KissMeData/083450/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,193600,1555951150,26850,26850,26850,26850,843
20230810,193500,1555951150,26850,26850,26850,26850,0
20230810,193400,1555951150,26850,26850,26850,26850,0
20230810,193300,1555951150,26850,26850,26850,26850,0
20230810,193200,1555951150,26850,26850,26850,26850,0
20230810,193100,1555951150,26850,26850,26850,26850,0
20230810,193000,1555951150,26850,26850,26850,26850,0
20230810,192900,1555951150,26850,26850,26850,26850,0
20230810,192800,1555951150,26850,26850,26850,26850,0
20230810,192700,1555951150,26850,26850,26850,26850,0
20230810,192600,1555951150,26850,26850,26850,26850,0
20230810,192500,1555951150,26850,26850,26850,26850,0
20230810,192400,1555951150,26850,26850,26850,26850,0
20230810,192300,1555951150,26850,26850,26850,26850,0
20230810,192200,1555951150,26850,26850,26850,26850,0
20230810,192100,1555951150,26850,26850,26850,26850,0
20230810,192000,1555951150,26850,26850,26850,26850,0
20230810,191900,1555951150,26850,26850,26850,26850,0
20230810,191800,1555951150,26850,26850,26850,26850,0
20230810,191700,1555951150,26850,26850,26850,26850,0
20230810,191600,1555951150,26850,26850,26850,26850,0
20230810,191500,1555951150,26850,26850,26850,26850,0
20230810,191400,1555951150,26850,26850,26850,26850,0
20230810,191300,1555951150,26850,26850,26850,26850,0
20230810,191200,1555951150,26850,26850,26850,26850,0
20230810,191100,1555951150,26850,26850,26850,26850,0
20230810,191000,1555951150,26850,26850,26850,26850,0
20230810,190900,1555951150,26850,26850,26850,26850,0
20230810,190800,1555951150,26850,26850,26850,26850,0
20230810,190700,1555951150,26850,26850,26850,26850,0
20230810,190600,1555951150,26850,26850,26850,26850,843
20230810,190500,1555951150,26850,26850,26850,26850,0
20230810,190400,1555951150,26850,26850,26850,26850,0
20230810,190300,1555951150,26850,26850,26850,26850,0
20230810,190200,1555951150,26850,26850,26850,26850,0
20230810,190100,1555951150,26850,26850,26850,26850,0
20230810,190000,1555951150,26850,26850,26850,26850,0
20230810,185900,1555951150,26850,26850,26850,26850,0
20230810,185800,1555951150,26850,26850,26850,26850,0
20230810,185700,1555951150,26850,26850,26850,26850,0
20230810,185600,1555951150,26850,26850,26850,26850,0
20230810,185500,1555951150,26850,26850,26850,26850,0
20230810,185400,1555951150,26850,26850,26850,26850,0
20230810,185300,1555951150,26850,26850,26850,26850,0
20230810,185200,1555951150,26850,26850,26850,26850,0
20230810,185100,1555951150,26850,26850,26850,26850,0
20230810,185000,1555951150,26850,26850,26850,26850,0
20230810,184900,1555951150,26850,26850,26850,26850,0
20230810,184800,1555951150,26850,26850,26850,26850,0
20230810,184700,1555951150,26850,26850,26850,26850,0
20230810,184600,1555951150,26850,26850,26850,26850,0
20230810,184500,1555951150,26850,26850,26850,26850,0
20230810,184400,1555951150,26850,26850,26850,26850,0
20230810,184300,1555951150,26850,26850,26850,26850,0
20230810,184200,1555951150,26850,26850,26850,26850,0
20230810,184100,1555951150,26850,26850,26850,26850,0
20230810,184000,1555951150,26850,26850,26850,26850,0
20230810,183900,1555951150,26850,26850,26850,26850,0
20230810,183800,1555951150,26850,26850,26850,26850,0
20230810,183700,1555951150,26850,26850,26850,26850,0
20230810,183600,1555951150,26850,26850,26850,26850,843
20230810,183500,1555951150,26850,26850,26850,26850,0
20230810,183400,1555951150,26850,26850,26850,26850,0
20230810,183300,1555951150,26850,26850,26850,26850,0
20230810,183200,1555951150,26850,26850,26850,26850,0
20230810,183100,1555951150,26850,26850,26850,26850,0
20230810,183000,1555951150,26850,26850,26850,26850,0
20230810,182900,1555951150,26850,26850,26850,26850,0
20230810,182800,1555951150,26850,26850,26850,26850,0
20230810,182700,1555951150,26850,26850,26850,26850,0
20230810,182600,1555951150,26850,26850,26850,26850,0
20230810,182500,1555951150,26850,26850,26850,26850,0
20230810,182400,1555951150,26850,26850,26850,26850,0
20230810,182300,1555951150,26850,26850,26850,26850,0
20230810,182200,1555951150,26850,26850,26850,26850,0
20230810,182100,1555951150,26850,26850,26850,26850,0
20230810,182000,1555951150,26850,26850,26850,26850,0
20230810,181900,1555951150,26850,26850,26850,26850,0
20230810,181800,1555951150,26850,26850,26850,26850,0
