KissMeData/181710/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,200700,519178900,26000,26000,26000,26000,320
20230804,200600,519178900,26000,26000,26000,26000,0
20230804,200500,519178900,26000,26000,26000,26000,0
20230804,200400,519178900,26000,26000,26000,26000,0
20230804,200300,519178900,26000,26000,26000,26000,0
20230804,200200,519178900,26000,26000,26000,26000,0
20230804,200100,519178900,26000,26000,26000,26000,0
20230804,200000,519178900,26000,26000,26000,26000,0
20230804,195900,519178900,26000,26000,26000,26000,0
20230804,195800,519178900,26000,26000,26000,26000,0
20230804,195700,519178900,26000,26000,26000,26000,0
20230804,195600,519178900,26000,26000,26000,26000,0
20230804,195500,519178900,26000,26000,26000,26000,0
20230804,195400,519178900,26000,26000,26000,26000,0
20230804,195300,519178900,26000,26000,26000,26000,0
20230804,195200,519178900,26000,26000,26000,26000,0
20230804,195100,519178900,26000,26000,26000,26000,0
20230804,195000,519178900,26000,26000,26000,26000,0
20230804,194900,519178900,26000,26000,26000,26000,0
20230804,194800,519178900,26000,26000,26000,26000,0
20230804,194700,519178900,26000,26000,26000,26000,0
20230804,194600,519178900,26000,26000,26000,26000,0
20230804,194500,519178900,26000,26000,26000,26000,0
20230804,194400,519178900,26000,26000,26000,26000,0
20230804,194300,519178900,26000,26000,26000,26000,0
20230804,194200,519178900,26000,26000,26000,26000,0
20230804,194100,519178900,26000,26000,26000,26000,0
20230804,194000,519178900,26000,26000,26000,26000,0
20230804,193900,519178900,26000,26000,26000,26000,0
20230804,193800,519178900,26000,26000,26000,26000,0
20230804,193700,519178900,26000,26000,26000,26000,320
20230804,193600,519178900,26000,26000,26000,26000,0
20230804,193500,519178900,26000,26000,26000,26000,0
20230804,193400,519178900,26000,26000,26000,26000,0
20230804,193300,519178900,26000,26000,26000,26000,0
20230804,193200,519178900,26000,26000,26000,26000,0
20230804,193100,519178900,26000,26000,26000,26000,0
20230804,193000,519178900,26000,26000,26000,26000,0
20230804,192900,519178900,26000,26000,26000,26000,0
20230804,192800,519178900,26000,26000,26000,26000,0
20230804,192700,519178900,26000,26000,26000,26000,0
20230804,192600,519178900,26000,26000,26000,26000,0
20230804,192500,519178900,26000,26000,26000,26000,0
20230804,192400,519178900,26000,26000,26000,26000,0
20230804,192300,519178900,26000,26000,26000,26000,0
20230804,192200,519178900,26000,26000,26000,26000,0
20230804,192100,519178900,26000,26000,26000,26000,0
20230804,192000,519178900,26000,26000,26000,26000,0
20230804,191900,519178900,26000,26000,26000,26000,0
20230804,191800,519178900,26000,26000,26000,26000,0
20230804,191700,519178900,26000,26000,26000,26000,0
20230804,191600,519178900,26000,26000,26000,26000,0
20230804,191500,519178900,26000,26000,26000,26000,0
20230804,191400,519178900,26000,26000,26000,26000,0
20230804,191300,519178900,26000,26000,26000,26000,0
20230804,191200,519178900,26000,26000,26000,26000,0
20230804,191100,519178900,26000,26000,26000,26000,0
20230804,191000,519178900,26000,26000,26000,26000,0
20230804,190900,519178900,26000,26000,26000,26000,0
20230804,190800,519178900,26000,26000,26000,26000,0
20230804,190700,519178900,26000,26000,26000,26000,320
20230804,190600,519178900,26000,26000,26000,26000,0
20230804,190500,519178900,26000,26000,26000,26000,0
20230804,190400,519178900,26000,26000,26000,26000,0
20230804,190300,519178900,26000,26000,26000,26000,0
20230804,190200,519178900,26000,26000,26000,26000,0
20230804,190100,519178900,26000,26000,26000,26000,0
20230804,190000,519178900,26000,26000,26000,26000,0
20230804,185900,519178900,26000,26000,26000,26000,0
20230804,185800,519178900,26000,26000,26000,26000,0
20230804,185700,519178900,26000,26000,26000,26000,0
20230804,185600,519178900,26000,26000,26000,26000,0
20230804,185500,519178900,26000,26000,26000,26000,0
20230804,185400,519178900,26000,26000,26000,26000,0
20230804,185300,519178900,26000,26000,26000,26000,0
20230804,185200,519178900,26000,26000,26000,26000,0
20230804,185100,519178900,26000,26000,26000,26000,0
20230804,185000,519178900,26000,26000,26000,26000,0
20230804,184900,519178900,26000,26000,26000,26000,0
20230804,184800,519178900,26000,26000,26000,26000,0
20230804,184700,519178900,26000,26000,26000,26000,0
20230804,184600,519178900,26000,26000,26000,26000,0
20230804,184500,519178900,26000,26000,26000,26000,0
