KissMeData/181710/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201000,1510083550,26200,26200,26200,26200,1095
20230801,200900,1510083550,26200,26200,26200,26200,0
20230801,200800,1510083550,26200,26200,26200,26200,0
20230801,200700,1510083550,26200,26200,26200,26200,0
20230801,200600,1510083550,26200,26200,26200,26200,0
20230801,200500,1510083550,26200,26200,26200,26200,0
20230801,200400,1510083550,26200,26200,26200,26200,0
20230801,200300,1510083550,26200,26200,26200,26200,0
20230801,200200,1510083550,26200,26200,26200,26200,0
20230801,200100,1510083550,26200,26200,26200,26200,0
20230801,200000,1510083550,26200,26200,26200,26200,0
20230801,195900,1510083550,26200,26200,26200,26200,0
20230801,195800,1510083550,26200,26200,26200,26200,0
20230801,195700,1510083550,26200,26200,26200,26200,0
20230801,195600,1510083550,26200,26200,26200,26200,0
20230801,195500,1510083550,26200,26200,26200,26200,0
20230801,195400,1510083550,26200,26200,26200,26200,0
20230801,195300,1510083550,26200,26200,26200,26200,0
20230801,195200,1510083550,26200,26200,26200,26200,0
20230801,195100,1510083550,26200,26200,26200,26200,0
20230801,195000,1510083550,26200,26200,26200,26200,0
20230801,194900,1510083550,26200,26200,26200,26200,0
20230801,194800,1510083550,26200,26200,26200,26200,0
20230801,194700,1510083550,26200,26200,26200,26200,0
20230801,194600,1510083550,26200,26200,26200,26200,0
20230801,194500,1510083550,26200,26200,26200,26200,0
20230801,194400,1510083550,26200,26200,26200,26200,0
20230801,194300,1510083550,26200,26200,26200,26200,0
20230801,194200,1510083550,26200,26200,26200,26200,0
20230801,194100,1510083550,26200,26200,26200,26200,0
20230801,194000,1510083550,26200,26200,26200,26200,1095
20230801,193900,1510083550,26200,26200,26200,26200,0
20230801,193800,1510083550,26200,26200,26200,26200,0
20230801,193700,1510083550,26200,26200,26200,26200,0
20230801,193600,1510083550,26200,26200,26200,26200,0
20230801,193500,1510083550,26200,26200,26200,26200,0
20230801,193400,1510083550,26200,26200,26200,26200,0
20230801,193300,1510083550,26200,26200,26200,26200,0
20230801,193200,1510083550,26200,26200,26200,26200,0
20230801,193100,1510083550,26200,26200,26200,26200,0
20230801,193000,1510083550,26200,26200,26200,26200,0
20230801,192900,1510083550,26200,26200,26200,26200,0
20230801,192800,1510083550,26200,26200,26200,26200,0
20230801,192700,1510083550,26200,26200,26200,26200,0
20230801,192600,1510083550,26200,26200,26200,26200,0
20230801,192500,1510083550,26200,26200,26200,26200,0
20230801,192400,1510083550,26200,26200,26200,26200,0
20230801,192300,1510083550,26200,26200,26200,26200,0
20230801,192200,1510083550,26200,26200,26200,26200,0
20230801,192100,1510083550,26200,26200,26200,26200,0
20230801,192000,1510083550,26200,26200,26200,26200,0
20230801,191900,1510083550,26200,26200,26200,26200,0
20230801,191800,1510083550,26200,26200,26200,26200,0
20230801,191700,1510083550,26200,26200,26200,26200,0
20230801,191600,1510083550,26200,26200,26200,26200,0
20230801,191500,1510083550,26200,26200,26200,26200,0
20230801,191400,1510083550,26200,26200,26200,26200,0
20230801,191300,1510083550,26200,26200,26200,26200,0
20230801,191200,1510083550,26200,26200,26200,26200,0
20230801,191100,1510083550,26200,26200,26200,26200,0
20230801,191000,1510083550,26200,26200,26200,26200,1095
20230801,190900,1510083550,26200,26200,26200,26200,0
20230801,190800,1510083550,26200,26200,26200,26200,0
20230801,190700,1510083550,26200,26200,26200,26200,0
20230801,190600,1510083550,26200,26200,26200,26200,0
20230801,190500,1510083550,26200,26200,26200,26200,0
20230801,190400,1510083550,26200,26200,26200,26200,0
20230801,190300,1510083550,26200,26200,26200,26200,0
20230801,190200,1510083550,26200,26200,26200,26200,0
20230801,190100,1510083550,26200,26200,26200,26200,0
20230801,190000,1510083550,26200,26200,26200,26200,0
20230801,185900,1510083550,26200,26200,26200,26200,0
20230801,185800,1510083550,26200,26200,26200,26200,0
20230801,185700,1510083550,26200,26200,26200,26200,0
20230801,185600,1510083550,26200,26200,26200,26200,0
20230801,185500,1510083550,26200,26200,26200,26200,0
20230801,185400,1510083550,26200,26200,26200,26200,0
20230801,185300,1510083550,26200,26200,26200,26200,0
20230801,185200,1510083550,26200,26200,26200,26200,0
20230801,185100,1510083550,26200,26200,26200,26200,0
20230801,185000,1510083550,26200,26200,26200,26200,0
20230801,184900,1510083550,26200,26200,26200,26200,0
20230801,184800,1510083550,26200,26200,26200,26200,0