20230810,181700,1555951150,26850,26850,26850,26850,0
20230810,181600,1555951150,26850,26850,26850,26850,0
20230810,181500,1555951150,26850,26850,26850,26850,0
20230810,181400,1555951150,26850,26850,26850,26850,0
20230810,181300,1555951150,26850,26850,26850,26850,0
20230810,181200,1555951150,26850,26850,26850,26850,0
20230810,181100,1555951150,26850,26850,26850,26850,0
20230810,181000,1555951150,26850,26850,26850,26850,0
20230810,180900,1555951150,26850,26850,26850,26850,0
20230810,180800,1555951150,26850,26850,26850,26850,0
20230810,180700,1555951150,26850,26850,26850,26850,0
20230810,180600,1555951150,26850,26850,26850,26850,843
20230810,180500,1555951150,26850,26850,26850,26850,0
20230810,180400,1555951150,26850,26850,26850,26850,0
20230810,180300,1555951150,26850,26850,26850,26850,0
20230810,180200,1555951150,26850,26850,26850,26850,0
20230810,180100,1555951150,26850,26850,26850,26850,0
20230810,180000,1555951150,26850,26850,26850,26850,0
20230810,175900,1555951150,26850,26850,26850,26850,0
20230810,175800,1555951150,26850,26850,26850,26850,0
20230810,175700,1555951150,26850,26850,26850,26850,0
20230810,175600,1555951150,26850,26850,26850,26850,0
20230810,175500,1555951150,26850,26850,26850,26850,0
20230810,175400,1555951150,26850,26850,26850,26850,0
20230810,175300,1555951150,26850,26850,26850,26850,0
20230810,175200,1555951150,26850,26850,26850,26850,0
20230810,175100,1555951150,26850,26850,26850,26850,0
20230810,175000,1555951150,26850,26850,26850,26850,0
20230810,174900,1555951150,26850,26850,26850,26850,0
20230810,174800,1555951150,26850,26850,26850,26850,0
20230810,174700,1555951150,26850,26850,26850,26850,0
20230810,174600,1555951150,26850,26850,26850,26850,0
20230810,174500,1555951150,26850,26850,26850,26850,0
20230810,174400,1555951150,26850,26850,26850,26850,0
20230810,174300,1555951150,26850,26850,26850,26850,0
20230810,174200,1555951150,26850,26850,26850,26850,0
20230810,174100,1555951150,26850,26850,26850,26850,0
20230810,174000,1555951150,26850,26850,26850,26850,0
20230810,173900,1555951150,26850,26850,26850,26850,0
20230810,173800,1555951150,26850,26850,26850,26850,0
20230810,173700,1555951150,26850,26850,26850,26850,0
20230810,173600,1555951150,26850,26850,26850,26850,843
20230810,173500,1555951150,26850,26850,26850,26850,0
20230810,173400,1555951150,26850,26850,26850,26850,0
20230810,173300,1555951150,26850,26850,26850,26850,0
20230810,173200,1555951150,26850,26850,26850,26850,0
20230810,173100,1555951150,26850,26850,26850,26850,0
20230810,173000,1555951150,26850,26850,26850,26850,0
20230810,172900,1555951150,26850,26850,26850,26850,0
20230810,172800,1555951150,26850,26850,26850,26850,0
20230810,172700,1555951150,26850,26850,26850,26850,0
20230810,172600,1555951150,26850,26850,26850,26850,0
20230810,172500,1555951150,26850,26850,26850,26850,0
20230810,172400,1555951150,26850,26850,26850,26850,0
20230810,172300,1555951150,26850,26850,26850,26850,0
20230810,172200,1555951150,26850,26850,26850,26850,0
20230810,172100,1555951150,26850,26850,26850,26850,0
20230810,172000,1555951150,26850,26850,26850,26850,0
20230810,171900,1555951150,26850,26850,26850,26850,0
20230810,171800,1555951150,26850,26850,26850,26850,0
20230810,171700,1555951150,26850,26850,26850,26850,0
20230810,171600,1555951150,26850,26850,26850,26850,0
20230810,171500,1555951150,26850,26850,26850,26850,0
20230810,171400,1555951150,26850,26850,26850,26850,0
20230810,171300,1555951150,26850,26850,26850,26850,0
20230810,171200,1555951150,26850,26850,26850,26850,0
20230810,171100,1555951150,26850,26850,26850,26850,0
20230810,171000,1555951150,26850,26850,26850,26850,0
20230810,170900,1555951150,26850,26850,26850,26850,0
20230810,170800,1555951150,26850,26850,26850,26850,0
20230810,170700,1555951150,26850,26850,26850,26850,0
20230810,170600,1555951150,26850,26850,26850,26850,843
20230810,170500,1555951150,26850,26850,26850,26850,0
20230810,170400,1555951150,26850,26850,26850,26850,0
20230810,170300,1555951150,26850,26850,26850,26850,0
20230810,170200,1555951150,26850,26850,26850,26850,0
20230810,170100,1555951150,26850,26850,26850,26850,0
20230810,170000,1555951150,26850,26850,26850,26850,0
20230810,165900,1555951150,26850,26850,26850,26850,0
20230810,165800,1555951150,26850,26850,26850,26850,0
20230810,165700,1555951150,26850,26850,26850,26850,0
