KissMeData/089980/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,194000,1929121950,25400,25400,25400,25400,2445
20230803,193900,1929121950,25400,25400,25400,25400,0
20230803,193800,1929121950,25400,25400,25400,25400,0
20230803,193700,1929121950,25400,25400,25400,25400,0
20230803,193600,1929121950,25400,25400,25400,25400,0
20230803,193500,1929121950,25400,25400,25400,25400,0
20230803,193400,1929121950,25400,25400,25400,25400,0
20230803,193300,1929121950,25400,25400,25400,25400,0
20230803,193200,1929121950,25400,25400,25400,25400,0
20230803,193100,1929121950,25400,25400,25400,25400,0
20230803,193000,1929121950,25400,25400,25400,25400,0
20230803,192900,1929121950,25400,25400,25400,25400,0
20230803,192800,1929121950,25400,25400,25400,25400,0
20230803,192700,1929121950,25400,25400,25400,25400,0
20230803,192600,1929121950,25400,25400,25400,25400,0
20230803,192500,1929121950,25400,25400,25400,25400,0
20230803,192400,1929121950,25400,25400,25400,25400,0
20230803,192300,1929121950,25400,25400,25400,25400,0
20230803,192200,1929121950,25400,25400,25400,25400,0
20230803,192100,1929121950,25400,25400,25400,25400,0
20230803,192000,1929121950,25400,25400,25400,25400,0
20230803,191900,1929121950,25400,25400,25400,25400,0
20230803,191800,1929121950,25400,25400,25400,25400,0
20230803,191700,1929121950,25400,25400,25400,25400,0
20230803,191600,1929121950,25400,25400,25400,25400,0
20230803,191500,1929121950,25400,25400,25400,25400,0
20230803,191400,1929121950,25400,25400,25400,25400,0
20230803,191300,1929121950,25400,25400,25400,25400,0
20230803,191200,1929121950,25400,25400,25400,25400,0
20230803,191100,1929121950,25400,25400,25400,25400,0
20230803,191000,1929121950,25400,25400,25400,25400,2445
20230803,190900,1929121950,25400,25400,25400,25400,0
20230803,190800,1929121950,25400,25400,25400,25400,0
20230803,190700,1929121950,25400,25400,25400,25400,0
20230803,190600,1929121950,25400,25400,25400,25400,0
20230803,190500,1929121950,25400,25400,25400,25400,0
20230803,190400,1929121950,25400,25400,25400,25400,0
20230803,190300,1929121950,25400,25400,25400,25400,0
20230803,190200,1929121950,25400,25400,25400,25400,0
20230803,190100,1929121950,25400,25400,25400,25400,0
20230803,190000,1929121950,25400,25400,25400,25400,0
20230803,185900,1929121950,25400,25400,25400,25400,0
20230803,185800,1929121950,25400,25400,25400,25400,0
20230803,185700,1929121950,25400,25400,25400,25400,0
20230803,185600,1929121950,25400,25400,25400,25400,0
20230803,185500,1929121950,25400,25400,25400,25400,0
20230803,185400,1929121950,25400,25400,25400,25400,0
20230803,185300,1929121950,25400,25400,25400,25400,0
20230803,185200,1929121950,25400,25400,25400,25400,0
20230803,185100,1929121950,25400,25400,25400,25400,0
20230803,185000,1929121950,25400,25400,25400,25400,0
20230803,184900,1929121950,25400,25400,25400,25400,0
20230803,184800,1929121950,25400,25400,25400,25400,0
20230803,184700,1929121950,25400,25400,25400,25400,0
20230803,184600,1929121950,25400,25400,25400,25400,0
20230803,184500,1929121950,25400,25400,25400,25400,0
20230803,184400,1929121950,25400,25400,25400,25400,0
20230803,184300,1929121950,25400,25400,25400,25400,0
20230803,184200,1929121950,25400,25400,25400,25400,0
20230803,184100,1929121950,25400,25400,25400,25400,0
20230803,184000,1929121950,25400,25400,25400,25400,2445
20230803,183900,1929121950,25400,25400,25400,25400,0
20230803,183800,1929121950,25400,25400,25400,25400,0
20230803,183700,1929121950,25400,25400,25400,25400,0
20230803,183600,1929121950,25400,25400,25400,25400,0
20230803,183500,1929121950,25400,25400,25400,25400,0
20230803,183400,1929121950,25400,25400,25400,25400,0
20230803,183300,1929121950,25400,25400,25400,25400,0
20230803,183200,1929121950,25400,25400,25400,25400,0
20230803,183100,1929121950,25400,25400,25400,25400,0
20230803,183000,1929121950,25400,25400,25400,25400,0
20230803,182900,1929121950,25400,25400,25400,25400,0
20230803,182800,1929121950,25400,25400,25400,25400,0
20230803,182700,1929121950,25400,25400,25400,25400,0
20230803,182600,1929121950,25400,25400,25400,25400,0
20230803,182500,1929121950,25400,25400,25400,25400,0
20230803,182400,1929121950,25400,25400,25400,25400,0
20230803,182300,1929121950,25400,25400,25400,25400,0
20230803,182200,1929121950,25400,25400,25400,25400,0
20230803,182100,1929121950,25400,25400,25400,25400,0
