KissMeData/089860/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194000,857967250,26500,26500,26500,26500,6018
20230809,193900,857967250,26500,26500,26500,26500,0
20230809,193800,857967250,26500,26500,26500,26500,0
20230809,193700,857967250,26500,26500,26500,26500,0
20230809,193600,857967250,26500,26500,26500,26500,0
20230809,193500,857967250,26500,26500,26500,26500,0
20230809,193400,857967250,26500,26500,26500,26500,0
20230809,193300,857967250,26500,26500,26500,26500,0
20230809,193200,857967250,26500,26500,26500,26500,0
20230809,193100,857967250,26500,26500,26500,26500,0
20230809,193000,857967250,26500,26500,26500,26500,0
20230809,192900,857967250,26500,26500,26500,26500,0
20230809,192800,857967250,26500,26500,26500,26500,0
20230809,192700,857967250,26500,26500,26500,26500,0
20230809,192600,857967250,26500,26500,26500,26500,0
20230809,192500,857967250,26500,26500,26500,26500,0
20230809,192400,857967250,26500,26500,26500,26500,0
20230809,192300,857967250,26500,26500,26500,26500,0
20230809,192200,857967250,26500,26500,26500,26500,0
20230809,192100,857967250,26500,26500,26500,26500,0
20230809,192000,857967250,26500,26500,26500,26500,0
20230809,191900,857967250,26500,26500,26500,26500,0
20230809,191800,857967250,26500,26500,26500,26500,0
20230809,191700,857967250,26500,26500,26500,26500,0
20230809,191600,857967250,26500,26500,26500,26500,0
20230809,191500,857967250,26500,26500,26500,26500,0
20230809,191400,857967250,26500,26500,26500,26500,0
20230809,191300,857967250,26500,26500,26500,26500,0
20230809,191200,857967250,26500,26500,26500,26500,0
20230809,191100,857967250,26500,26500,26500,26500,0
20230809,191000,857967250,26500,26500,26500,26500,6018
20230809,190900,857967250,26500,26500,26500,26500,0
20230809,190800,857967250,26500,26500,26500,26500,0
20230809,190700,857967250,26500,26500,26500,26500,0
20230809,190600,857967250,26500,26500,26500,26500,0
20230809,190500,857967250,26500,26500,26500,26500,0
20230809,190400,857967250,26500,26500,26500,26500,0
20230809,190300,857967250,26500,26500,26500,26500,0
20230809,190200,857967250,26500,26500,26500,26500,0
20230809,190100,857967250,26500,26500,26500,26500,0
20230809,190000,857967250,26500,26500,26500,26500,0
20230809,185900,857967250,26500,26500,26500,26500,0
20230809,185800,857967250,26500,26500,26500,26500,0
20230809,185700,857967250,26500,26500,26500,26500,0
20230809,185600,857967250,26500,26500,26500,26500,0
20230809,185500,857967250,26500,26500,26500,26500,0
20230809,185400,857967250,26500,26500,26500,26500,0
20230809,185300,857967250,26500,26500,26500,26500,0
20230809,185200,857967250,26500,26500,26500,26500,0
20230809,185100,857967250,26500,26500,26500,26500,0
20230809,185000,857967250,26500,26500,26500,26500,0
20230809,184900,857967250,26500,26500,26500,26500,0
20230809,184800,857967250,26500,26500,26500,26500,0
20230809,184700,857967250,26500,26500,26500,26500,0
20230809,184600,857967250,26500,26500,26500,26500,0
20230809,184500,857967250,26500,26500,26500,26500,0
20230809,184400,857967250,26500,26500,26500,26500,0
20230809,184300,857967250,26500,26500,26500,26500,0
20230809,184200,857967250,26500,26500,26500,26500,0
20230809,184100,857967250,26500,26500,26500,26500,0
20230809,184000,857967250,26500,26500,26500,26500,6018
20230809,183900,857967250,26500,26500,26500,26500,0
20230809,183800,857967250,26500,26500,26500,26500,0
20230809,183700,857967250,26500,26500,26500,26500,0
20230809,183600,857967250,26500,26500,26500,26500,0
20230809,183500,857967250,26500,26500,26500,26500,0
20230809,183400,857967250,26500,26500,26500,26500,0
20230809,183300,857967250,26500,26500,26500,26500,0
20230809,183200,857967250,26500,26500,26500,26500,0
20230809,183100,857967250,26500,26500,26500,26500,0
20230809,183000,857967250,26500,26500,26500,26500,0
20230809,182900,857967250,26500,26500,26500,26500,0
20230809,182800,857967250,26500,26500,26500,26500,0
20230809,182700,857967250,26500,26500,26500,26500,0
20230809,182600,857967250,26500,26500,26500,26500,0
20230809,182500,857967250,26500,26500,26500,26500,0
20230809,182400,857967250,26500,26500,26500,26500,0
20230809,182300,857967250,26500,26500,26500,26500,0
20230809,182200,857967250,26500,26500,26500,26500,0
20230809,182100,857967250,26500,26500,26500,26500,0
