KissMeData/181710/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,200900,787576450,25950,25950,25950,25950,741
20230802,200800,787576450,25950,25950,25950,25950,0
20230802,200700,787576450,25950,25950,25950,25950,0
20230802,200600,787576450,25950,25950,25950,25950,0
20230802,200500,787576450,25950,25950,25950,25950,0
20230802,200400,787576450,25950,25950,25950,25950,0
20230802,200300,787576450,25950,25950,25950,25950,0
20230802,200200,787576450,25950,25950,25950,25950,0
20230802,200100,787576450,25950,25950,25950,25950,0
20230802,200000,787576450,25950,25950,25950,25950,0
20230802,195900,787576450,25950,25950,25950,25950,0
20230802,195800,787576450,25950,25950,25950,25950,0
20230802,195700,787576450,25950,25950,25950,25950,0
20230802,195600,787576450,25950,25950,25950,25950,0
20230802,195500,787576450,25950,25950,25950,25950,0
20230802,195400,787576450,25950,25950,25950,25950,0
20230802,195300,787576450,25950,25950,25950,25950,0
20230802,195200,787576450,25950,25950,25950,25950,0
20230802,195100,787576450,25950,25950,25950,25950,0
20230802,195000,787576450,25950,25950,25950,25950,0
20230802,194900,787576450,25950,25950,25950,25950,0
20230802,194800,787576450,25950,25950,25950,25950,0
20230802,194700,787576450,25950,25950,25950,25950,0
20230802,194600,787576450,25950,25950,25950,25950,0
20230802,194500,787576450,25950,25950,25950,25950,0
20230802,194400,787576450,25950,25950,25950,25950,0
20230802,194300,787576450,25950,25950,25950,25950,0
20230802,194200,787576450,25950,25950,25950,25950,0
20230802,194100,787576450,25950,25950,25950,25950,0
20230802,194000,787576450,25950,25950,25950,25950,0
20230802,193900,787576450,25950,25950,25950,25950,741
20230802,193800,787576450,25950,25950,25950,25950,0
20230802,193700,787576450,25950,25950,25950,25950,0
20230802,193600,787576450,25950,25950,25950,25950,0
20230802,193500,787576450,25950,25950,25950,25950,0
20230802,193400,787576450,25950,25950,25950,25950,0
20230802,193300,787576450,25950,25950,25950,25950,0
20230802,193200,787576450,25950,25950,25950,25950,0
20230802,193100,787576450,25950,25950,25950,25950,0
20230802,193000,787576450,25950,25950,25950,25950,0
20230802,192900,787576450,25950,25950,25950,25950,0
20230802,192800,787576450,25950,25950,25950,25950,0
20230802,192700,787576450,25950,25950,25950,25950,0
20230802,192600,787576450,25950,25950,25950,25950,0
20230802,192500,787576450,25950,25950,25950,25950,0
20230802,192400,787576450,25950,25950,25950,25950,0
20230802,192300,787576450,25950,25950,25950,25950,0
20230802,192200,787576450,25950,25950,25950,25950,0
20230802,192100,787576450,25950,25950,25950,25950,0
20230802,192000,787576450,25950,25950,25950,25950,0
20230802,191900,787576450,25950,25950,25950,25950,0
20230802,191800,787576450,25950,25950,25950,25950,0
20230802,191700,787576450,25950,25950,25950,25950,0
20230802,191600,787576450,25950,25950,25950,25950,0
20230802,191500,787576450,25950,25950,25950,25950,0
20230802,191400,787576450,25950,25950,25950,25950,0
20230802,191300,787576450,25950,25950,25950,25950,0
20230802,191200,787576450,25950,25950,25950,25950,0
20230802,191100,787576450,25950,25950,25950,25950,0
20230802,191000,787576450,25950,25950,25950,25950,0
20230802,190900,787576450,25950,25950,25950,25950,741
20230802,190800,787576450,25950,25950,25950,25950,0
20230802,190700,787576450,25950,25950,25950,25950,0
20230802,190600,787576450,25950,25950,25950,25950,0
20230802,190500,787576450,25950,25950,25950,25950,0
20230802,190400,787576450,25950,25950,25950,25950,0
20230802,190300,787576450,25950,25950,25950,25950,0
20230802,190200,787576450,25950,25950,25950,25950,0
20230802,190100,787576450,25950,25950,25950,25950,0
20230802,190000,787576450,25950,25950,25950,25950,0
20230802,185900,787576450,25950,25950,25950,25950,0
20230802,185800,787576450,25950,25950,25950,25950,0
20230802,185700,787576450,25950,25950,25950,25950,0
20230802,185600,787576450,25950,25950,25950,25950,0
20230802,185500,787576450,25950,25950,25950,25950,0
20230802,185400,787576450,25950,25950,25950,25950,0
20230802,185300,787576450,25950,25950,25950,25950,0
20230802,185200,787576450,25950,25950,25950,25950,0
20230802,185100,787576450,25950,25950,25950,25950,0
20230802,185000,787576450,25950,25950,25950,25950,0
20230802,184900,787576450,25950,25950,25950,25950,0
20230802,184800,787576450,25950,25950,25950,25950,0
20230802,184700,787576450,25950,25950,25950,25950,0