20230804,184400,519178900,26000,26000,26000,26000,0
20230804,184300,519178900,26000,26000,26000,26000,0
20230804,184200,519178900,26000,26000,26000,26000,0
20230804,184100,519178900,26000,26000,26000,26000,0
20230804,184000,519178900,26000,26000,26000,26000,0
20230804,183900,519178900,26000,26000,26000,26000,0
20230804,183800,519178900,26000,26000,26000,26000,0
20230804,183700,519178900,26000,26000,26000,26000,320
20230804,183600,519178900,26000,26000,26000,26000,0
20230804,183500,519178900,26000,26000,26000,26000,0
20230804,183400,519178900,26000,26000,26000,26000,0
20230804,183300,519178900,26000,26000,26000,26000,0
20230804,183200,519178900,26000,26000,26000,26000,0
20230804,183100,519178900,26000,26000,26000,26000,0
20230804,183000,519178900,26000,26000,26000,26000,0
20230804,182900,519178900,26000,26000,26000,26000,0
20230804,182800,519178900,26000,26000,26000,26000,0
20230804,182700,519178900,26000,26000,26000,26000,0
20230804,182600,519178900,26000,26000,26000,26000,0
20230804,182500,519178900,26000,26000,26000,26000,0
20230804,182400,519178900,26000,26000,26000,26000,0
20230804,182300,519178900,26000,26000,26000,26000,0
20230804,182200,519178900,26000,26000,26000,26000,0
20230804,182100,519178900,26000,26000,26000,26000,0
20230804,182000,519178900,26000,26000,26000,26000,0
20230804,181900,519178900,26000,26000,26000,26000,0
20230804,181800,519178900,26000,26000,26000,26000,0
20230804,181700,519178900,26000,26000,26000,26000,0
20230804,181600,519178900,26000,26000,26000,26000,0
20230804,181500,519178900,26000,26000,26000,26000,0
20230804,181400,519178900,26000,26000,26000,26000,0
20230804,181300,519178900,26000,26000,26000,26000,0
20230804,181200,519178900,26000,26000,26000,26000,0
20230804,181100,519178900,26000,26000,26000,26000,0
20230804,181000,519178900,26000,26000,26000,26000,0
20230804,180900,519178900,26000,26000,26000,26000,0
20230804,180800,519178900,26000,26000,26000,26000,0
20230804,180700,519178900,26000,26000,26000,26000,320
20230804,180600,519178900,26000,26000,26000,26000,0
20230804,180500,519178900,26000,26000,26000,26000,0
20230804,180400,519178900,26000,26000,26000,26000,0
20230804,180300,519178900,26000,26000,26000,26000,0
20230804,180200,519178900,26000,26000,26000,26000,0
20230804,180100,519178900,26000,26000,26000,26000,0
20230804,180000,519178900,26000,26000,26000,26000,0
20230804,175900,519178900,26000,26000,26000,26000,0
20230804,175800,519178900,26000,26000,26000,26000,0
20230804,175700,519178900,26000,26000,26000,26000,0
20230804,175600,519178900,26000,26000,26000,26000,0
20230804,175500,519178900,26000,26000,26000,26000,0
20230804,175400,519178900,26000,26000,26000,26000,0
20230804,175300,519178900,26000,26000,26000,26000,0
20230804,175200,519178900,26000,26000,26000,26000,0
20230804,175100,519178900,26000,26000,26000,26000,0
20230804,175000,519178900,26000,26000,26000,26000,0
20230804,174900,519178900,26000,26000,26000,26000,0
20230804,174800,519178900,26000,26000,26000,26000,0
20230804,174700,519178900,26000,26000,26000,26000,0
20230804,174600,519178900,26000,26000,26000,26000,0
20230804,174500,519178900,26000,26000,26000,26000,0
20230804,174400,519178900,26000,26000,26000,26000,0
20230804,174300,519178900,26000,26000,26000,26000,0
20230804,174200,519178900,26000,26000,26000,26000,0
20230804,174100,519178900,26000,26000,26000,26000,0
20230804,174000,519178900,26000,26000,26000,26000,0
20230804,173900,519178900,26000,26000,26000,26000,0
20230804,173800,519178900,26000,26000,26000,26000,0
20230804,173700,519178900,26000,26000,26000,26000,320
20230804,173600,519178900,26000,26000,26000,26000,0
20230804,173500,519178900,26000,26000,26000,26000,0
20230804,173400,519178900,26000,26000,26000,26000,0
20230804,173300,519178900,26000,26000,26000,26000,0
20230804,173200,519178900,26000,26000,26000,26000,0
20230804,173100,519178900,26000,26000,26000,26000,0
20230804,173000,519178900,26000,26000,26000,26000,0
20230804,172900,519178900,26000,26000,26000,26000,0
20230804,172800,519178900,26000,26000,26000,26000,0
20230804,172700,519178900,26000,26000,26000,26000,0
20230804,172600,519178900,26000,26000,26000,26000,0
20230804,172500,519178900,26000,26000,26000,26000,0
20230804,172400,519178900,26000,26000,26000,26000,0
20230804,172300,519178900,26000,26000,26000,26000,0
20230804,172200,519178900,26000,26000,26000,26000,0
20230804,172100,519178900,26000,26000,26000,26000,0