20230803,182000,1929121950,25400,25400,25400,25400,0
20230803,181900,1929121950,25400,25400,25400,25400,0
20230803,181800,1929121950,25400,25400,25400,25400,0
20230803,181700,1929121950,25400,25400,25400,25400,0
20230803,181600,1929121950,25400,25400,25400,25400,0
20230803,181500,1929121950,25400,25400,25400,25400,0
20230803,181400,1929121950,25400,25400,25400,25400,0
20230803,181300,1929121950,25400,25400,25400,25400,0
20230803,181200,1929121950,25400,25400,25400,25400,0
20230803,181100,1929121950,25400,25400,25400,25400,0
20230803,181000,1929121950,25400,25400,25400,25400,2445
20230803,180900,1929121950,25400,25400,25400,25400,0
20230803,180800,1929121950,25400,25400,25400,25400,0
20230803,180700,1929121950,25400,25400,25400,25400,0
20230803,180600,1929121950,25400,25400,25400,25400,0
20230803,180500,1929121950,25400,25400,25400,25400,0
20230803,180400,1929121950,25400,25400,25400,25400,0
20230803,180300,1929121950,25400,25400,25400,25400,0
20230803,180200,1929121950,25400,25400,25400,25400,0
20230803,180100,1929121950,25400,25400,25400,25400,0
20230803,180000,1929121950,25400,25400,25400,25400,0
20230803,175900,1929121950,25400,25400,25400,25400,0
20230803,175800,1929121950,25400,25400,25400,25400,0
20230803,175700,1929121950,25400,25400,25400,25400,0
20230803,175600,1929121950,25400,25400,25400,25400,0
20230803,175500,1929121950,25400,25400,25400,25400,0
20230803,175400,1929121950,25400,25400,25400,25400,0
20230803,175300,1929121950,25400,25400,25400,25400,0
20230803,175200,1929121950,25400,25400,25400,25400,0
20230803,175100,1929121950,25400,25400,25400,25400,0
20230803,175000,1929121950,25400,25400,25400,25400,0
20230803,174900,1929121950,25400,25400,25400,25400,0
20230803,174800,1929121950,25400,25400,25400,25400,0
20230803,174700,1929121950,25400,25400,25400,25400,0
20230803,174600,1929121950,25400,25400,25400,25400,0
20230803,174500,1929121950,25400,25400,25400,25400,0
20230803,174400,1929121950,25400,25400,25400,25400,0
20230803,174300,1929121950,25400,25400,25400,25400,0
20230803,174200,1929121950,25400,25400,25400,25400,0
20230803,174100,1929121950,25400,25400,25400,25400,0
20230803,174000,1929121950,25400,25400,25400,25400,2445
20230803,173900,1929121950,25400,25400,25400,25400,0
20230803,173800,1929121950,25400,25400,25400,25400,0
20230803,173700,1929121950,25400,25400,25400,25400,0
20230803,173600,1929121950,25400,25400,25400,25400,0
20230803,173500,1929121950,25400,25400,25400,25400,0
20230803,173400,1929121950,25400,25400,25400,25400,0
20230803,173300,1929121950,25400,25400,25400,25400,0
20230803,173200,1929121950,25400,25400,25400,25400,0
20230803,173100,1929121950,25400,25400,25400,25400,0
20230803,173000,1929121950,25400,25400,25400,25400,0
20230803,172900,1929121950,25400,25400,25400,25400,0
20230803,172800,1929121950,25400,25400,25400,25400,0
20230803,172700,1929121950,25400,25400,25400,25400,0
20230803,172600,1929121950,25400,25400,25400,25400,0
20230803,172500,1929121950,25400,25400,25400,25400,0
20230803,172400,1929121950,25400,25400,25400,25400,0
20230803,172300,1929121950,25400,25400,25400,25400,0
20230803,172200,1929121950,25400,25400,25400,25400,0
20230803,172100,1929121950,25400,25400,25400,25400,0
20230803,172000,1929121950,25400,25400,25400,25400,0
20230803,171900,1929121950,25400,25400,25400,25400,0
20230803,171800,1929121950,25400,25400,25400,25400,0
20230803,171700,1929121950,25400,25400,25400,25400,0
20230803,171600,1929121950,25400,25400,25400,25400,0
20230803,171500,1929121950,25400,25400,25400,25400,0
20230803,171400,1929121950,25400,25400,25400,25400,0
20230803,171300,1929121950,25400,25400,25400,25400,0
20230803,171200,1929121950,25400,25400,25400,25400,0
20230803,171100,1929121950,25400,25400,25400,25400,0
20230803,171000,1929121950,25400,25400,25400,25400,2445
20230803,170900,1929121950,25400,25400,25400,25400,0
20230803,170800,1929121950,25400,25400,25400,25400,0
20230803,170700,1929121950,25400,25400,25400,25400,0
20230803,170600,1929121950,25400,25400,25400,25400,0
20230803,170500,1929121950,25400,25400,25400,25400,0
20230803,170400,1929121950,25400,25400,25400,25400,0
20230803,170300,1929121950,25400,25400,25400,25400,0
20230803,170200,1929121950,25400,25400,25400,25400,0
20230803,170100,1929121950,25400,25400,25400,25400,0
20230803,170000,1929121950,25400,25400,25400,25400,0