20230810,165600,1555951150,26850,26850,26850,26850,0
20230810,165500,1555951150,26850,26850,26850,26850,0
20230810,165400,1555951150,26850,26850,26850,26850,0
20230810,165300,1555951150,26850,26850,26850,26850,0
20230810,165200,1555951150,26850,26850,26850,26850,0
20230810,165100,1555951150,26850,26850,26850,26850,0
20230810,165000,1555951150,26850,26850,26850,26850,0
20230810,164900,1555951150,26850,26850,26850,26850,0
20230810,164800,1555951150,26850,26850,26850,26850,0
20230810,164700,1555951150,26850,26850,26850,26850,0
20230810,164600,1555951150,26850,26850,26850,26850,0
20230810,164500,1555951150,26850,26850,26850,26850,0
20230810,164400,1555951150,26850,26850,26850,26850,0
20230810,164300,1555951150,26850,26850,26850,26850,0
20230810,164200,1555951150,26850,26850,26850,26850,0
20230810,164100,1555951150,26850,26850,26850,26850,0
20230810,164000,1555951150,26850,26850,26850,26850,0
20230810,163900,1555951150,26850,26850,26850,26850,0
20230810,163800,1555951150,26850,26850,26850,26850,0
20230810,163700,1555951150,26850,26850,26850,26850,0
20230810,163600,1555951150,26850,26850,26850,26850,843
20230810,163500,1555951150,26850,26850,26850,26850,0
20230810,163400,1555951150,26850,26850,26850,26850,0
20230810,163300,1555951150,26850,26850,26850,26850,0
20230810,163200,1555951150,26850,26850,26850,26850,0
20230810,163100,1555951150,26850,26850,26850,26850,0
20230810,163000,1555951150,26850,26850,26850,26850,0
20230810,162900,1555951150,26850,26850,26850,26850,0
20230810,162800,1555951150,26850,26850,26850,26850,0
20230810,162700,1555951150,26850,26850,26850,26850,0
20230810,162600,1555951150,26850,26850,26850,26850,0
20230810,162500,1555951150,26850,26850,26850,26850,0
20230810,162400,1555951150,26850,26850,26850,26850,0
20230810,162300,1555951150,26850,26850,26850,26850,0
20230810,162200,1555951150,26850,26850,26850,26850,0
20230810,162100,1555951150,26850,26850,26850,26850,0
20230810,162000,1555951150,26850,26850,26850,26850,0
20230810,161900,1555951150,26850,26850,26850,26850,0
20230810,161800,1555951150,26850,26850,26850,26850,0
20230810,161700,1555951150,26850,26850,26850,26850,0
20230810,161600,1555951150,26850,26850,26850,26850,0
20230810,161500,1555951150,26850,26850,26850,26850,0
20230810,161400,1555951150,26850,26850,26850,26850,0
20230810,161300,1555951150,26850,26850,26850,26850,0
20230810,161200,1555951150,26850,26850,26850,26850,0
20230810,161100,1555951150,26850,26850,26850,26850,0
20230810,161000,1555951150,26850,26850,26850,26850,0
20230810,160900,1555951150,26850,26850,26850,26850,0
20230810,160800,1555951150,26850,26850,26850,26850,0
20230810,160700,1555951150,26850,26850,26850,26850,0
20230810,160600,1555951150,26850,26850,26850,26850,843
20230810,160500,1555951150,26850,26850,26850,26850,0
20230810,160400,1555951150,26850,26850,26850,26850,0
20230810,160300,1555951150,26850,26850,26850,26850,0
20230810,160200,1555951150,26850,26850,26850,26850,0
20230810,160100,1555951150,26850,26850,26850,26850,0
20230810,160000,1555951150,26850,26850,26850,26850,0
20230810,155900,1555951150,26850,26850,26850,26850,0
20230810,155800,1555951150,26850,26850,26850,26850,0
20230810,155700,1555951150,26850,26850,26850,26850,0
20230810,155600,1555951150,26850,26850,26850,26850,0
20230810,155500,1555951150,26850,26850,26850,26850,0
20230810,155400,1555951150,26850,26850,26850,26850,0
20230810,155300,1555951150,26850,26850,26850,26850,0
20230810,155200,1555951150,26850,26850,26850,26850,0
20230810,155100,1555951150,26850,26850,26850,26850,0
20230810,155000,1555951150,26850,26850,26850,26850,0
20230810,154900,1555951150,26850,26850,26850,26850,0
20230810,154800,1555951150,26850,26850,26850,26850,0
20230810,154700,1555951150,26850,26850,26850,26850,0
20230810,154600,1555951150,26850,26850,26850,26850,0
20230810,154500,1555951150,26850,26850,26850,26850,0
20230810,154400,1555951150,26850,26850,26850,26850,0
20230810,154300,1555951150,26850,26850,26850,26850,0
20230810,154200,1555951150,26850,26850,26850,26850,0
20230810,154100,1555951150,26850,26850,26850,26850,0
20230810,154000,1555951150,26850,26850,26850,26850,0
20230810,153900,1555951150,26850,26850,26850,26850,0
20230810,153800,1555951150,26850,26850,26850,26850,0
20230810,153700,1555951150,26850,26850,26850,26850,0