20230802,184600,787576450,25950,25950,25950,25950,0
20230802,184500,787576450,25950,25950,25950,25950,0
20230802,184400,787576450,25950,25950,25950,25950,0
20230802,184300,787576450,25950,25950,25950,25950,0
20230802,184200,787576450,25950,25950,25950,25950,0
20230802,184100,787576450,25950,25950,25950,25950,0
20230802,184000,787576450,25950,25950,25950,25950,0
20230802,183900,787576450,25950,25950,25950,25950,741
20230802,183800,787576450,25950,25950,25950,25950,0
20230802,183700,787576450,25950,25950,25950,25950,0
20230802,183600,787576450,25950,25950,25950,25950,0
20230802,183500,787576450,25950,25950,25950,25950,0
20230802,183400,787576450,25950,25950,25950,25950,0
20230802,183300,787576450,25950,25950,25950,25950,0
20230802,183200,787576450,25950,25950,25950,25950,0
20230802,183100,787576450,25950,25950,25950,25950,0
20230802,183000,787576450,25950,25950,25950,25950,0
20230802,182900,787576450,25950,25950,25950,25950,0
20230802,182800,787576450,25950,25950,25950,25950,0
20230802,182700,787576450,25950,25950,25950,25950,0
20230802,182600,787576450,25950,25950,25950,25950,0
20230802,182500,787576450,25950,25950,25950,25950,0
20230802,182400,787576450,25950,25950,25950,25950,0
20230802,182300,787576450,25950,25950,25950,25950,0
20230802,182200,787576450,25950,25950,25950,25950,0
20230802,182100,787576450,25950,25950,25950,25950,0
20230802,182000,787576450,25950,25950,25950,25950,0
20230802,181900,787576450,25950,25950,25950,25950,0
20230802,181800,787576450,25950,25950,25950,25950,0
20230802,181700,787576450,25950,25950,25950,25950,0
20230802,181600,787576450,25950,25950,25950,25950,0
20230802,181500,787576450,25950,25950,25950,25950,0
20230802,181400,787576450,25950,25950,25950,25950,0
20230802,181300,787576450,25950,25950,25950,25950,0
20230802,181200,787576450,25950,25950,25950,25950,0
20230802,181100,787576450,25950,25950,25950,25950,0
20230802,181000,787576450,25950,25950,25950,25950,0
20230802,180900,787576450,25950,25950,25950,25950,741
20230802,180800,787576450,25950,25950,25950,25950,0
20230802,180700,787576450,25950,25950,25950,25950,0
20230802,180600,787576450,25950,25950,25950,25950,0
20230802,180500,787576450,25950,25950,25950,25950,0
20230802,180400,787576450,25950,25950,25950,25950,0
20230802,180300,787576450,25950,25950,25950,25950,0
20230802,180200,787576450,25950,25950,25950,25950,0
20230802,180100,787576450,25950,25950,25950,25950,0
20230802,180000,787576450,25950,25950,25950,25950,0
20230802,175900,787576450,25950,25950,25950,25950,0
20230802,175800,787576450,25950,25950,25950,25950,0
20230802,175700,787576450,25950,25950,25950,25950,0
20230802,175600,787576450,25950,25950,25950,25950,0
20230802,175500,787576450,25950,25950,25950,25950,0
20230802,175400,787576450,25950,25950,25950,25950,0
20230802,175300,787576450,25950,25950,25950,25950,0
20230802,175200,787576450,25950,25950,25950,25950,0
20230802,175100,787576450,25950,25950,25950,25950,0
20230802,175000,787576450,25950,25950,25950,25950,0
20230802,174900,787576450,25950,25950,25950,25950,0
20230802,174800,787576450,25950,25950,25950,25950,0
20230802,174700,787576450,25950,25950,25950,25950,0
20230802,174600,787576450,25950,25950,25950,25950,0
20230802,174500,787576450,25950,25950,25950,25950,0
20230802,174400,787576450,25950,25950,25950,25950,0
20230802,174300,787576450,25950,25950,25950,25950,0
20230802,174200,787576450,25950,25950,25950,25950,0
20230802,174100,787576450,25950,25950,25950,25950,0
20230802,174000,787576450,25950,25950,25950,25950,0
20230802,173900,787576450,25950,25950,25950,25950,741
20230802,173800,787576450,25950,25950,25950,25950,0
20230802,173700,787576450,25950,25950,25950,25950,0
20230802,173600,787576450,25950,25950,25950,25950,0
20230802,173500,787576450,25950,25950,25950,25950,0
20230802,173400,787576450,25950,25950,25950,25950,0
20230802,173300,787576450,25950,25950,25950,25950,0
20230802,173200,787576450,25950,25950,25950,25950,0
20230802,173100,787576450,25950,25950,25950,25950,0
20230802,173000,787576450,25950,25950,25950,25950,0
20230802,172900,787576450,25950,25950,25950,25950,0
20230802,172800,787576450,25950,25950,25950,25950,0
20230802,172700,787576450,25950,25950,25950,25950,0
20230802,172600,787576450,25950,25950,25950,25950,0
20230802,172500,787576450,25950,25950,25950,25950,0
20230802,172400,787576450,25950,25950,25950,25950,0
20230802,172300,787576450,25950,25950,25950,25950,0
20230802,172200,787576450,25950,25950,25950,25950,0
