KissMeData/034120/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,190900,981673650,26700,26700,26700,26700,7460
20230811,190800,981673650,26700,26700,26700,26700,0
20230811,190700,981673650,26700,26700,26700,26700,0
20230811,190600,981673650,26700,26700,26700,26700,0
20230811,190500,981673650,26700,26700,26700,26700,0
20230811,190400,981673650,26700,26700,26700,26700,0
20230811,190300,981673650,26700,26700,26700,26700,0
20230811,190200,981673650,26700,26700,26700,26700,0
20230811,190100,981673650,26700,26700,26700,26700,0
20230811,190000,981673650,26700,26700,26700,26700,0
20230811,185900,981673650,26700,26700,26700,26700,0
20230811,185800,981673650,26700,26700,26700,26700,0
20230811,185700,981673650,26700,26700,26700,26700,0
20230811,185600,981673650,26700,26700,26700,26700,0
20230811,185500,981673650,26700,26700,26700,26700,0
20230811,185400,981673650,26700,26700,26700,26700,0
20230811,185300,981673650,26700,26700,26700,26700,0
20230811,185200,981673650,26700,26700,26700,26700,0
20230811,185100,981673650,26700,26700,26700,26700,0
20230811,185000,981673650,26700,26700,26700,26700,0
20230811,184900,981673650,26700,26700,26700,26700,0
20230811,184800,981673650,26700,26700,26700,26700,0
20230811,184700,981673650,26700,26700,26700,26700,0
20230811,184600,981673650,26700,26700,26700,26700,0
20230811,184500,981673650,26700,26700,26700,26700,0
20230811,184400,981673650,26700,26700,26700,26700,0
20230811,184300,981673650,26700,26700,26700,26700,0
20230811,184200,981673650,26700,26700,26700,26700,0
20230811,184100,981673650,26700,26700,26700,26700,0
20230811,184000,981673650,26700,26700,26700,26700,0
20230811,183900,981673650,26700,26700,26700,26700,7460
20230811,183800,981673650,26700,26700,26700,26700,0
20230811,183700,981673650,26700,26700,26700,26700,0
20230811,183600,981673650,26700,26700,26700,26700,0
20230811,183500,981673650,26700,26700,26700,26700,0
20230811,183400,981673650,26700,26700,26700,26700,0
20230811,183300,981673650,26700,26700,26700,26700,0
20230811,183200,981673650,26700,26700,26700,26700,0
20230811,183100,981673650,26700,26700,26700,26700,0
20230811,183000,981673650,26700,26700,26700,26700,0
20230811,182900,981673650,26700,26700,26700,26700,0
20230811,182800,981673650,26700,26700,26700,26700,0
20230811,182700,981673650,26700,26700,26700,26700,0
20230811,182600,981673650,26700,26700,26700,26700,0
20230811,182500,981673650,26700,26700,26700,26700,0
20230811,182400,981673650,26700,26700,26700,26700,0
20230811,182300,981673650,26700,26700,26700,26700,0
20230811,182200,981673650,26700,26700,26700,26700,0
20230811,182100,981673650,26700,26700,26700,26700,0
20230811,182000,981673650,26700,26700,26700,26700,0
20230811,181900,981673650,26700,26700,26700,26700,0
20230811,181800,981673650,26700,26700,26700,26700,0
20230811,181700,981673650,26700,26700,26700,26700,0
20230811,181600,981673650,26700,26700,26700,26700,0
20230811,181500,981673650,26700,26700,26700,26700,0
20230811,181400,981673650,26700,26700,26700,26700,0
20230811,181300,981673650,26700,26700,26700,26700,0
20230811,181200,981673650,26700,26700,26700,26700,0
20230811,181100,981673650,26700,26700,26700,26700,0
20230811,181000,981673650,26700,26700,26700,26700,0
20230811,180900,981673650,26700,26700,26700,26700,7460
20230811,180800,981673650,26700,26700,26700,26700,0
20230811,180700,981673650,26700,26700,26700,26700,0
20230811,180600,981673650,26700,26700,26700,26700,0
20230811,180500,981673650,26700,26700,26700,26700,0
20230811,180400,981673650,26700,26700,26700,26700,0
20230811,180300,981673650,26700,26700,26700,26700,0
20230811,180200,981673650,26700,26700,26700,26700,0
20230811,180100,981673650,26700,26700,26700,26700,0
20230811,180000,981673650,26700,26700,26700,26700,0
20230811,175900,981673650,26700,26700,26700,26700,0
20230811,175800,981673650,26700,26700,26700,26700,0
20230811,175700,981673650,26700,26700,26700,26700,0
20230811,175600,981673650,26700,26700,26700,26700,0
20230811,175500,981673650,26700,26700,26700,26700,0
20230811,175400,981673650,26700,26700,26700,26700,0