20230810,153600,1555951150,26850,26850,26850,26850,843
20230810,153500,1555951150,26850,26850,26850,26850,0
20230810,153400,1555951150,26850,26850,26850,26850,0
20230810,153300,1555951150,26850,26850,26850,26850,0
20230810,153200,1555951150,26850,26850,26850,26850,0
20230810,153100,1555951150,26850,26850,26850,26850,0
20230810,153000,1555951150,26850,26850,26850,26850,843
20230810,152900,1533316600,26900,26900,26900,26900,0
20230810,152800,1533316600,26900,26900,26900,26900,0
20230810,152700,1533316600,26900,26900,26900,26900,0
20230810,152600,1533316600,26900,26900,26900,26900,0
20230810,152500,1533316600,26900,26900,26900,26900,0
20230810,152400,1533316600,26900,26900,26900,26900,0
20230810,152300,1533316600,26900,26900,26900,26900,0
20230810,152200,1533316600,26900,26900,26900,26900,0
20230810,152100,1533316600,26900,26900,26900,26900,0
20230810,152000,1533316600,26900,26900,26900,26900,0
20230810,151900,1533316600,26900,26850,26900,26850,153
20230810,151800,1529203950,26850,26850,26900,26850,153
20230810,151700,1525093200,26850,26850,26850,26850,59
20230810,151600,1523509050,26850,26900,26900,26850,104
20230810,151500,1520716450,26850,26850,26850,26850,127
20230810,151400,1517306500,26750,26800,26850,26750,103
20230810,151300,1514545150,26800,26800,26800,26800,0
20230810,151200,1514545150,26800,26800,26800,26800,28
20230810,151100,1513794750,26850,26850,26850,26850,3
20230810,151000,1513714200,26750,26750,26750,26750,226
20230810,150900,1507668700,26900,26900,26900,26900,33
20230810,150800,1506781000,26800,26800,26900,26800,179
20230810,150700,1501976900,26850,26850,26850,26800,195
20230810,150600,1496743900,26850,26750,26850,26750,102
20230810,150500,1494008800,26750,26850,26850,26750,114
20230810,150400,1490950900,26850,26850,26850,26850,0
20230810,150300,1490950900,26850,26850,26850,26850,62
20230810,150200,1489286200,26850,26850,26850,26850,65
20230810,150100,1487540950,26850,26850,26850,26850,37
20230810,150000,1486547500,26800,26700,26800,26700,21
20230810,145900,1485985800,26850,26850,26850,26850,0
20230810,145800,1485985800,26850,26850,26850,26850,81
20230810,145700,1483810950,26850,26800,26850,26800,64
20230810,145600,1482093800,26750,26750,26800,26750,311
20230810,145500,1473766850,26750,26750,26750,26700,49
20230810,145400,1472456850,26750,26750,26750,26750,165
20230810,145300,1468043100,26700,26650,26750,26650,19
20230810,145200,1467535400,26750,26700,26750,26700,169
20230810,145100,1463015650,26750,26700,26750,26700,13
20230810,145000,1462668100,26700,26750,26750,26700,20
20230810,144900,1462133350,26650,26700,26750,26650,122
20230810,144800,1458878250,26750,26650,26750,26650,71
20230810,144700,1456981600,26750,26750,26750,26750,0
20230810,144600,1456981600,26750,26750,26750,26750,4
20230810,144500,1456874600,26650,26650,26650,26650,59
20230810,144400,1455302250,26650,26650,26650,26650,0
20230810,144300,1455302250,26650,26650,26650,26650,9
20230810,144200,1455062400,26650,26750,26750,26650,685
20230810,144100,1436792600,26750,26750,26750,26750,0
20230810,144000,1436792600,26750,26750,26750,26750,29
20230810,143900,1436016850,26650,26650,26650,26650,9
20230810,143800,1435777000,26750,26750,26750,26750,1
20230810,143700,1435750250,26700,26750,26750,26700,73
20230810,143600,1433800100,26700,26700,26700,26700,18
20230810,143500,1433319500,26700,26650,26700,26650,37
20230810,143400,1432332050,26700,26650,26700,26650,21
20230810,143300,1431771850,26700,26700,26700,26700,85
20230810,143200,1429502350,26750,26750,26750,26750,19
20230810,143100,1428994100,26700,26700,26750,26700,24
20230810,143000,1428352550,26700,26700,26700,26700,1
20230810,142900,1428325850,26700,26700,26700,26700,30
20230810,142800,1427524850,26750,26700,26750,26700,38
20230810,142700,1426508750,26750,26750,26750,26750,0
20230810,142600,1426508750,26750,26700,26750,26700,55
20230810,142500,1425039250,26700,26700,26700,26700,11
20230810,142400,1424745550,26700,26750,26750,26700,55
20230810,142300,1423274450,26750,26750,26750,26750,0
20230810,142200,1423274450,26750,26700,26750,26700,178
20230810,142100,1418521350,26700,26700,26700,26700,5
20230810,142000,1418387850,26750,26700,26750,26700,24
20230810,141900,1417746100,26700,26700,26700,26700,1
20230810,141800,1417719400,26700,26700,26700,26700,0