20230802,172100,787576450,25950,25950,25950,25950,0
20230802,172000,787576450,25950,25950,25950,25950,0
20230802,171900,787576450,25950,25950,25950,25950,0
20230802,171800,787576450,25950,25950,25950,25950,0
20230802,171700,787576450,25950,25950,25950,25950,0
20230802,171600,787576450,25950,25950,25950,25950,0
20230802,171500,787576450,25950,25950,25950,25950,0
20230802,171400,787576450,25950,25950,25950,25950,0
20230802,171300,787576450,25950,25950,25950,25950,0
20230802,171200,787576450,25950,25950,25950,25950,0
20230802,171100,787576450,25950,25950,25950,25950,0
20230802,171000,787576450,25950,25950,25950,25950,0
20230802,170900,787576450,25950,25950,25950,25950,741
20230802,170800,787576450,25950,25950,25950,25950,0
20230802,170700,787576450,25950,25950,25950,25950,0
20230802,170600,787576450,25950,25950,25950,25950,0
20230802,170500,787576450,25950,25950,25950,25950,0
20230802,170400,787576450,25950,25950,25950,25950,0
20230802,170300,787576450,25950,25950,25950,25950,0
20230802,170200,787576450,25950,25950,25950,25950,0
20230802,170100,787576450,25950,25950,25950,25950,0
20230802,170000,787576450,25950,25950,25950,25950,0
20230802,165900,787576450,25950,25950,25950,25950,0
20230802,165800,787576450,25950,25950,25950,25950,0
20230802,165700,787576450,25950,25950,25950,25950,0
20230802,165600,787576450,25950,25950,25950,25950,0
20230802,165500,787576450,25950,25950,25950,25950,0
20230802,165400,787576450,25950,25950,25950,25950,0
20230802,165300,787576450,25950,25950,25950,25950,0
20230802,165200,787576450,25950,25950,25950,25950,0
20230802,165100,787576450,25950,25950,25950,25950,0
20230802,165000,787576450,25950,25950,25950,25950,0
20230802,164900,787576450,25950,25950,25950,25950,0
20230802,164800,787576450,25950,25950,25950,25950,0
20230802,164700,787576450,25950,25950,25950,25950,0
20230802,164600,787576450,25950,25950,25950,25950,0
20230802,164500,787576450,25950,25950,25950,25950,0
20230802,164400,787576450,25950,25950,25950,25950,0
20230802,164300,787576450,25950,25950,25950,25950,0
20230802,164200,787576450,25950,25950,25950,25950,0
20230802,164100,787576450,25950,25950,25950,25950,0
20230802,164000,787576450,25950,25950,25950,25950,0
20230802,163900,787576450,25950,25950,25950,25950,741
20230802,163800,787576450,25950,25950,25950,25950,0
20230802,163700,787576450,25950,25950,25950,25950,0
20230802,163600,787576450,25950,25950,25950,25950,0
20230802,163500,787576450,25950,25950,25950,25950,0
20230802,163400,787576450,25950,25950,25950,25950,0
20230802,163300,787576450,25950,25950,25950,25950,0
20230802,163200,787576450,25950,25950,25950,25950,0
20230802,163100,787576450,25950,25950,25950,25950,0
20230802,163000,787576450,25950,25950,25950,25950,0
20230802,162900,787576450,25950,25950,25950,25950,0
20230802,162800,787576450,25950,25950,25950,25950,0
20230802,162700,787576450,25950,25950,25950,25950,0
20230802,162600,787576450,25950,25950,25950,25950,0
20230802,162500,787576450,25950,25950,25950,25950,0
20230802,162400,787576450,25950,25950,25950,25950,0
20230802,162300,787576450,25950,25950,25950,25950,0
20230802,162200,787576450,25950,25950,25950,25950,0
20230802,162100,787576450,25950,25950,25950,25950,0
20230802,162000,787576450,25950,25950,25950,25950,0
20230802,161900,787576450,25950,25950,25950,25950,0
20230802,161800,787576450,25950,25950,25950,25950,0
20230802,161700,787576450,25950,25950,25950,25950,0
20230802,161600,787576450,25950,25950,25950,25950,0
20230802,161500,787576450,25950,25950,25950,25950,0
20230802,161400,787576450,25950,25950,25950,25950,0
20230802,161300,787576450,25950,25950,25950,25950,0
20230802,161200,787576450,25950,25950,25950,25950,0
20230802,161100,787576450,25950,25950,25950,25950,0
20230802,161000,787576450,25950,25950,25950,25950,0
20230802,160900,787576450,25950,25950,25950,25950,741
20230802,160800,787576450,25950,25950,25950,25950,0
20230802,160700,787576450,25950,25950,25950,25950,0
20230802,160600,787576450,25950,25950,25950,25950,0
20230802,160500,787576450,25950,25950,25950,25950,0
20230802,160400,787576450,25950,25950,25950,25950,0
20230802,160300,787576450,25950,25950,25950,25950,0
20230802,160200,787576450,25950,25950,25950,25950,0
20230802,160100,787576450,25950,25950,25950,25950,0
20230802,160000,787576450,25950,25950,25950,25950,0
20230802,155900,787576450,25950,25950,25950,25950,0
20230802,155800,787576450,25950,25950,25950,25950,0