20230803,165900,1929121950,25400,25400,25400,25400,0
20230803,165800,1929121950,25400,25400,25400,25400,0
20230803,165700,1929121950,25400,25400,25400,25400,0
20230803,165600,1929121950,25400,25400,25400,25400,0
20230803,165500,1929121950,25400,25400,25400,25400,0
20230803,165400,1929121950,25400,25400,25400,25400,0
20230803,165300,1929121950,25400,25400,25400,25400,0
20230803,165200,1929121950,25400,25400,25400,25400,0
20230803,165100,1929121950,25400,25400,25400,25400,0
20230803,165000,1929121950,25400,25400,25400,25400,0
20230803,164900,1929121950,25400,25400,25400,25400,0
20230803,164800,1929121950,25400,25400,25400,25400,0
20230803,164700,1929121950,25400,25400,25400,25400,0
20230803,164600,1929121950,25400,25400,25400,25400,0
20230803,164500,1929121950,25400,25400,25400,25400,0
20230803,164400,1929121950,25400,25400,25400,25400,0
20230803,164300,1929121950,25400,25400,25400,25400,0
20230803,164200,1929121950,25400,25400,25400,25400,0
20230803,164100,1929121950,25400,25400,25400,25400,0
20230803,164000,1929121950,25400,25400,25400,25400,2445
20230803,163900,1929121950,25400,25400,25400,25400,0
20230803,163800,1929121950,25400,25400,25400,25400,0
20230803,163700,1929121950,25400,25400,25400,25400,0
20230803,163600,1929121950,25400,25400,25400,25400,0
20230803,163500,1929121950,25400,25400,25400,25400,0
20230803,163400,1929121950,25400,25400,25400,25400,0
20230803,163300,1929121950,25400,25400,25400,25400,0
20230803,163200,1929121950,25400,25400,25400,25400,0
20230803,163100,1929121950,25400,25400,25400,25400,0
20230803,163000,1929121950,25400,25400,25400,25400,0
20230803,162900,1929121950,25400,25400,25400,25400,0
20230803,162800,1929121950,25400,25400,25400,25400,0
20230803,162700,1929121950,25400,25400,25400,25400,0
20230803,162600,1929121950,25400,25400,25400,25400,0
20230803,162500,1929121950,25400,25400,25400,25400,0
20230803,162400,1929121950,25400,25400,25400,25400,0
20230803,162300,1929121950,25400,25400,25400,25400,0
20230803,162200,1929121950,25400,25400,25400,25400,0
20230803,162100,1929121950,25400,25400,25400,25400,0
20230803,162000,1929121950,25400,25400,25400,25400,0
20230803,161900,1929121950,25400,25400,25400,25400,0
20230803,161800,1929121950,25400,25400,25400,25400,0
20230803,161700,1929121950,25400,25400,25400,25400,0
20230803,161600,1929121950,25400,25400,25400,25400,0
20230803,161500,1929121950,25400,25400,25400,25400,0
20230803,161400,1929121950,25400,25400,25400,25400,0
20230803,161300,1929121950,25400,25400,25400,25400,0
20230803,161200,1929121950,25400,25400,25400,25400,0
20230803,161100,1929121950,25400,25400,25400,25400,0
20230803,161000,1929121950,25400,25400,25400,25400,2445
20230803,160900,1929121950,25400,25400,25400,25400,0
20230803,160800,1929121950,25400,25400,25400,25400,0
20230803,160700,1929121950,25400,25400,25400,25400,0
20230803,160600,1929121950,25400,25400,25400,25400,0
20230803,160500,1929121950,25400,25400,25400,25400,0
20230803,160400,1929121950,25400,25400,25400,25400,0
20230803,160300,1929121950,25400,25400,25400,25400,0
20230803,160200,1929121950,25400,25400,25400,25400,0
20230803,160100,1929121950,25400,25400,25400,25400,0
20230803,160000,1929121950,25400,25400,25400,25400,0
20230803,155900,1929121950,25400,25400,25400,25400,0
20230803,155800,1929121950,25400,25400,25400,25400,0
20230803,155700,1929121950,25400,25400,25400,25400,0
20230803,155600,1929121950,25400,25400,25400,25400,0
20230803,155500,1929121950,25400,25400,25400,25400,0
20230803,155400,1929121950,25400,25400,25400,25400,0
20230803,155300,1929121950,25400,25400,25400,25400,0
20230803,155200,1929121950,25400,25400,25400,25400,0
20230803,155100,1929121950,25400,25400,25400,25400,0
20230803,155000,1929121950,25400,25400,25400,25400,0
20230803,154900,1929121950,25400,25400,25400,25400,0
20230803,154800,1929121950,25400,25400,25400,25400,0
20230803,154700,1929121950,25400,25400,25400,25400,0
20230803,154600,1929121950,25400,25400,25400,25400,0
20230803,154500,1929121950,25400,25400,25400,25400,0
20230803,154400,1929121950,25400,25400,25400,25400,0
20230803,154300,1929121950,25400,25400,25400,25400,0
20230803,154200,1929121950,25400,25400,25400,25400,0
20230803,154100,1929121950,25400,25400,25400,25400,0
20230803,154000,1929121950,25400,25400,25400,25400,2445
20230803,153900,1929121950,25400,25400,25400,25400,0