20230809,182000,857967250,26500,26500,26500,26500,0
20230809,181900,857967250,26500,26500,26500,26500,0
20230809,181800,857967250,26500,26500,26500,26500,0
20230809,181700,857967250,26500,26500,26500,26500,0
20230809,181600,857967250,26500,26500,26500,26500,0
20230809,181500,857967250,26500,26500,26500,26500,0
20230809,181400,857967250,26500,26500,26500,26500,0
20230809,181300,857967250,26500,26500,26500,26500,0
20230809,181200,857967250,26500,26500,26500,26500,0
20230809,181100,857967250,26500,26500,26500,26500,0
20230809,181000,857967250,26500,26500,26500,26500,6018
20230809,180900,857967250,26500,26500,26500,26500,0
20230809,180800,857967250,26500,26500,26500,26500,0
20230809,180700,857967250,26500,26500,26500,26500,0
20230809,180600,857967250,26500,26500,26500,26500,0
20230809,180500,857967250,26500,26500,26500,26500,0
20230809,180400,857967250,26500,26500,26500,26500,0
20230809,180300,857967250,26500,26500,26500,26500,0
20230809,180200,857967250,26500,26500,26500,26500,0
20230809,180100,857967250,26500,26500,26500,26500,0
20230809,180000,857967250,26500,26500,26500,26500,0
20230809,175900,857967250,26500,26500,26500,26500,0
20230809,175800,857967250,26500,26500,26500,26500,0
20230809,175700,857967250,26500,26500,26500,26500,0
20230809,175600,857967250,26500,26500,26500,26500,0
20230809,175500,857967250,26500,26500,26500,26500,0
20230809,175400,857967250,26500,26500,26500,26500,0
20230809,175300,857967250,26500,26500,26500,26500,0
20230809,175200,857967250,26500,26500,26500,26500,0
20230809,175100,857967250,26500,26500,26500,26500,0
20230809,175000,857967250,26500,26500,26500,26500,0
20230809,174900,857967250,26500,26500,26500,26500,0
20230809,174800,857967250,26500,26500,26500,26500,0
20230809,174700,857967250,26500,26500,26500,26500,0
20230809,174600,857967250,26500,26500,26500,26500,0
20230809,174500,857967250,26500,26500,26500,26500,0
20230809,174400,857967250,26500,26500,26500,26500,0
20230809,174300,857967250,26500,26500,26500,26500,0
20230809,174200,857967250,26500,26500,26500,26500,0
20230809,174100,857967250,26500,26500,26500,26500,0
20230809,174000,857967250,26500,26500,26500,26500,6018
20230809,173900,857967250,26500,26500,26500,26500,0
20230809,173800,857967250,26500,26500,26500,26500,0
20230809,173700,857967250,26500,26500,26500,26500,0
20230809,173600,857967250,26500,26500,26500,26500,0
20230809,173500,857967250,26500,26500,26500,26500,0
20230809,173400,857967250,26500,26500,26500,26500,0
20230809,173300,857967250,26500,26500,26500,26500,0
20230809,173200,857967250,26500,26500,26500,26500,0
20230809,173100,857967250,26500,26500,26500,26500,0
20230809,173000,857967250,26500,26500,26500,26500,0
20230809,172900,857967250,26500,26500,26500,26500,0
20230809,172800,857967250,26500,26500,26500,26500,0
20230809,172700,857967250,26500,26500,26500,26500,0
20230809,172600,857967250,26500,26500,26500,26500,0
20230809,172500,857967250,26500,26500,26500,26500,0
20230809,172400,857967250,26500,26500,26500,26500,0
20230809,172300,857967250,26500,26500,26500,26500,0
20230809,172200,857967250,26500,26500,26500,26500,0
20230809,172100,857967250,26500,26500,26500,26500,0
20230809,172000,857967250,26500,26500,26500,26500,0
20230809,171900,857967250,26500,26500,26500,26500,0
20230809,171800,857967250,26500,26500,26500,26500,0
20230809,171700,857967250,26500,26500,26500,26500,0
20230809,171600,857967250,26500,26500,26500,26500,0
20230809,171500,857967250,26500,26500,26500,26500,0
20230809,171400,857967250,26500,26500,26500,26500,0
20230809,171300,857967250,26500,26500,26500,26500,0
20230809,171200,857967250,26500,26500,26500,26500,0
20230809,171100,857967250,26500,26500,26500,26500,0
20230809,171000,857967250,26500,26500,26500,26500,6018
20230809,170900,857967250,26500,26500,26500,26500,0
20230809,170800,857967250,26500,26500,26500,26500,0
20230809,170700,857967250,26500,26500,26500,26500,0
20230809,170600,857967250,26500,26500,26500,26500,0
20230809,170500,857967250,26500,26500,26500,26500,0
20230809,170400,857967250,26500,26500,26500,26500,0
20230809,170300,857967250,26500,26500,26500,26500,0
20230809,170200,857967250,26500,26500,26500,26500,0
20230809,170100,857967250,26500,26500,26500,26500,0
