KissMeData/089860/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194400,847275450,26800,26800,26800,26800,607
20230802,194300,847275450,26800,26800,26800,26800,0
20230802,194200,847275450,26800,26800,26800,26800,0
20230802,194100,847275450,26800,26800,26800,26800,0
20230802,194000,847275450,26800,26800,26800,26800,0
20230802,193900,847275450,26800,26800,26800,26800,0
20230802,193800,847275450,26800,26800,26800,26800,0
20230802,193700,847275450,26800,26800,26800,26800,0
20230802,193600,847275450,26800,26800,26800,26800,0
20230802,193500,847275450,26800,26800,26800,26800,0
20230802,193400,847275450,26800,26800,26800,26800,0
20230802,193300,847275450,26800,26800,26800,26800,0
20230802,193200,847275450,26800,26800,26800,26800,0
20230802,193100,847275450,26800,26800,26800,26800,0
20230802,193000,847275450,26800,26800,26800,26800,0
20230802,192900,847275450,26800,26800,26800,26800,0
20230802,192800,847275450,26800,26800,26800,26800,0
20230802,192700,847275450,26800,26800,26800,26800,0
20230802,192600,847275450,26800,26800,26800,26800,0
20230802,192500,847275450,26800,26800,26800,26800,0
20230802,192400,847275450,26800,26800,26800,26800,0
20230802,192300,847275450,26800,26800,26800,26800,0
20230802,192200,847275450,26800,26800,26800,26800,0
20230802,192100,847275450,26800,26800,26800,26800,0
20230802,192000,847275450,26800,26800,26800,26800,0
20230802,191900,847275450,26800,26800,26800,26800,0
20230802,191800,847275450,26800,26800,26800,26800,0
20230802,191700,847275450,26800,26800,26800,26800,0
20230802,191600,847275450,26800,26800,26800,26800,0
20230802,191500,847275450,26800,26800,26800,26800,0
20230802,191400,847275450,26800,26800,26800,26800,607
20230802,191300,847275450,26800,26800,26800,26800,0
20230802,191200,847275450,26800,26800,26800,26800,0
20230802,191100,847275450,26800,26800,26800,26800,0
20230802,191000,847275450,26800,26800,26800,26800,0
20230802,190900,847275450,26800,26800,26800,26800,0
20230802,190800,847275450,26800,26800,26800,26800,0
20230802,190700,847275450,26800,26800,26800,26800,0
20230802,190600,847275450,26800,26800,26800,26800,0
20230802,190500,847275450,26800,26800,26800,26800,0
20230802,190400,847275450,26800,26800,26800,26800,0
20230802,190300,847275450,26800,26800,26800,26800,0
20230802,190200,847275450,26800,26800,26800,26800,0
20230802,190100,847275450,26800,26800,26800,26800,0
20230802,190000,847275450,26800,26800,26800,26800,0
20230802,185900,847275450,26800,26800,26800,26800,0
20230802,185800,847275450,26800,26800,26800,26800,0
20230802,185700,847275450,26800,26800,26800,26800,0
20230802,185600,847275450,26800,26800,26800,26800,0
20230802,185500,847275450,26800,26800,26800,26800,0
20230802,185400,847275450,26800,26800,26800,26800,0
20230802,185300,847275450,26800,26800,26800,26800,0
20230802,185200,847275450,26800,26800,26800,26800,0
20230802,185100,847275450,26800,26800,26800,26800,0
20230802,185000,847275450,26800,26800,26800,26800,0
20230802,184900,847275450,26800,26800,26800,26800,0
20230802,184800,847275450,26800,26800,26800,26800,0
20230802,184700,847275450,26800,26800,26800,26800,0
20230802,184600,847275450,26800,26800,26800,26800,0
20230802,184500,847275450,26800,26800,26800,26800,0
20230802,184400,847275450,26800,26800,26800,26800,607
20230802,184300,847275450,26800,26800,26800,26800,0
20230802,184200,847275450,26800,26800,26800,26800,0
20230802,184100,847275450,26800,26800,26800,26800,0
20230802,184000,847275450,26800,26800,26800,26800,0
20230802,183900,847275450,26800,26800,26800,26800,0
20230802,183800,847275450,26800,26800,26800,26800,0
20230802,183700,847275450,26800,26800,26800,26800,0
20230802,183600,847275450,26800,26800,26800,26800,0
20230802,183500,847275450,26800,26800,26800,26800,0
20230802,183400,847275450,26800,26800,26800,26800,0
20230802,183300,847275450,26800,26800,26800,26800,0
20230802,183200,847275450,26800,26800,26800,26800,0
20230802,183100,847275450,26800,26800,26800,26800,0
20230802,183000,847275450,26800,26800,26800,26800,0
20230802,182900,847275450,26800,26800,26800,26800,0
20230802,182800,847275450,26800,26800,26800,26800,0
20230802,182700,847275450,26800,26800,26800,26800,0
20230802,182600,847275450,26800,26800,26800,26800,0
20230802,182500,847275450,26800,26800,26800,26800,0