20230804,172000,519178900,26000,26000,26000,26000,0
20230804,171900,519178900,26000,26000,26000,26000,0
20230804,171800,519178900,26000,26000,26000,26000,0
20230804,171700,519178900,26000,26000,26000,26000,0
20230804,171600,519178900,26000,26000,26000,26000,0
20230804,171500,519178900,26000,26000,26000,26000,0
20230804,171400,519178900,26000,26000,26000,26000,0
20230804,171300,519178900,26000,26000,26000,26000,0
20230804,171200,519178900,26000,26000,26000,26000,0
20230804,171100,519178900,26000,26000,26000,26000,0
20230804,171000,519178900,26000,26000,26000,26000,0
20230804,170900,519178900,26000,26000,26000,26000,0
20230804,170800,519178900,26000,26000,26000,26000,0
20230804,170700,519178900,26000,26000,26000,26000,320
20230804,170600,519178900,26000,26000,26000,26000,0
20230804,170500,519178900,26000,26000,26000,26000,0
20230804,170400,519178900,26000,26000,26000,26000,0
20230804,170300,519178900,26000,26000,26000,26000,0
20230804,170200,519178900,26000,26000,26000,26000,0
20230804,170100,519178900,26000,26000,26000,26000,0
20230804,170000,519178900,26000,26000,26000,26000,0
20230804,165900,519178900,26000,26000,26000,26000,0
20230804,165800,519178900,26000,26000,26000,26000,0
20230804,165700,519178900,26000,26000,26000,26000,0
20230804,165600,519178900,26000,26000,26000,26000,0
20230804,165500,519178900,26000,26000,26000,26000,0
20230804,165400,519178900,26000,26000,26000,26000,0
20230804,165300,519178900,26000,26000,26000,26000,0
20230804,165200,519178900,26000,26000,26000,26000,0
20230804,165100,519178900,26000,26000,26000,26000,0
20230804,165000,519178900,26000,26000,26000,26000,0
20230804,164900,519178900,26000,26000,26000,26000,0
20230804,164800,519178900,26000,26000,26000,26000,0
20230804,164700,519178900,26000,26000,26000,26000,0
20230804,164600,519178900,26000,26000,26000,26000,0
20230804,164500,519178900,26000,26000,26000,26000,0
20230804,164400,519178900,26000,26000,26000,26000,0
20230804,164300,519178900,26000,26000,26000,26000,0
20230804,164200,519178900,26000,26000,26000,26000,0
20230804,164100,519178900,26000,26000,26000,26000,0
20230804,164000,519178900,26000,26000,26000,26000,0
20230804,163900,519178900,26000,26000,26000,26000,0
20230804,163800,519178900,26000,26000,26000,26000,0
20230804,163700,519178900,26000,26000,26000,26000,320
20230804,163600,519178900,26000,26000,26000,26000,0
20230804,163500,519178900,26000,26000,26000,26000,0
20230804,163400,519178900,26000,26000,26000,26000,0
20230804,163300,519178900,26000,26000,26000,26000,0
20230804,163200,519178900,26000,26000,26000,26000,0
20230804,163100,519178900,26000,26000,26000,26000,0
20230804,163000,519178900,26000,26000,26000,26000,0
20230804,162900,519178900,26000,26000,26000,26000,0
20230804,162800,519178900,26000,26000,26000,26000,0
20230804,162700,519178900,26000,26000,26000,26000,0
20230804,162600,519178900,26000,26000,26000,26000,0
20230804,162500,519178900,26000,26000,26000,26000,0
20230804,162400,519178900,26000,26000,26000,26000,0
20230804,162300,519178900,26000,26000,26000,26000,0
20230804,162200,519178900,26000,26000,26000,26000,0
20230804,162100,519178900,26000,26000,26000,26000,0
20230804,162000,519178900,26000,26000,26000,26000,0
20230804,161900,519178900,26000,26000,26000,26000,0
20230804,161800,519178900,26000,26000,26000,26000,0
20230804,161700,519178900,26000,26000,26000,26000,0
20230804,161600,519178900,26000,26000,26000,26000,0
20230804,161500,519178900,26000,26000,26000,26000,0
20230804,161400,519178900,26000,26000,26000,26000,0
20230804,161300,519178900,26000,26000,26000,26000,0
20230804,161200,519178900,26000,26000,26000,26000,0
20230804,161100,519178900,26000,26000,26000,26000,0
20230804,161000,519178900,26000,26000,26000,26000,0
20230804,160900,519178900,26000,26000,26000,26000,0
20230804,160800,519178900,26000,26000,26000,26000,0
20230804,160700,519178900,26000,26000,26000,26000,320
20230804,160600,519178900,26000,26000,26000,26000,0
20230804,160500,519178900,26000,26000,26000,26000,0
20230804,160400,519178900,26000,26000,26000,26000,0
20230804,160300,519178900,26000,26000,26000,26000,0
20230804,160200,519178900,26000,26000,26000,26000,0
20230804,160100,519178900,26000,26000,26000,26000,0
20230804,160000,519178900,26000,26000,26000,26000,0
20230804,155900,519178900,26000,26000,26000,26000,0
20230804,155800,519178900,26000,26000,26000,26000,0
20230804,155700,519178900,26000,26000,26000,26000,0
