1458853850,25550,25550,25550,25550,44
20230802,122400,1457729650,25550,25550,25550,25550,76
20230802,122300,1455787850,25550,25550,25550,25550,12
20230802,122200,1455481250,25550,25550,25550,25550,28
20230802,122100,1454765850,25550,25550,25550,25550,26
20230802,122000,1454101550,25550,25550,25550,25550,51
20230802,121900,1452798500,25600,25600,25600,25600,6
20230802,121800,1452644900,25550,25550,25550,25550,94
20230802,121700,1450243200,25550,25550,25550,25550,3036
20230802,121600,1372673400,25600,25600,25600,25600,88
20230802,121500,1370420600,25600,25600,25600,25600,102
20230802,121400,1367809400,25600,25600,25600,25550,101
20230802,121300,1365225150,25600,25600,25600,25600,202
20230802,121200,1360053950,25550,25550,25550,25550,60
20230802,121100,1358520950,25600,25600,25600,25600,16
20230802,121000,1358111350,25600,25600,25600,25550,1218
20230802,120900,1326931950,25550,25600,25600,25550,1688
20230802,120800,1283721550,25600,25650,25650,25600,3
20230802,120700,1283644650,25650,25650,25650,25650,119
20230802,120600,1280592300,25650,25650,25650,25650,31
20230802,120500,1279797150,25650,25650,25700,25650,135
20230802,120400,1276334350,25650,25650,25650,25650,132
20230802,120300,1272948550,25650,25650,25650,25650,0
20230802,120200,1272948550,25650,25650,25650,25650,23
20230802,120100,1272358600,25650,25700,25700,25650,44
20230802,120000,1271229700,25700,25700,25700,25700,359
20230802,115900,1262003400,25650,25700,25700,25650,40
20230802,115800,1260976700,25650,25650,25650,25650,12
20230802,115700,1260668900,25700,25700,25700,25650,199
20230802,115600,1255554650,25750,25700,25750,25700,175
20230802,115500,1251051050,25800,25700,25800,25650,77
20230802,115400,1249071200,25700,25600,25850,25600,245
20230802,115300,1242770350,25650,25650,25650,25650,2
20230802,115200,1242719050,25650,25650,25650,25650,523
20230802,115100,1229304100,25600,25600,25600,25600,36
20230802,115000,1228382500,25650,25650,25650,25600,50
20230802,114900,1227100600,25650,25650,25650,25600,64
20230802,114800,1225460150,25600,25600,25650,25600,526
20230802,114700,1211992700,25650,25650,25650,25650,1
20230802,114600,1211967050,25600,25650,25650,25600,112
20230802,114500,1209096650,25650,25650,25650,25600,1634
20230802,114400,1167186000,25650,25650,25650,25600,182
20230802,114300,1162523150,25650,25650,25650,25650,526
20230802,114200,1149031250,25600,25600,25650,25600,1668
20230802,114100,1106251250,25600,25600,25650,25600,1332
20230802,114000,1072088600,25600,25600,25600,25600,422
20230802,113900,1061285400,25600,25650,25650,25600,70
20230802,113800,1059491750,25650,25650,25650,25650,501
20230802,113700,1046641100,25650,25600,25650,25600,17
20230802,113600,1046205650,25600,25650,25650,25600,86
20230802,113500,1044002200,25650,25650,25650,25650,248
20230802,113400,1037641000,25650,25650,25650,25650,181
20230802,113300,1032998350,25650,25650,25650,25650,145
20230802,113200,1029279100,25700,25700,25700,25650,57
20230802,113100,1027815550,25650,25650,25650,25650,146
20230802,113000,1024070650,25650,25650,25650,25650,185
20230802,112900,1019325400,25700,25650,25700,25650,40
20230802,112800,1018299200,25650,25600,25650,25600,532
20230802,112700,1004657000,25600,25650,25650,25600,468
20230802,112600,992655200,25650,25700,25700,25650,1234
20230802,112500,960951300,25700,25750,25750,25700,64
20230802,112400,959304500,25700,25750,25750,25700,24
20230802,112300,958687500,25750,25750,25750,25700,75
20230802,112200,956757950,25750,25700,25750,25700,197
20230802,112100,951686400,25750,25750,25750,25700,171
20230802,112000,947289750,25750,25800,25800,25750,1403
20230802,111900,911108550,25800,25850,25850,25800,98
20230802,111800,908580100,25800,25800,25800,25800,116