20230802,182400,847275450,26800,26800,26800,26800,0
20230802,182300,847275450,26800,26800,26800,26800,0
20230802,182200,847275450,26800,26800,26800,26800,0
20230802,182100,847275450,26800,26800,26800,26800,0
20230802,182000,847275450,26800,26800,26800,26800,0
20230802,181900,847275450,26800,26800,26800,26800,0
20230802,181800,847275450,26800,26800,26800,26800,0
20230802,181700,847275450,26800,26800,26800,26800,0
20230802,181600,847275450,26800,26800,26800,26800,0
20230802,181500,847275450,26800,26800,26800,26800,0
20230802,181400,847275450,26800,26800,26800,26800,607
20230802,181300,847275450,26800,26800,26800,26800,0
20230802,181200,847275450,26800,26800,26800,26800,0
20230802,181100,847275450,26800,26800,26800,26800,0
20230802,181000,847275450,26800,26800,26800,26800,0
20230802,180900,847275450,26800,26800,26800,26800,0
20230802,180800,847275450,26800,26800,26800,26800,0
20230802,180700,847275450,26800,26800,26800,26800,0
20230802,180600,847275450,26800,26800,26800,26800,0
20230802,180500,847275450,26800,26800,26800,26800,0
20230802,180400,847275450,26800,26800,26800,26800,0
20230802,180300,847275450,26800,26800,26800,26800,0
20230802,180200,847275450,26800,26800,26800,26800,0
20230802,180100,847275450,26800,26800,26800,26800,0
20230802,180000,847275450,26800,26800,26800,26800,0
20230802,175900,847275450,26800,26800,26800,26800,0
20230802,175800,847275450,26800,26800,26800,26800,0
20230802,175700,847275450,26800,26800,26800,26800,0
20230802,175600,847275450,26800,26800,26800,26800,0
20230802,175500,847275450,26800,26800,26800,26800,0
20230802,175400,847275450,26800,26800,26800,26800,0
20230802,175300,847275450,26800,26800,26800,26800,0
20230802,175200,847275450,26800,26800,26800,26800,0
20230802,175100,847275450,26800,26800,26800,26800,0
20230802,175000,847275450,26800,26800,26800,26800,0
20230802,174900,847275450,26800,26800,26800,26800,0
20230802,174800,847275450,26800,26800,26800,26800,0
20230802,174700,847275450,26800,26800,26800,26800,0
20230802,174600,847275450,26800,26800,26800,26800,0
20230802,174500,847275450,26800,26800,26800,26800,0
20230802,174400,847275450,26800,26800,26800,26800,607
20230802,174300,847275450,26800,26800,26800,26800,0
20230802,174200,847275450,26800,26800,26800,26800,0
20230802,174100,847275450,26800,26800,26800,26800,0
20230802,174000,847275450,26800,26800,26800,26800,0
20230802,173900,847275450,26800,26800,26800,26800,0
20230802,173800,847275450,26800,26800,26800,26800,0
20230802,173700,847275450,26800,26800,26800,26800,0
20230802,173600,847275450,26800,26800,26800,26800,0
20230802,173500,847275450,26800,26800,26800,26800,0
20230802,173400,847275450,26800,26800,26800,26800,0
20230802,173300,847275450,26800,26800,26800,26800,0
20230802,173200,847275450,26800,26800,26800,26800,0
20230802,173100,847275450,26800,26800,26800,26800,0
20230802,173000,847275450,26800,26800,26800,26800,0
20230802,172900,847275450,26800,26800,26800,26800,0
20230802,172800,847275450,26800,26800,26800,26800,0
20230802,172700,847275450,26800,26800,26800,26800,0
20230802,172600,847275450,26800,26800,26800,26800,0
20230802,172500,847275450,26800,26800,26800,26800,0
20230802,172400,847275450,26800,26800,26800,26800,0
20230802,172300,847275450,26800,26800,26800,26800,0
20230802,172200,847275450,26800,26800,26800,26800,0
20230802,172100,847275450,26800,26800,26800,26800,0
20230802,172000,847275450,26800,26800,26800,26800,0
20230802,171900,847275450,26800,26800,26800,26800,0
20230802,171800,847275450,26800,26800,26800,26800,0
20230802,171700,847275450,26800,26800,26800,26800,0
20230802,171600,847275450,26800,26800,26800,26800,0
20230802,171500,847275450,26800,26800,26800,26800,0
20230802,171400,847275450,26800,26800,26800,26800,607
20230802,171300,847275450,26800,26800,26800,26800,0
20230802,171200,847275450,26800,26800,26800,26800,0
20230802,171100,847275450,26800,26800,26800,26800,0
20230802,171000,847275450,26800,26800,26800,26800,0
20230802,170900,847275450,26800,26800,26800,26800,0
20230802,170800,847275450,26800,26800,26800,26800,0
20230802,170700,847275450,26800,26800,26800,26800,0
20230802,170600,847275450,26800,26800,26800,26800,0
20230802,170500,847275450,26800,26800,26800,26800,0
20230802,170400,847275450,26800,26800,26800,26800,0