20230802,155700,787576450,25950,25950,25950,25950,0
20230802,155600,787576450,25950,25950,25950,25950,0
20230802,155500,787576450,25950,25950,25950,25950,0
20230802,155400,787576450,25950,25950,25950,25950,0
20230802,155300,787576450,25950,25950,25950,25950,0
20230802,155200,787576450,25950,25950,25950,25950,0
20230802,155100,787576450,25950,25950,25950,25950,0
20230802,155000,787576450,25950,25950,25950,25950,0
20230802,154900,787576450,25950,25950,25950,25950,0
20230802,154800,787576450,25950,25950,25950,25950,0
20230802,154700,787576450,25950,25950,25950,25950,0
20230802,154600,787576450,25950,25950,25950,25950,0
20230802,154500,787576450,25950,25950,25950,25950,0
20230802,154400,787576450,25950,25950,25950,25950,0
20230802,154300,787576450,25950,25950,25950,25950,0
20230802,154200,787576450,25950,25950,25950,25950,0
20230802,154100,787576450,25950,25950,25950,25950,0
20230802,154000,787576450,25950,25950,25950,25950,0
20230802,153900,787576450,25950,25950,25950,25950,741
20230802,153800,787576450,25950,25950,25950,25950,0
20230802,153700,787576450,25950,25950,25950,25950,0
20230802,153600,787576450,25950,25950,25950,25950,0
20230802,153500,787576450,25950,25950,25950,25950,0
20230802,153400,787576450,25950,25950,25950,25950,0
20230802,153300,787576450,25950,25950,25950,25950,0
20230802,153200,787576450,25950,25950,25950,25950,0
20230802,153100,787576450,25950,25950,25950,25950,0
20230802,153000,787576450,25950,25950,25950,25950,741
20230802,152900,768347500,25950,25950,25950,25950,0
20230802,152800,768347500,25950,25950,25950,25950,0
20230802,152700,768347500,25950,25950,25950,25950,0
20230802,152600,768347500,25950,25950,25950,25950,0
20230802,152500,768347500,25950,25950,25950,25950,0
20230802,152400,768347500,25950,25950,25950,25950,0
20230802,152300,768347500,25950,25950,25950,25950,0
20230802,152200,768347500,25950,25950,25950,25950,0
20230802,152100,768347500,25950,25950,25950,25950,0
20230802,152000,768347500,25950,25950,25950,25950,0
20230802,151900,768347500,25950,26050,26100,25950,74
20230802,151800,766423100,26050,26000,26050,25950,5
20230802,151700,766293200,26050,25950,26050,25950,46
20230802,151600,765097900,26000,26000,26000,26000,18
20230802,151500,764629900,26000,26050,26050,26000,11
20230802,151400,764343850,26050,26050,26050,26050,1
20230802,151300,764317800,26100,25950,26100,25950,7
20230802,151200,764135850,25950,25900,25950,25900,40
20230802,151100,763097900,25950,26050,26050,25950,70
20230802,151000,761281300,26000,26050,26100,26000,66
20230802,150900,759565000,26050,26000,26100,26000,16
20230802,150800,759148800,26100,26100,26100,26100,126
20230802,150700,755860200,26100,26100,26100,26100,2
20230802,150600,755808000,26050,26050,26050,26050,67
20230802,150500,754062650,26050,26100,26200,26050,334
20230802,150400,745360550,26200,26150,26200,26150,16
20230802,150300,744941700,26100,26100,26100,26100,12
20230802,150200,744628500,26150,26150,26150,26150,1
20230802,150100,744602350,26150,26150,26150,26150,2
20230802,150000,744550050,26050,26050,26050,26050,29
20230802,145900,743794600,26150,26150,26150,26050,114
20230802,145800,740815100,26150,26150,26200,26150,55
20230802,145700,739374600,26150,26100,26150,26100,48
20230802,145600,738119450,26100,26000,26150,26000,73
20230802,145500,736214050,26150,26100,26150,26000,210
20230802,145400,730739900,26100,26150,26150,26000,152
20230802,145300,726780300,26150,26000,26150,26000,294
20230802,145200,719109450,26150,26100,26150,26100,49
20230802,145100,717828200,26150,26050,26150,26050,96
20230802,145000,715318700,26000,26100,26100,26000,66
20230802,144900,713597700,26100,26100,26100,26100,52
20230802,144800,712240500,26100,26050,26100,26050,170
20230802,144700,707808850,26100,26000,26100,26000,62
20230802,144600,706192150,26100,26100,26100,26050,106
20230802,144500,703425800,25950,25950,26100,25950,49
20230802,144400,702147200,26100,26050,26100,26000,65
20230802,144300,700452250,26100,26100,26100,26100,48
20230802,144200,699199450,26100,26050,26100,26050,95
20230802,144100,696720100,26050,25900,26100,25900,68
20230802,144000,694948850,26100,25950,26100,25900,847
20230802,143900,672995350,25950,25950,26100,25950,51
20230802,143800,671664700,26100,26000,26100,26000,60
20230802,143700,670100100,26100,26050,26100,26000,101
20230802,143600,667467900,26050,26000,26050,25950,50
20230802,143500,666165550,26000,26000,26050,25950,80
20230802,143400,664084850,25950,26000,26000,25950,73