20230804,155600,519178900,26000,26000,26000,26000,0
20230804,155500,519178900,26000,26000,26000,26000,0
20230804,155400,519178900,26000,26000,26000,26000,0
20230804,155300,519178900,26000,26000,26000,26000,0
20230804,155200,519178900,26000,26000,26000,26000,0
20230804,155100,519178900,26000,26000,26000,26000,0
20230804,155000,519178900,26000,26000,26000,26000,0
20230804,154900,519178900,26000,26000,26000,26000,0
20230804,154800,519178900,26000,26000,26000,26000,0
20230804,154700,519178900,26000,26000,26000,26000,0
20230804,154600,519178900,26000,26000,26000,26000,0
20230804,154500,519178900,26000,26000,26000,26000,0
20230804,154400,519178900,26000,26000,26000,26000,0
20230804,154300,519178900,26000,26000,26000,26000,0
20230804,154200,519178900,26000,26000,26000,26000,0
20230804,154100,519178900,26000,26000,26000,26000,0
20230804,154000,519178900,26000,26000,26000,26000,0
20230804,153900,519178900,26000,26000,26000,26000,0
20230804,153800,519178900,26000,26000,26000,26000,0
20230804,153700,519178900,26000,26000,26000,26000,320
20230804,153600,519178900,26000,26000,26000,26000,0
20230804,153500,519178900,26000,26000,26000,26000,0
20230804,153400,519178900,26000,26000,26000,26000,0
20230804,153300,519178900,26000,26000,26000,26000,0
20230804,153200,519178900,26000,26000,26000,26000,0
20230804,153100,519178900,26000,26000,26000,26000,0
20230804,153000,519178900,26000,26000,26000,26000,320
20230804,152900,510858900,25900,25900,25900,25900,0
20230804,152800,510858900,25900,25900,25900,25900,0
20230804,152700,510858900,25900,25900,25900,25900,0
20230804,152600,510858900,25900,25900,25900,25900,0
20230804,152500,510858900,25900,25900,25900,25900,0
20230804,152400,510858900,25900,25900,25900,25900,0
20230804,152300,510858900,25900,25900,25900,25900,0
20230804,152200,510858900,25900,25900,25900,25900,0
20230804,152100,510858900,25900,25900,25900,25900,0
20230804,152000,510858900,25900,25900,25900,25900,0
20230804,151900,510858900,25900,25900,25900,25900,11
20230804,151800,510574000,25900,25900,25900,25900,12
20230804,151700,510263200,25750,25750,25750,25750,0
20230804,151600,510263200,25750,25900,25900,25750,153
20230804,151500,506322700,25700,25700,25700,25700,0
20230804,151400,506322700,25700,25900,25900,25700,33
20230804,151300,505474200,25900,25800,25900,25700,518
20230804,151200,492093400,25800,25800,25800,25800,0
20230804,151100,492093400,25800,25750,25800,25750,58
20230804,151000,490599550,25750,25750,25750,25750,12
20230804,150900,490290550,25750,25800,25800,25750,46
20230804,150800,489105350,25800,25800,25800,25800,0
20230804,150700,489105350,25800,25800,25800,25800,10
20230804,150600,488847350,25800,25800,25800,25800,41
20230804,150500,487789550,25800,25800,25800,25800,106
20230804,150400,485054750,25800,25850,25850,25800,46
20230804,150300,483866200,25800,25800,25800,25800,0
20230804,150200,483866200,25800,25750,25800,25750,13
20230804,150100,483531300,25750,25800,25800,25750,73
20230804,150000,481648900,25900,25900,25900,25900,1
20230804,145900,481623000,25800,25850,25850,25800,53
20230804,145800,480253500,25850,25850,25850,25850,0
20230804,145700,480253500,25850,25900,25900,25850,156
20230804,145600,476215850,25900,25900,25950,25900,42
20230804,145500,475128000,25900,25950,25950,25900,15
20230804,145400,474739450,25900,25950,25950,25900,24
20230804,145300,474117800,25950,25950,25950,25950,59
20230804,145200,472586750,25950,26000,26000,25950,12
20230804,145100,472275300,25950,26000,26000,25950,26
20230804,145000,471600300,26050,26050,26050,26050,1
20230804,144900,471574250,26050,26050,26050,26050,0
20230804,144800,471574250,26050,26050,26050,26050,25
20230804,144700,470923000,26050,26050,26050,26050,0
20230804,144600,470923000,26050,26050,26050,26050,0
20230804,144500,470923000,26050,26050,26050,26050,0
20230804,144400,470923000,26050,26050,26050,26050,0
20230804,144300,470923000,26050,26050,26050,26050,0
20230804,144200,470923000,26050,26050,26050,26050,0
20230804,144100,470923000,26050,26050,26050,26050,2
20230804,144000,470870900,26050,26050,26050,26050,0
20230804,143900,470870900,26050,26000,26050,25950,89
20230804,143800,468557050,26050,26050,26050,26050,0
20230804,143700,468557050,26050,26050,26050,26050,0
20230804,143600,468557050,26050,26050,26050,26050,0
20230804,143500,468557050,26050,26050,26050,26050,1
20230804,143400,468531000,26050,26050,26050,26050,0