20230802,170300,847275450,26800,26800,26800,26800,0
20230802,170200,847275450,26800,26800,26800,26800,0
20230802,170100,847275450,26800,26800,26800,26800,0
20230802,170000,847275450,26800,26800,26800,26800,0
20230802,165900,847275450,26800,26800,26800,26800,0
20230802,165800,847275450,26800,26800,26800,26800,0
20230802,165700,847275450,26800,26800,26800,26800,0
20230802,165600,847275450,26800,26800,26800,26800,0
20230802,165500,847275450,26800,26800,26800,26800,0
20230802,165400,847275450,26800,26800,26800,26800,0
20230802,165300,847275450,26800,26800,26800,26800,0
20230802,165200,847275450,26800,26800,26800,26800,0
20230802,165100,847275450,26800,26800,26800,26800,0
20230802,165000,847275450,26800,26800,26800,26800,0
20230802,164900,847275450,26800,26800,26800,26800,0
20230802,164800,847275450,26800,26800,26800,26800,0
20230802,164700,847275450,26800,26800,26800,26800,0
20230802,164600,847275450,26800,26800,26800,26800,0
20230802,164500,847275450,26800,26800,26800,26800,0
20230802,164400,847275450,26800,26800,26800,26800,607
20230802,164300,847275450,26800,26800,26800,26800,0
20230802,164200,847275450,26800,26800,26800,26800,0
20230802,164100,847275450,26800,26800,26800,26800,0
20230802,164000,847275450,26800,26800,26800,26800,0
20230802,163900,847275450,26800,26800,26800,26800,0
20230802,163800,847275450,26800,26800,26800,26800,0
20230802,163700,847275450,26800,26800,26800,26800,0
20230802,163600,847275450,26800,26800,26800,26800,0
20230802,163500,847275450,26800,26800,26800,26800,0
20230802,163400,847275450,26800,26800,26800,26800,0
20230802,163300,847275450,26800,26800,26800,26800,0
20230802,163200,847275450,26800,26800,26800,26800,0
20230802,163100,847275450,26800,26800,26800,26800,0
20230802,163000,847275450,26800,26800,26800,26800,0
20230802,162900,847275450,26800,26800,26800,26800,0
20230802,162800,847275450,26800,26800,26800,26800,0
20230802,162700,847275450,26800,26800,26800,26800,0
20230802,162600,847275450,26800,26800,26800,26800,0
20230802,162500,847275450,26800,26800,26800,26800,0
20230802,162400,847275450,26800,26800,26800,26800,0
20230802,162300,847275450,26800,26800,26800,26800,0
20230802,162200,847275450,26800,26800,26800,26800,0
20230802,162100,847275450,26800,26800,26800,26800,0
20230802,162000,847275450,26800,26800,26800,26800,0
20230802,161900,847275450,26800,26800,26800,26800,0
20230802,161800,847275450,26800,26800,26800,26800,0
20230802,161700,847275450,26800,26800,26800,26800,0
20230802,161600,847275450,26800,26800,26800,26800,0
20230802,161500,847275450,26800,26800,26800,26800,0
20230802,161400,847275450,26800,26800,26800,26800,607
20230802,161300,847275450,26800,26800,26800,26800,0
20230802,161200,847275450,26800,26800,26800,26800,0
20230802,161100,847275450,26800,26800,26800,26800,0
20230802,161000,847275450,26800,26800,26800,26800,0
20230802,160900,847275450,26800,26800,26800,26800,0
20230802,160800,847275450,26800,26800,26800,26800,0
20230802,160700,847275450,26800,26800,26800,26800,0
20230802,160600,847275450,26800,26800,26800,26800,0
20230802,160500,847275450,26800,26800,26800,26800,0
20230802,160400,847275450,26800,26800,26800,26800,0
20230802,160300,847275450,26800,26800,26800,26800,0
20230802,160200,847275450,26800,26800,26800,26800,0
20230802,160100,847275450,26800,26800,26800,26800,0
20230802,160000,847275450,26800,26800,26800,26800,0
20230802,155900,847275450,26800,26800,26800,26800,0
20230802,155800,847275450,26800,26800,26800,26800,0
20230802,155700,847275450,26800,26800,26800,26800,0
20230802,155600,847275450,26800,26800,26800,26800,0
20230802,155500,847275450,26800,26800,26800,26800,0
20230802,155400,847275450,26800,26800,26800,26800,0
20230802,155300,847275450,26800,26800,26800,26800,0
20230802,155200,847275450,26800,26800,26800,26800,0
20230802,155100,847275450,26800,26800,26800,26800,0
20230802,155000,847275450,26800,26800,26800,26800,0
20230802,154900,847275450,26800,26800,26800,26800,0
20230802,154800,847275450,26800,26800,26800,26800,0
20230802,154700,847275450,26800,26800,26800,26800,0
20230802,154600,847275450,26800,26800,26800,26800,0
20230802,154500,847275450,26800,26800,26800,26800,0
20230802,154400,847275450,26800,26800,26800,26800,607
20230802,154300,847275450,26800,26800,26800,26800,0
20230802,154200,847275450,26800,26800,26800,26800,0