20230803,153800,1929121950,25400,25400,25400,25400,0
20230803,153700,1929121950,25400,25400,25400,25400,0
20230803,153600,1929121950,25400,25400,25400,25400,0
20230803,153500,1929121950,25400,25400,25400,25400,0
20230803,153400,1929121950,25400,25400,25400,25400,0
20230803,153300,1929121950,25400,25400,25400,25400,0
20230803,153200,1929121950,25400,25400,25400,25400,0
20230803,153100,1929121950,25400,25400,25400,25400,0
20230803,153000,1929121950,25400,25400,25400,25400,2445
20230803,152900,1867018950,25550,25550,25550,25550,0
20230803,152800,1867018950,25550,25550,25550,25550,0
20230803,152700,1867018950,25550,25550,25550,25550,0
20230803,152600,1867018950,25550,25550,25550,25550,0
20230803,152500,1867018950,25550,25550,25550,25550,0
20230803,152400,1867018950,25550,25550,25550,25550,0
20230803,152300,1867018950,25550,25550,25550,25550,0
20230803,152200,1867018950,25550,25550,25550,25550,0
20230803,152100,1867018950,25550,25550,25550,25550,0
20230803,152000,1867018950,25550,25550,25550,25550,0
20230803,151900,1867018950,25550,25550,25550,25550,251
20230803,151800,1860605900,25500,25550,25550,25500,321
20230803,151700,1852419350,25550,25550,25550,25550,4
20230803,151600,1852317150,25550,25550,25550,25550,10
20230803,151500,1852061650,25550,25550,25550,25550,20
20230803,151400,1851550650,25550,25550,25550,25550,40
20230803,151300,1850528650,25550,25550,25550,25550,0
20230803,151200,1850528650,25550,25550,25550,25550,10
20230803,151100,1850273150,25500,25500,25500,25500,100
20230803,151000,1847723150,25550,25550,25550,25550,5
20230803,150900,1847595400,25500,25500,25500,25500,0
20230803,150800,1847595400,25500,25550,25550,25500,399
20230803,150700,1837411850,25550,25550,25550,25550,0
20230803,150600,1837411850,25550,25550,25550,25550,0
20230803,150500,1837411850,25550,25550,25550,25500,1964
20230803,150400,1787317150,25600,25550,25600,25550,198
20230803,150300,1782256250,25550,25550,25550,25550,78
20230803,150200,1780263350,25550,25500,25550,25500,92
20230803,150100,1777912850,25550,25500,25550,25500,559
20230803,150000,1763641400,25550,25550,25550,25550,34
20230803,145900,1762772700,25550,25550,25550,25550,64
20230803,145800,1761137500,25550,25550,25550,25550,18
20230803,145700,1760677600,25550,25500,25550,25500,13
20230803,145600,1760345950,25500,25500,25500,25500,110
20230803,145500,1757540950,25500,25550,25550,25500,104
20230803,145400,1754888750,25550,25550,25550,25550,2
20230803,145300,1754837650,25550,25550,25550,25550,4
20230803,145200,1754735450,25500,25500,25500,25500,5
20230803,145100,1754607950,25500,25500,25500,25500,72
20230803,145000,1752771950,25500,25500,25500,25500,250
20230803,144900,1746396950,25500,25500,25500,25500,0
20230803,144800,1746396950,25500,25500,25500,25500,0
20230803,144700,1746396950,25500,25500,25500,25500,0
20230803,144600,1746396950,25500,25550,25550,25500,493
20230803,144500,1733805850,25550,25550,25550,25550,146
20230803,144400,1730075550,25550,25550,25550,25550,80
20230803,144300,1728031550,25600,25550,25600,25550,81
20230803,144200,1725961950,25550,25550,25600,25550,109
20230803,144100,1723176800,25550,25600,25600,25550,216
20230803,144000,1717657950,25600,25600,25600,25600,0
20230803,143900,1717657950,25600,25650,25650,25600,1139
20230803,143800,1688499250,25600,25600,25600,25600,6
20230803,143700,1688345650,25600,25600,25600,25600,222
20230803,143600,1682662450,25650,25650,25650,25650,1
20230803,143500,1682636800,25600,25600,25600,25600,31
20230803,143400,1681843200,25650,25650,25650,25650,11
20230803,143300,1681561050,25600,25600,25600,25600,708
20230803,143200,1663436250,25600,25600,25600,25600,38
20230803,143100,1662463450,25550,25550,25550,25550,190
20230803,143000,1657608950,25600,25600,25600,25600,117
20230803,142900,1654613750,25600,25600,25600,25600,53
20230803,142800,1653256950,25600,25600,25600,25600,1
20230803,142700,1653231350,25600,25500,25600,25500,474
20230803,142600,1641120300,25500,25500,25500,25500,425
20230803,142500,1630282800,25500,25450,25500,25450,4
20230803,142400,1630180850,25450,25450,25450,25450,4
20230803,142300,1630079050,25450,25450,25450,25450,615
20230803,142200,1614427300,25400,25400,25400,25400,50
20230803,142100,1613157300,25400,25400,25400,25400,179
20230803,142000,1608610700,25400,25400,25400,25400,1
20230803,141900,1608585300,25450,25400,25450,25400,359