20230811,175300,981673650,26700,26700,26700,26700,0
20230811,175200,981673650,26700,26700,26700,26700,0
20230811,175100,981673650,26700,26700,26700,26700,0
20230811,175000,981673650,26700,26700,26700,26700,0
20230811,174900,981673650,26700,26700,26700,26700,0
20230811,174800,981673650,26700,26700,26700,26700,0
20230811,174700,981673650,26700,26700,26700,26700,0
20230811,174600,981673650,26700,26700,26700,26700,0
20230811,174500,981673650,26700,26700,26700,26700,0
20230811,174400,981673650,26700,26700,26700,26700,0
20230811,174300,981673650,26700,26700,26700,26700,0
20230811,174200,981673650,26700,26700,26700,26700,0
20230811,174100,981673650,26700,26700,26700,26700,0
20230811,174000,981673650,26700,26700,26700,26700,0
20230811,173900,981673650,26700,26700,26700,26700,7460
20230811,173800,981673650,26700,26700,26700,26700,0
20230811,173700,981673650,26700,26700,26700,26700,0
20230811,173600,981673650,26700,26700,26700,26700,0
20230811,173500,981673650,26700,26700,26700,26700,0
20230811,173400,981673650,26700,26700,26700,26700,0
20230811,173300,981673650,26700,26700,26700,26700,0
20230811,173200,981673650,26700,26700,26700,26700,0
20230811,173100,981673650,26700,26700,26700,26700,0
20230811,173000,981673650,26700,26700,26700,26700,0
20230811,172900,981673650,26700,26700,26700,26700,0
20230811,172800,981673650,26700,26700,26700,26700,0
20230811,172700,981673650,26700,26700,26700,26700,0
20230811,172600,981673650,26700,26700,26700,26700,0
20230811,172500,981673650,26700,26700,26700,26700,0
20230811,172400,981673650,26700,26700,26700,26700,0
20230811,172300,981673650,26700,26700,26700,26700,0
20230811,172200,981673650,26700,26700,26700,26700,0
20230811,172100,981673650,26700,26700,26700,26700,0
20230811,172000,981673650,26700,26700,26700,26700,0
20230811,171900,981673650,26700,26700,26700,26700,0
20230811,171800,981673650,26700,26700,26700,26700,0
20230811,171700,981673650,26700,26700,26700,26700,0
20230811,171600,981673650,26700,26700,26700,26700,0
20230811,171500,981673650,26700,26700,26700,26700,0
20230811,171400,981673650,26700,26700,26700,26700,0
20230811,171300,981673650,26700,26700,26700,26700,0
20230811,171200,981673650,26700,26700,26700,26700,0
20230811,171100,981673650,26700,26700,26700,26700,0
20230811,171000,981673650,26700,26700,26700,26700,0
20230811,170900,981673650,26700,26700,26700,26700,7460
20230811,170800,981673650,26700,26700,26700,26700,0
20230811,170700,981673650,26700,26700,26700,26700,0
20230811,170600,981673650,26700,26700,26700,26700,0
20230811,170500,981673650,26700,26700,26700,26700,0
20230811,170400,981673650,26700,26700,26700,26700,0
20230811,170300,981673650,26700,26700,26700,26700,0
20230811,170200,981673650,26700,26700,26700,26700,0
20230811,170100,981673650,26700,26700,26700,26700,0
20230811,170000,981673650,26700,26700,26700,26700,0
20230811,165900,981673650,26700,26700,26700,26700,0
20230811,165800,981673650,26700,26700,26700,26700,0
20230811,165700,981673650,26700,26700,26700,26700,0
20230811,165600,981673650,26700,26700,26700,26700,0
20230811,165500,981673650,26700,26700,26700,26700,0
20230811,165400,981673650,26700,26700,26700,26700,0
20230811,165300,981673650,26700,26700,26700,26700,0
20230811,165200,981673650,26700,26700,26700,26700,0
20230811,165100,981673650,26700,26700,26700,26700,0
20230811,165000,981673650,26700,26700,26700,26700,0
20230811,164900,981673650,26700,26700,26700,26700,0
20230811,164800,981673650,26700,26700,26700,26700,0
20230811,164700,981673650,26700,26700,26700,26700,0
20230811,164600,981673650,26700,26700,26700,26700,0
20230811,164500,981673650,26700,26700,26700,26700,0
20230811,164400,981673650,26700,26700,26700,26700,0
20230811,164300,981673650,26700,26700,26700,26700,0
20230811,164200,981673650,26700,26700,26700,26700,0
20230811,164100,981673650,26700,26700,26700,26700,0
20230811,164000,981673650,26700,26700,26700,26700,0
20230811,163900,981673650,26700,26700,26700,26700,7460
20230811,163800,981673650,26700,26700,26700,26700,0
20230811,163700,981673650,26700,26700,26700,26700,0