20230802,154100,847275450,26800,26800,26800,26800,0
20230802,154000,847275450,26800,26800,26800,26800,0
20230802,153900,847275450,26800,26800,26800,26800,0
20230802,153800,847275450,26800,26800,26800,26800,0
20230802,153700,847275450,26800,26800,26800,26800,0
20230802,153600,847275450,26800,26800,26800,26800,0
20230802,153500,847275450,26800,26800,26800,26800,0
20230802,153400,847275450,26800,26800,26800,26800,0
20230802,153300,847275450,26800,26800,26800,26800,0
20230802,153200,847275450,26800,26800,26800,26800,0
20230802,153100,847275450,26800,26800,26800,26800,0
20230802,153000,847275450,26800,26800,26800,26800,607
20230802,152900,831007850,26800,26800,26800,26800,0
20230802,152800,831007850,26800,26800,26800,26800,0
20230802,152700,831007850,26800,26800,26800,26800,0
20230802,152600,831007850,26800,26800,26800,26800,0
20230802,152500,831007850,26800,26800,26800,26800,0
20230802,152400,831007850,26800,26800,26800,26800,0
20230802,152300,831007850,26800,26800,26800,26800,0
20230802,152200,831007850,26800,26800,26800,26800,0
20230802,152100,831007850,26800,26800,26800,26800,0
20230802,152000,831007850,26800,26800,26800,26800,0
20230802,151900,831007850,26800,26750,26800,26750,287
20230802,151800,823316500,26800,26800,26800,26800,47
20230802,151700,822056900,26800,26800,26800,26750,60
20230802,151600,820448950,26800,26800,26800,26750,113
20230802,151500,817420650,26750,26800,26800,26750,46
20230802,151400,816188150,26800,26750,26800,26750,56
20230802,151300,814687400,26800,26750,26800,26750,326
20230802,151200,805965600,26800,26800,26800,26700,80
20230802,151100,803821750,26800,26700,26800,26700,185
20230802,151000,798876700,26750,26700,26750,26700,46
20230802,150900,797646300,26750,26750,26750,26750,49
20230802,150800,796335550,26700,26750,26750,26700,43
20230802,150700,795185650,26700,26750,26750,26700,30
20230802,150600,794383250,26750,26750,26750,26750,12
20230802,150500,794062250,26750,26700,26750,26700,21
20230802,150400,793500600,26750,26750,26750,26750,41
20230802,150300,792403850,26750,26750,26750,26750,10
20230802,150200,792136350,26750,26750,26750,26700,32
20230802,150100,791280400,26750,26750,26750,26750,10
20230802,150000,791012900,26750,26700,26750,26700,42
20230802,145900,789889550,26750,26750,26750,26750,48
20230802,145800,788605550,26750,26750,26750,26700,76
20230802,145700,786573050,26750,26750,26750,26700,797
20230802,145600,765253500,26750,26750,26750,26750,25
20230802,145500,764584750,26750,26800,26800,26750,56
20230802,145400,763085600,26800,26750,26800,26750,23
20230802,145300,762469500,26750,26750,26800,26750,70
20230802,145200,760596950,26750,26800,26800,26750,54
20230802,145100,759150200,26750,26750,26750,26750,20
20230802,145000,758615200,26750,26800,26800,26750,38
20230802,144900,757597250,26800,26800,26800,26750,46
20230802,144800,756364650,26750,26750,26800,26750,47
20230802,144700,755105300,26800,26800,26800,26800,36
20230802,144600,754140500,26750,26800,26800,26750,23
20230802,144500,753524150,26750,26800,26800,26750,30
20230802,144400,752720350,26800,26800,26800,26800,43
20230802,144300,751567950,26800,26800,26800,26800,17
20230802,144200,751112350,26750,26750,26750,26750,5
20230802,144100,750978600,26750,26750,26750,26750,4
20230802,144000,750871600,26750,26750,26750,26750,10
20230802,143900,750604100,26750,26750,26750,26750,10
20230802,143800,750336600,26800,26800,26800,26800,0
20230802,143700,750336600,26800,26750,26800,26750,91
20230802,143600,747902300,26750,26750,26750,26750,0
20230802,143500,747902300,26750,26750,26750,26750,294
20230802,143400,740037800,26800,26800,26800,26750,31
20230802,143300,739207050,26750,26750,26750,26750,4
20230802,143200,739100050,26750,26750,26750,26750,4
20230802,143100,738993050,26750,26750,26750,26750,1
20230802,143000,738966300,26750,26750,26750,26750,0
20230802,142900,738966300,26750,26750,26800,26750,416
20230802,142800,727837800,26750,26800,26800,26750,31
20230802,142700,727007200,26800,26800,26800,26800,19
20230802,142600,726498000,26800,26800,26800,26800,52
20230802,142500,725104400,26750,26750,26750,26750,1
20230802,142400,725077650,26750,26800,26800,26750,36
20230802,142300,724113050,26750,26750,26750,26750,8
20230802,142200,723899050,26800,26750,26800,26750,44