20230810,141700,1417719400,26700,26700,26750,26700,37
20230810,141600,1416730100,26700,26700,26700,26700,118
20230810,141500,1413579500,26750,26700,26750,26700,29
20230810,141400,1412804000,26700,26700,26700,26700,6
20230810,141300,1412643800,26750,26700,26750,26700,101
20230810,141200,1409946000,26700,26700,26700,26700,33
20230810,141100,1409064900,26750,26700,26750,26700,112
20230810,141000,1406074000,26700,26700,26700,26700,18
20230810,140900,1405593400,26750,26750,26750,26750,37
20230810,140800,1404603650,26750,26750,26750,26750,0
20230810,140700,1404603650,26750,26650,26750,26650,50
20230810,140600,1403267300,26650,26700,26700,26650,18
20230810,140500,1402786850,26700,26700,26700,26700,32
20230810,140400,1401932450,26700,26700,26700,26700,142
20230810,140300,1398141050,26700,26650,26700,26650,57
20230810,140200,1396619550,26650,26700,26700,26650,136
20230810,140100,1392988600,26650,26650,26650,26650,2
20230810,140000,1392935300,26700,26700,26700,26650,5
20230810,135900,1392801850,26650,26600,26650,26600,50
20230810,135800,1391469500,26650,26650,26650,26650,0
20230810,135700,1391469500,26650,26650,26650,26650,3
20230810,135600,1391389550,26500,26550,26550,26500,6
20230810,135500,1391230400,26500,26650,26650,26500,2047
20230810,135400,1336830200,26650,26650,26650,26650,100
20230810,135300,1334165200,26650,26650,26650,26650,1
20230810,135200,1334138550,26650,26650,26650,26650,20
20230810,135100,1333605550,26700,26700,26700,26700,0
20230810,135000,1333605550,26700,26700,26700,26700,5
20230810,134900,1333472050,26700,26650,26700,26650,12
20230810,134800,1333152050,26700,26700,26700,26700,0
20230810,134700,1333152050,26700,26700,26700,26700,414
20230810,134600,1322098250,26600,26700,26700,26600,63
20230810,134500,1320422100,26700,26700,26700,26700,38
20230810,134400,1319407500,26700,26650,26700,26650,122
20230810,134300,1316155200,26650,26650,26650,26650,98
20230810,134200,1313543500,26600,26550,26650,26550,772
20230810,134100,1293003550,26550,26600,26600,26550,4
20230810,134000,1292897300,26600,26600,26600,26600,89
20230810,133900,1290529900,26600,26600,26600,26600,82
20230810,133800,1288348700,26500,26550,26550,26500,6
20230810,133700,1288189650,26500,26500,26500,26500,3
20230810,133600,1288110150,26500,26500,26500,26500,0
20230810,133500,1288110150,26500,26500,26500,26500,6
20230810,133400,1287951150,26500,26550,26550,26500,5
20230810,133300,1287818600,26550,26550,26550,26550,102
20230810,133200,1285110500,26500,26500,26500,26500,7
20230810,133100,1284925000,26550,26500,26550,26500,20
20230810,133000,1284394150,26550,26550,26550,26550,101
20230810,132900,1281712600,26550,26500,26550,26500,150
20230810,132800,1277735100,26500,26500,26500,26500,5
20230810,132700,1277602600,26500,26550,26550,26500,25
20230810,132600,1276939600,26550,26550,26550,26550,32
20230810,132500,1276090000,26500,26500,26500,26500,6
20230810,132400,1275931000,26550,26550,26550,26550,0
20230810,132300,1275931000,26550,26500,26550,26500,31
20230810,132200,1275108100,26500,26500,26500,26500,0
20230810,132100,1275108100,26500,26500,26500,26500,12
20230810,132000,1274790100,26500,26500,26550,26500,159
20230810,131900,1270574100,26550,26550,26550,26550,91
20230810,131800,1268158050,26500,26500,26500,26500,100
20230810,131700,1265508050,26500,26500,26500,26500,6
20230810,131600,1265349050,26500,26500,26500,26500,3
20230810,131500,1265269550,26550,26500,26550,26500,115
20230810,131400,1262221300,26500,26550,26550,26500,8
20230810,131300,1262009150,26550,26550,26550,26550,41
20230810,131200,1260920600,26600,26600,26600,26600,0
20230810,131100,1260920600,26600,26600,26600,26600,1
20230810,131000,1260894000,26550,26550,26550,26550,31
20230810,130900,1260070950,26550,26550,26600,26550,42
20230810,130800,1258954000,26550,26550,26550,26550,32
20230810,130700,1258104400,26550,26500,26550,26500,42
20230810,130600,1256989550,26500,26500,26500,26500,0
20230810,130500,1256989550,26500,26500,26500,26500,153
20230810,130400,1252935050,26500,26500,26500,26500,100
20230810,130300,1250285050,26500,26500,26500,26500,55
20230810,130200,1248827550,26500,26500,26500,26500,0
20230810,130100,1248827550,26500,26500,26500,26500,904
20230810,130000,1224871550,26500,26600,26600,26500,55
20230810,125900,1223409050,26600,26600,26600,26600,51