20230802,143300,662188100,26000,26000,26000,25950,192
20230802,143200,657200950,26000,26000,26000,26000,50
20230802,143100,655900950,25900,25950,26000,25900,66
20230802,143000,654186650,26000,25900,26000,25900,49
20230802,142900,652912850,26000,26000,26000,25950,119
20230802,142800,649819150,25900,26000,26000,25900,61
20230802,142700,648234550,26000,25900,26000,25900,48
20230802,142600,646988050,25950,25950,25950,25850,51
20230802,142500,645664700,25850,25950,25950,25850,71
20230802,142400,643824250,26000,26050,26050,26000,95
20230802,142300,641351850,25850,26000,26050,25850,65
20230802,142200,639661700,26000,25850,26050,25850,65
20230802,142100,637971750,26050,26050,26050,26050,48
20230802,142000,636721350,26050,26050,26050,26000,98
20230802,141900,634168750,25850,26050,26050,25850,63
20230802,141800,632530600,26000,26050,26050,26000,51
20230802,141700,631202200,26050,25850,26050,25850,48
20230802,141600,629952000,26050,25850,26050,25850,64
20230802,141500,628287800,26050,25850,26050,25850,126
20230802,141400,625012150,25950,26000,26000,25950,51
20230802,141300,623686200,26000,25850,26000,25850,62
20230802,141200,622076300,26000,25950,26000,25850,52
20230802,141100,620724850,26000,26000,26000,26000,96
20230802,141000,618228850,25850,25950,26000,25850,64
20230802,140900,616567250,26050,26050,26050,26050,48
20230802,140800,615316850,26050,25950,26050,25950,51
20230802,140700,613990000,25850,25800,26000,25800,62
20230802,140600,612380950,26000,25950,26000,25950,96
20230802,140500,609885000,25950,25950,26000,25950,49
20230802,140400,608611250,26000,25800,26000,25800,63
20230802,140300,606976300,26000,25800,26000,25800,51
20230802,140200,605651200,25950,25850,25950,25800,197
20230802,140100,600553250,25850,25850,25950,25850,67
20230802,140000,598816350,25950,25950,26000,25950,106
20230802,135900,596063100,25950,25950,25950,25950,42
20230802,135800,594973200,26000,25950,26000,25950,101
20230802,135700,592349850,26000,26000,26000,26000,48
20230802,135600,591101850,26000,26000,26000,26000,48
20230802,135500,589853850,26000,25950,26000,25950,121
20230802,135400,586711550,26000,26000,26000,26000,48
20230802,135300,585463550,25950,25950,26000,25850,218
20230802,135200,579804250,25950,25950,25950,25950,223
20230802,135100,574017400,25950,26000,26000,25950,52
20230802,135000,572665550,25950,26000,26000,25950,65
20230802,134900,570976050,26000,26000,26050,25950,227
20230802,134800,565072000,26000,26000,26050,26000,603
20230802,134700,549389800,26000,26000,26000,26000,55
20230802,134600,547959800,25950,25950,26000,25950,13
20230802,134500,547622400,25950,25950,26000,25950,59
20230802,134400,546088850,26000,26000,26000,25950,201
20230802,134300,540867850,26000,25950,26000,25950,7
20230802,134200,540686150,25850,26000,26000,25850,63
20230802,134100,539050250,26000,26000,26000,26000,52
20230802,134000,537698250,26050,26050,26050,26000,97
20230802,133900,535171500,25850,26050,26050,25850,64
20230802,133800,533507500,26000,25900,26000,25900,97
20230802,133700,530990300,26050,25900,26050,25900,49
20230802,133600,529714000,26050,26100,26100,25900,116
20230802,133500,526691900,25900,26100,26100,25900,170
20230802,133400,522279500,25900,26000,26100,25900,86
20230802,133300,520038800,25950,26050,26100,25950,69
20230802,133200,518240300,26050,26050,26100,26050,56
20230802,133100,516779150,26100,26100,26100,26100,96
20230802,133000,514273550,25950,26050,26100,25950,77
20230802,132900,512266850,26050,26050,26100,26050,54
20230802,132800,510857750,26000,26000,26000,26000,253
20230802,132700,504279750,25950,25950,26000,25950,173
20230802,132600,499788050,25950,25900,25950,25900,49
20230802,132500,498518900,25900,25800,25900,25800,70
20230802,132400,496706350,25900,25800,25900,25800,63
20230802,132300,495076150,25850,25900,25900,25800,51
20230802,132200,493757850,25850,25850,25850,25850,48
20230802,132100,492517050,25800,25850,25850,25800,429
20230802,132000,481442600,25900,25900,25900,25850,3
20230802,131900,481364950,25950,25950,25950,25950,1
20230802,131800,481339000,25950,25950,25950,25950,1
20230802,131700,481313050,25900,25850,25900,25850,6
20230802,131600,481157900,25900,25900,25900,25900,2
20230802,131500,481106100,25850,25800,25850,25800,3
20230802,131400,481028600,25950,25900,25950,25900,8
20230802,131300,480821100,25950,25950,25950,25950,1
20230802,131200,480795150,25850,25850,25850,25850,200
20230802,131100,475625150,25850,25850,25850,25850,1