20230811,163600,981673650,26700,26700,26700,26700,0
20230811,163500,981673650,26700,26700,26700,26700,0
20230811,163400,981673650,26700,26700,26700,26700,0
20230811,163300,981673650,26700,26700,26700,26700,0
20230811,163200,981673650,26700,26700,26700,26700,0
20230811,163100,981673650,26700,26700,26700,26700,0
20230811,163000,981673650,26700,26700,26700,26700,0
20230811,162900,981673650,26700,26700,26700,26700,0
20230811,162800,981673650,26700,26700,26700,26700,0
20230811,162700,981673650,26700,26700,26700,26700,0
20230811,162600,981673650,26700,26700,26700,26700,0
20230811,162500,981673650,26700,26700,26700,26700,0
20230811,162400,981673650,26700,26700,26700,26700,0
20230811,162300,981673650,26700,26700,26700,26700,0
20230811,162200,981673650,26700,26700,26700,26700,0
20230811,162100,981673650,26700,26700,26700,26700,0
20230811,162000,981673650,26700,26700,26700,26700,0
20230811,161900,981673650,26700,26700,26700,26700,0
20230811,161800,981673650,26700,26700,26700,26700,0
20230811,161700,981673650,26700,26700,26700,26700,0
20230811,161600,981673650,26700,26700,26700,26700,0
20230811,161500,981673650,26700,26700,26700,26700,0
20230811,161400,981673650,26700,26700,26700,26700,0
20230811,161300,981673650,26700,26700,26700,26700,0
20230811,161200,981673650,26700,26700,26700,26700,0
20230811,161100,981673650,26700,26700,26700,26700,0
20230811,161000,981673650,26700,26700,26700,26700,0
20230811,160900,981673650,26700,26700,26700,26700,7460
20230811,160800,981673650,26700,26700,26700,26700,0
20230811,160700,981673650,26700,26700,26700,26700,0
20230811,160600,981673650,26700,26700,26700,26700,0
20230811,160500,981673650,26700,26700,26700,26700,0
20230811,160400,981673650,26700,26700,26700,26700,0
20230811,160300,981673650,26700,26700,26700,26700,0
20230811,160200,981673650,26700,26700,26700,26700,0
20230811,160100,981673650,26700,26700,26700,26700,0
20230811,160000,981673650,26700,26700,26700,26700,0
20230811,155900,981673650,26700,26700,26700,26700,0
20230811,155800,981673650,26700,26700,26700,26700,0
20230811,155700,981673650,26700,26700,26700,26700,0
20230811,155600,981673650,26700,26700,26700,26700,0
20230811,155500,981673650,26700,26700,26700,26700,0
20230811,155400,981673650,26700,26700,26700,26700,0
20230811,155300,981673650,26700,26700,26700,26700,0
20230811,155200,981673650,26700,26700,26700,26700,0
20230811,155100,981673650,26700,26700,26700,26700,0
20230811,155000,981673650,26700,26700,26700,26700,0
20230811,154900,981673650,26700,26700,26700,26700,0
20230811,154800,981673650,26700,26700,26700,26700,0
20230811,154700,981673650,26700,26700,26700,26700,0
20230811,154600,981673650,26700,26700,26700,26700,0
20230811,154500,981673650,26700,26700,26700,26700,0
20230811,154400,981673650,26700,26700,26700,26700,0
20230811,154300,981673650,26700,26700,26700,26700,0
20230811,154200,981673650,26700,26700,26700,26700,0
20230811,154100,981673650,26700,26700,26700,26700,0
20230811,154000,981673650,26700,26700,26700,26700,0
20230811,153900,981673650,26700,26700,26700,26700,7460
20230811,153800,981673650,26700,26700,26700,26700,0
20230811,153700,981673650,26700,26700,26700,26700,0
20230811,153600,981673650,26700,26700,26700,26700,0
20230811,153500,981673650,26700,26700,26700,26700,0
20230811,153400,981673650,26700,26700,26700,26700,0
20230811,153300,981673650,26700,26700,26700,26700,0
20230811,153200,981673650,26700,26700,26700,26700,0
20230811,153100,981673650,26700,26700,26700,26700,0
20230811,153000,981673650,26700,26700,26700,26700,7460
20230811,152900,782491650,26200,26200,26200,26200,0
20230811,152800,782491650,26200,26200,26200,26200,0
20230811,152700,782491650,26200,26200,26200,26200,0
20230811,152600,782491650,26200,26200,26200,26200,0
20230811,152500,782491650,26200,26200,26200,26200,0
20230811,152400,782491650,26200,26200,26200,26200,0
20230811,152300,782491650,26200,26200,26200,26200,0
20230811,152200,782491650,26200,26200,26200,26200,0
20230811,152100,782491650,26200,26200,26200,26200,0
20230811,152000,782491650,26200,26200,26200,26200,0