20230801,184700,1510083550,26200,26200,26200,26200,0
20230801,184600,1510083550,26200,26200,26200,26200,0
20230801,184500,1510083550,26200,26200,26200,26200,0
20230801,184400,1510083550,26200,26200,26200,26200,0
20230801,184300,1510083550,26200,26200,26200,26200,0
20230801,184200,1510083550,26200,26200,26200,26200,0
20230801,184100,1510083550,26200,26200,26200,26200,0
20230801,184000,1510083550,26200,26200,26200,26200,1095
20230801,183900,1510083550,26200,26200,26200,26200,0
20230801,183800,1510083550,26200,26200,26200,26200,0
20230801,183700,1510083550,26200,26200,26200,26200,0
20230801,183600,1510083550,26200,26200,26200,26200,0
20230801,183500,1510083550,26200,26200,26200,26200,0
20230801,183400,1510083550,26200,26200,26200,26200,0
20230801,183300,1510083550,26200,26200,26200,26200,0
20230801,183200,1510083550,26200,26200,26200,26200,0
20230801,183100,1510083550,26200,26200,26200,26200,0
20230801,183000,1510083550,26200,26200,26200,26200,0
20230801,182900,1510083550,26200,26200,26200,26200,0
20230801,182800,1510083550,26200,26200,26200,26200,0
20230801,182700,1510083550,26200,26200,26200,26200,0
20230801,182600,1510083550,26200,26200,26200,26200,0
20230801,182500,1510083550,26200,26200,26200,26200,0
20230801,182400,1510083550,26200,26200,26200,26200,0
20230801,182300,1510083550,26200,26200,26200,26200,0
20230801,182200,1510083550,26200,26200,26200,26200,0
20230801,182100,1510083550,26200,26200,26200,26200,0
20230801,182000,1510083550,26200,26200,26200,26200,0
20230801,181900,1510083550,26200,26200,26200,26200,0
20230801,181800,1510083550,26200,26200,26200,26200,0
20230801,181700,1510083550,26200,26200,26200,26200,0
20230801,181600,1510083550,26200,26200,26200,26200,0
20230801,181500,1510083550,26200,26200,26200,26200,0
20230801,181400,1510083550,26200,26200,26200,26200,0
20230801,181300,1510083550,26200,26200,26200,26200,0
20230801,181200,1510083550,26200,26200,26200,26200,0
20230801,181100,1510083550,26200,26200,26200,26200,0
20230801,181000,1510083550,26200,26200,26200,26200,1095
20230801,180900,1510083550,26200,26200,26200,26200,0
20230801,180800,1510083550,26200,26200,26200,26200,0
20230801,180700,1510083550,26200,26200,26200,26200,0
20230801,180600,1510083550,26200,26200,26200,26200,0
20230801,180500,1510083550,26200,26200,26200,26200,0
20230801,180400,1510083550,26200,26200,26200,26200,0
20230801,180300,1510083550,26200,26200,26200,26200,0
20230801,180200,1510083550,26200,26200,26200,26200,0
20230801,180100,1510083550,26200,26200,26200,26200,0
20230801,180000,1510083550,26200,26200,26200,26200,0
20230801,175900,1510083550,26200,26200,26200,26200,0
20230801,175800,1510083550,26200,26200,26200,26200,0
20230801,175700,1510083550,26200,26200,26200,26200,0
20230801,175600,1510083550,26200,26200,26200,26200,0
20230801,175500,1510083550,26200,26200,26200,26200,0
20230801,175400,1510083550,26200,26200,26200,26200,0
20230801,175300,1510083550,26200,26200,26200,26200,0
20230801,175200,1510083550,26200,26200,26200,26200,0
20230801,175100,1510083550,26200,26200,26200,26200,0
20230801,175000,1510083550,26200,26200,26200,26200,0
20230801,174900,1510083550,26200,26200,26200,26200,0
20230801,174800,1510083550,26200,26200,26200,26200,0
20230801,174700,1510083550,26200,26200,26200,26200,0
20230801,174600,1510083550,26200,26200,26200,26200,0
20230801,174500,1510083550,26200,26200,26200,26200,0
20230801,174400,1510083550,26200,26200,26200,26200,0
20230801,174300,1510083550,26200,26200,26200,26200,0
20230801,174200,1510083550,26200,26200,26200,26200,0
20230801,174100,1510083550,26200,26200,26200,26200,0
20230801,174000,1510083550,26200,26200,26200,26200,1095
20230801,173900,1510083550,26200,26200,26200,26200,0
20230801,173800,1510083550,26200,26200,26200,26200,0
20230801,173700,1510083550,26200,26200,26200,26200,0
20230801,173600,1510083550,26200,26200,26200,26200,0
20230801,173500,1510083550,26200,26200,26200,26200,0
20230801,173400,1510083550,26200,26200,26200,26200,0
20230801,173300,1510083550,26200,26200,26200,26200,0
20230801,173200,1510083550,26200,26200,26200,26200,0
20230801,173100,1510083550,26200,26200,26200,26200,0
20230801,173000,1510083550,26200,26200,26200,26200,0
20230801,172900,1510083550,26200,26200,26200,26200,0
20230801,172800,1510083550,26200,26200,26200,26200,0
20230801,172700,1510083550,26200,26200,26200,26200,0
20230801,172600,1510083550,26200,26200,26200,26200,0
20230801,172500,1510083550,26200,26200,26200,26200,0
20230801,172400,1510083550,26200,26200,26200,26200,0