20230802,111700,905587300,25850,25850,25850,25850,1
20230802,111600,905561450,25800,25850,25850,25800,30
20230802,111500,904787400,25850,25800,25850,25800,239
20230802,111400,898621100,25850,25800,25850,25800,239
20230802,111300,892454850,25800,25800,25800,25800,47
20230802,111200,891242250,25800,25800,25800,25800,121
20230802,111100,888120450,25850,25850,25850,25850,3
20230802,111000,888042900,25800,25850,25850,25800,107
20230802,110900,885281250,25850,25800,25850,25800,72
20230802,110800,883421500,25850,25850,25850,25850,738
20230802,110700,864344200,25900,25900,25900,25900,367
20230802,110600,854838900,25850,25850,25850,25850,74
20230802,110500,852926000,25850,25900,25900,25850,56
20230802,110400,851477750,25850,25850,25900,25850,328
20230802,110300,842998900,25850,25900,25900,25850,39
20230802,110200,841990000,25900,25850,25950,25850,756
20230802,110100,822389500,25900,25900,25900,25900,182
20230802,110000,817675700,25950,25950,25950,25900,35
20230802,105900,816769000,25900,25950,25950,25900,40
20230802,105800,815732750,25950,25900,25950,25900,279
20230802,105700,808495200,25850,25900,25900,25850,2026
20230802,105600,756022950,25900,25950,25950,25900,272
20230802,105500,748966650,25950,25950,25950,25950,184
20230802,105400,744191850,25950,25950,25950,25950,100
20230802,105300,741596850,25950,26000,26000,25950,190
20230802,105200,736658000,26000,26000,26000,26000,167
20230802,105100,732316000,26000,26000,26050,26000,89
20230802,105000,730001600,26000,26050,26050,26000,88
20230802,104900,727710600,26050,26000,26050,26000,113
20230802,104800,724771350,26000,26000,26000,26000,79
20230802,104700,722717350,26000,26050,26050,26000,37
20230802,104600,721754800,26000,26000,26000,26000,43
20230802,104500,720636800,26050,26000,26050,26000,133
20230802,104400,717173500,26050,26000,26050,26000,75
20230802,104300,715222500,26000,26050,26050,26000,172
20230802,104200,710748850,26000,26000,26000,26000,21
20230802,104100,710202850,26050,26000,26050,26000,90
20230802,104000,707859100,26000,26050,26050,26000,2353
20230802,103900,646678800,26050,26050,26050,26050,62
20230802,103800,645063700,26050,26100,26100,26050,1165
20230802,103700,614690600,26100,26100,26100,26100,33
20230802,103600,613829300,26150,26100,26150,26100,45
20230802,103500,612653900,26100,26100,26100,26100,22
20230802,103400,612079700,26100,26100,26150,26100,97
20230802,103300,609547500,26150,26150,26150,26150,427
20230802,103200,598381450,26150,26150,26150,26150,59
20230802,103100,596838600,26200,26200,26200,26200,1003
20230802,103000,570560000,26150,26150,26150,26150,36
20230802,102900,569618600,26200,26200,26250,26200,554
20230802,102800,555093800,26200,26200,26200,26200,10
20230802,102700,554831800,26200,26250,26250,26200,345
20230802,102600,545787100,26250,26250,26250,26250,126
20230802,102500,542479600,26250,26250,26250,26250,6
20230802,102400,542322100,26250,26250,26300,26250,139
20230802,102300,538670850,26300,26250,26300,26250,99
20230802,102200,536068150,26300,26300,26300,26300,333
20230802,102100,527310250,26300,26300,26300,26300,1053
20230802,102000,499616350,26400,26350,26400,26350,226
20230802,101900,493661200,26350,26350,26350,26350,45
20230802,101800,492475450,26350,26400,26400,26350,314
20230802,101700,484188450,26350,26350,26350,26350,27
20230802,101600,483477000,26400,26350,26400,26350,241
20230802,101500,477116550,26400,26350,26400,26350,943
20230802,101400,452244850,26300,26300,26300,26300,321
20230802,101300,443802550,26300,26300,26300,26250,56
20230802,101200,442330350,26300,26250,26300,26250,336
20230802,101100,433494350,26250,26250,26250,26250,35
20230802,101000,432575600,26250,26250,26250,26250,232
20230802,100900,426485600,26250,26250,26250,26250,124