20230804,143300,468531000,26050,26050,26050,26050,1
20230804,143200,468504950,26050,26050,26050,26050,0
20230804,143100,468504950,26050,26000,26050,26000,5
20230804,143000,468374900,26050,26050,26050,26050,0
20230804,142900,468374900,26050,26050,26050,26050,0
20230804,142800,468374900,26050,26050,26050,26050,0
20230804,142700,468374900,26050,26050,26050,26050,0
20230804,142600,468374900,26050,26050,26050,26050,0
20230804,142500,468374900,26050,25950,26050,25950,51
20230804,142400,467051350,26100,26050,26100,25950,36
20230804,142300,466115700,26100,26100,26100,26100,1
20230804,142200,466089600,26050,26050,26050,26050,58
20230804,142100,464578700,26100,26100,26100,26100,3
20230804,142000,464500400,26150,26150,26150,26150,0
20230804,141900,464500400,26150,26150,26150,26150,0
20230804,141800,464500400,26150,26150,26150,26150,0
20230804,141700,464500400,26150,26150,26150,26150,10
20230804,141600,464238900,26150,26150,26150,26150,0
20230804,141500,464238900,26150,26150,26150,26150,0
20230804,141400,464238900,26150,26150,26150,26050,3
20230804,141300,464160550,26050,26050,26050,26050,8
20230804,141200,463952150,26100,26100,26100,26100,3
20230804,141100,463873850,26100,26100,26100,26100,170
20230804,141000,459436850,26100,26100,26100,26100,0
20230804,140900,459436850,26100,26100,26100,26100,0
20230804,140800,459436850,26100,26100,26100,26100,0
20230804,140700,459436850,26100,26100,26100,26100,11
20230804,140600,459149750,26100,26100,26100,26100,0
20230804,140500,459149750,26100,26100,26100,26100,0
20230804,140400,459149750,26100,26100,26100,26100,30
20230804,140300,458366750,26200,26200,26200,26200,0
20230804,140200,458366750,26200,26100,26200,26100,363
20230804,140100,448869450,26100,26100,26100,26100,0
20230804,140000,448869450,26100,26100,26100,26000,44
20230804,135900,447724550,26050,26050,26050,26050,34
20230804,135800,446838850,26100,26000,26100,26000,939
20230804,135700,422403200,26000,26000,26000,26000,0
20230804,135600,422403200,26000,26000,26000,26000,40
20230804,135500,421363200,26000,26000,26000,26000,1
20230804,135400,421337200,25950,25950,25950,25950,1
20230804,135300,421311250,25950,25950,25950,25950,10
20230804,135200,421051750,25950,26000,26000,25950,122
20230804,135100,417885650,26000,26000,26000,26000,1
20230804,135000,417859650,26000,26000,26000,26000,0
20230804,134900,417859650,26000,26000,26000,26000,1
20230804,134800,417833650,25950,25950,25950,25950,100
20230804,134700,415238650,26000,26000,26000,26000,0
20230804,134600,415238650,26000,26000,26000,26000,1
20230804,134500,415212650,26000,26000,26000,26000,0
20230804,134400,415212650,26000,26000,26000,26000,0
20230804,134300,415212650,26000,26000,26000,26000,0
20230804,134200,415212650,26000,26000,26000,26000,0
20230804,134100,415212650,26000,26000,26000,26000,0
20230804,134000,415212650,26000,26000,26000,26000,0
20230804,133900,415212650,26000,25950,26000,25950,292
20230804,133800,407635200,26000,26000,26000,26000,0
20230804,133700,407635200,26000,26000,26000,26000,98
20230804,133600,405087200,26000,26000,26000,26000,0
20230804,133500,405087200,26000,26000,26000,26000,0
20230804,133400,405087200,26000,26000,26000,26000,3
20230804,133300,405009200,26000,26000,26000,26000,2
20230804,133200,404957200,26000,26000,26000,26000,2
20230804,133100,404905200,26000,26000,26000,26000,1
20230804,133000,404879200,26000,25900,26000,25900,734
20230804,132900,385809350,25900,25850,25900,25850,267
20230804,132800,378895050,25900,25900,25900,25850,98
20230804,132700,376361650,25900,25900,25900,25900,1
20230804,132600,376335750,25900,25900,25900,25900,4
20230804,132500,376232150,25900,25900,25900,25900,3
20230804,132400,376154450,25900,25900,25900,25900,2
20230804,132300,376102650,25900,25850,25900,25850,68
20230804,132200,374344800,25850,25850,25850,25850,11
20230804,132100,374060450,25850,25850,25850,25850,10
20230804,132000,373801950,25850,25850,25850,25850,0
20230804,131900,373801950,25850,25850,25850,25850,0
20230804,131800,373801950,25850,25850,25850,25850,1
20230804,131700,373776100,25850,25850,25850,25850,1
20230804,131600,373750250,25850,25850,25850,25850,0
20230804,131500,373750250,25850,25850,25850,25850,0
20230804,131400,373750250,25850,25850,25850,25850,0
20230804,131300,373750250,25850,25850,25850,25850,0
20230804,131200,373750250,25850,25850,25850,25850,0
20230804,131100,373750250,25850,25850,25850,25850,0
20230804,131000,373750250,25850,25850,25850,25850,0