20230801,172300,1510083550,26200,26200,26200,26200,0
20230801,172200,1510083550,26200,26200,26200,26200,0
20230801,172100,1510083550,26200,26200,26200,26200,0
20230801,172000,1510083550,26200,26200,26200,26200,0
20230801,171900,1510083550,26200,26200,26200,26200,0
20230801,171800,1510083550,26200,26200,26200,26200,0
20230801,171700,1510083550,26200,26200,26200,26200,0
20230801,171600,1510083550,26200,26200,26200,26200,0
20230801,171500,1510083550,26200,26200,26200,26200,0
20230801,171400,1510083550,26200,26200,26200,26200,0
20230801,171300,1510083550,26200,26200,26200,26200,0
20230801,171200,1510083550,26200,26200,26200,26200,0
20230801,171100,1510083550,26200,26200,26200,26200,0
20230801,171000,1510083550,26200,26200,26200,26200,1095
20230801,170900,1510083550,26200,26200,26200,26200,0
20230801,170800,1510083550,26200,26200,26200,26200,0
20230801,170700,1510083550,26200,26200,26200,26200,0
20230801,170600,1510083550,26200,26200,26200,26200,0
20230801,170500,1510083550,26200,26200,26200,26200,0
20230801,170400,1510083550,26200,26200,26200,26200,0
20230801,170300,1510083550,26200,26200,26200,26200,0
20230801,170200,1510083550,26200,26200,26200,26200,0
20230801,170100,1510083550,26200,26200,26200,26200,0
20230801,170000,1510083550,26200,26200,26200,26200,0
20230801,165900,1510083550,26200,26200,26200,26200,0
20230801,165800,1510083550,26200,26200,26200,26200,0
20230801,165700,1510083550,26200,26200,26200,26200,0
20230801,165600,1510083550,26200,26200,26200,26200,0
20230801,165500,1510083550,26200,26200,26200,26200,0
20230801,165400,1510083550,26200,26200,26200,26200,0
20230801,165300,1510083550,26200,26200,26200,26200,0
20230801,165200,1510083550,26200,26200,26200,26200,0
20230801,165100,1510083550,26200,26200,26200,26200,0
20230801,165000,1510083550,26200,26200,26200,26200,0
20230801,164900,1510083550,26200,26200,26200,26200,0
20230801,164800,1510083550,26200,26200,26200,26200,0
20230801,164700,1510083550,26200,26200,26200,26200,0
20230801,164600,1510083550,26200,26200,26200,26200,0
20230801,164500,1510083550,26200,26200,26200,26200,0
20230801,164400,1510083550,26200,26200,26200,26200,0
20230801,164300,1510083550,26200,26200,26200,26200,0
20230801,164200,1510083550,26200,26200,26200,26200,0
20230801,164100,1510083550,26200,26200,26200,26200,0
20230801,164000,1510083550,26200,26200,26200,26200,1095
20230801,163900,1510083550,26200,26200,26200,26200,0
20230801,163800,1510083550,26200,26200,26200,26200,0
20230801,163700,1510083550,26200,26200,26200,26200,0
20230801,163600,1510083550,26200,26200,26200,26200,0
20230801,163500,1510083550,26200,26200,26200,26200,0
20230801,163400,1510083550,26200,26200,26200,26200,0
20230801,163300,1510083550,26200,26200,26200,26200,0
20230801,163200,1510083550,26200,26200,26200,26200,0
20230801,163100,1510083550,26200,26200,26200,26200,0
20230801,163000,1510083550,26200,26200,26200,26200,0
20230801,162900,1510083550,26200,26200,26200,26200,0
20230801,162800,1510083550,26200,26200,26200,26200,0
20230801,162700,1510083550,26200,26200,26200,26200,0
20230801,162600,1510083550,26200,26200,26200,26200,0
20230801,162500,1510083550,26200,26200,26200,26200,0
20230801,162400,1510083550,26200,26200,26200,26200,0
20230801,162300,1510083550,26200,26200,26200,26200,0
20230801,162200,1510083550,26200,26200,26200,26200,0
20230801,162100,1510083550,26200,26200,26200,26200,0
20230801,162000,1510083550,26200,26200,26200,26200,0
20230801,161900,1510083550,26200,26200,26200,26200,0
20230801,161800,1510083550,26200,26200,26200,26200,0
20230801,161700,1510083550,26200,26200,26200,26200,0
20230801,161600,1510083550,26200,26200,26200,26200,0
20230801,161500,1510083550,26200,26200,26200,26200,0
20230801,161400,1510083550,26200,26200,26200,26200,0
20230801,161300,1510083550,26200,26200,26200,26200,0
20230801,161200,1510083550,26200,26200,26200,26200,0
20230801,161100,1510083550,26200,26200,26200,26200,0
20230801,161000,1510083550,26200,26200,26200,26200,1095
20230801,160900,1510083550,26200,26200,26200,26200,0
20230801,160800,1510083550,26200,26200,26200,26200,0
20230801,160700,1510083550,26200,26200,26200,26200,0
20230801,160600,1510083550,26200,26200,26200,26200,0
20230801,160500,1510083550,26200,26200,26200,26200,0
20230801,160400,1510083550,26200,26200,26200,26200,0
20230801,160300,1510083550,26200,26200,26200,26200,0
20230801,160200,1510083550,26200,26200,26200,26200,0
20230801,160100,1510083550,26200,26200,26200,26200,0
20230801,160000,1510083550,26200,26200,26200,26200,0