20230809,170000,857967250,26500,26500,26500,26500,0
20230809,165900,857967250,26500,26500,26500,26500,0
20230809,165800,857967250,26500,26500,26500,26500,0
20230809,165700,857967250,26500,26500,26500,26500,0
20230809,165600,857967250,26500,26500,26500,26500,0
20230809,165500,857967250,26500,26500,26500,26500,0
20230809,165400,857967250,26500,26500,26500,26500,0
20230809,165300,857967250,26500,26500,26500,26500,0
20230809,165200,857967250,26500,26500,26500,26500,0
20230809,165100,857967250,26500,26500,26500,26500,0
20230809,165000,857967250,26500,26500,26500,26500,0
20230809,164900,857967250,26500,26500,26500,26500,0
20230809,164800,857967250,26500,26500,26500,26500,0
20230809,164700,857967250,26500,26500,26500,26500,0
20230809,164600,857967250,26500,26500,26500,26500,0
20230809,164500,857967250,26500,26500,26500,26500,0
20230809,164400,857967250,26500,26500,26500,26500,0
20230809,164300,857967250,26500,26500,26500,26500,0
20230809,164200,857967250,26500,26500,26500,26500,0
20230809,164100,857967250,26500,26500,26500,26500,0
20230809,164000,857967250,26500,26500,26500,26500,6018
20230809,163900,857967250,26500,26500,26500,26500,0
20230809,163800,857967250,26500,26500,26500,26500,0
20230809,163700,857967250,26500,26500,26500,26500,0
20230809,163600,857967250,26500,26500,26500,26500,0
20230809,163500,857967250,26500,26500,26500,26500,0
20230809,163400,857967250,26500,26500,26500,26500,0
20230809,163300,857967250,26500,26500,26500,26500,0
20230809,163200,857967250,26500,26500,26500,26500,0
20230809,163100,857967250,26500,26500,26500,26500,0
20230809,163000,857967250,26500,26500,26500,26500,0
20230809,162900,857967250,26500,26500,26500,26500,0
20230809,162800,857967250,26500,26500,26500,26500,0
20230809,162700,857967250,26500,26500,26500,26500,0
20230809,162600,857967250,26500,26500,26500,26500,0
20230809,162500,857967250,26500,26500,26500,26500,0
20230809,162400,857967250,26500,26500,26500,26500,0
20230809,162300,857967250,26500,26500,26500,26500,0
20230809,162200,857967250,26500,26500,26500,26500,0
20230809,162100,857967250,26500,26500,26500,26500,0
20230809,162000,857967250,26500,26500,26500,26500,0
20230809,161900,857967250,26500,26500,26500,26500,0
20230809,161800,857967250,26500,26500,26500,26500,0
20230809,161700,857967250,26500,26500,26500,26500,0
20230809,161600,857967250,26500,26500,26500,26500,0
20230809,161500,857967250,26500,26500,26500,26500,0
20230809,161400,857967250,26500,26500,26500,26500,0
20230809,161300,857967250,26500,26500,26500,26500,0
20230809,161200,857967250,26500,26500,26500,26500,0
20230809,161100,857967250,26500,26500,26500,26500,0
20230809,161000,857967250,26500,26500,26500,26500,6018
20230809,160900,857967250,26500,26500,26500,26500,0
20230809,160800,857967250,26500,26500,26500,26500,0
20230809,160700,857967250,26500,26500,26500,26500,0
20230809,160600,857967250,26500,26500,26500,26500,0
20230809,160500,857967250,26500,26500,26500,26500,0
20230809,160400,857967250,26500,26500,26500,26500,0
20230809,160300,857967250,26500,26500,26500,26500,0
20230809,160200,857967250,26500,26500,26500,26500,0
20230809,160100,857967250,26500,26500,26500,26500,0
20230809,160000,857967250,26500,26500,26500,26500,0
20230809,155900,857967250,26500,26500,26500,26500,0
20230809,155800,857967250,26500,26500,26500,26500,0
20230809,155700,857967250,26500,26500,26500,26500,0
20230809,155600,857967250,26500,26500,26500,26500,0
20230809,155500,857967250,26500,26500,26500,26500,0
20230809,155400,857967250,26500,26500,26500,26500,0
20230809,155300,857967250,26500,26500,26500,26500,0
20230809,155200,857967250,26500,26500,26500,26500,0
20230809,155100,857967250,26500,26500,26500,26500,0
20230809,155000,857967250,26500,26500,26500,26500,0
20230809,154900,857967250,26500,26500,26500,26500,0
20230809,154800,857967250,26500,26500,26500,26500,0
20230809,154700,857967250,26500,26500,26500,26500,0
20230809,154600,857967250,26500,26500,26500,26500,0
20230809,154500,857967250,26500,26500,26500,26500,0
20230809,154400,857967250,26500,26500,26500,26500,0
20230809,154300,857967250,26500,26500,26500,26500,0
20230809,154200,857967250,26500,26500,26500,26500,0
20230809,154100,857967250,26500,26500,26500,26500,0
20230809,154000,857967250,26500,26500,26500,26500,6018