20230802,142100,722720450,26750,26750,26750,26750,5
20230802,142000,722586700,26750,26750,26750,26750,1
20230802,141900,722559950,26800,26800,26800,26800,30
20230802,141800,721755950,26750,26750,26750,26750,0
20230802,141700,721755950,26750,26750,26750,26750,2
20230802,141600,721702450,26750,26750,26750,26700,38
20230802,141500,720686350,26750,26750,26750,26750,139
20230802,141400,716968100,26800,26800,26800,26800,3
20230802,141300,716887700,26750,26750,26750,26750,6
20230802,141200,716727200,26750,26750,26750,26750,1
20230802,141100,716700450,26750,26750,26750,26700,59
20230802,141000,715122250,26750,26750,26800,26750,520
20230802,140900,701211300,26750,26750,26750,26750,4
20230802,140800,701104300,26750,26800,26800,26750,69
20230802,140700,699255750,26750,26750,26750,26750,2
20230802,140600,699202250,26800,26750,26800,26750,30
20230802,140500,698398300,26750,26750,26750,26750,0
20230802,140400,698398300,26750,26800,26800,26750,36
20230802,140300,697433700,26750,26750,26750,26750,9
20230802,140200,697192950,26750,26750,26750,26750,85
20230802,140100,694919200,26750,26750,26750,26750,2
20230802,140000,694865700,26750,26750,26750,26750,17
20230802,135900,694410950,26800,26800,26800,26800,0
20230802,135800,694410950,26800,26800,26800,26800,1
20230802,135700,694384150,26750,26750,26750,26750,26
20230802,135600,693688650,26750,26750,26750,26750,8
20230802,135500,693474650,26750,26750,26750,26750,8
20230802,135400,693260650,26750,26750,26750,26750,8
20230802,135300,693046650,26750,26750,26750,26700,411
20230802,135200,682052450,26750,26750,26750,26750,192
20230802,135100,676916450,26750,26750,26750,26750,0
20230802,135000,676916450,26750,26750,26750,26750,80
20230802,134900,674776450,26750,26750,26750,26750,974
20230802,134800,648721950,26750,26750,26750,26750,0
20230802,134700,648721950,26750,26800,26800,26750,112
20230802,134600,645723250,26800,26800,26800,26800,0
20230802,134500,645723250,26800,26800,26800,26800,1
20230802,134400,645696450,26750,26800,26800,26750,52
20230802,134300,644303500,26800,26800,26800,26800,35
20230802,134200,643365500,26750,26750,26750,26750,29
20230802,134100,642589750,26750,26800,26800,26750,127
20230802,134000,639191150,26800,26800,26800,26800,15
20230802,133900,638789150,26800,26800,26800,26800,0
20230802,133800,638789150,26800,26750,26800,26750,3
20230802,133700,638708800,26750,26800,26800,26750,2
20230802,133600,638655250,26750,26750,26800,26750,22
20230802,133500,638065900,26800,26750,26800,26750,7
20230802,133400,637878500,26750,26750,26800,26750,76
20230802,133300,635845450,26750,26750,26750,26750,37
20230802,133200,634855700,26750,26800,26800,26750,136
20230802,133100,631215900,26800,26800,26800,26800,15
20230802,133000,630813900,26800,26800,26800,26800,11
20230802,132900,630519100,26750,26750,26750,26750,56
20230802,132800,629021100,26800,26750,26850,26750,215
20230802,132700,623269100,26750,26750,26750,26750,31
20230802,132600,622439850,26750,26750,26750,26750,7
20230802,132500,622252600,26750,26850,26850,26750,7
20230802,132400,622064750,26850,26750,26850,26750,13
20230802,132300,621715950,26750,26850,26850,26750,28
20230802,132200,620966150,26850,26800,26850,26800,13
20230802,132100,620617700,26800,26900,26900,26800,1148
20230802,132000,589804150,26900,26900,26900,26900,26
20230802,131900,589104750,26900,26900,26950,26850,43
20230802,131800,587948050,26900,26900,26900,26900,67
20230802,131700,586145750,26850,26900,26900,26850,1433
20230802,131600,547598250,26950,26950,26950,26950,27
20230802,131500,546870600,26900,26950,26950,26900,29
20230802,131400,546089100,26950,26900,26950,26900,22
20230802,131300,545496400,26950,26900,26950,26900,268
20230802,131200,538279700,26950,26900,26950,26900,27
20230802,131100,537552300,26900,26950,26950,26900,41
20230802,131000,536447850,26900,26900,26950,26900,54
20230802,130900,534994400,26900,26900,26950,26900,62
20230802,130800,533325300,26950,26950,26950,26950,13
20230802,130700,532974950,26950,26950,26950,26950,32
20230802,130600,532112550,26950,26900,26950,26900,36
20230802,130500,531143250,26950,26950,26950,26950,5
20230802,130400,531008500,26950,26900,26950,26900,42
20230802,130300,529876850,26900,26950,26950,26900,42
20230802,130200,528745100,26950,26950,26950,26950,78