20230801,155900,1510083550,26200,26200,26200,26200,0
20230801,155800,1510083550,26200,26200,26200,26200,0
20230801,155700,1510083550,26200,26200,26200,26200,0
20230801,155600,1510083550,26200,26200,26200,26200,0
20230801,155500,1510083550,26200,26200,26200,26200,0
20230801,155400,1510083550,26200,26200,26200,26200,0
20230801,155300,1510083550,26200,26200,26200,26200,0
20230801,155200,1510083550,26200,26200,26200,26200,0
20230801,155100,1510083550,26200,26200,26200,26200,0
20230801,155000,1510083550,26200,26200,26200,26200,0
20230801,154900,1510083550,26200,26200,26200,26200,0
20230801,154800,1510083550,26200,26200,26200,26200,0
20230801,154700,1510083550,26200,26200,26200,26200,0
20230801,154600,1510083550,26200,26200,26200,26200,0
20230801,154500,1510083550,26200,26200,26200,26200,0
20230801,154400,1510083550,26200,26200,26200,26200,0
20230801,154300,1510083550,26200,26200,26200,26200,0
20230801,154200,1510083550,26200,26200,26200,26200,0
20230801,154100,1510083550,26200,26200,26200,26200,0
20230801,154000,1510083550,26200,26200,26200,26200,1095
20230801,153900,1510083550,26200,26200,26200,26200,0
20230801,153800,1510083550,26200,26200,26200,26200,0
20230801,153700,1510083550,26200,26200,26200,26200,0
20230801,153600,1510083550,26200,26200,26200,26200,0
20230801,153500,1510083550,26200,26200,26200,26200,0
20230801,153400,1510083550,26200,26200,26200,26200,0
20230801,153300,1510083550,26200,26200,26200,26200,0
20230801,153200,1510083550,26200,26200,26200,26200,0
20230801,153100,1510083550,26200,26200,26200,26200,0
20230801,153000,1510083550,26200,26200,26200,26200,1095
20230801,152900,1481394550,26150,26150,26150,26150,0
20230801,152800,1481394550,26150,26150,26150,26150,0
20230801,152700,1481394550,26150,26150,26150,26150,0
20230801,152600,1481394550,26150,26150,26150,26150,0
20230801,152500,1481394550,26150,26150,26150,26150,0
20230801,152400,1481394550,26150,26150,26150,26150,0
20230801,152300,1481394550,26150,26150,26150,26150,0
20230801,152200,1481394550,26150,26150,26150,26150,0
20230801,152100,1481394550,26150,26150,26150,26150,0
20230801,152000,1481394550,26150,26150,26150,26150,0
20230801,151900,1481394550,26150,25850,26150,25850,70
20230801,151800,1479566900,25850,26050,26050,25850,974
20230801,151700,1454363550,25900,26000,26150,25900,861
20230801,151600,1432001850,26200,26150,26250,26000,2057
20230801,151500,1378386550,26150,26300,26300,26150,807
20230801,151400,1357257150,26300,26350,26400,26300,1226
20230801,151300,1324989050,26400,26400,26400,26400,68
20230801,151200,1323193850,26400,26350,26400,26300,172
20230801,151100,1318655350,26350,26400,26400,26350,47
20230801,151000,1317414750,26300,26300,26400,26300,85
20230801,150900,1315174850,26400,26350,26400,26350,80
20230801,150800,1313064850,26350,26350,26400,26350,129
20230801,150700,1309663700,26400,26350,26400,26350,41
20230801,150600,1308581350,26350,26400,26400,26350,46
20230801,150500,1307367200,26350,26300,26350,26300,57
20230801,150400,1305865350,26400,26350,26400,26300,144
20230801,150300,1302065100,26400,26400,26400,26350,57
20230801,150200,1300561100,26350,26350,26350,26300,405
20230801,150100,1289905600,26400,26600,26600,26400,1087
20230801,150000,1261200500,26450,26600,26650,26450,651
20230801,145900,1243882750,26550,26600,26600,26500,480
20230801,145800,1231131550,26600,26600,26650,26550,778
20230801,145700,1210434050,26600,26500,26600,26400,1214
20230801,145600,1178282300,26500,26450,26500,26450,1512
20230801,145500,1138245200,26450,26400,26450,26400,1109
20230801,145400,1108921950,26350,26300,26400,26250,1418
20230801,145300,1071629850,26250,26150,26300,26150,2560
20230801,145200,1004577650,26150,26100,26150,26050,777
20230801,145100,984274500,26100,26100,26100,26100,40
20230801,145000,983230500,26000,26000,26100,26000,52
20230801,144900,981874500,26100,26100,26100,26050,95
20230801,144800,979395750,26100,26100,26100,26100,40
20230801,144700,978351750,26100,26100,26100,26100,61
20230801,144600,976759650,26100,26100,26100,26100,40
20230801,144500,975715650,26050,26100,26100,26050,45
20230801,144400,974541400,26100,26100,26100,26100,51
20230801,144300,973210300,26100,26100,26100,26100,40
20230801,144200,972166300,26050,26050,26050,26000,104
20230801,144100,969457200,26050,25900,26050,25900,43
20230801,144000,968337200,26050,26100,26100,26050,99
20230801,143900,965757700,26050,25950,26050,25900,201
20230801,143800,960539650,26000,26100,26100,26000,541
20230801,143700,946471650,26100,26000,26100,26000,52
20230801,143600,945114550,26100,26100,26100,26050,82