20230802,131000,475599300,26000,25950,26000,25900,25
20230802,130900,474950350,25950,25950,25950,25850,3
20230802,130800,474872600,25950,25950,26000,25950,3
20230802,130700,474794700,25950,25950,25950,25950,1
20230802,130600,474768750,25950,25900,25950,25850,8
20230802,130500,474561600,25900,25900,25900,25900,0
20230802,130400,474561600,25900,25900,25900,25850,9
20230802,130300,474328700,25900,25900,25900,25900,1
20230802,130200,474302800,25900,25950,25950,25900,2
20230802,130100,474250950,25850,25950,25950,25850,2
20230802,130000,474199150,25950,25900,25950,25850,17
20230802,125900,473758850,25950,25950,25950,25950,0
20230802,125800,473758850,25950,26000,26000,25950,6
20230802,125700,473602950,25900,25900,25900,25900,21
20230802,125600,473059050,25900,26000,26000,25900,4
20230802,125500,472955250,25900,25950,25950,25900,65
20230802,125400,471271650,25950,25950,25950,25950,1
20230802,125300,471245700,26000,25950,26000,25950,21
20230802,125200,470700700,25950,25900,25950,25900,3
20230802,125100,470622900,25950,25950,25950,25950,1
20230802,125000,470596950,25950,25850,26000,25850,22
20230802,124900,470026650,25850,25900,25900,25800,32
20230802,124800,469200550,25900,25850,25900,25850,36
20230802,124700,468269350,25850,25800,25850,25800,21
20230802,124600,467726950,25800,25850,25850,25800,2
20230802,124500,467675300,25850,25800,25850,25800,6
20230802,124400,467520400,25850,25850,25850,25850,6
20230802,124300,467365300,25800,25800,25800,25800,6
20230802,124200,467210500,25800,25800,25800,25800,1
20230802,124100,467184700,25800,25800,25800,25800,14
20230802,124000,466823500,25800,25800,25800,25800,0
20230802,123900,466823500,25800,25850,25850,25800,139
20230802,123800,463236550,25850,25850,25850,25850,60
20230802,123700,461685550,25850,25850,25850,25850,111
20230802,123600,458816200,25850,25850,25850,25850,14
20230802,123500,458454300,25850,25850,25850,25850,0
20230802,123400,458454300,25850,25850,25850,25850,6
20230802,123300,458299200,25900,25850,25900,25850,11
20230802,123200,458014350,25850,25850,25850,25850,2
20230802,123100,457962650,25850,25850,25850,25850,75
20230802,123000,456023900,25850,25850,25850,25850,127
20230802,122900,452740950,25850,25850,25850,25850,2
20230802,122800,452689250,25850,25850,25850,25850,5
20230802,122700,452560000,25850,25850,25850,25850,20
20230802,122600,452043000,25850,25850,25850,25850,28
20230802,122500,451319200,25900,25900,25900,25900,0
20230802,122400,451319200,25900,25850,25900,25850,9
20230802,122300,451086300,25850,25850,25850,25850,1
20230802,122200,451060450,25850,25850,25850,25850,5
20230802,122100,450931200,25900,25900,25900,25900,262
20230802,122000,444145400,25950,25950,25950,25950,6
20230802,121900,443989700,25950,25950,26000,25950,76
20230802,121800,442017450,25950,26000,26000,25950,3
20230802,121700,441939550,26000,26050,26050,25950,11
20230802,121600,441653650,26050,26050,26050,26050,1
20230802,121500,441627600,26100,25950,26100,25950,16
20230802,121400,441211300,26000,25900,26000,25900,2
20230802,121300,441159400,26000,26000,26000,26000,3
20230802,121200,441081400,26050,26050,26050,26050,0
20230802,121100,441081400,26050,25900,26050,25900,10
20230802,121000,440821850,25950,25950,25950,25950,1
20230802,120900,440795900,25950,25900,25950,25900,4
20230802,120800,440692250,25950,26000,26000,25950,71
20230802,120700,438849750,26000,25950,26000,25950,18
20230802,120600,438382600,26000,26000,26000,26000,2
20230802,120500,438330600,26000,26000,26000,26000,1
20230802,120400,438304600,25950,26000,26050,25950,8
20230802,120300,438096350,26000,26050,26050,26000,2
20230802,120200,438044300,26050,26050,26050,26050,1
20230802,120100,438018250,26050,26000,26050,26000,21
20230802,120000,437471400,26050,25950,26050,25950,33
20230802,115900,436612250,26000,26000,26000,26000,1
20230802,115800,436586250,26000,26000,26000,26000,7
20230802,115700,436404250,26000,26000,26000,26000,1
20230802,115600,436378250,26000,26050,26050,26000,8
20230802,115500,436169950,26000,25900,26000,25900,4
20230802,115400,436066250,26000,26000,26050,25900,147
20230802,115300,432245150,26000,26000,26000,26000,20
20230802,115200,431725150,26050,25950,26050,25950,12
20230802,115100,431413150,25950,25950,25950,25950,3
20230802,115000,431335300,25950,25900,25950,25900,8
20230802,114900,431127800,25950,25950,25950,25950,0
20230802,114800,431127800,25950,25900,25950,25900,80
20230802,114700,429055500,25900,25900,25900,25900,2