20230802,130100,526643000,26950,26950,26950,26900,34
20230802,130000,525726800,26950,26950,26950,26950,334
20230802,125900,516725500,26950,26950,26950,26950,21
20230802,125800,516159550,26900,26950,26950,26900,110
20230802,125700,513200050,26950,26950,26950,26950,27
20230802,125600,512472400,26950,26850,26950,26850,397
20230802,125500,501792350,26900,26900,26900,26900,202
20230802,125400,496358550,26900,26900,26900,26900,30
20230802,125300,495551550,26900,26900,26900,26900,158
20230802,125200,491301350,26900,26900,26900,26850,205
20230802,125100,485786900,26900,26850,26900,26850,53
20230802,125000,484361250,26900,26900,26900,26850,54
20230802,124900,482908900,26900,26900,26900,26900,0
20230802,124800,482908900,26900,26900,26900,26850,474
20230802,124700,470159400,26900,26850,26900,26850,26
20230802,124600,469460300,26850,26850,26900,26850,135
20230802,124500,465829350,26850,26850,26900,26850,1270
20230802,124400,431721800,26850,26800,26850,26800,33
20230802,124300,430835800,26800,26800,26800,26800,56
20230802,124200,429335000,26800,26800,26800,26800,30
20230802,124100,428531000,26850,26850,26850,26850,42
20230802,124000,427403300,26800,26800,26800,26800,23
20230802,123900,426786900,26800,26800,26800,26800,26
20230802,123800,426090100,26750,26800,26800,26750,367
20230802,123700,416272450,26750,26800,26800,26750,153
20230802,123600,412172100,26850,26850,26850,26850,10
20230802,123500,411903600,26800,26850,26850,26800,2
20230802,123400,411849950,26800,26800,26850,26800,321
20230802,123300,403246150,26800,26800,26800,26800,261
20230802,123200,396251350,26800,26800,26800,26800,616
20230802,123100,379742550,26800,26800,26800,26800,0
20230802,123000,379742550,26800,26750,26800,26750,23
20230802,122900,379126200,26750,26750,26750,26750,0
20230802,122800,379126200,26750,26800,26800,26750,84
20230802,122700,376877750,26750,26800,26800,26750,191
20230802,122600,371759600,26800,26800,26800,26800,50
20230802,122500,370419600,26750,26800,26800,26750,33
20230802,122400,369535600,26800,26800,26800,26800,382
20230802,122300,359298000,26750,26750,26750,26750,2
20230802,122200,359244500,26800,26800,26800,26800,0
20230802,122100,359244500,26800,26800,26800,26800,2
20230802,122000,359190900,26800,26800,26800,26800,1
20230802,121900,359164100,26800,26750,26800,26750,61
20230802,121800,357531500,26700,26750,26750,26700,17
20230802,121700,357076800,26700,26750,26750,26700,48
20230802,121600,355794800,26750,26700,26750,26700,238
20230802,121500,349439800,26750,26750,26750,26750,159
20230802,121400,345186550,26700,26700,26700,26700,0
20230802,121300,345186550,26700,26700,26700,26700,0
20230802,121200,345186550,26700,26700,26750,26700,41
20230802,121100,344091000,26750,26750,26750,26750,13
20230802,121000,343743250,26700,26700,26700,26700,0
20230802,120900,343743250,26700,26700,26700,26700,7
20230802,120800,343556350,26700,26700,26700,26700,0
20230802,120700,343556350,26700,26700,26700,26700,18
20230802,120600,343075750,26700,26700,26700,26700,0
20230802,120500,343075750,26700,26700,26700,26700,3
20230802,120400,342995650,26700,26700,26700,26700,2
20230802,120300,342942250,26700,26700,26700,26700,33
20230802,120200,342061150,26700,26700,26700,26700,8
20230802,120100,341847550,26700,26700,26700,26700,90
20230802,120000,339444550,26700,26700,26700,26700,164
20230802,115900,335065750,26700,26700,26700,26700,33
20230802,115800,334184650,26700,26700,26700,26700,3
20230802,115700,334104550,26700,26700,26700,26700,12
20230802,115600,333784150,26750,26750,26750,26750,30
20230802,115500,332981650,26750,26700,26750,26700,50
20230802,115400,331644200,26700,26700,26700,26700,5
20230802,115300,331510700,26750,26750,26750,26750,0
20230802,115200,331510700,26750,26750,26750,26750,45
20230802,115100,330306950,26750,26800,26800,26700,61
20230802,115000,328672850,26750,26750,26750,26750,104
20230802,114900,325890850,26750,26750,26750,26750,0
20230802,114800,325890850,26750,26750,26750,26750,7
20230802,114700,325703600,26750,26750,26750,26750,22
20230802,114600,325115100,26750,26700,26750,26700,67
20230802,114500,323323000,26700,26700,26700,26700,1
20230802,114400,323296300,26700,26700,26700,26700,0
20230802,114300,323296300,26700,26700,26700,26700,54
20230802,114200,321854500,26700,26700,26700,26700,24