20230801,143500,942974450,26100,26100,26100,26100,52
20230801,143400,941617250,26100,26100,26100,26100,143
20230801,143300,937884950,26100,26100,26100,26100,64
20230801,143200,936214550,26100,26100,26100,26050,52
20230801,143100,934857400,26050,26050,26050,26050,46
20230801,143000,933659100,26050,26050,26050,26050,81
20230801,142900,931549050,26100,26100,26100,26100,80
20230801,142800,929461050,26100,26050,26100,26050,41
20230801,142700,928391000,26050,26050,26100,26050,86
20230801,142600,926146800,26000,26100,26100,26000,45
20230801,142500,924972800,26100,26100,26100,26100,51
20230801,142400,923641700,26050,26050,26050,26050,40
20230801,142300,922599700,26100,26100,26100,26000,92
20230801,142200,920198600,26000,26100,26100,26000,88
20230801,142100,917906600,26100,26100,26100,26100,59
20230801,142000,916366700,26100,26100,26100,26100,82
20230801,141900,914226500,26100,26100,26100,26100,41
20230801,141800,913156400,26100,26100,26100,26100,51
20230801,141700,911825300,26100,26000,26100,26000,85
20230801,141600,909607300,26100,26100,26100,26100,108
20230801,141500,906788500,26100,26100,26100,26000,108
20230801,141400,903970150,26050,26100,26100,26050,52
20230801,141300,902613500,26050,26050,26100,26000,316
20230801,141200,894379200,26050,26000,26050,26000,90
20230801,141100,892037200,26050,26050,26050,26050,40
20230801,141000,890995200,26050,26050,26050,26000,126
20230801,140900,887713350,26100,26100,26100,26100,40
20230801,140800,886669350,26100,25950,26100,25950,133
20230801,140700,883211950,26050,26050,26050,26050,66
20230801,140600,881492650,26100,26100,26100,26100,52
20230801,140500,880135450,26100,26100,26100,26100,40
20230801,140400,879091450,26050,26050,26050,26050,40
20230801,140300,878049450,26050,25950,26100,25950,92
20230801,140200,875652400,25950,26100,26100,25950,52
20230801,140100,874297000,26000,26000,26050,26000,51
20230801,140000,872969000,25900,26050,26050,25900,67
20230801,135900,871225900,25900,26050,26050,25900,60
20230801,135800,869665650,26050,26050,26050,26050,52
20230801,135700,868311050,26050,26050,26050,26050,80
20230801,135600,866227050,26050,26050,26050,26050,51
20230801,135500,864898500,25900,26050,26050,25900,41
20230801,135400,863830600,26050,26050,26050,26050,56
20230801,135300,862371800,26050,26050,26050,26050,40
20230801,135200,861329800,26050,26050,26050,26050,46
20230801,135100,860131500,26050,26050,26050,26050,54
20230801,135000,858724800,26050,26050,26050,25950,133
20230801,134900,855263100,26000,26050,26050,25950,125
20230801,134800,852010700,25950,26050,26050,25950,44
20230801,134700,850864900,26050,25950,26050,25950,60
20230801,134600,849303900,26050,26050,26050,26000,52
20230801,134500,847949350,26000,26000,26000,26000,40
20230801,134400,846909350,26000,26000,26000,26000,357
20230801,134300,837627350,26000,25950,26000,25950,67
20230801,134200,835886700,25900,26000,26000,25900,65
20230801,134100,834197200,26000,26000,26000,25900,108
20230801,134000,831391500,25950,26000,26000,25900,74
20230801,133900,829470850,26000,25900,26000,25900,91
20230801,133800,827108850,26000,26000,26000,26000,40
20230801,133700,826068850,26000,26000,26000,25850,97
20230801,133600,823547600,25850,26000,26000,25850,101
20230801,133500,820930750,26000,26000,26000,26000,40
20230801,133400,819890750,26000,26000,26000,26000,51
20230801,133300,818564750,25950,25950,25950,25950,40
20230801,133200,817526750,26000,26000,26000,26000,51
20230801,133100,816200750,25900,26000,26000,25900,89
20230801,133000,813889450,26000,26000,26000,26000,40
20230801,132900,812849450,26000,26000,26000,26000,56
20230801,132800,811393450,25850,25950,26000,25850,73
20230801,132700,809499000,25950,25950,25950,25950,78
20230801,132600,807474900,25950,26000,26000,25950,74
20230801,132500,805552600,26000,26000,26000,26000,40
20230801,132400,804512600,26000,26000,26000,25900,266
20230801,132300,797614000,26000,26000,26000,26000,40
20230801,132200,796574000,25950,26000,26000,25950,114
20230801,132100,793613150,26000,26000,26000,26000,40
20230801,132000,792573150,26000,26000,26000,26000,51
20230801,131900,791247150,26000,26000,26000,26000,40
20230801,131800,790207150,26000,26000,26000,26000,80
20230801,131700,788127150,26000,26000,26000,26000,53
20230801,131600,786749150,26000,26000,26000,26000,46
20230801,131500,785553150,26000,25950,26000,25950,52
20230801,131400,784201200,26000,26000,26000,26000,59
20230801,131300,782667200,26000,25900,26000,25900,104
20230801,131200,779967100,26000,26000,26000,26000,51