20230810,125800,1222052450,26500,26500,26500,26500,3
20230810,125700,1221972950,26500,26500,26500,26500,25
20230810,125600,1221310450,26600,26600,26600,26600,40
20230810,125500,1220246450,26600,26600,26600,26600,2
20230810,125400,1220193250,26500,26500,26500,26500,2
20230810,125300,1220140250,26500,26550,26550,26500,11
20230810,125200,1219848500,26550,26550,26550,26550,1
20230810,125100,1219821950,26550,26550,26550,26550,2
20230810,125000,1219768850,26600,26600,26600,26600,5
20230810,124900,1219635850,26600,26500,26600,26500,62
20230810,124800,1217987200,26500,26500,26500,26500,3
20230810,124700,1217907700,26550,26550,26550,26550,1
20230810,124600,1217881150,26600,26500,26600,26500,146
20230810,124500,1214008150,26500,26500,26500,26500,0
20230810,124400,1214008150,26500,26500,26500,26500,180
20230810,124300,1209238150,26500,26500,26500,26500,19
20230810,124200,1208734650,26600,26600,26600,26600,1
20230810,124100,1208708050,26600,26550,26600,26500,68
20230810,124000,1206901800,26500,26550,26550,26500,682
20230810,123900,1188794800,26550,26550,26550,26550,6
20230810,123800,1188635500,26600,26600,26600,26600,0
20230810,123700,1188635500,26600,26600,26600,26600,33
20230810,123600,1187757700,26650,26600,26650,26600,52
20230810,123500,1186374400,26550,26550,26550,26550,106
20230810,123400,1183560100,26550,26600,26600,26550,2
20230810,123300,1183506950,26600,26550,26600,26550,44
20230810,123200,1182336700,26550,26600,26600,26550,6
20230810,123100,1182177350,26600,26550,26600,26550,20
20230810,123000,1181646050,26600,26600,26600,26600,0
20230810,122900,1181646050,26600,26550,26600,26550,7
20230810,122800,1181459950,26500,26550,26550,26500,6
20230810,122700,1181300900,26600,26500,26600,26500,45
20230810,122600,1180104200,26600,26600,26600,26600,0
20230810,122500,1180104200,26600,26550,26600,26550,30
20230810,122400,1179306750,26550,26550,26550,26550,104
20230810,122300,1176545550,26650,26650,26650,26650,0
20230810,122200,1176545550,26650,26550,26650,26550,35
20230810,122100,1175613100,26550,26550,26550,26550,6
20230810,122000,1175453800,26550,26550,26550,26550,37
20230810,121900,1174471450,26550,26550,26550,26550,3
20230810,121800,1174391800,26450,26600,26600,26450,83
20230810,121700,1172185000,26600,26600,26600,26600,60
20230810,121600,1170589000,26600,26600,26600,26600,24
20230810,121500,1169950600,26550,26450,26600,26450,11
20230810,121400,1169659100,26600,26600,26600,26600,19
20230810,121300,1169153700,26550,26450,26550,26450,5
20230810,121200,1169021250,26450,26550,26550,26450,65
20230810,121100,1167296500,26450,26500,26500,26450,7
20230810,121000,1167111300,26550,26500,26550,26500,9
20230810,120900,1166872400,26450,26450,26450,26450,0
20230810,120800,1166872400,26450,26450,26450,26450,3
20230810,120700,1166793050,26450,26550,26550,26450,29
20230810,120600,1166023700,26550,26550,26550,26550,0
20230810,120500,1166023700,26550,26500,26550,26500,22
20230810,120400,1165439700,26450,26500,26500,26450,100
20230810,120300,1162793950,26550,26450,26550,26450,118
20230810,120200,1159671050,26500,26500,26500,26500,0
20230810,120100,1159671050,26500,26450,26500,26400,123
20230810,120000,1156422700,26550,26550,26550,26550,5
20230810,115900,1156289950,26400,26400,26400,26400,0
20230810,115800,1156289950,26400,26400,26400,26400,3
20230810,115700,1156210750,26500,26500,26500,26500,15
20230810,115600,1155813250,26400,26400,26400,26400,38
20230810,115500,1154810050,26400,26400,26500,26400,112
20230810,115400,1151851800,26500,26400,26500,26400,9
20230810,115300,1151614000,26500,26450,26500,26400,307
20230810,115200,1143503700,26500,26500,26500,26500,5
20230810,115100,1143371200,26500,26500,26500,26500,4
20230810,115000,1143265200,26500,26500,26500,26500,53
20230810,114900,1141860700,26500,26500,26500,26500,30
20230810,114800,1141065700,26500,26500,26500,26500,16
20230810,114700,1140641700,26550,26550,26550,26500,4
20230810,114600,1140535600,26550,26550,26550,26550,14
20230810,114500,1140163900,26550,26550,26550,26550,0
20230810,114400,1140163900,26550,26550,26550,26550,13
20230810,114300,1139818750,26500,26500,26500,26500,73
20230810,114200,1137884250,26550,26550,26550,26500,38
20230810,114100,1136875850,26550,26550,26550,26550,10
20230810,114000,1136610350,26550,26500,26550,26500,8
20230810,113900,1136398100,26550,26550,26550,26550,2