20230811,151900,782491650,26200,26250,26250,26200,5
20230811,151800,782360600,26250,26300,26300,26250,198
20230811,151700,777160900,26250,26300,26300,26250,84
20230811,151600,774951950,26300,26250,26300,26200,111
20230811,151500,772035400,26250,26250,26250,26200,359
20230811,151400,762611850,26250,26250,26250,26200,351
20230811,151300,753398200,26250,26200,26250,26150,369
20230811,151200,743722400,26200,26200,26200,26150,238
20230811,151100,737487950,26200,26200,26200,26150,845
20230811,151000,715376900,26150,26200,26200,26150,79
20230811,150900,713307450,26150,26200,26200,26150,94
20230811,150800,710845500,26200,26200,26200,26150,86
20230811,150700,708592550,26150,26200,26200,26150,101
20230811,150600,705946600,26200,26200,26200,26150,74
20230811,150500,704007950,26200,26200,26200,26150,81
20230811,150400,701885950,26200,26200,26200,26150,96
20230811,150300,699370950,26200,26200,26200,26150,66
20230811,150200,697641950,26200,26200,26200,26150,98
20230811,150100,695075050,26200,26200,26200,26100,85
20230811,150000,692848350,26200,26200,26200,26150,91
20230811,145900,690464400,26200,26150,26200,26100,72
20230811,145800,688578550,26150,26150,26150,26100,80
20230811,145700,686486700,26150,26150,26150,26100,88
20230811,145600,684185600,26150,26150,26150,26100,54
20230811,145500,682773700,26150,26150,26150,26100,27
20230811,145400,682067950,26150,26150,26150,26100,29
20230811,145300,681309750,26150,26100,26150,26100,17
20230811,145200,680865350,26100,26200,26200,26100,26
20230811,145100,680185400,26100,26100,26200,26100,21
20230811,145000,679635700,26150,26200,26200,26100,25
20230811,144900,678980900,26200,26200,26200,26150,24
20230811,144800,678352200,26200,26150,26200,26100,71
20230811,144700,676495600,26150,26100,26150,26100,27
20230811,144600,675789750,26150,26200,26200,26100,45
20230811,144500,674612350,26200,26150,26200,26100,19
20230811,144400,674114800,26200,26200,26200,26100,28
20230811,144300,673381450,26200,26100,26200,26100,29
20230811,144200,672621900,26150,26200,26200,26100,21
20230811,144100,672072000,26100,26200,26200,26100,22
20230811,144000,671495900,26150,26200,26200,26100,25
20230811,143900,670841100,26200,26200,26200,26100,22
20230811,143800,670265000,26200,26150,26200,26100,28
20230811,143700,669531750,26200,26200,26200,26150,26
20230811,143600,668850700,26200,26150,26200,26150,54
20230811,143500,667436100,26200,26100,26200,26100,33
20230811,143400,666572850,26150,26200,26200,26100,36
20230811,143300,665632100,26150,26200,26200,26150,37
20230811,143200,664662950,26200,26200,26200,26150,21
20230811,143100,664112900,26200,26200,26200,26100,23
20230811,143000,663510750,26200,26150,26200,26100,88
20230811,142900,661210850,26100,26200,26200,26100,9
20230811,142800,660975400,26200,26200,26200,26100,29
20230811,142700,660215900,26200,26200,26200,26150,32
20230811,142600,659377600,26200,26200,26200,26150,23
20230811,142500,658775600,26200,26200,26200,26150,30
20230811,142400,657989800,26200,26200,26200,26150,14
20230811,142300,657623050,26200,26200,26200,26150,139
20230811,142200,653986800,26200,26200,26200,26150,24
20230811,142100,653358050,26150,26200,26200,26150,12
20230811,142000,653043700,26200,26200,26200,26150,36
20230811,141900,652100550,26200,26200,26200,26150,45
20230811,141800,650921850,26200,26200,26200,26150,19
20230811,141700,650424100,26200,26200,26200,26150,65
20230811,141600,648721150,26200,26200,26200,26150,18
20230811,141500,648249600,26200,26200,26200,26150,132
20230811,141400,644791550,26200,26200,26200,26150,22
20230811,141300,644215400,26200,26200,26200,26150,22
20230811,141200,643639050,26200,26150,26200,26150,43
20230811,141100,642513350,26200,26200,26200,26200,15
20230811,141000,642120350,26200,26200,26200,26150,27
20230811,140900,641413000,26200,26200,26200,26150,25
20230811,140800,640758050,26150,26200,26200,26150,13
20230811,140700,640417650,26200,26200,26200,26150,101
20230811,140600,637773600,26200,26200,26200,26200,28
20230811,140500,637040000,26200,26200,26200,26150,24
20230811,140400,636411250,26200,26200,26200,26150,36