20230801,131100,778641100,26000,26000,26000,25950,117
20230801,131000,775600700,26000,26000,26000,26000,104
20230801,130900,772896700,26000,26000,26000,26000,40
20230801,130800,771856700,26000,26000,26000,26000,40
20230801,130700,770816700,26000,25950,26000,25900,109
20230801,130600,767986600,26050,25900,26050,25900,50
20230801,130500,766685600,26050,26000,26050,26000,114
20230801,130400,763719050,26000,25950,26000,25950,70
20230801,130300,761900550,25950,26000,26000,25950,54
20230801,130200,760496650,26000,26000,26000,26000,40
20230801,130100,759456650,26000,26000,26000,26000,40
20230801,130000,758416650,26000,26000,26000,26000,54
20230801,125900,757012650,26000,25950,26000,25950,140
20230801,125800,753377650,26000,26050,26050,26000,91
20230801,125700,751009100,26000,26050,26050,26000,852
20230801,125600,728851350,26100,26100,26100,26100,40
20230801,125500,727807350,26050,26100,26100,26000,55
20230801,125400,726372650,26100,26100,26100,26100,40
20230801,125300,725328650,26000,26000,26050,26000,111
20230801,125200,722438250,26050,26050,26050,26050,80
20230801,125100,720354250,26000,26050,26050,26000,290
20230801,125000,712812250,26050,26100,26100,26050,152
20230801,124900,708850650,26050,26100,26100,26050,43
20230801,124800,707728400,26100,26050,26100,26050,156
20230801,124700,703662000,26050,26050,26050,26050,24
20230801,124600,703036800,26050,26000,26050,26000,108
20230801,124500,700223450,26050,26050,26050,26000,228
20230801,124400,694293400,26050,26050,26050,26050,41
20230801,124300,693225350,26050,26050,26050,26050,51
20230801,124200,691896800,26050,26050,26050,26050,40
20230801,124100,690854800,26000,26000,26000,26000,25
20230801,124000,690204800,26000,26000,26050,26000,115
20230801,123900,687212800,26050,26050,26050,26050,109
20230801,123800,684373350,26050,26050,26050,26000,57
20230801,123700,682888750,26050,26050,26050,26050,40
20230801,123600,681846750,26050,26050,26050,26050,51
20230801,123500,680518200,26050,26000,26050,26000,50
20230801,123400,679216200,26050,26000,26050,26000,140
20230801,123300,675574200,26050,26050,26050,26050,76
20230801,123200,673594400,26050,26050,26050,26050,100
20230801,123100,670989400,26050,26050,26050,26000,75
20230801,123000,669036800,26000,26000,26000,26000,47
20230801,122900,667814800,26000,26050,26050,26000,67
20230801,122800,666070200,26050,26100,26100,26050,55
20230801,122700,664637200,26050,26000,26050,26000,105
20230801,122600,661903050,26050,26050,26050,26000,128
20230801,122500,658568850,26050,26050,26050,26050,71
20230801,122400,656719300,26050,26050,26050,26050,51
20230801,122300,655390750,26050,26050,26050,26050,58
20230801,122200,653879850,26050,26050,26050,26050,38
20230801,122100,652889950,26100,26000,26100,26000,213
20230801,122000,647345750,26000,26100,26100,26000,458
20230801,121900,635431000,26100,26100,26100,26050,135
20230801,121800,631907550,26050,26100,26100,26050,41
20230801,121700,630837500,26100,26050,26100,26050,46
20230801,121600,629636950,26050,26050,26100,26000,409
20230801,121500,618982650,26050,26050,26050,26050,120
20230801,121400,615856650,26050,26050,26050,26050,51
20230801,121300,614528100,26050,26000,26050,25950,388
20230801,121200,604438650,25950,26000,26000,25950,80
20230801,121100,602359000,25950,26000,26000,25950,104
20230801,121000,599655700,25900,26050,26050,25900,45
20230801,120900,598483750,26050,26050,26050,25900,52
20230801,120800,597129300,26050,26050,26050,26050,74
20230801,120700,595201600,25900,26000,26050,25900,81
20230801,120600,593097100,26000,26000,26000,26000,102
20230801,120500,590445100,26000,26000,26000,26000,80
20230801,120400,588365100,25900,26000,26000,25900,71
20230801,120300,586520200,26000,26000,26000,25950,43
20230801,120200,585402300,26000,25950,26000,25950,207
20230801,120100,580021050,25950,25900,26000,25900,43
20230801,120000,578903200,26000,26000,26000,26000,80
20230801,115900,576823200,26000,25900,26000,25900,122
20230801,115800,573658300,26000,26000,26000,26000,40
20230801,115700,572618300,26000,25950,26000,25950,52
20230801,115600,571268300,25950,25950,26000,25950,147
20230801,115500,567451650,25950,25950,26000,25950,160
20230801,115400,563296600,25950,25950,25950,25950,10
20230801,115300,563037100,26000,25950,26000,25950,112
20230801,115200,560127450,25950,25900,25950,25900,52
20230801,115100,558778100,25900,25950,25950,25900,61
20230801,115000,557195700,25950,25950,25950,25950,73
20230801,114900,555301350,25900,25950,25950,25900,173