20230809,153900,857967250,26500,26500,26500,26500,0
20230809,153800,857967250,26500,26500,26500,26500,0
20230809,153700,857967250,26500,26500,26500,26500,0
20230809,153600,857967250,26500,26500,26500,26500,0
20230809,153500,857967250,26500,26500,26500,26500,0
20230809,153400,857967250,26500,26500,26500,26500,0
20230809,153300,857967250,26500,26500,26500,26500,0
20230809,153200,857967250,26500,26500,26500,26500,0
20230809,153100,857967250,26500,26500,26500,26500,0
20230809,153000,857967250,26500,26500,26500,26500,6018
20230809,152900,698490250,26600,26600,26600,26600,0
20230809,152800,698490250,26600,26600,26600,26600,0
20230809,152700,698490250,26600,26600,26600,26600,0
20230809,152600,698490250,26600,26600,26600,26600,0
20230809,152500,698490250,26600,26600,26600,26600,0
20230809,152400,698490250,26600,26600,26600,26600,0
20230809,152300,698490250,26600,26600,26600,26600,0
20230809,152200,698490250,26600,26600,26600,26600,0
20230809,152100,698490250,26600,26600,26600,26600,0
20230809,152000,698490250,26600,26600,26600,26600,0
20230809,151900,698490250,26600,26650,26650,26600,97
20230809,151800,695907400,26650,26600,26650,26600,39
20230809,151700,694868250,26650,26600,26650,26600,31
20230809,151600,694043300,26600,26600,26700,26600,16
20230809,151500,693617050,26600,26700,26700,26600,101
20230809,151400,690930350,26650,26650,26650,26650,36
20230809,151300,689970950,26650,26600,26650,26600,119
20230809,151200,686799800,26600,26600,26600,26600,1076
20230809,151100,658178200,26650,26650,26650,26650,29
20230809,151000,657405350,26650,26650,26700,26600,31
20230809,150900,656579600,26700,26650,26700,26650,2
20230809,150800,656526250,26700,26650,26700,26650,28
20230809,150700,655779650,26650,26650,26650,26650,15
20230809,150600,655379900,26650,26650,26700,26650,2076
20230809,150500,600054450,26700,26700,26700,26700,0
20230809,150400,600054450,26700,26700,26700,26700,43
20230809,150300,598906350,26700,26700,26700,26700,25
20230809,150200,598238850,26700,26700,26700,26700,42
20230809,150100,597117450,26650,26700,26700,26650,1140
20230809,150000,566733050,26700,26700,26700,26650,1002
20230809,145900,540029650,26700,26700,26700,26700,41
20230809,145800,538934950,26700,26700,26700,26700,38
20230809,145700,537920350,26700,26700,26700,26700,0
20230809,145600,537920350,26700,26700,26700,26700,101
20230809,145500,535223650,26650,26700,26700,26650,309
20230809,145400,526973400,26700,26700,26700,26700,500
20230809,145300,513623400,26700,26700,26700,26700,248
20230809,145200,507001800,26750,26750,26750,26750,4
20230809,145100,506894800,26750,26750,26750,26750,10
20230809,145000,506627300,26750,26750,26750,26750,0
20230809,144900,506627300,26750,26700,26750,26700,13
20230809,144800,506279700,26700,26700,26700,26700,0
20230809,144700,506279700,26700,26700,26700,26700,0
20230809,144600,506279700,26700,26700,26700,26700,7
20230809,144500,506092800,26700,26700,26700,26700,20
20230809,144400,505558800,26700,26700,26700,26700,0
20230809,144300,505558800,26700,26700,26700,26700,13
20230809,144200,505211700,26700,26700,26700,26700,3
20230809,144100,505131600,26700,26700,26700,26700,0
20230809,144000,505131600,26700,26700,26700,26700,6
20230809,143900,504971400,26700,26700,26700,26700,95
20230809,143800,502434900,26700,26700,26700,26700,423
20230809,143700,491140800,26700,26700,26700,26700,0
20230809,143600,491140800,26700,26750,26750,26700,253
20230809,143500,484385650,26700,26750,26750,26700,12
20230809,143400,484064700,26750,26750,26800,26750,101
20230809,143300,481362400,26700,26700,26700,26700,507
20230809,143200,467825500,26700,26700,26700,26700,33
20230809,143100,466944400,26750,26750,26750,26750,0
20230809,143000,466944400,26750,26750,26750,26750,10
20230809,142900,466676900,26750,26750,26750,26750,20
20230809,142800,466141900,26750,26750,26750,26750,12
20230809,142700,465820900,26750,26700,26750,26700,84
20230809,142600,463577900,26750,26750,26750,26750,0
20230809,142500,463577900,26750,26750,26750,26750,1
20230809,142400,463551150,26700,26700,26700,26700,0
20230809,142300,463551150,26700,26700,26700,26700,10
20230809,142200,463284150,26750,26750,26750,26750,0
20230809,142100,463284150,26750,26750,26750,26750,400
20230809,142000,452584150,26750,26750,26750,26750,0