20230804,130900,373750250,25850,25850,25850,25850,11
20230804,130800,373465900,25900,25900,25900,25900,0
20230804,130700,373465900,25900,25900,25900,25900,1
20230804,130600,373440000,25850,25850,25850,25850,3
20230804,130500,373362450,25900,25850,25900,25850,1320
20230804,130400,339240400,25800,25800,25800,25800,0
20230804,130300,339240400,25800,25800,25800,25800,6
20230804,130200,339085600,25850,25850,25850,25850,0
20230804,130100,339085600,25850,25800,25850,25800,51
20230804,130000,337769750,25800,25800,25800,25800,0
20230804,125900,337769750,25800,25750,25800,25750,334
20230804,125800,329169150,25900,25800,25900,25800,5
20230804,125700,329040000,25800,25800,25800,25800,1
20230804,125600,329014200,25800,25800,25800,25800,0
20230804,125500,329014200,25800,25800,25800,25800,0
20230804,125400,329014200,25800,25800,25800,25800,11
20230804,125300,328730400,25800,25800,25800,25800,20
20230804,125200,328214400,25800,25800,25800,25800,0
20230804,125100,328214400,25800,25800,25800,25800,0
20230804,125000,328214400,25800,25800,25800,25800,0
20230804,124900,328214400,25800,25800,25800,25800,0
20230804,124800,328214400,25800,25800,25800,25800,0
20230804,124700,328214400,25800,25750,25800,25750,178
20230804,124600,323630800,25750,25750,25750,25750,2
20230804,124500,323579300,25750,25750,25750,25750,4
20230804,124400,323476300,25750,25750,25750,25750,98
20230804,124300,320952800,25750,25750,25750,25750,6
20230804,124200,320798300,25750,25750,25750,25750,0
20230804,124100,320798300,25750,25750,25750,25750,0
20230804,124000,320798300,25750,25750,25750,25750,0
20230804,123900,320798300,25750,25750,25750,25750,10
20230804,123800,320540800,25750,25750,25750,25750,0
20230804,123700,320540800,25750,25750,25750,25750,0
20230804,123600,320540800,25750,25750,25750,25750,0
20230804,123500,320540800,25750,25750,25750,25750,1
20230804,123400,320515050,25750,25750,25750,25750,0
20230804,123300,320515050,25750,25750,25750,25750,0
20230804,123200,320515050,25750,25750,25750,25750,2
20230804,123100,320463550,25700,25700,25700,25700,5
20230804,123000,320335050,25700,25700,25700,25700,0
20230804,122900,320335050,25700,25700,25700,25700,2
20230804,122800,320283650,25700,25700,25700,25700,0
20230804,122700,320283650,25700,25700,25700,25700,0
20230804,122600,320283650,25700,25700,25700,25700,0
20230804,122500,320283650,25700,25650,25700,25650,6
20230804,122400,320129650,25700,25800,25800,25700,126
20230804,122300,316890400,25700,25700,25700,25700,0
20230804,122200,316890400,25700,25700,25700,25700,0
20230804,122100,316890400,25700,25700,25700,25700,0
20230804,122000,316890400,25700,25700,25700,25700,0
20230804,121900,316890400,25700,25700,25700,25700,0
20230804,121800,316890400,25700,25700,25700,25700,0
20230804,121700,316890400,25700,25700,25700,25700,1
20230804,121600,316864700,25750,25750,25750,25750,1
20230804,121500,316838950,25700,25700,25750,25700,10
20230804,121400,316581750,25750,25750,25750,25750,123
20230804,121300,313414500,25850,25850,25850,25850,4
20230804,121200,313311100,25850,25850,25850,25850,0
20230804,121100,313311100,25850,25850,25850,25850,0
20230804,121000,313311100,25850,25850,25850,25850,0
20230804,120900,313311100,25850,25850,25850,25850,0
20230804,120800,313311100,25850,25850,25850,25850,0
20230804,120700,313311100,25850,25850,25850,25850,0
20230804,120600,313311100,25850,25850,25850,25850,0
20230804,120500,313311100,25850,25850,25850,25850,0
20230804,120400,313311100,25850,25850,25850,25850,0
20230804,120300,313311100,25850,25850,25850,25850,0
20230804,120200,313311100,25850,25850,25850,25850,0
20230804,120100,313311100,25850,25850,25850,25850,0
20230804,120000,313311100,25850,25850,25850,25850,0
20230804,115900,313311100,25850,25800,25850,25800,61
20230804,115800,311737200,25850,25850,25850,25850,0
20230804,115700,311737200,25850,25850,25850,25850,1
20230804,115600,311711350,25850,25850,25850,25850,0
20230804,115500,311711350,25850,25750,25850,25750,3
20230804,115400,311633900,25850,25850,25850,25850,0
20230804,115300,311633900,25850,25850,25850,25850,0
20230804,115200,311633900,25850,25850,25850,25850,0
20230804,115100,311633900,25850,25850,25850,25850,0
20230804,115000,311633900,25850,25850,25850,25850,0
20230804,114900,311633900,25850,25850,25850,25850,0
20230804,114800,311633900,25850,25850,25850,25850,0
20230804,114700,311633900,25850,25850,25850,25850,0
20230804,114600,311633900,25850,25850,25850,25850,0