20230801,114800,550818650,25950,25900,25950,25900,56
20230801,114700,549366250,25900,25950,25950,25900,214
20230801,114600,543814050,25900,25950,25950,25900,180
20230801,114500,539145500,25950,25900,25950,25900,12
20230801,114400,538834150,25950,25950,25950,25950,60
20230801,114300,537277150,25950,25950,25950,25950,41
20230801,114200,536213200,25950,25950,25950,25950,52
20230801,114100,534863800,25950,25900,25950,25900,41
20230801,114000,533799900,25950,25900,25950,25900,137
20230801,113900,530249600,25900,25850,25900,25850,140
20230801,113800,526628600,25900,25900,25900,25850,60
20230801,113700,525075050,25900,25900,25900,25900,41
20230801,113600,524013150,25900,25900,25900,25900,41
20230801,113500,522951250,25900,25800,25900,25800,172
20230801,113400,518503450,25800,25800,25800,25750,139
20230801,113300,514919750,25800,25850,25850,25800,80
20230801,113200,512853200,25850,25900,25900,25850,41
20230801,113100,511791350,25950,25850,25950,25850,105
20230801,113000,509075500,25850,25650,25850,25650,52
20230801,112900,507731500,25850,25850,25850,25850,40
20230801,112800,506697500,25850,25600,25850,25600,62
20230801,112700,505097300,25800,25850,25850,25600,120
20230801,112600,502007300,25650,25850,25850,25650,151
20230801,112500,498113000,25850,25850,25850,25850,40
20230801,112400,497079000,25800,25800,25800,25800,24
20230801,112300,496459800,25800,25800,25800,25800,51
20230801,112200,495144000,25750,25800,25800,25750,248
20230801,112100,488756650,25850,25850,25850,25850,105
20230801,112000,486042400,25850,25850,25850,25850,40
20230801,111900,485008400,25800,25850,25850,25800,49
20230801,111800,483741900,25850,25800,25850,25750,66
20230801,111700,482038750,25800,25750,25850,25750,101
20230801,111600,479431550,25750,25900,25900,25750,299
20230801,111500,471704550,25900,25900,25900,25900,41
20230801,111400,470642650,25950,25950,25950,25950,90
20230801,111300,468307150,25850,26000,26000,25850,297
20230801,111200,460608900,26000,26000,26000,26000,41
20230801,111100,459542900,26000,25950,26000,25900,325
20230801,111000,451116150,25950,26000,26000,25900,208
20230801,110900,445717750,26000,26000,26000,26000,73
20230801,110800,443819750,26000,25950,26000,25900,214
20230801,110700,438259350,25950,25950,26000,25900,763
20230801,110600,418454350,25900,25950,25950,25900,433
20230801,110500,407220600,25950,25900,25950,25900,219
20230801,110400,401542900,25900,25950,25950,25850,264
20230801,110300,394706650,25950,25900,25950,25900,106
20230801,110200,391957300,25900,25900,25900,25850,631
20230801,110100,375616900,25900,25850,25900,25850,490
20230801,110000,362929700,25750,25850,25850,25750,579
20230801,105900,347965150,25750,25800,25800,25750,637
20230801,105800,331532950,25800,25750,25800,25750,7
20230801,105700,331352650,25750,25700,25750,25650,1001
20230801,105600,305601600,25700,25700,25700,25650,90
20230801,105500,303288700,25700,25700,25700,25650,81
20230801,105400,301207050,25700,25700,25700,25700,11
20230801,105300,300924350,25700,25700,25700,25700,2
20230801,105200,300872950,25700,25700,25700,25700,14
20230801,105100,300513150,25700,25700,25700,25700,0
20230801,105000,300513150,25700,25700,25700,25700,1
20230801,104900,300487450,25700,25700,25700,25700,11
20230801,104800,300204750,25650,25700,25700,25650,6
20230801,104700,300050800,25650,25700,25700,25650,23
20230801,104600,299460250,25700,25700,25700,25700,0
20230801,104500,299460250,25700,25700,25700,25700,3
20230801,104400,299383150,25700,25700,25700,25650,39
20230801,104300,298381050,25700,25700,25700,25700,52
20230801,104200,297044650,25650,25700,25700,25650,59
20230801,104100,295529800,25700,25700,25700,25700,21
20230801,104000,294990100,25550,25550,25550,25550,14
20230801,103900,294632400,25700,25700,25700,25700,11
20230801,103800,294349700,25700,25700,25700,25700,0
20230801,103700,294349700,25700,25700,25700,25700,12
20230801,103600,294041300,25600,25600,25600,25600,0
20230801,103500,294041300,25600,25600,25600,25600,51
20230801,103400,292735700,25600,25600,25600,25600,21
20230801,103300,292198100,25600,25600,25600,25600,0
20230801,103200,292198100,25600,25550,25600,25550,109
20230801,103100,289410250,25500,25550,25550,25500,187
20230801,103000,284641550,25600,25550,25600,25550,39
20230801,102900,283644500,25600,25600,25600,25600,0
20230801,102800,283644500,25600,25600,25600,25600,0
20230801,102700,283644500,25600,25600,25600,25600,41
20230801,102600,282594900,25600,25600,25600,25600,52
20230801,102500,281263700,25600,25600,25600,25600,12
20230801,102400,280956500,25600,25600,25600,25600,0