20230802,100800,423230600,26250,26300,26300,26250,473
20230802,100700,410792550,26300,26300,26300,26300,48
20230802,100600,409530150,26300,26300,26300,26300,29
20230802,100500,408767450,26300,26300,26300,26300,37
20230802,100400,407794350,26300,26350,26350,26300,120
20230802,100300,404633500,26350,26300,26350,26300,310
20230802,100200,396466150,26300,26250,26300,26250,834
20230802,100100,374533400,26250,26200,26250,26200,32
20230802,100000,373694800,26200,26200,26250,26200,40
20230802,095900,372646750,26250,26250,26250,26250,48
20230802,095800,371386750,26250,26250,26250,26250,2
20230802,095700,371334250,26250,26200,26250,26200,344
20230802,095600,362316950,26200,26200,26200,26200,31
20230802,095500,361504750,26200,26200,26200,26200,76
20230802,095400,359513550,26200,26250,26250,26150,2210
20230802,095300,301577350,26250,26200,26250,26200,216
20230802,095200,295915150,26200,26150,26200,26150,609
20230802,095100,279960200,26150,26150,26150,26150,95
20230802,095000,277475950,26150,26100,26150,26100,78
20230802,094900,275437550,26100,26050,26100,26050,359
20230802,094800,266068750,26000,26050,26050,26000,226
20230802,094700,260188950,26050,26050,26050,26050,28
20230802,094600,259459550,26050,26050,26050,26050,12
20230802,094500,259146950,26000,26050,26050,26000,361
20230802,094400,249744050,26050,26050,26050,26000,70
20230802,094300,247923750,26000,26000,26000,26000,38
20230802,094200,246935750,26050,26000,26050,26000,675
20230802,094100,229385700,26000,26000,26000,26000,33
20230802,094000,228527700,26050,26000,26050,26000,86
20230802,093900,226288600,26050,26050,26050,26050,160
20230802,093800,222120600,26050,26050,26050,26050,59
20230802,093700,220583650,26050,26050,26050,26050,83
20230802,093600,218421500,26050,26050,26050,26050,46
20230802,093500,217223200,26050,26100,26100,26050,43
20230802,093400,216102950,26050,26050,26050,26050,288
20230802,093300,208600550,26000,26050,26100,26000,246
20230802,093200,202193900,26050,26100,26100,26050,32
20230802,093100,201360200,26100,26050,26100,26050,452
20230802,093000,189585500,26050,26050,26050,26000,18
20230802,092900,189117200,26050,26100,26100,26000,109
20230802,092800,186280450,26050,26050,26050,26050,27
20230802,092700,185577100,26050,25950,26100,25900,1516
20230802,092600,146217650,26000,25950,26000,25950,109
20230802,092500,143389050,25950,25950,25950,25900,117
20230802,092400,140353100,25950,25950,25950,25950,177
20230802,092300,135759950,26000,25950,26000,25950,2
20230802,092200,135708000,25950,25950,25950,25950,95
20230802,092100,133242750,25950,25950,25950,25950,43
20230802,092000,132126900,25950,25950,26000,25950,85
20230802,091900,129920600,26000,26050,26050,26000,99
20230802,091800,127346000,26000,26000,26050,26000,73
20230802,091700,125447950,26000,26000,26050,25950,243
20230802,091600,119140750,26000,26000,26000,26000,120
20230802,091500,116020750,25950,25950,26000,25900,281
20230802,091400,108726050,25950,25950,25950,25900,388
20230802,091300,98657500,26000,26000,26050,26000,374
20230802,091200,88933000,26050,26000,26050,26000,219
20230802,091100,83229150,26000,26050,26100,26000,429
20230802,091000,72061050,26050,26000,26050,26000,35
20230802,090900,71149550,26000,26000,26000,26000,39
20230802,090800,70135550,26000,26000,26000,25900,506
20230802,090700,56995150,26000,25950,26000,25900,520
20230802,090600,43476200,25950,26000,26000,25900,41
20230802,090500,42412700,25950,25950,25950,25900,235
20230802,090400,36314500,25950,25950,26000,25900,125
20230802,090300,33067900,25900,25900,25950,25850,175
20230802,090200,28535100,25900,25900,25900,25900,132
20230802,090100,25116300,25900,25900,25900,25850,482
20230802,090000,12633000,26000,26000,26000,25950,486