20230802,114100,321213700,26700,26700,26700,26700,4
20230802,114000,321106900,26700,26750,26750,26700,467
20230802,113900,308620700,26750,26800,26800,26750,195
20230802,113800,303403600,26800,26800,26800,26800,10
20230802,113700,303135600,26800,26800,26800,26800,0
20230802,113600,303135600,26800,26800,26800,26800,46
20230802,113500,301902800,26800,26800,26800,26800,28
20230802,113400,301152400,26750,26750,26750,26750,1
20230802,113300,301125650,26750,26750,26750,26750,0
20230802,113200,301125650,26750,26750,26750,26750,0
20230802,113100,301125650,26750,26800,26800,26750,44
20230802,113000,299947300,26750,26750,26750,26750,2
20230802,112900,299893800,26750,26750,26750,26750,3
20230802,112800,299813550,26800,26800,26800,26800,163
20230802,112700,295445150,26850,26800,26850,26800,12
20230802,112600,295123400,26800,26850,26850,26800,122
20230802,112500,291852700,26800,26800,26800,26800,8
20230802,112400,291638300,26800,26850,26850,26800,411
20230802,112300,280623300,26800,26850,26850,26800,37
20230802,112200,279630350,26850,26800,26850,26800,24
20230802,112100,278986200,26850,26850,26850,26850,23
20230802,112000,278368650,26850,26850,26850,26850,71
20230802,111900,276462300,26850,26800,26850,26800,128
20230802,111800,273026500,26850,26850,26850,26800,109
20230802,111700,270101350,26850,26850,26850,26800,345
20230802,111600,260853200,26850,26850,26850,26800,32
20230802,111500,259994050,26800,26800,26800,26800,253
20230802,111400,253213650,26800,26800,26800,26800,27
20230802,111300,252490050,26800,26750,26800,26750,45
20230802,111200,251284500,26800,26750,26800,26750,30
20230802,111100,250480700,26750,26800,26800,26750,21
20230802,111000,249917950,26750,26750,26850,26750,944
20230802,110900,224639050,26750,26750,26750,26750,42
20230802,110800,223515550,26750,26750,26750,26750,89
20230802,110700,221134800,26750,26750,26750,26750,30
20230802,110600,220332300,26750,26750,26750,26750,53
20230802,110500,218914550,26750,26750,26750,26750,37
20230802,110400,217924800,26750,26700,26750,26700,31
20230802,110300,217095800,26700,26700,26700,26700,10
20230802,110200,216828800,26700,26750,26750,26700,289
20230802,110100,209108000,26800,26750,26800,26750,259
20230802,110000,202178250,26750,26750,26750,26750,51
20230802,105900,200814000,26750,26750,26750,26750,80
20230802,105800,198674000,26750,26750,26800,26750,184
20230802,105700,193750800,26750,26750,26750,26750,613
20230802,105600,177353050,26750,26750,26750,26750,25
20230802,105500,176684300,26750,26650,26750,26650,32
20230802,105400,175828550,26650,26700,26700,26650,511
20230802,105300,162185350,26750,26750,26750,26700,41
20230802,105200,161089100,26750,26750,26750,26750,17
20230802,105100,160634350,26700,26700,26700,26700,7
20230802,105000,160447450,26750,26750,26750,26750,12
20230802,104900,160126450,26750,26700,26750,26700,3
20230802,104800,160046300,26750,26700,26750,26700,12
20230802,104700,159725850,26700,26700,26700,26700,9
20230802,104600,159485550,26700,26700,26700,26700,124
20230802,104500,156174750,26700,26700,26700,26700,0
20230802,104400,156174750,26700,26700,26700,26700,120
20230802,104300,152970750,26600,26650,26700,26600,998
20230802,104200,126366200,26700,26700,26700,26700,70
20230802,104100,124497200,26650,26700,26700,26650,8
20230802,104000,124283750,26700,26650,26700,26650,2
20230802,103900,124230400,26650,26700,26700,26650,13
20230802,103800,123883700,26650,26650,26650,26650,71
20230802,103700,121991550,26700,26700,26700,26700,6
20230802,103600,121831350,26650,26700,26700,26650,55
20230802,103500,120364000,26700,26700,26700,26700,4
20230802,103400,120257200,26700,26700,26700,26700,1
20230802,103300,120230500,26700,26700,26700,26700,0
20230802,103200,120230500,26700,26700,26700,26700,24
20230802,103100,119589700,26650,26650,26650,26650,0
20230802,103000,119589700,26650,26650,26650,26650,8
20230802,102900,119376500,26650,26650,26650,26650,0
20230802,102800,119376500,26650,26700,26700,26650,26
20230802,102700,118682350,26650,26650,26650,26650,245
20230802,102600,112153100,26700,26700,26700,26700,0
20230802,102500,112153100,26700,26700,26700,26700,2
20230802,102400,112099700,26700,26700,26700,26700,30
20230802,102300,111298700,26650,26700,26700,26650,121
20230802,102200,108074000,26700,26650,26700,26650,80