20230802,114600,429003700,25950,25900,25950,25900,66
20230802,114500,427294000,25900,25950,25950,25900,107
20230802,114400,424522400,25900,25950,25950,25900,16
20230802,114300,424107500,25900,25950,25950,25900,129
20230802,114200,420766100,25900,25950,25950,25900,58
20230802,114100,419263500,26000,26000,26000,26000,6
20230802,114000,419107500,25950,25950,25950,25950,37
20230802,113900,418147350,25950,25950,26000,25950,62
20230802,113800,416538100,25950,25950,25950,25950,0
20230802,113700,416538100,25950,26000,26000,25950,12
20230802,113600,416226300,26000,26000,26000,26000,3
20230802,113500,416148300,26000,25950,26000,25950,170
20230802,113400,411736500,26050,26050,26050,26050,2
20230802,113300,411684400,26050,26000,26050,25950,39
20230802,113200,410669450,26000,26000,26000,26000,1
20230802,113100,410643450,26000,26000,26000,25950,35
20230802,113000,409734750,26000,26000,26000,26000,9
20230802,112900,409500750,26000,26000,26000,26000,2
20230802,112800,409448750,26050,26050,26050,26050,7
20230802,112700,409266400,26050,25950,26050,25950,366
20230802,112600,399764350,25950,26050,26100,25950,215
20230802,112500,394179200,26100,26100,26100,26100,7
20230802,112400,393996500,26100,26100,26100,26100,3
20230802,112300,393918200,26100,26100,26100,26100,1
20230802,112200,393892100,26150,26000,26150,26000,132
20230802,112100,390458900,26100,26100,26100,26100,1
20230802,112000,390432800,26150,26150,26200,26150,18
20230802,111900,389961750,26150,26150,26150,26150,0
20230802,111800,389961750,26150,26150,26150,26150,23
20230802,111700,389360300,26150,26150,26150,26150,0
20230802,111600,389360300,26150,26150,26150,26150,90
20230802,111500,387006800,26200,26200,26200,26200,7
20230802,111400,386823400,26150,26100,26150,26000,97
20230802,111300,384296100,26150,26150,26150,26150,7
20230802,111200,384113050,26100,26150,26150,26100,59
20230802,111100,382570400,26200,26200,26200,26200,7
20230802,111000,382387000,26150,26150,26150,26150,5
20230802,110900,382256250,26200,26150,26200,26150,9
20230802,110800,382020550,26150,26150,26150,26150,3
20230802,110700,381942100,26200,26200,26200,26200,7
20230802,110600,381758700,26150,26150,26200,26150,199
20230802,110500,376548550,26200,26200,26200,26200,7
20230802,110400,376365150,26150,26150,26150,26150,20
20230802,110300,375842150,26150,26200,26200,26150,42
20230802,110200,374743500,26200,26200,26200,26200,0
20230802,110100,374743500,26200,26200,26200,26150,241
20230802,110000,368431000,26200,26200,26200,26200,7
20230802,105900,368247600,26150,26150,26150,26150,642
20230802,105800,351459300,26200,26200,26200,26200,7
20230802,105700,351275900,26200,26200,26200,26200,50
20230802,105600,349965900,26200,26200,26200,26200,7
20230802,105500,349782500,26200,26150,26200,26150,57
20230802,105400,348289150,26200,26150,26200,26150,8
20230802,105300,348079600,26200,26200,26200,26200,0
20230802,105200,348079600,26200,26200,26200,26150,43
20230802,105100,346953050,26200,26200,26200,26200,0
20230802,105000,346953050,26200,26200,26200,26200,7
20230802,104900,346769650,26100,26100,26100,26100,27
20230802,104800,346064950,26200,26150,26200,26150,88
20230802,104700,343763400,26150,26150,26150,26150,9
20230802,104600,343528050,26200,26200,26200,26200,7
20230802,104500,343344650,26150,26150,26150,26150,1
20230802,104400,343318500,26200,26200,26200,26200,7
20230802,104300,343135100,26150,26250,26250,26150,49
20230802,104200,341852000,26200,26200,26200,26200,66
20230802,104100,340122800,26250,26250,26250,26250,12
20230802,104000,339807800,26250,26200,26250,26200,47
20230802,103900,338575150,26250,26250,26250,26250,7
20230802,103800,338391400,26200,26200,26200,26200,70
20230802,103700,336557400,26250,26200,26250,26200,148
20230802,103600,332679450,26250,26250,26250,26250,0
20230802,103500,332679450,26250,26250,26250,26250,7
20230802,103400,332495700,26250,26250,26250,26250,0
20230802,103300,332495700,26250,26250,26250,26250,7
20230802,103200,332311950,26250,26250,26250,26250,0
20230802,103100,332311950,26250,26250,26250,26250,7
20230802,103000,332128200,26200,26200,26200,26200,0
20230802,102900,332128200,26200,26200,26200,26200,20
20230802,102800,331604200,26200,26250,26250,26200,22
20230802,102700,331027450,26100,26100,26100,26100,0
20230802,102600,331027450,26100,26100,26100,26100,1
20230802,102500,331001350,26100,26100,26100,26100,1
20230802,102400,330975250,26050,26200,26200,26050,170