20230801,102300,280956500,25600,25650,25650,25600,160
20230801,102200,276860000,25700,25700,25700,25700,11
20230801,102100,276577300,25650,25650,25650,25650,0
20230801,102000,276577300,25650,25650,25700,25600,104
20230801,101900,273911500,25650,25650,25650,25650,138
20230801,101800,270371800,25650,25700,25700,25650,13
20230801,101700,270037750,25700,25700,25700,25700,0
20230801,101600,270037750,25700,25700,25700,25700,1
20230801,101500,270012050,25700,25650,25700,25650,13
20230801,101400,269678000,25700,25700,25700,25700,0
20230801,101300,269678000,25700,25700,25700,25700,11
20230801,101200,269395300,25750,25750,25750,25750,0
20230801,101100,269395300,25750,25750,25750,25750,8
20230801,101000,269189300,25750,25750,25750,25750,12
20230801,100900,268880300,25750,25750,25750,25750,102
20230801,100800,266253800,25750,25700,25750,25700,31
20230801,100700,265456550,25700,25750,25750,25700,53
20230801,100600,264094300,25750,25700,25750,25700,123
20230801,100500,260932050,25750,25750,25750,25750,11
20230801,100400,260648800,25700,25700,25700,25700,43
20230801,100300,259543700,25700,25700,25700,25700,12
20230801,100200,259235300,25750,25750,25750,25750,0
20230801,100100,259235300,25750,25750,25750,25750,11
20230801,100000,258952050,25650,25650,25650,25650,0
20230801,095900,258952050,25650,25650,25650,25650,0
20230801,095800,258952050,25650,25750,25750,25650,77
20230801,095700,256975700,25650,25650,25650,25650,2
20230801,095600,256924400,25750,25750,25750,25750,37
20230801,095500,255971650,25800,25800,25800,25800,0
20230801,095400,255971650,25800,25800,25800,25800,0
20230801,095300,255971650,25800,25800,25800,25800,11
20230801,095200,255687850,25650,25650,25650,25650,113
20230801,095100,252789400,25800,25800,25800,25800,43
20230801,095000,251680000,25800,25800,25800,25800,0
20230801,094900,251680000,25800,25750,25800,25750,69
20230801,094800,249900450,25750,25750,25750,25750,92
20230801,094700,247531450,25700,25750,25750,25700,160
20230801,094600,243418950,25750,25750,25750,25750,11
20230801,094500,243135700,25750,25750,25800,25750,226
20230801,094400,237316150,25750,25700,25750,25700,45
20230801,094300,236157450,25750,25700,25750,25700,202
20230801,094200,230964650,25700,25700,25700,25700,34
20230801,094100,230090850,25700,25700,25700,25700,13
20230801,094000,229756750,25700,25700,25700,25700,0
20230801,093900,229756750,25700,25700,25700,25600,92
20230801,093800,227400350,25650,25700,25700,25650,11
20230801,093700,227118150,25650,25600,25650,25600,451
20230801,093600,215569450,25500,25550,25600,25500,172
20230801,093500,211171400,25550,25500,25600,25500,334
20230801,093400,202652750,25600,25600,25600,25600,18
20230801,093300,202191950,25500,25450,25600,25450,208
20230801,093200,196891700,25450,25500,25500,25450,330
20230801,093100,188492650,25550,25600,25600,25550,12
20230801,093000,188186000,25500,25500,25500,25500,101
20230801,092900,185610500,25500,25500,25650,25450,133
20230801,092800,182218300,25450,25500,25500,25450,870
20230801,092700,160051800,25500,25500,25500,25450,153
20230801,092600,156157200,25450,25600,25600,25450,1321
20230801,092500,122455500,25650,25650,25650,25650,0
20230801,092400,122455500,25650,25650,25650,25650,11
20230801,092300,122173350,25650,25650,25650,25650,1
20230801,092200,122147700,25700,25700,25700,25700,11
20230801,092100,121865000,25700,25700,25700,25550,10
20230801,092000,121608600,25650,25700,25700,25650,6
20230801,091900,121454650,25650,25650,25650,25600,47
20230801,091800,120250450,25650,25650,25650,25650,2
20230801,091700,120199150,25700,25750,25750,25700,405
20230801,091600,109789200,25750,25700,25750,25700,364
20230801,091500,100430200,25700,25700,25700,25700,0
20230801,091400,100430200,25700,25600,25700,25600,320
20230801,091300,92236800,25600,25450,25600,25450,286
20230801,091200,84946900,25450,25400,25450,25400,313
20230801,091100,76996050,25450,25400,25450,25250,666
20230801,091000,60084550,25450,25400,25450,25400,312
20230801,090900,52159700,25400,25400,25400,25400,1
20230801,090800,52134300,25250,25250,25400,25250,195
20230801,090700,47199050,25250,25350,25400,25200,361
20230801,090600,38059550,25350,25200,25350,25150,196
20230801,090500,33129900,25150,25250,25300,25150,716
20230801,090400,15079400,25300,25300,25300,25300,0
20230801,090300,15079400,25300,25300,25300,25300,0
20230801,090200,15079400,25300,25150,25300,25150,405
20230801,090100,4892000,25150,25150,25150,25150,136
20230801,090000,1471600,25450,25350,25450,25350,58