20230811,140300,635468100,26200,26200,26200,26150,40
20230811,140200,634420150,26200,26200,26200,26150,21
20230811,140100,633870050,26200,26200,26200,26200,21
20230811,140000,633319850,26200,26200,26200,26150,37
20230811,135900,632350500,26200,26200,26200,26150,34
20230811,135800,631459850,26200,26200,26200,26200,52
20230811,135700,630097450,26200,26200,26200,26200,17
20230811,135600,629652050,26200,26150,26200,26150,30
20230811,135500,628866150,26150,26200,26200,26150,3
20230811,135400,628787600,26200,26200,26200,26150,44
20230811,135300,627634850,26200,26200,26200,26200,29
20230811,135200,626875050,26200,26200,26200,26150,12
20230811,135100,626560750,26200,26150,26200,26150,24
20230811,135000,625932100,26150,26200,26200,26150,3
20230811,134900,625853550,26200,26150,26200,26100,72
20230811,134800,623968600,26150,26150,26150,26150,35
20230811,134700,623053350,26100,26150,26200,26100,34
20230811,134600,622164250,26200,26200,26200,26150,31
20230811,134500,621352200,26200,26200,26200,26200,5
20230811,134400,621221200,26200,26200,26200,26150,23
20230811,134300,620618650,26200,26200,26200,26200,2
20230811,134200,620566250,26200,26250,26250,26200,33
20230811,134100,619700100,26200,26250,26250,26200,69
20230811,134000,617888900,26250,26200,26250,26200,317
20230811,133900,609580450,26250,26200,26250,26150,411
20230811,133800,598811950,26200,26150,26200,26100,150
20230811,133700,594889350,26150,26150,26150,26150,24
20230811,133600,594261750,26150,26150,26150,26100,31
20230811,133500,593451200,26150,26150,26150,26150,4
20230811,133400,593346600,26150,26150,26150,26100,362
20230811,133300,583897400,26150,26150,26150,26150,70
20230811,133200,582066900,26200,26200,26200,26200,108
20230811,133100,579237300,26200,26200,26200,26150,3
20230811,133000,579158750,26200,26200,26200,26150,91
20230811,132900,576778050,26200,26200,26200,26150,33
20230811,132800,575913550,26150,26200,26200,26150,4
20230811,132700,575808850,26200,26200,26200,26200,22
20230811,132600,575232450,26150,26200,26200,26150,5
20230811,132500,575101550,26200,26200,26200,26150,30
20230811,132400,574315650,26200,26200,26200,26200,21
20230811,132300,573765450,26200,26200,26200,26150,6
20230811,132200,573608350,26200,26150,26200,26150,32
20230811,132100,572770000,26200,26150,26200,26150,2
20230811,132000,572717650,26200,26150,26200,26150,26
20230811,131900,572036500,26200,26200,26200,26200,8
20230811,131800,571826900,26200,26200,26200,26150,21
20230811,131700,571276750,26200,26150,26200,26150,25
20230811,131600,570621800,26150,26200,26200,26150,4
20230811,131500,570517100,26200,26150,26200,26150,332
20230811,131400,561833750,26150,26150,26150,26150,5
20230811,131300,561703000,26100,26150,26150,26100,22
20230811,131200,561127800,26150,26200,26200,26150,40
20230811,131100,560080350,26200,26150,26200,26150,50
20230811,131000,558772800,26150,26100,26150,26100,28
20230811,130900,558040700,26150,26100,26150,26100,2
20230811,130800,557988450,26150,26150,26150,26100,35
20230811,130700,557073250,26150,26200,26200,26150,20
20230811,130600,556550150,26150,26150,26200,26150,43
20230811,130500,555425650,26150,26150,26150,26150,32
20230811,130400,554588850,26100,26150,26150,26100,8
20230811,130300,554379800,26150,26200,26200,26150,369
20230811,130200,544729400,26150,26200,26200,26150,18
20230811,130100,544258050,26200,26200,26200,26150,23
20230811,130000,543655500,26150,26200,26200,26150,23
20230811,125900,543052950,26150,26200,26200,26150,6
20230811,125800,542895850,26200,26150,26200,26150,90
20230811,125700,540540850,26200,26200,26200,26200,2
20230811,125600,540488450,26200,26200,26200,26150,24
20230811,125500,539859750,26200,26200,26200,26150,10
20230811,125400,539597800,26200,26200,26200,26150,29
20230811,125300,538838300,26150,26200,26200,26150,24
20230811,125200,538209550,26150,26200,26200,26150,5
20230811,125100,538078600,26200,26150,26200,26150,31
20230811,125000,537266500,26200,26200,26200,26200,3
20230811,124900,537187900,26200,26200,26200,26150,69
20230811,124800,535380150,26200,26150,26200,26150,31