20230804,114500,311633900,25850,25850,25850,25850,0
20230804,114400,311633900,25850,25850,25850,25850,0
20230804,114300,311633900,25850,25850,25850,25850,2
20230804,114200,311582200,25700,25700,25700,25700,1
20230804,114100,311556500,25900,25900,25900,25900,0
20230804,114000,311556500,25900,25850,25900,25850,5
20230804,113900,311427200,25900,25750,25900,25750,118
20230804,113800,308388550,25750,25750,25750,25750,0
20230804,113700,308388550,25750,25750,25750,25750,20
20230804,113600,307873550,25750,25750,25750,25750,0
20230804,113500,307873550,25750,25750,25750,25750,0
20230804,113400,307873550,25750,25750,25750,25750,0
20230804,113300,307873550,25750,25750,25750,25750,2
20230804,113200,307822050,25700,25700,25700,25700,0
20230804,113100,307822050,25700,25700,25700,25700,0
20230804,113000,307822050,25700,25700,25700,25700,0
20230804,112900,307822050,25700,25700,25700,25700,55
20230804,112800,306408550,25750,25750,25750,25750,88
20230804,112700,304142550,25950,25950,25950,25950,0
20230804,112600,304142550,25950,25950,25950,25950,0
20230804,112500,304142550,25950,25950,25950,25950,7
20230804,112400,303960900,25950,25950,25950,25950,0
20230804,112300,303960900,25950,25950,25950,25950,11
20230804,112200,303675450,25700,25700,25700,25700,0
20230804,112100,303675450,25700,25700,25700,25700,246
20230804,112000,297353250,25700,25700,25700,25700,0
20230804,111900,297353250,25700,25700,25700,25700,564
20230804,111800,282858450,25700,25750,25750,25700,173
20230804,111700,278403750,25750,25750,25750,25750,8
20230804,111600,278197750,25750,25800,25800,25750,227
20230804,111500,272352250,25800,25800,25800,25800,0
20230804,111400,272352250,25800,25800,25800,25800,280
20230804,111300,265128250,25800,25800,25800,25800,11
20230804,111200,264844450,25800,25800,25800,25800,6
20230804,111100,264689650,25800,25800,25800,25800,1
20230804,111000,264663850,25800,25800,25800,25800,0
20230804,110900,264663850,25800,25850,25850,25800,279
20230804,110800,257464800,25850,25850,25850,25850,10
20230804,110700,257206300,25850,25850,25850,25850,0
20230804,110600,257206300,25850,25900,25900,25850,84
20230804,110500,255034650,25850,25850,25850,25850,7
20230804,110400,254853700,25850,25850,25850,25850,121
20230804,110300,251725850,25800,25850,25850,25800,16
20230804,110200,251312300,25900,25900,25900,25900,1
20230804,110100,251286400,25850,25850,25850,25850,8
20230804,110000,251079600,25800,25850,25850,25800,250
20230804,105900,244618000,25850,25850,25850,25850,0
20230804,105800,244618000,25850,25850,25850,25850,38
20230804,105700,243635700,25850,25850,25850,25850,119
20230804,105600,240559550,25850,25850,25850,25850,86
20230804,105500,238336450,25850,25850,25850,25850,1
20230804,105400,238310600,25900,25900,25900,25900,0
20230804,105300,238310600,25900,25900,25900,25900,0
20230804,105200,238310600,25900,25900,25900,25900,0
20230804,105100,238310600,25900,25850,25900,25850,4
20230804,105000,238207050,25900,25900,25900,25900,11
20230804,104900,237922150,25900,25900,25900,25900,0
20230804,104800,237922150,25900,25900,25900,25900,139
20230804,104700,234322050,25900,25900,25900,25900,1
20230804,104600,234296150,26000,26000,26000,26000,30
20230804,104500,233516150,26000,26000,26000,26000,92
20230804,104400,231124150,26000,26000,26000,26000,50
20230804,104300,229824150,26000,26000,26000,26000,0
20230804,104200,229824150,26000,26000,26000,26000,12
20230804,104100,229512150,26000,26000,26000,26000,1
20230804,104000,229486150,26000,26000,26000,26000,0
20230804,103900,229486150,26000,26000,26000,26000,3
20230804,103800,229408150,25950,25950,25950,25950,300
20230804,103700,221623150,25950,25950,25950,25950,0
20230804,103600,221623150,25950,25950,25950,25950,0
20230804,103500,221623150,25950,25950,25950,25950,0
20230804,103400,221623150,25950,25950,25950,25950,0
20230804,103300,221623150,25950,25950,25950,25950,0
20230804,103200,221623150,25950,25950,25950,25950,10
20230804,103100,221363650,26050,26050,26050,26050,0
20230804,103000,221363650,26050,26050,26050,26050,1
20230804,102900,221337600,26050,26050,26050,26050,0
20230804,102800,221337600,26050,26050,26050,26050,0
20230804,102700,221337600,26050,26050,26050,26050,0
20230804,102600,221337600,26050,26050,26050,26050,4
20230804,102500,221233400,26050,26050,26050,26050,0
20230804,102400,221233400,26050,26050,26050,26050,0
20230804,102300,221233400,26050,26050,26050,26050,10