20230803,141800,1599466600,25400,25400,25400,25400,0
20230803,141700,1599466600,25400,25450,25450,25400,249
20230803,141600,1593137550,25450,25450,25450,25450,8
20230803,141500,1592933950,25400,25400,25400,25400,40
20230803,141400,1591917950,25400,25400,25400,25400,0
20230803,141300,1591917950,25400,25400,25400,25400,100
20230803,141200,1589377950,25450,25450,25450,25450,110
20230803,141100,1586578450,25450,25450,25450,25450,0
20230803,141000,1586578450,25450,25450,25450,25450,0
20230803,140900,1586578450,25450,25450,25450,25450,205
20230803,140800,1581361200,25400,25400,25400,25400,2
20230803,140700,1581310400,25400,25400,25400,25400,120
20230803,140600,1578262400,25400,25400,25400,25400,0
20230803,140500,1578262400,25400,25450,25450,25400,475
20230803,140400,1566173700,25500,25500,25500,25500,153
20230803,140300,1562272200,25450,25450,25450,25450,4
20230803,140200,1562170400,25450,25450,25450,25450,109
20230803,140100,1559396350,25450,25450,25450,25450,271
20230803,140000,1552499400,25400,25400,25400,25400,21
20230803,135900,1551966000,25450,25450,25450,25450,1
20230803,135800,1551940550,25400,25450,25450,25400,20
20230803,135700,1551432050,25400,25400,25400,25400,10
20230803,135600,1551178050,25400,25400,25400,25400,47
20230803,135500,1549984250,25400,25400,25400,25400,21
20230803,135400,1549450850,25450,25450,25450,25450,8
20230803,135300,1549247250,25400,25450,25450,25400,137
20230803,135200,1545761100,25450,25450,25500,25450,115
20230803,135100,1542834100,25450,25450,25450,25450,10
20230803,135000,1542579600,25450,25450,25450,25450,30
20230803,134900,1541816100,25500,25450,25500,25450,14
20230803,134800,1541459600,25450,25450,25450,25450,127
20230803,134700,1538227450,25450,25450,25450,25450,110
20230803,134600,1535427950,25450,25450,25450,25450,13
20230803,134500,1535097100,25450,25550,25550,25450,854
20230803,134400,1513345450,25550,25500,25550,25500,12
20230803,134300,1513039400,25500,25500,25500,25500,10
20230803,134200,1512784400,25500,25500,25550,25500,307
20230803,134100,1504941850,25500,25550,25550,25500,12
20230803,134000,1504635750,25500,25550,25600,25500,808
20230803,133900,1483991650,25550,25500,25550,25450,689
20230803,133800,1466422600,25450,25400,25450,25400,602
20230803,133700,1451117050,25400,25400,25400,25350,50
20230803,133600,1449847550,25350,25350,25350,25350,0
20230803,133500,1449847550,25350,25350,25350,25350,10
20230803,133400,1449594050,25350,25350,25350,25350,45
20230803,133300,1448453300,25350,25350,25350,25350,30
20230803,133200,1447692800,25350,25350,25400,25350,307
20230803,133100,1439909300,25350,25350,25350,25300,62
20230803,133000,1438338650,25300,25300,25300,25300,241
20230803,132900,1432241350,25250,25250,25250,25250,52
20230803,132800,1430928350,25250,25250,25250,25250,10
20230803,132700,1430675850,25250,25250,25250,25250,10
20230803,132600,1430423350,25250,25250,25250,25250,133
20230803,132500,1427065100,25300,25250,25300,25250,62
20230803,132400,1425499550,25250,25250,25250,25250,35
20230803,132300,1424615800,25200,25250,25250,25200,1263
20230803,132200,1392775050,25200,25250,25250,25200,1100
20230803,132100,1365050550,25200,25250,25250,25200,29
20230803,132000,1364318800,25200,25250,25250,25200,41
20230803,131900,1363283700,25250,25250,25250,25250,82
20230803,131800,1361213200,25250,25250,25250,25250,0
20230803,131700,1361213200,25250,25200,25250,25200,20
20230803,131600,1360708700,25250,25300,25300,25250,31
20230803,131500,1359924900,25300,25300,25300,25300,14
20230803,131400,1359570700,25300,25300,25300,25300,10
20230803,131300,1359317700,25300,25250,25300,25250,48
20230803,131200,1358103800,25350,25350,25350,25350,0
20230803,131100,1358103800,25350,25350,25350,25350,1
20230803,131000,1358078450,25350,25250,25350,25200,815
20230803,130900,1337483700,25250,25250,25250,25200,14
20230803,130800,1337130700,25200,25200,25200,25200,15
20230803,130700,1336752700,25250,25200,25250,25200,104
20230803,130600,1334129200,25250,25250,25250,25250,21
20230803,130500,1333598950,25250,25250,25250,25250,10
20230803,130400,1333346450,25200,25250,25300,25200,273
20230803,130300,1326460600,25250,25250,25250,25250,10
20230803,130200,1326208100,25250,25300,25300,25250,2
20230803,130100,1326157550,25350,25300,25350,25200,768
20230803,130000,1306785600,25350,25350,25350,25350,9