20230811,124700,534568050,26200,26200,26200,26200,14
20230811,124600,534201250,26200,26150,26200,26150,87
20230811,124500,531922550,26200,26200,26200,26200,10
20230811,124400,531660550,26150,26200,26200,26150,20
20230811,124300,531136600,26200,26200,26200,26200,17
20230811,124200,530691200,26200,26200,26200,26150,23
20230811,124100,530088650,26200,26200,26200,26150,32
20230811,124000,529250350,26200,26200,26200,26200,3
20230811,123900,529171750,26200,26200,26200,26150,21
20230811,123800,528621600,26200,26200,26200,26150,18
20230811,123700,528150250,26200,26200,26200,26200,22
20230811,123600,527573850,26200,26200,26200,26150,26
20230811,123500,526892700,26200,26150,26200,26150,2
20230811,123400,526840350,26200,26200,26200,26200,30
20230811,123300,526054350,26150,26200,26200,26150,6
20230811,123200,525897300,26200,26200,26200,26200,22
20230811,123100,525320900,26150,26200,26200,26150,35
20230811,123000,524404000,26150,26150,26150,26150,1
20230811,122900,524377850,26200,26200,26200,26150,46
20230811,122800,523172700,26200,26200,26200,26150,37
20230811,122700,522203350,26200,26200,26200,26200,19
20230811,122600,521705550,26150,26200,26200,26150,16
20230811,122500,521286400,26200,26200,26200,26150,25
20230811,122400,520631500,26200,26200,26200,26200,34
20230811,122300,519740700,26200,26200,26200,26150,5
20230811,122200,519609800,26200,26150,26200,26150,23
20230811,122100,519007250,26200,26200,26200,26150,14
20230811,122000,518640550,26200,26200,26200,26200,19
20230811,121900,518142750,26200,26200,26200,26200,32
20230811,121800,517304350,26150,26200,26200,26150,3
20230811,121700,517225850,26200,26150,26200,26150,80
20230811,121600,515129900,26200,26150,26200,26150,17
20230811,121500,514685100,26150,26200,26200,26150,23
20230811,121400,514082550,26200,26200,26200,26200,10
20230811,121300,513820550,26200,26200,26200,26150,25
20230811,121200,513165600,26150,26200,26200,26150,22
20230811,121100,512589300,26200,26200,26200,26200,23
20230811,121000,511986700,26150,26200,26200,26150,45
20230811,120900,510807750,26200,26200,26200,26150,9
20230811,120800,510572000,26200,26250,26250,26150,226
20230811,120700,504650650,26250,26250,26250,26200,35
20230811,120600,503731950,26250,26200,26250,26200,54
20230811,120500,502314500,26250,26250,26250,26250,20
20230811,120400,501789500,26250,26200,26250,26150,284
20230811,120300,494347400,26200,26200,26200,26150,23
20230811,120200,493744850,26150,26200,26200,26150,4
20230811,120100,493640100,26200,26150,26200,26150,24
20230811,120000,493011400,26200,26250,26250,26200,41
20230811,115900,491936250,26200,26250,26250,26200,49
20230811,115800,490652200,26250,26250,26250,26200,23
20230811,115700,490048500,26250,26250,26250,26200,13
20230811,115600,489707300,26250,26250,26250,26200,24
20230811,115500,489077350,26200,26200,26250,26200,23
20230811,115400,488473750,26250,26250,26250,26200,16
20230811,115300,488053800,26200,26250,26250,26200,22
20230811,115200,487476350,26200,26200,26200,26200,61
20230811,115100,485878150,26200,26150,26200,26150,24
20230811,115000,485249450,26200,26200,26200,26200,27
20230811,114900,484542050,26200,26200,26200,26150,23
20230811,114800,483939500,26200,26200,26200,26150,24
20230811,114700,483310800,26200,26200,26200,26200,13
20230811,114600,482970200,26150,26150,26200,26150,23
20230811,114500,482367750,26200,26200,26200,26200,4
20230811,114400,482262950,26200,26200,26200,26200,21
20230811,114300,481712750,26200,26200,26200,26150,32
20230811,114200,480874550,26200,26200,26200,26150,10
20230811,114100,480612600,26150,26200,26200,26150,19
20230811,114000,480114850,26200,26150,26200,26150,11
20230811,113900,479826700,26200,26200,26200,26200,24
20230811,113800,479197900,26150,26150,26200,26150,30
20230811,113700,478413350,26200,26200,26200,26200,40
20230811,113600,477365350,26200,26200,26200,26200,23
20230811,113500,476762750,26150,26200,26200,26150,6
20230811,113400,476605650,26200,26150,26200,26150,41
20230811,113300,475531500,26200,26200,26200,26150,13
20230811,113200,475191000,26200,26200,26200,26200,20