20230804,102200,220972900,26050,26050,26050,26050,0
20230804,102100,220972900,26050,26050,26050,26050,0
20230804,102000,220972900,26050,26050,26050,26050,0
20230804,101900,220972900,26050,26050,26050,26050,0
20230804,101800,220972900,26050,26050,26050,26050,1
20230804,101700,220946850,25950,25950,25950,25950,0
20230804,101600,220946850,25950,25950,25950,25950,2
20230804,101500,220894950,25950,25950,25950,25950,0
20230804,101400,220894950,25950,25950,25950,25950,0
20230804,101300,220894950,25950,25950,25950,25950,1
20230804,101200,220869000,26000,26000,26000,26000,178
20230804,101100,216241000,26000,26000,26000,26000,329
20230804,101000,207687000,26050,26050,26050,26050,108
20230804,100900,204873600,26100,26100,26100,26100,4
20230804,100800,204769200,26150,26150,26150,26150,0
20230804,100700,204769200,26150,26050,26150,26050,94
20230804,100600,202320400,26100,26100,26100,26100,0
20230804,100500,202320400,26100,26100,26150,26100,49
20230804,100400,201039600,26150,26150,26150,26150,0
20230804,100300,201039600,26150,26100,26150,26100,175
20230804,100200,196468850,26150,26150,26150,26150,2
20230804,100100,196416550,26100,26100,26100,26100,0
20230804,100000,196416550,26100,26100,26100,26100,0
20230804,095900,196416550,26100,26100,26100,26100,85
20230804,095800,194198050,26100,26100,26100,26100,0
20230804,095700,194198050,26100,26100,26100,26100,0
20230804,095600,194198050,26100,26100,26100,26100,1
20230804,095500,194171950,26100,26100,26100,26100,0
20230804,095400,194171950,26100,26100,26100,26100,55
20230804,095300,192736450,26100,26100,26100,26100,50
20230804,095200,191431450,26100,26100,26100,26100,38
20230804,095100,190439650,26200,26200,26200,26200,0
20230804,095000,190439650,26200,26200,26200,26200,0
20230804,094900,190439650,26200,26200,26200,26200,261
20230804,094800,183601450,26250,26250,26250,26250,3
20230804,094700,183522700,26200,26200,26200,26200,243
20230804,094600,177156100,26100,26100,26100,26100,0
20230804,094500,177156100,26100,26200,26200,26100,11
20230804,094400,176868900,26150,26150,26150,26150,0
20230804,094300,176868900,26150,26100,26150,26100,117
20230804,094200,173809900,26100,26100,26100,26100,124
20230804,094100,170573500,26100,26100,26100,26100,62
20230804,094000,168955300,26050,26050,26050,26050,50
20230804,093900,167652800,26050,26050,26050,26050,130
20230804,093800,164266300,26000,26000,26000,26000,89
20230804,093700,161952300,26050,26000,26050,26000,320
20230804,093600,153632250,26050,26050,26050,26050,1
20230804,093500,153606200,26050,25950,26050,25950,230
20230804,093400,147626950,26000,26000,26000,26000,2
20230804,093300,147574950,26000,26000,26000,26000,0
20230804,093200,147574950,26000,26000,26000,26000,67
20230804,093100,145832950,26000,26000,26000,26000,51
20230804,093000,144506950,25950,25950,25950,25950,1
20230804,092900,144481000,25900,25900,25900,25900,0
20230804,092800,144481000,25900,25900,25900,25900,0
20230804,092700,144481000,25900,25900,25900,25900,20
20230804,092600,143963000,26000,26000,26000,26000,0
20230804,092500,143963000,26000,26000,26000,26000,58
20230804,092400,142455000,26000,26000,26000,26000,300
20230804,092300,134655000,26000,26050,26050,25950,205
20230804,092200,129325150,25850,25850,25850,25850,58
20230804,092100,127825850,25850,25900,26050,25850,3
20230804,092000,127748050,25850,25850,25850,25850,307
20230804,091900,119812100,25900,25850,25900,25850,6
20230804,091800,119656950,25900,25900,25900,25900,25
20230804,091700,119009450,25850,25850,25850,25850,116
20230804,091600,116010850,25900,25900,25900,25900,0
20230804,091500,116010850,25900,26000,26000,25900,809
20230804,091400,94984450,26050,26050,26050,26050,201
20230804,091300,89748400,26000,26150,26150,26000,21
20230804,091200,89200900,26150,26000,26150,26000,92
20230804,091100,86804450,26000,26050,26150,26000,85
20230804,091000,84590000,26000,26050,26050,26000,105
20230804,090900,81855050,26000,26100,26100,26000,1167
20230804,090800,51445200,26100,26150,26150,26100,473
20230804,090700,39098800,26150,26100,26150,26100,114
20230804,090600,36122600,26100,26100,26100,26100,48
20230804,090500,34869800,26200,26100,26200,26100,178
20230804,090400,30216750,26050,26100,26150,26050,45
20230804,090300,29042800,26100,26050,26100,26050,119
20230804,090200,25938400,26050,26050,26100,26050,229
20230804,090100,19972200,26050,25850,26050,25850,697
20230804,090000,1913050,25850,25900,25900,25850,74