20230810,113800,1136345000,26550,26550,26550,26550,2
20230810,113700,1136291900,26550,26550,26550,26550,2
20230810,113600,1136238800,26550,26550,26550,26500,15
20230810,113500,1135840700,26550,26550,26550,26550,1
20230810,113400,1135814150,26550,26550,26550,26550,9
20230810,113300,1135575200,26550,26550,26550,26550,19
20230810,113200,1135070750,26500,26500,26500,26500,3
20230810,113100,1134991250,26500,26500,26500,26500,200
20230810,113000,1129691250,26500,26350,26500,26350,4
20230810,112900,1129585550,26450,26450,26450,26450,1
20230810,112800,1129559100,26500,26500,26500,26500,100
20230810,112700,1126909100,26500,26500,26500,26500,0
20230810,112600,1126909100,26500,26350,26500,26350,105
20230810,112500,1124141900,26500,26350,26500,26350,18
20230810,112400,1123665350,26350,26350,26350,26350,0
20230810,112300,1123665350,26350,26350,26350,26350,2
20230810,112200,1123612650,26500,26500,26500,26500,8
20230810,112100,1123400650,26350,26350,26350,26350,3
20230810,112000,1123321600,26300,26300,26300,26300,0
20230810,111900,1123321600,26300,26550,26550,26300,980
20230810,111800,1097490750,26550,26500,26550,26500,101
20230810,111700,1094809300,26550,26400,26550,26400,29
20230810,111600,1094040850,26500,26550,26550,26500,75
20230810,111500,1092050300,26500,26450,26500,26450,347
20230810,111400,1082869800,26400,26400,26400,26400,298
20230810,111300,1075002600,26400,26400,26400,26400,3
20230810,111200,1074923400,26350,26350,26350,26350,1
20230810,111100,1074897050,26350,26300,26350,26300,582
20230810,111000,1059589300,26300,26300,26300,26300,1
20230810,110900,1059563000,26350,26350,26350,26350,17
20230810,110800,1059115050,26350,26350,26350,26350,161
20230810,110700,1054872700,26400,26400,26400,26400,35
20230810,110600,1053948700,26400,26400,26400,26400,12
20230810,110500,1053631900,26400,26350,26400,26350,47
20230810,110400,1052392650,26300,26300,26300,26300,81
20230810,110300,1050262350,26350,26350,26350,26350,2
20230810,110200,1050209650,26300,26300,26300,26300,175
20230810,110100,1045607150,26300,26300,26300,26300,544
20230810,110000,1031299950,26350,26300,26350,26300,5
20230810,105900,1031168350,26350,26350,26350,26350,0
20230810,105800,1031168350,26350,26350,26350,26350,31
20230810,105700,1030351500,26350,26300,26350,26300,59
20230810,105600,1028796950,26350,26350,26350,26350,6
20230810,105500,1028638850,26350,26350,26350,26350,75
20230810,105400,1026662600,26350,26350,26350,26350,42
20230810,105300,1025555900,26350,26350,26350,26300,60
20230810,105200,1023976000,26400,26400,26400,26400,47
20230810,105100,1022735200,26400,26300,26400,26300,51
20230810,105000,1021391200,26400,26300,26400,26300,89
20230810,104900,1019047500,26400,26300,26400,26300,70
20230810,104800,1017204800,26250,26300,26300,26250,388
20230810,104700,1007006400,26250,26300,26300,26250,296
20230810,104600,999234100,26250,26300,26300,26250,78
20230810,104500,997182800,26400,26400,26400,26350,57
20230810,104400,995679000,26450,26450,26450,26450,27
20230810,104300,994964850,26450,26250,26450,26250,303
20230810,104200,987004750,26300,26350,26350,26300,134
20230810,104100,983479300,26400,26400,26400,26400,5
20230810,104000,983347300,26400,26250,26400,26250,56
20230810,103900,981870400,26400,26400,26400,26250,961
20230810,103800,956590450,26400,26400,26400,26400,24
20230810,103700,955956850,26400,26350,26400,26250,193
20230810,103600,950885200,26400,26400,26400,26400,56
20230810,103500,949406800,26350,26300,26350,26300,2888
20230810,103400,873440950,26300,26300,26350,26300,669
20230810,103300,855845000,26300,26350,26350,26300,762
20230810,103200,835804250,26350,26300,26350,26300,8
20230810,103100,835593600,26300,26450,26450,26300,457
20230810,103000,823559800,26450,26450,26450,26450,26
20230810,102900,822872100,26450,26450,26450,26450,21
20230810,102800,822316650,26450,26450,26450,26400,25
20230810,102700,821655550,26450,26400,26450,26350,57
20230810,102600,820151100,26400,26350,26400,26350,18
20230810,102500,819675950,26400,26350,26400,26350,28
20230810,102400,818937300,26350,26400,26400,26350,64
20230810,102300,817249700,26400,26400,26400,26400,17
20230810,102200,816800900,26400,26350,26400,26350,13
20230810,102100,816458100,26350,26400,26400,26300,762
20230810,102000,796379450,26400,26400,26400,26400,70