20230802,102100,105941800,26650,26650,26650,26650,11
20230802,102000,105648650,26700,26700,26700,26700,0
20230802,101900,105648650,26700,26700,26700,26700,5
20230802,101800,105515150,26700,26700,26700,26700,6
20230802,101700,105354950,26700,26700,26700,26700,0
20230802,101600,105354950,26700,26700,26700,26700,29
20230802,101500,104580650,26700,26700,26700,26700,0
20230802,101400,104580650,26700,26700,26700,26700,0
20230802,101300,104580650,26700,26650,26700,26650,9
20230802,101200,104340550,26650,26650,26650,26650,1
20230802,101100,104313900,26650,26650,26650,26650,5
20230802,101000,104180650,26700,26700,26700,26700,0
20230802,100900,104180650,26700,26600,26700,26600,87
20230802,100800,101861900,26650,26600,26650,26600,10
20230802,100700,101595800,26650,26650,26650,26650,250
20230802,100600,94933300,26700,26700,26700,26700,1
20230802,100500,94906600,26700,26700,26700,26700,16
20230802,100400,94479400,26700,26700,26700,26700,4
20230802,100300,94372600,26700,26700,26700,26700,0
20230802,100200,94372600,26700,26650,26700,26650,31
20230802,100100,93546100,26700,26700,26750,26700,12
20230802,100000,93225450,26750,26650,26750,26650,21
20230802,095900,92663800,26650,26650,26650,26650,0
20230802,095800,92663800,26650,26700,26700,26650,35
20230802,095700,91729950,26700,26700,26700,26700,92
20230802,095600,89273550,26750,26750,26750,26750,0
20230802,095500,89273550,26750,26750,26750,26750,0
20230802,095400,89273550,26750,26700,26750,26700,49
20230802,095300,87964800,26650,26650,26650,26650,0
20230802,095200,87964800,26650,26650,26650,26650,0
20230802,095100,87964800,26650,26650,26650,26650,4
20230802,095000,87858200,26750,26750,26750,26650,40
20230802,094900,86788300,26750,26750,26750,26750,11
20230802,094800,86494050,26750,26750,26750,26650,99
20230802,094700,83852200,26800,26750,26800,26750,8
20230802,094600,83638150,26750,26750,26750,26750,14
20230802,094500,83263650,26800,26650,26800,26650,207
20230802,094400,77735150,26650,26650,26650,26650,6
20230802,094300,77575250,26650,26700,26700,26650,16
20230802,094200,77148800,26650,26650,26650,26650,63
20230802,094100,75469850,26650,26650,26650,26650,23
20230802,094000,74856900,26650,26650,26650,26650,10
20230802,093900,74590400,26650,26700,26700,26650,108
20230802,093800,71711050,26650,26650,26700,26650,27
20230802,093700,70990400,26650,26650,26650,26650,64
20230802,093600,69284800,26650,26700,26700,26650,171
20230802,093500,64723500,26700,26700,26750,26700,136
20230802,093400,61091750,26700,26700,26700,26700,1
20230802,093300,61065050,26700,26700,26700,26700,25
20230802,093200,60397550,26700,26700,26700,26700,8
20230802,093100,60183950,26700,26600,26700,26600,705
20230802,093000,41427650,26600,26550,26600,26550,8
20230802,092900,41215000,26550,26550,26550,26550,5
20230802,092800,41082250,26550,26550,26550,26550,0
20230802,092700,41082250,26550,26550,26550,26550,3
20230802,092600,41002600,26600,26600,26600,26600,0
20230802,092500,41002600,26600,26600,26600,26600,10
20230802,092400,40736600,26600,26550,26600,26550,20
20230802,092300,40205450,26550,26550,26550,26550,5
20230802,092200,40072700,26550,26550,26550,26550,0
20230802,092100,40072700,26550,26550,26550,26550,209
20230802,092000,34523750,26600,26550,26600,26550,9
20230802,091900,34284500,26550,26600,26650,26550,495
20230802,091800,21117900,26550,26600,26600,26550,37
20230802,091700,20134050,26550,26550,26550,26550,14
20230802,091600,19762350,26600,26600,26600,26600,1
20230802,091500,19735750,26600,26600,26600,26600,10
20230802,091400,19469750,26600,26550,26600,26550,57
20230802,091300,17953900,26550,26550,26550,26550,3
20230802,091200,17874250,26550,26600,26600,26550,18
20230802,091100,17396100,26600,26600,26600,26600,0
20230802,091000,17396100,26600,26600,26600,26600,22
20230802,090900,16810900,26550,26550,26550,26550,9
20230802,090800,16571950,26550,26550,26550,26550,4
20230802,090700,16465750,26600,26600,26600,26600,1
20230802,090600,16439150,26600,26550,26600,26550,127
20230802,090500,13067250,26500,26550,26550,26500,382
20230802,090400,2941750,26550,26550,26550,26500,55
20230802,090300,1484000,26500,26500,26500,26500,0
20230802,090200,1484000,26500,26500,26500,26500,1
20230802,090100,1457500,26500,26500,26500,26500,0
20230802,090000,1457500,26500,26500,26500,26500,55