20230811,113100,474667000,26150,26200,26200,26150,23
20230811,113000,474064450,26150,26200,26200,26150,42
20230811,112900,472964150,26150,26200,26200,26150,52
20230811,112800,471601800,26200,26250,26250,26200,226
20230811,112700,465680000,26250,26200,26250,26200,75
20230811,112600,463711300,26250,26250,26250,26200,311
20230811,112500,455562550,26250,26250,26250,26200,33
20230811,112400,454696900,26250,26200,26250,26200,34
20230811,112300,453806000,26150,26200,26200,26150,110
20230811,112200,450924100,26200,26200,26250,26150,317
20230811,112100,442617700,26200,26250,26250,26200,61
20230811,112000,441019350,26200,26250,26250,26200,38
20230811,111900,440021950,26250,26200,26250,26200,133
20230811,111800,436537250,26150,26200,26200,26150,5
20230811,111700,436406350,26200,26150,26200,26150,25
20230811,111600,435751450,26150,26200,26200,26150,11
20230811,111500,435463400,26150,26200,26200,26150,105
20230811,111400,432712500,26200,26200,26200,26150,13
20230811,111300,432372400,26200,26200,26200,26150,29
20230811,111200,431612650,26200,26200,26200,26150,27
20230811,111100,430905350,26200,26150,26200,26150,11
20230811,111000,430617200,26150,26150,26200,26150,24
20230811,110900,429988500,26200,26150,26200,26150,203
20230811,110800,424674600,26150,26150,26150,26100,26
20230811,110700,423994850,26150,26150,26150,26100,352
20230811,110600,414806550,26150,26150,26150,26150,10
20230811,110500,414545050,26150,26150,26150,26150,226
20230811,110400,408635150,26150,26150,26150,26150,1
20230811,110300,408609000,26150,26150,26150,26150,30
20230811,110200,407824500,26100,26100,26150,26100,45
20230811,110100,406649300,26100,26100,26100,26100,20
20230811,110000,406127300,26100,26100,26100,26100,22
20230811,105900,405553100,26100,26150,26150,26100,38
20230811,105800,404561250,26150,26100,26150,26100,44
20230811,105700,403411700,26100,26100,26100,26100,60
20230811,105600,401845700,26150,26200,26200,26150,32
20230811,105500,401008500,26200,26100,26200,26100,622
20230811,105400,384753750,26100,26050,26100,26050,204
20230811,105300,379432650,26050,26050,26150,26050,622
20230811,105200,363223600,26050,26050,26050,26050,21
20230811,105100,362676550,26000,26050,26050,26000,22
20230811,105000,362103600,26050,26050,26050,26050,343
20230811,104900,353168450,26050,26050,26050,26050,9
20230811,104800,352934000,26050,26050,26050,26050,27
20230811,104700,352230650,26050,26050,26050,26050,5
20230811,104600,352100400,26050,26050,26050,26050,29
20230811,104500,351344950,26000,26000,26050,26000,1335
20230811,104400,316633950,26000,26000,26000,26000,21
20230811,104300,316087950,26000,26000,26000,26000,21
20230811,104200,315541950,26000,26000,26000,26000,12
20230811,104100,315229950,26000,26000,26000,26000,24
20230811,104000,314605950,25950,25950,25950,25950,88
20230811,103900,312322350,25950,25950,25950,25950,112
20230811,103800,309415950,26000,26000,26000,26000,28
20230811,103700,308687950,25950,25950,25950,25950,116
20230811,103600,305677750,25950,25950,25950,25950,63
20230811,103500,304042900,25950,25950,25950,25950,14
20230811,103400,303679600,25950,25950,25950,25950,22
20230811,103300,303108700,25950,25950,25950,25950,3
20230811,103200,303030850,25900,25900,25900,25900,145
20230811,103100,299275350,25900,25900,25900,25800,1174
20230811,103000,268975400,25900,25900,25900,25900,2
20230811,102900,268923600,25900,25850,25900,25850,11
20230811,102800,268639200,25800,25950,25950,25800,600
20230811,102700,253146350,25950,25950,25950,25900,37
20230811,102600,252186250,25950,25950,25950,25950,11
20230811,102500,251900800,25950,25900,25950,25900,67
20230811,102400,250164900,25900,25900,25900,25900,140
20230811,102300,246538900,25900,25900,25900,25900,2
20230811,102200,246487100,25900,25900,25900,25900,13
20230811,102100,246150400,25900,25900,25900,25900,37
20230811,102000,245192100,25900,25900,25900,25900,1
20230811,101900,245166200,25900,25900,25950,25900,295
20230811,101800,237525300,25900,25900,25900,25900,29
20230811,101700,236774200,25900,25900,25900,25900,54
20230811,101600,235375600,25900,25900,25900,25900,2