20230809,141900,452584150,26750,26750,26750,26750,0
20230809,141800,452584150,26750,26750,26750,26750,0
20230809,141700,452584150,26750,26750,26750,26750,41
20230809,141600,451487400,26700,26700,26700,26700,0
20230809,141500,451487400,26700,26750,26750,26700,10
20230809,141400,451220150,26750,26750,26750,26750,0
20230809,141300,451220150,26750,26700,26750,26700,2
20230809,141200,451166700,26700,26700,26700,26700,51
20230809,141100,449805000,26750,26700,26750,26700,31
20230809,141000,448976200,26750,26700,26750,26700,228
20230809,140900,442888350,26700,26700,26700,26700,3
20230809,140800,442808250,26700,26700,26700,26700,2
20230809,140700,442754850,26700,26700,26700,26700,0
20230809,140600,442754850,26700,26700,26700,26700,1
20230809,140500,442728150,26700,26700,26700,26700,0
20230809,140400,442728150,26700,26750,26750,26700,9
20230809,140300,442487550,26750,26750,26750,26750,0
20230809,140200,442487550,26750,26750,26750,26750,1
20230809,140100,442460800,26750,26750,26750,26750,0
20230809,140000,442460800,26750,26750,26750,26750,0
20230809,135900,442460800,26750,26750,26750,26750,100
20230809,135800,439785800,26750,26750,26750,26750,77
20230809,135700,437726050,26750,26750,26750,26750,1
20230809,135600,437699300,26750,26750,26750,26750,6
20230809,135500,437538800,26750,26750,26750,26700,421
20230809,135400,426297900,26750,26750,26750,26750,131
20230809,135300,422793650,26750,26750,26750,26750,1
20230809,135200,422766900,26750,26750,26750,26750,12
20230809,135100,422445900,26750,26750,26750,26750,63
20230809,135000,420760650,26700,26750,26750,26700,8
20230809,134900,420546900,26750,26750,26750,26750,24
20230809,134800,419904900,26750,26750,26750,26750,0
20230809,134700,419904900,26750,26750,26750,26700,18
20230809,134600,419423600,26700,26750,26750,26700,105
20230809,134500,416619850,26750,26750,26750,26750,0
20230809,134400,416619850,26750,26700,26750,26700,3
20230809,134300,416539700,26700,26700,26700,26700,0
20230809,134200,416539700,26700,26700,26700,26700,0
20230809,134100,416539700,26700,26700,26700,26700,0
20230809,134000,416539700,26700,26700,26700,26700,10
20230809,133900,416272700,26750,26750,26750,26750,0
20230809,133800,416272700,26750,26750,26750,26750,12
20230809,133700,415951700,26750,26750,26750,26750,5
20230809,133600,415817950,26750,26750,26750,26750,16
20230809,133500,415389950,26750,26700,26750,26700,244
20230809,133400,408873600,26750,26750,26750,26750,62
20230809,133300,407215100,26750,26750,26750,26750,4
20230809,133200,407108100,26750,26750,26750,26750,1
20230809,133100,407081350,26750,26750,26750,26750,20
20230809,133000,406546350,26750,26750,26750,26750,56
20230809,132900,405048350,26700,26700,26700,26700,2
20230809,132800,404994950,26700,26750,26750,26700,48
20230809,132700,403713250,26750,26750,26750,26750,10
20230809,132600,403445750,26750,26750,26750,26750,0
20230809,132500,403445750,26750,26750,26750,26750,0
20230809,132400,403445750,26750,26750,26750,26750,0
20230809,132300,403445750,26750,26750,26750,26750,12
20230809,132200,403124750,26750,26750,26750,26750,0
20230809,132100,403124750,26750,26750,26750,26750,12
20230809,132000,402803750,26750,26750,26750,26750,0
20230809,131900,402803750,26750,26750,26750,26750,15
20230809,131800,402402500,26700,26700,26700,26700,0
20230809,131700,402402500,26700,26700,26700,26700,0
20230809,131600,402402500,26700,26700,26700,26700,50
20230809,131500,401067500,26700,26750,26750,26700,32
20230809,131400,400213050,26750,26750,26750,26750,0
20230809,131300,400213050,26750,26750,26750,26750,0
20230809,131200,400213050,26750,26750,26750,26750,0
20230809,131100,400213050,26750,26750,26750,26750,0
20230809,131000,400213050,26750,26750,26750,26750,10
20230809,130900,399945550,26750,26750,26750,26750,10
20230809,130800,399678050,26750,26750,26750,26750,0
20230809,130700,399678050,26750,26750,26750,26750,202
20230809,130600,394274550,26750,26700,26750,26700,4
20230809,130500,394167600,26750,26750,26750,26750,2
20230809,130400,394114100,26750,26750,26750,26750,1
20230809,130300,394087350,26750,26750,26750,26750,12
20230809,130200,393766350,26750,26750,26750,26750,0
20230809,130100,393766350,26750,26750,26750,26750,2
20230809,130000,393712850,26750,26750,26750,26750,377