20230803,125900,1306557450,25400,25250,25400,25250,469
20230803,125800,1294699350,25200,25200,25200,25200,10
20230803,125700,1294447350,25200,25200,25200,25200,180
20230803,125600,1289911350,25200,25200,25200,25200,10
20230803,125500,1289659350,25200,25250,25250,25200,33
20230803,125400,1288827550,25200,25200,25200,25200,0
20230803,125300,1288827550,25200,25250,25250,25200,11
20230803,125200,1288550300,25200,25200,25200,25200,62
20230803,125100,1286987900,25200,25200,25200,25200,14
20230803,125000,1286635100,25200,25200,25200,25200,149
20230803,124900,1282880300,25200,25150,25200,25150,12
20230803,124800,1282578400,25150,25150,25150,25150,208
20230803,124700,1277347200,25150,25200,25200,25150,120
20230803,124600,1274323700,25200,25250,25250,25200,22
20230803,124500,1273768700,25250,25250,25250,25250,38
20230803,124400,1272809200,25200,25200,25250,25200,62
20230803,124300,1271244250,25200,25200,25200,25200,10
20230803,124200,1270992250,25200,25200,25200,25200,0
20230803,124100,1270992250,25200,25250,25250,25200,147
20230803,124000,1267281050,25200,25200,25200,25200,11
20230803,123900,1267003850,25200,25200,25200,25200,12
20230803,123800,1266701450,25200,25200,25250,25200,13
20230803,123700,1266373750,25250,25200,25250,25200,49
20230803,123600,1265137000,25250,25250,25250,25250,20
20230803,123500,1264632000,25250,25250,25250,25250,15
20230803,123400,1264253250,25350,25250,25350,25250,376
20230803,123300,1254755850,25200,25200,25200,25200,13
20230803,123200,1254428250,25250,25450,25450,25250,239
20230803,123100,1248376450,25400,25400,25400,25400,67
20230803,123000,1246674650,25450,25450,25500,25400,365
20230803,122900,1237383050,25450,25400,25450,25400,215
20230803,122800,1231912900,25400,25400,25400,25400,506
20230803,122700,1219060500,25350,25300,25350,25300,223
20230803,122600,1213414950,25250,25250,25250,25250,10
20230803,122500,1213162450,25250,25300,25300,25250,397
20230803,122400,1203138150,25300,25300,25300,25300,14
20230803,122300,1202783950,25250,25350,25350,25250,603
20230803,122200,1187513750,25300,25250,25350,25250,602
20230803,122100,1172293450,25200,25100,25500,25100,1299
20230803,122000,1139450100,25050,25050,25050,25050,30
20230803,121900,1138698600,25050,25050,25050,25050,10
20230803,121800,1138448100,25000,25050,25050,25000,159
20230803,121700,1134468100,25050,25050,25050,25050,14
20230803,121600,1134117400,25050,25000,25050,25000,77
20230803,121500,1132190700,25000,24950,25000,24950,20
20230803,121400,1131691200,24950,24950,24950,24950,10
20230803,121300,1131441700,24950,24950,25000,24950,83
20230803,121200,1129367400,25000,25000,25000,25000,190
20230803,121100,1124617400,25050,25050,25050,25000,28
20230803,121000,1123916500,25050,24950,25050,24900,508
20230803,120900,1111235600,24950,24950,24950,24900,24
20230803,120800,1110637300,24900,24900,24950,24900,232
20230803,120700,1104860000,24950,24900,24950,24900,107
20230803,120600,1102190850,24950,24950,24950,24950,59
20230803,120500,1100718800,24900,24900,24900,24900,409
20230803,120400,1090534700,24900,24950,24950,24900,35
20230803,120300,1089661950,24900,24950,24950,24900,20
20230803,120200,1089163450,24950,24950,24950,24900,58
20230803,120100,1087716850,24950,24900,24950,24900,11
20230803,120000,1087442900,24950,24950,24950,24950,0
20230803,115900,1087442900,24950,24950,24950,24950,0
20230803,115800,1087442900,24950,25000,25000,24950,79
20230803,115700,1085470900,24950,24950,25000,24900,462
20230803,115600,1073943550,24900,24950,24950,24900,45
20230803,115500,1072821800,24950,24900,24950,24900,12
20230803,115400,1072522500,24950,24900,24950,24900,253
20230803,115300,1066212350,24850,24850,24850,24850,12
20230803,115200,1065914150,24850,24800,24900,24800,1002
20230803,115100,1041021550,24800,24800,24800,24750,96
20230803,115000,1038641250,24800,24750,24800,24750,114
20230803,114900,1035818550,24800,24800,24800,24800,28
20230803,114800,1035124150,24800,24800,24800,24800,10
20230803,114700,1034876150,24800,24800,24800,24800,21
20230803,114600,1034355350,24850,24800,24850,24750,209
20230803,114500,1029172600,24800,24800,24800,24750,52
20230803,114400,1027883500,24750,24750,24800,24750,242
20230803,114300,1021892600,24750,24800,24800,24750,577
20230803,114200,1007608000,24750,24750,24800,24750,32
20230803,114100,1006815750,24750,24800,24800,24750,61