20230802,102300,326532550,26200,26200,26200,26200,1
20230802,102200,326506350,26200,26200,26200,26200,1
20230802,102100,326480150,26200,26200,26200,26200,21
20230802,102000,325929950,26200,26200,26200,26200,6
20230802,101900,325772750,26200,26300,26300,26200,695
20230802,101800,307522600,26300,26300,26300,26300,0
20230802,101700,307522600,26300,26300,26300,26300,0
20230802,101600,307522600,26300,26350,26350,26300,36
20230802,101500,306575750,26300,26300,26300,26300,65
20230802,101400,304866250,26400,26300,26400,26300,178
20230802,101300,300167550,26300,26300,26300,26300,2
20230802,101200,300114950,26300,26300,26300,26300,0
20230802,101100,300114950,26300,26350,26350,26300,25
20230802,101000,299457050,26350,26350,26350,26350,0
20230802,100900,299457050,26350,26400,26400,26350,40
20230802,100800,298402850,26450,26400,26450,26400,67
20230802,100700,296631550,26400,26400,26400,26400,0
20230802,100600,296631550,26400,26450,26500,26400,86
20230802,100500,294359050,26450,26450,26450,26450,48
20230802,100400,293089450,26450,26450,26450,26450,15
20230802,100300,292692700,26500,26500,26500,26500,0
20230802,100200,292692700,26500,26500,26500,26400,29
20230802,100100,291924300,26500,26450,26500,26400,35
20230802,100000,290997750,26450,26450,26450,26450,2
20230802,095900,290944850,26500,26500,26500,26500,15
20230802,095800,290547350,26500,26500,26500,26500,15
20230802,095700,290149850,26500,26500,26500,26500,12
20230802,095600,289831850,26450,26450,26450,26450,18
20230802,095500,289355750,26500,26350,26500,26350,19
20230802,095400,288852400,26500,26500,26500,26500,12
20230802,095300,288534400,26500,26500,26500,26500,13
20230802,095200,288189900,26450,26450,26450,26450,13
20230802,095100,287846050,26500,26450,26500,26450,28
20230802,095000,287104850,26500,26500,26500,26500,13
20230802,094900,286760350,26500,26500,26550,26500,47
20230802,094800,285514800,26500,26350,26500,26350,6072
20230802,094700,124667700,26350,26350,26350,26300,154
20230802,094600,120613500,26350,26350,26350,26350,12
20230802,094500,120297300,26350,26350,26350,26350,13
20230802,094400,119954750,26400,26400,26400,26400,13
20230802,094300,119611550,26350,26350,26350,26350,17
20230802,094200,119163600,26350,26350,26350,26350,77
20230802,094100,117134650,26300,26350,26350,26300,259
20230802,094000,110322300,26350,26350,26350,26300,322
20230802,093900,101851800,26300,26350,26350,26300,18
20230802,093800,101377750,26300,26300,26300,26300,82
20230802,093700,99221150,26300,26300,26300,26300,100
20230802,093600,96591150,26300,26300,26300,26300,13
20230802,093500,96249250,26300,26350,26350,26300,37
20230802,093400,95275450,26250,26350,26350,26250,14
20230802,093300,94906650,26300,26350,26350,26300,31
20230802,093200,94090650,26400,26300,26400,26300,37
20230802,093100,93116350,26350,26400,26400,26350,117
20230802,093000,90032550,26400,26400,26400,26400,28
20230802,092900,89293350,26350,26350,26400,26300,229
20230802,092800,83258850,26350,26300,26350,26300,351
20230802,092700,74019700,26300,26250,26300,26250,374
20230802,092600,64201050,26250,26250,26250,26250,22
20230802,092500,63623550,26250,26250,26250,26200,90
20230802,092400,61264150,26250,26200,26250,26200,23
20230802,092300,60660900,26250,26200,26250,26200,14
20230802,092200,60293450,26300,26250,26300,26250,133
20230802,092100,56801200,26250,26200,26250,26200,27
20230802,092000,56093200,26200,26200,26200,26200,19
20230802,091900,55595400,26200,26200,26200,26200,13
20230802,091800,55254800,26150,26150,26150,26150,6
20230802,091700,55097900,26150,26150,26150,26150,16
20230802,091600,54679500,26150,26150,26150,26150,25
20230802,091500,54025750,26000,26100,26100,26000,307
20230802,091400,46038600,25950,26150,26150,25900,578
20230802,091300,30970850,26150,26150,26150,26150,12
20230802,091200,30657050,26150,26150,26150,26150,13
20230802,091100,30317100,26150,26150,26150,26150,14
20230802,091000,29951000,26200,26200,26200,26200,17
20230802,090900,29505600,26200,26200,26200,26200,13
20230802,090800,29165000,26100,26100,26100,26000,38
20230802,090700,28175200,25950,25950,26150,25950,125
20230802,090600,24909050,26150,25900,26150,25900,19
20230802,090500,24415450,25850,25900,25950,25850,291
20230802,090400,16883950,25900,25900,25950,25900,34
20230802,090300,16001750,25900,25850,25950,25850,68
20230802,090200,14242600,25950,25950,25950,25900,163
20230802,090100,10019900,26000,26050,26200,26000,239
20230802,090000,3805050,26200,26050,26300,26050,145