20230811,101500,235323800,25900,25900,25900,25900,13
20230811,101400,234987100,25900,25900,25900,25900,7
20230811,101300,234805800,25900,25900,25900,25900,37
20230811,101200,233847500,25900,25950,25950,25900,16
20230811,101100,233432700,25950,25950,25950,25950,167
20230811,101000,229099050,25950,25950,26000,25950,109
20230811,100900,226270450,26000,25850,26000,25850,903
20230811,100800,202895600,25850,25850,25850,25850,8
20230811,100700,202688800,25800,25800,25800,25800,58
20230811,100600,201192400,25800,25800,25800,25800,8
20230811,100500,200986000,25800,25800,25800,25800,62
20230811,100400,199386400,25800,25800,25800,25750,12
20230811,100300,199076950,25800,25800,25800,25800,10
20230811,100200,198818950,25800,25800,25800,25800,16
20230811,100100,198406150,25800,25800,25800,25800,9
20230811,100000,198173950,25750,25800,25800,25750,197
20230811,095900,193101100,25800,25800,25800,25800,1
20230811,095800,193075300,25800,25800,25800,25800,9
20230811,095700,192843100,25800,25800,25800,25800,3
20230811,095600,192765700,25800,25800,25800,25800,1
20230811,095500,192739900,25800,25800,25800,25800,9
20230811,095400,192507700,25750,25750,25750,25750,1
20230811,095300,192481950,25800,25750,25800,25750,5
20230811,095200,192353150,25800,25800,25850,25800,267
20230811,095100,185464450,25850,25850,25850,25850,59
20230811,095000,183939300,25850,25850,25850,25850,3
20230811,094900,183861750,25850,25850,25850,25850,54
20230811,094800,182465850,25850,25850,25850,25850,13
20230811,094700,182129800,25850,25850,25850,25850,106
20230811,094600,179389700,25850,25800,25850,25800,101
20230811,094500,176783850,25850,25850,25850,25850,4
20230811,094400,176680450,25850,25850,25850,25850,18
20230811,094300,176215150,25800,25850,25850,25800,67
20230811,094200,174486350,25850,25850,25850,25850,10
20230811,094100,174227850,25850,25850,25850,25850,14
20230811,094000,173865950,25850,25850,25850,25850,1
20230811,093900,173840100,25800,25800,25800,25800,0
20230811,093800,173840100,25800,25800,25800,25800,72
20230811,093700,171982500,25850,25850,25850,25800,113
20230811,093600,169066450,25800,25850,25850,25800,2
20230811,093500,169014800,25800,25800,25800,25800,0
20230811,093400,169014800,25800,25850,25850,25800,11
20230811,093300,168730500,25850,25850,25850,25850,65
20230811,093200,167050250,25850,25850,25850,25850,3
20230811,093100,166972700,25850,25850,25850,25850,1
20230811,093000,166946850,25800,25800,25800,25800,7
20230811,092900,166766250,25850,25850,25850,25850,20
20230811,092800,166249250,25850,25900,25900,25850,227
20230811,092700,160378800,25850,25850,25850,25850,0
20230811,092600,160378800,25850,25900,25900,25850,11
20230811,092500,160094400,25900,25800,25900,25800,19
20230811,092400,159602500,25900,25900,25900,25800,53
20230811,092300,158230000,25800,25850,25850,25800,290
20230811,092200,150738200,25850,25800,25850,25800,268
20230811,092100,143811650,25800,25800,25800,25800,41
20230811,092000,142753850,25800,25800,25800,25800,16
20230811,091900,142341050,25800,25800,25800,25800,24
20230811,091800,141721850,25800,25800,25800,25800,17
20230811,091700,141283250,25800,25800,25800,25800,51
20230811,091600,139967450,25800,25800,25800,25800,117
20230811,091500,136948850,25800,25750,25800,25700,43
20230811,091400,135843450,25800,25800,25800,25800,12
20230811,091300,135533850,25800,25800,25800,25800,632
20230811,091200,119228250,25800,25750,25800,25750,224
20230811,091100,113453400,25750,25700,25750,25600,1115
20230811,091000,84889600,25600,25600,25700,25550,434
20230811,090900,73777900,25600,25650,25650,25600,125
20230811,090800,70577600,25650,25600,25650,25600,3
20230811,090700,70500700,25550,25550,25550,25550,10
20230811,090600,70245200,25500,25700,25700,25500,1790
20230811,090500,24491650,25700,25750,25750,25700,52
20230811,090400,23154900,25800,25850,25850,25700,14
20230811,090300,22793800,25850,25850,25850,25850,41
20230811,090200,21733950,25700,25800,25900,25700,52
20230811,090100,20389450,25900,25800,25900,25800,30
20230811,090000,19613350,25900,25600,25900,25600,763