20230803,114000,1005303450,24750,24750,24750,24750,193
20230803,113900,1000526700,24750,24800,24800,24750,617
20230803,113800,985248550,24800,24800,24800,24800,10
20230803,113700,985000550,24800,24850,24850,24800,1050
20230803,113600,958959600,24850,24800,24850,24800,188
20230803,113500,954295800,24850,24850,24850,24800,64
20230803,113400,952705900,24800,24800,24800,24800,67
20230803,113300,951044300,24850,24850,24850,24800,120
20230803,113200,948062800,24850,24800,24850,24800,20
20230803,113100,947566300,24850,24850,24850,24850,51
20230803,113000,946298950,24800,24800,24800,24800,11
20230803,112900,946026150,24800,24850,24900,24800,54
20230803,112800,944685300,24850,24900,24900,24850,84
20230803,112700,942597400,24900,24900,24900,24900,76
20230803,112600,940705000,24900,24900,24900,24900,10
20230803,112500,940456000,24950,24950,24950,24950,1
20230803,112400,940431050,24900,24900,24900,24900,64
20230803,112300,938837450,24850,24850,24900,24850,143
20230803,112200,935282550,24800,24850,24850,24800,11
20230803,112100,935009700,24800,24800,24800,24800,11
20230803,112000,934736900,24850,24850,24850,24850,76
20230803,111900,932848300,24850,24850,24850,24800,24
20230803,111800,932251950,24850,24850,24850,24850,312
20230803,111700,924498750,24850,24850,24850,24800,424
20230803,111600,913968550,24850,24850,24850,24850,10
20230803,111500,913720050,24900,24900,24900,24900,5
20230803,111400,913595550,24950,24900,24950,24850,59
20230803,111300,912126800,24900,24900,24900,24900,60
20230803,111200,910632800,24900,24900,24900,24900,50
20230803,111100,909387800,24950,24900,24950,24900,47
20230803,111000,908217000,24900,24850,24900,24850,101
20230803,110900,905702600,24900,24900,24900,24850,94
20230803,110800,903362500,24900,24900,24900,24900,104
20230803,110700,900772900,24900,24900,24900,24900,107
20230803,110600,898108600,24850,24900,24900,24850,20
20230803,110500,897611100,24900,24900,24900,24850,606
20230803,110400,882542600,24900,24850,24900,24800,1610
20230803,110300,842574650,24850,24900,24900,24850,22
20230803,110200,842027350,24900,24900,24900,24800,4071
20230803,110100,740902050,24900,24900,24900,24900,15
20230803,110000,740528550,24900,24950,24950,24900,31
20230803,105900,739755600,24950,24950,24950,24950,46
20230803,105800,738607900,24950,24950,24950,24900,16
20230803,105700,738208800,25000,24950,25000,24900,483
20230803,105600,726173650,24950,24950,24950,24950,1250
20230803,105500,694986150,25000,24950,25000,24950,83
20230803,105400,692911200,24950,24950,25000,24950,83
20230803,105300,690838250,24950,24950,24950,24950,32
20230803,105200,690039850,24950,24950,25000,24950,413
20230803,105100,679720350,24950,25000,25000,24950,17
20230803,105000,679295850,25000,24950,25000,24950,25
20230803,104900,678671350,25000,25000,25000,25000,118
20230803,104800,675721350,25000,25000,25050,25000,1377
20230803,104700,641294900,25000,25050,25050,25000,911
20230803,104600,618519600,25050,25050,25050,25000,43
20230803,104500,617442950,25050,25050,25050,25000,698
20230803,104400,599958600,25050,25050,25050,25050,90
20230803,104300,597704100,25100,25100,25100,25100,254
20230803,104200,591328700,25100,25100,25100,25100,10
20230803,104100,591077700,25100,25100,25100,25100,260
20230803,104000,584551700,25100,25100,25100,25100,34
20230803,103900,583698300,25100,25100,25100,25100,270
20230803,103800,576921300,25100,25100,25100,25100,85
20230803,103700,574787800,25150,25150,25150,25150,1
20230803,103600,574762650,25100,25150,25150,25100,146
20230803,103500,571091250,25150,25150,25150,25150,10
20230803,103400,570839750,25150,25200,25300,25150,37
20230803,103300,569907400,25250,25100,25250,25100,83
20230803,103200,567817800,25100,25150,25150,25100,61
20230803,103100,566286200,25150,25200,25200,25150,72
20230803,103000,564473350,25200,25200,25200,25200,13
20230803,102900,564145750,25200,25200,25200,25200,74
20230803,102800,562280950,25200,25150,25200,25150,83
20230803,102700,560189850,25100,25250,25250,25100,164
20230803,102600,556063650,25250,25350,25400,25250,257
20230803,102500,549549650,25400,25350,25400,25300,99
20230803,102400,547040850,25300,25200,25350,25200,86
20230803,102300,544865850,25200,25150,25200,25150,838
20230803,102200,523776050,25100,25150,25150,25100,68
20230803,102100,522068850,25150,25150,25200,25100,144
20230803,102000,518449100,25150,25150,25150,25150,384