20230809,125900,383628100,26700,26700,26700,26700,0
20230809,125800,383628100,26700,26750,26750,26700,5
20230809,125700,383494550,26700,26700,26700,26700,19
20230809,125600,382987250,26750,26750,26750,26750,1
20230809,125500,382960500,26750,26750,26750,26750,2
20230809,125400,382907000,26700,26750,26750,26700,8
20230809,125300,382693050,26750,26750,26750,26750,2
20230809,125200,382639550,26700,26700,26700,26700,1
20230809,125100,382612850,26700,26700,26700,26700,36
20230809,125000,381651650,26700,26700,26700,26700,7
20230809,124900,381464750,26650,26700,26700,26650,9
20230809,124800,381224700,26700,26800,26800,26700,66
20230809,124700,379458900,26800,26700,26800,26700,324
20230809,124600,370781800,26700,26700,26750,26700,7
20230809,124500,370594850,26700,26700,26700,26700,34
20230809,124400,369687050,26700,26700,26700,26700,0
20230809,124300,369687050,26700,26650,26700,26650,26
20230809,124200,368992900,26650,26650,26650,26650,7
20230809,124100,368806350,26650,26650,26650,26650,15
20230809,124000,368406600,26700,26700,26700,26700,6
20230809,123900,368246400,26700,26700,26700,26650,9
20230809,123800,368006350,26700,26700,26700,26700,43
20230809,123700,366858250,26700,26700,26700,26700,1
20230809,123600,366831550,26700,26700,26700,26700,266
20230809,123500,359729350,26700,26700,26700,26700,253
20230809,123400,352974250,26700,26750,26750,26650,53
20230809,123300,351561550,26700,26750,26750,26700,1336
20230809,123200,315890250,26750,26750,26750,26750,7
20230809,123100,315703000,26750,26750,26750,26750,1
20230809,123000,315676250,26700,26750,26800,26700,98
20230809,122900,313057400,26750,26750,26750,26750,3
20230809,122800,312977150,26750,26750,26750,26750,0
20230809,122700,312977150,26750,26750,26750,26750,20
20230809,122600,312442150,26750,26750,26750,26750,3
20230809,122500,312361900,26750,26700,26750,26700,26
20230809,122400,311667650,26700,26700,26700,26700,288
20230809,122300,303978050,26700,26750,26750,26700,94
20230809,122200,301468200,26750,26750,26750,26750,1
20230809,122100,301441450,26750,26750,26750,26750,1
20230809,122000,301414700,26750,26750,26750,26750,0
20230809,121900,301414700,26750,26750,26750,26750,50
20230809,121800,300077200,26750,26750,26750,26750,12
20230809,121700,299756200,26800,26800,26800,26800,0
20230809,121600,299756200,26800,26800,26800,26800,212
20230809,121500,294074600,26700,26700,26700,26700,114
20230809,121400,291030800,26800,26750,26800,26700,5
20230809,121300,290897050,26750,26800,26800,26750,32
20230809,121200,290040000,26750,26750,26750,26750,0
20230809,121100,290040000,26750,26750,26750,26750,3
20230809,121000,289959750,26700,26700,26700,26700,2
20230809,120900,289906350,26750,26750,26750,26750,0
20230809,120800,289906350,26750,26750,26750,26750,3
20230809,120700,289826100,26750,26750,26750,26750,0
20230809,120600,289826100,26750,26700,26750,26700,16
20230809,120500,289398850,26750,26750,26750,26750,0
20230809,120400,289398850,26750,26750,26750,26750,12
20230809,120300,289077850,26750,26750,26750,26750,1
20230809,120200,289051100,26750,26750,26750,26750,51
20230809,120100,287686850,26750,26750,26750,26750,100
20230809,120000,285011850,26750,26750,26750,26750,66
20230809,115900,283246350,26750,26700,26750,26700,31
20230809,115800,282417300,26700,26800,26800,26700,62
20230809,115700,280761200,26750,26750,26750,26750,124
20230809,115600,277444200,26750,26750,26750,26750,5
20230809,115500,277310450,26750,26700,26750,26700,21
20230809,115400,276749650,26700,26700,26700,26700,1
20230809,115300,276722950,26700,26700,26700,26700,18
20230809,115200,276242350,26700,26700,26700,26700,154
20230809,115100,272130550,26700,26700,26700,26700,24
20230809,115000,271489750,26700,26700,26700,26700,10
20230809,114900,271222750,26700,26700,26700,26700,0
20230809,114800,271222750,26700,26700,26700,26700,50
20230809,114700,269887750,26800,26800,26800,26750,853
20230809,114600,247069900,26850,26850,26850,26850,1
20230809,114500,247043050,26850,26850,26850,26850,11
20230809,114400,246747700,26800,26800,26800,26800,53
20230809,114300,245327300,26850,26850,26850,26850,0
20230809,114200,245327300,26850,26800,26850,26800,13
20230809,114100,244978850,26800,26800,26800,26800,20
20230809,114000,244442850,26750,26750,26750,26750,4