20230810,101900,794531450,26400,26350,26450,26350,111
20230810,101800,791601200,26400,26350,26400,26350,75
20230810,101700,789621350,26350,26400,26400,26350,32
20230810,101600,788777100,26350,26400,26400,26350,298
20230810,101500,780921850,26400,26400,26400,26350,84
20230810,101400,778706500,26350,26350,26350,26350,30
20230810,101300,777916000,26350,26350,26350,26350,95
20230810,101200,775412750,26350,26350,26350,26300,834
20230810,101100,753475700,26300,26300,26350,26300,394
20230810,101000,743112450,26300,26350,26350,26300,313
20230810,100900,734872150,26400,26400,26400,26350,39
20230810,100800,733842650,26400,26400,26400,26400,299
20230810,100700,725949050,26400,26350,26400,26350,261
20230810,100600,719068800,26400,26350,26400,26350,266
20230810,100500,712058650,26350,26300,26400,26300,51
20230810,100400,710715750,26350,26350,26350,26350,1438
20230810,100300,672824450,26400,26450,26450,26400,60
20230810,100200,671240400,26450,26400,26450,26400,25
20230810,100100,670580150,26500,26400,26500,26350,1854
20230810,100000,621634300,26400,26450,26500,26400,2458
20230810,095900,556741950,26500,26500,26500,26500,18
20230810,095800,556264950,26500,26600,26600,26500,42
20230810,095700,555150100,26550,26500,26550,26500,830
20230810,095600,533153200,26400,26400,26500,26400,106
20230810,095500,530354600,26400,26500,26500,26400,917
20230810,095400,506145600,26500,26500,26500,26450,102
20230810,095300,503446700,26550,26500,26550,26500,22
20230810,095200,502862750,26550,26550,26550,26550,25
20230810,095100,502199000,26550,26550,26550,26500,68
20230810,095000,500396400,26550,26500,26550,26500,38
20230810,094900,499387600,26500,26450,26550,26450,80
20230810,094800,497267750,26550,26550,26550,26550,143
20230810,094700,493471100,26500,26450,26500,26450,821
20230810,094600,471752800,26450,26400,26450,26400,41
20230810,094500,470670350,26400,26400,26400,26400,3
20230810,094400,470591150,26400,26400,26450,26400,431
20230810,094300,459210250,26450,26400,26450,26400,118
20230810,094200,456094500,26450,26500,26500,26450,75
20230810,094100,454109450,26500,26600,26600,26500,69
20230810,094000,452278750,26650,26500,26650,26500,249
20230810,093900,445656350,26500,26550,26600,26450,109
20230810,093800,442765900,26550,26600,26600,26550,530
20230810,093700,428693050,26550,26600,26600,26550,2
20230810,093600,428639900,26600,26600,26600,26600,11
20230810,093500,428347300,26450,26400,26450,26350,698
20230810,093400,409919700,26350,26450,26450,26350,2189
20230810,093300,352171350,26450,26450,26450,26450,242
20230810,093200,345770450,26500,26500,26550,26450,50
20230810,093100,344445000,26450,26450,26450,26450,30
20230810,093000,343651500,26450,26600,26600,26450,413
20230810,092900,332722550,26500,26500,26500,26500,236
20230810,092800,326468550,26450,26450,26450,26450,49
20230810,092700,325172500,26500,26450,26500,26450,62
20230810,092600,323532150,26450,26450,26450,26450,100
20230810,092500,320887150,26500,26450,26500,26450,33
20230810,092400,320012700,26450,26450,26500,26450,49
20230810,092300,318715050,26500,26450,26500,26450,91
20230810,092200,316305550,26450,26500,26500,26450,30
20230810,092100,315511200,26500,26550,26600,26450,571
20230810,092000,300396900,26500,26600,26600,26500,61
20230810,091900,298776250,26600,26650,26650,26600,260
20230810,091800,291860100,26650,26600,26650,26450,333
20230810,091700,283000000,26600,26600,26600,26450,60
20230810,091600,281405800,26400,26450,26450,26400,3497
20230810,091500,189071500,26500,26500,26500,26500,226
20230810,091400,183082500,26450,26600,26650,26450,336
20230810,091300,174151450,26600,26450,26600,26450,102
20230810,091200,171446500,26450,26450,26600,26400,415
20230810,091100,160465450,26450,26500,26500,26400,682
20230810,091000,142432500,26500,26450,26550,26450,229
20230810,090900,136370150,26650,26600,26650,26450,205
20230810,090800,130936300,26450,26450,26600,26400,315
20230810,090700,122612100,26550,26550,26650,26400,1148
20230810,090600,92207950,26550,26550,26700,26500,796
20230810,090500,71095800,26550,26550,26550,26500,378
20230810,090400,61064950,26550,26550,26550,26550,100
20230810,090300,58409950,26750,26550,26750,26500,245
20230810,090200,51898850,26550,26750,26750,26500,1262
20230810,090100,18427700,26550,26650,26650,26550,282
20230810,090000,10939350,26750,26750,26750,26700,409