20230803,101900,508791500,25200,25200,25200,25200,5
20230803,101800,508665500,25150,25200,25200,25150,163
20230803,101700,504562800,25200,25200,25200,25200,10
20230803,101600,504310800,25200,25200,25200,25200,10
20230803,101500,504058800,25200,25200,25200,25200,90
20230803,101400,501790800,25200,25250,25250,25200,48
20230803,101300,500579500,25200,25250,25250,25200,1047
20230803,101200,474143050,25250,25250,25250,25250,10
20230803,101100,473890550,25250,25300,25350,25250,41
20230803,101000,472853700,25500,25250,25500,25200,1167
20230803,100900,443281500,25200,25250,25250,25200,300
20230803,100800,435707550,25250,25250,25250,25250,65
20230803,100700,434066300,25300,25300,25300,25300,67
20230803,100600,432371200,25250,25250,25250,25250,30
20230803,100500,431613700,25250,25300,25450,25250,429
20230803,100400,420733900,25200,25250,25250,25200,74
20230803,100300,418865900,25300,25300,25300,25300,119
20230803,100200,415855200,25350,25250,25350,25250,12
20230803,100100,415552000,25250,25350,25350,25250,102
20230803,100000,412976300,25300,25350,25350,25300,26
20230803,095900,412317700,25350,25300,25350,25300,97
20230803,095800,409860650,25300,25300,25300,25250,153
20230803,095700,405990250,25300,25300,25300,25250,45
20230803,095600,404852250,25300,25300,25300,25300,69
20230803,095500,403106550,25350,25350,25350,25350,68
20230803,095400,401382750,25300,25300,25300,25300,10
20230803,095300,401129750,25300,25300,25300,25250,236
20230803,095200,395159450,25300,25300,25300,25250,169
20230803,095100,390885000,25300,25300,25300,25300,4
20230803,095000,390783800,25300,25300,25300,25300,25
20230803,094900,390151300,25300,25350,25350,25300,186
20230803,094800,385444250,25300,25300,25350,25300,65
20230803,094700,383799200,25300,25300,25300,25300,163
20230803,094600,379675300,25300,25300,25300,25250,24
20230803,094500,379068600,25250,25250,25250,25250,13
20230803,094400,378740350,25250,25200,25250,25100,699
20230803,094300,361141250,25150,25150,25150,25150,10
20230803,094200,360889750,25150,25250,25250,25150,11
20230803,094100,360613000,25150,25200,25200,25150,83
20230803,094000,358524800,25200,25250,25250,25200,166
20230803,093900,354334350,25250,25250,25250,25200,133
20230803,093800,350976600,25250,25200,25250,25200,33
20230803,093700,350144500,25250,25200,25250,25200,81
20230803,093600,348103250,25150,25150,25150,25150,10
20230803,093500,347851750,25200,25200,25200,25150,54
20230803,093400,346493200,25200,25200,25200,25150,28
20230803,093300,345788100,25150,25200,25200,25150,105
20230803,093200,343147100,25200,25150,25200,25150,12
20230803,093100,342845250,25200,25200,25250,25200,53
20230803,093000,341509250,25150,25200,25250,25150,16
20230803,092900,341106500,25200,25200,25200,25200,10
20230803,092800,340854500,25250,25250,25250,25250,2
20230803,092700,340804000,25300,25250,25300,25150,339
20230803,092600,332261550,25250,25250,25250,25250,18
20230803,092500,331807050,25300,25250,25300,25250,326
20230803,092400,323560300,25250,25300,25300,25250,315
20230803,092300,315591300,25250,25250,25300,25250,108
20230803,092200,312862550,25300,25200,25300,25200,22
20230803,092100,312307500,25200,25150,25200,25150,304
20230803,092000,304656000,25200,24850,25200,24850,1566
20230803,091900,265568950,24850,24850,24900,24850,556
20230803,091800,251750100,24850,24850,24900,24850,206
20230803,091700,246630350,24900,24900,24900,24850,38
20230803,091600,245685650,24900,24900,24900,24850,164
20230803,091500,241608800,24900,24900,24900,24900,146
20230803,091400,237973400,24900,24950,24950,24900,27
20230803,091300,237301000,24900,24950,24950,24850,960
20230803,091200,213401250,24950,24900,24950,24900,172
20230803,091100,209115600,24900,24950,24950,24900,114
20230803,091000,206271800,24950,24900,24950,24900,269
20230803,090900,199572700,24900,24900,24950,24850,250
20230803,090800,193348250,24950,24900,24950,24900,436
20230803,090700,182491800,24900,24950,24950,24900,174
20230803,090600,178153000,24950,24900,24950,24850,593
20230803,090500,163368400,24850,24900,24950,24850,321
20230803,090400,155384650,24900,25000,25050,24800,2422
20230803,090300,95066300,25050,25150,25150,25050,1240
20230803,090200,63954750,25150,25150,25200,25150,940
20230803,090100,40313700,25100,25050,25150,25050,285
20230803,090000,33165200,25100,25350,25350,25050,1312