20230809,113900,244335850,26750,26750,26750,26750,10
20230809,113800,244068350,26750,26750,26750,26750,5
20230809,113700,243934600,26750,26750,26750,26750,3
20230809,113600,243854350,26750,26750,26750,26750,0
20230809,113500,243854350,26750,26750,26750,26750,10
20230809,113400,243586850,26750,26750,26750,26750,5
20230809,113300,243453100,26800,26800,26800,26800,21
20230809,113200,242890300,26750,26750,26750,26750,4
20230809,113100,242783300,26750,26750,26750,26750,9
20230809,113000,242542550,26750,26750,26750,26750,2
20230809,112900,242489050,26800,26800,26800,26800,2
20230809,112800,242435450,26750,26750,26750,26750,0
20230809,112700,242435450,26750,26750,26750,26750,52
20230809,112600,241044450,26750,26750,26750,26750,16
20230809,112500,240616450,26750,26750,26750,26750,6
20230809,112400,240455950,26750,26750,26750,26750,156
20230809,112300,236282950,26750,26800,26800,26750,16
20230809,112200,235854900,26750,26750,26750,26750,0
20230809,112100,235854900,26750,26800,26800,26750,75
20230809,112000,233848150,26800,26750,26800,26750,5
20230809,111900,233714300,26850,26850,26850,26850,11
20230809,111800,233418950,26750,26750,26750,26750,19
20230809,111700,232910700,26800,26850,26850,26800,2
20230809,111600,232857050,26850,26850,26850,26850,1
20230809,111500,232830200,26750,26750,26750,26750,3
20230809,111400,232749950,26800,26800,26800,26750,162
20230809,111300,228408400,26800,26800,26800,26800,2
20230809,111200,228354800,26800,26800,26800,26800,23
20230809,111100,227738400,26800,26800,26800,26800,0
20230809,111000,227738400,26800,26800,26800,26800,14
20230809,110900,227363200,26800,26800,26800,26800,1
20230809,110800,227336400,26800,26800,26800,26800,1
20230809,110700,227309600,26850,26850,26850,26850,0
20230809,110600,227309600,26850,26850,26850,26850,0
20230809,110500,227309600,26850,26750,26850,26750,6
20230809,110400,227148600,26750,26750,26750,26750,0
20230809,110300,227148600,26750,26750,26750,26750,200
20230809,110200,221798600,26800,26750,26800,26750,104
20230809,110100,219011450,26750,26750,26750,26750,34
20230809,110000,218101950,26800,26800,26800,26800,2
20230809,105900,218048350,26750,26750,26750,26750,7
20230809,105800,217861100,26750,26800,26800,26750,470
20230809,105700,205266800,26800,26850,26850,26800,726
20230809,105600,185778350,26850,26850,26850,26850,3
20230809,105500,185697800,26900,26850,26900,26850,11
20230809,105400,185401950,26850,26850,26850,26850,12
20230809,105300,185079750,26850,26850,26850,26850,2
20230809,105200,185026050,26850,26900,26900,26850,74
20230809,105100,183035600,26850,26850,26850,26850,5
20230809,105000,182901350,26850,26900,26900,26850,12
20230809,104900,182578800,26900,26900,26900,26900,128
20230809,104800,179135600,26900,26900,26900,26900,4
20230809,104700,179028000,26900,26900,26900,26900,51
20230809,104600,177656100,26850,26850,26850,26850,5
20230809,104500,177521850,26900,26900,26900,26900,11
20230809,104400,177225950,26900,26850,26900,26850,18
20230809,104300,176742550,26850,26850,26850,26850,17
20230809,104200,176286100,26850,26850,26850,26850,0
20230809,104100,176286100,26850,26850,26900,26850,5
20230809,104000,176151800,26850,26900,26900,26850,2
20230809,103900,176098050,26800,26800,26800,26800,4
20230809,103800,175990850,26900,26900,26900,26900,0
20230809,103700,175990850,26900,26900,26900,26900,0
20230809,103600,175990850,26900,26900,26900,26900,0
20230809,103500,175990850,26900,26900,26900,26900,7
20230809,103400,175802550,26900,26900,26900,26900,1
20230809,103300,175775650,26900,26900,26900,26900,0
20230809,103200,175775650,26900,26900,26900,26900,1
20230809,103100,175748750,26800,26900,26900,26800,28
20230809,103000,174996650,26900,26900,26900,26900,0
20230809,102900,174996650,26900,26900,26900,26900,2
20230809,102800,174942850,26800,26900,26900,26800,5
20230809,102700,174808750,26850,26850,26850,26850,218
20230809,102600,168955450,26850,26850,26850,26850,36
20230809,102500,167988850,26850,26850,26850,26800,160
20230809,102400,163695350,26850,26850,26850,26850,12
20230809,102300,163373150,26850,26850,26850,26850,0
20230809,102200,163373150,26850,26850,26850,26850,1
20230809,102100,163346300,26850,26900,26900,26850,21
20230809,102000,162782400,26900,26900,26900,26900,15
20230809,101900,162378900,26900,26900,26900,26900,5
20230809,101800,162244400,26850,26850,26850,26850,0
20230809,101700,162244400,26850,26850,26850,26850,0
20230809,101600,162244400,26850,26850,26850,26850,4
20230809,101500,162137000,26850,26850,26850,26850,1
20230809,101400,162110150,26900,26900,26900,26900,12
20230809,101300,161787350,26900,26850,26900,26850,3
20230809,101200,161706750,26850,26850,26850,26850,4
20230809,101100,161599350,26800,26800,26800,26800,20
20230809,101000,161063350,26800,26850,26850,26800,10
20230809,100900,160795050,26800,26800,26800,26800,2
20230809,100800,160741450,26850,26850,26850,26850,6
20230809,100700,160580350,26800,26800,26800,26800,0
20230809,100600,160580350,26800,26800,26800,26800,4
20230809,100500,160473150,26800,26900,26900,26800,21
20230809,100400,159908350,26800,26850,26850,26800,35
20230809,100300,158969250,26850,26850,26850,26850,24
20230809,100200,158324850,26850,26900,26900,26850,82
20230809,100100,156119300,26900,26900,26900,26850,57
20230809,100000,154588750,26900,26900,26900,26900,1
20230809,095900,154561850,26900,26850,26900,26850,22
20230809,095800,153970650,26800,26800,26800,26800,0
20230809,095700,153970650,26800,26800,26800,26800,2
20230809,095600,153917050,26750,26750,26750,26750,0
20230809,095500,153917050,26750,26750,26750,26750,23
20230809,095400,153301800,26750,26750,26750,26750,463
20230809,095300,140916550,26750,26800,26850,26750,442
20230809,095200,129069700,26800,26850,26850,26800,140
20230809,095100,125314400,26850,26850,26850,26850,90
20230809,095000,122897900,26850,26900,26900,26850,68
20230809,094900,121069350,26900,26900,26900,26900,134
20230809,094800,117464750,26900,26900,26900,26900,1
20230809,094700,117437850,26900,26850,26900,26800,34
20230809,094600,116524600,26800,26800,26800,26800,0
20230809,094500,116524600,26800,26850,26850,26800,17
20230809,094400,116068400,26850,26850,26850,26850,6
20230809,094300,115907300,26850,26850,26850,26850,145
20230809,094200,112014050,26850,26850,26850,26850,46
20230809,094100,110778950,26800,26800,26800,26800,20
20230809,094000,110242950,26800,26850,26850,26800,79
20230809,093900,108124550,26850,26850,26850,26850,25
20230809,093800,107453300,26850,26850,26850,26850,8
20230809,093700,107238500,26850,26800,26850,26800,4
20230809,093600,107131250,26800,26800,26800,26800,0
20230809,093500,107131250,26800,26800,26850,26800,58
20230809,093400,105576800,26750,26750,26750,26750,944
20230809,093300,80324800,26750,26800,26800,26750,128
20230809,093200,76900250,26750,26750,26750,26750,241
20230809,093100,70453500,26800,26750,26800,26750,4
20230809,093000,70346450,26750,26750,26750,26750,5
20230809,092900,70212700,26750,26750,26750,26750,40
20230809,092800,69142700,26750,26750,26750,26750,502
20230809,092700,55714200,26750,26750,26750,26750,32
20230809,092600,54858200,26750,26750,26750,26700,489
20230809,092500,41778200,26800,26800,26800,26800,100
20230809,092400,39098200,26800,26750,26800,26750,327
20230809,092300,30350750,26750,26750,26750,26750,10
20230809,092200,30083250,26800,26800,26800,26800,3
20230809,092100,30002850,26750,26750,26750,26750,0
20230809,092000,30002850,26750,26750,26750,26750,1
20230809,091900,29976100,26800,26800,26800,26800,33
20230809,091800,29091700,26850,26850,26850,26850,0
20230809,091700,29091700,26850,26800,26850,26800,4
20230809,091600,28984450,26800,26800,26800,26800,1
20230809,091500,28957650,26800,26800,26800,26800,30
20230809,091400,28153650,26800,26800,26800,26800,20
20230809,091300,27617650,26800,26800,26800,26800,0
20230809,091200,27617650,26800,26750,26800,26750,83
20230809,091100,25397250,26750,26750,26750,26750,10
20230809,091000,25129750,26750,26800,26800,26750,7
20230809,090900,24942400,26700,26700,26700,26700,1
20230809,090800,24915700,26700,26750,26800,26700,239
20230809,090700,18525900,26750,26750,26750,26750,259
20230809,090600,11597650,26750,26800,26850,26750,12
20230809,090500,11276100,26750,26800,26800,26750,240
20230809,090400,4851700,26800,26800,26800,26800,0
20230809,090300,4851700,26800,26800,26800,26800,0
20230809,090200,4851700,26800,26800,26800,26800,35
20230809,090100,3913700,26800,26800,26900,26800,11
20230809,090000,3618500,26800,26800,26800,26800,130