KissMeData/286940/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203400,2208266500,26600,26600,26600,26600,1691
20230802,203300,2208266500,26600,26600,26600,26600,0
20230802,203200,2208266500,26600,26600,26600,26600,0
20230802,203100,2208266500,26600,26600,26600,26600,0
20230802,203000,2208266500,26600,26600,26600,26600,0
20230802,202900,2208266500,26600,26600,26600,26600,0
20230802,202800,2208266500,26600,26600,26600,26600,0
20230802,202700,2208266500,26600,26600,26600,26600,0
20230802,202600,2208266500,26600,26600,26600,26600,0
20230802,202500,2208266500,26600,26600,26600,26600,0
20230802,202400,2208266500,26600,26600,26600,26600,0
20230802,202300,2208266500,26600,26600,26600,26600,0
20230802,202200,2208266500,26600,26600,26600,26600,0
20230802,202100,2208266500,26600,26600,26600,26600,0
20230802,202000,2208266500,26600,26600,26600,26600,0
20230802,201900,2208266500,26600,26600,26600,26600,0
20230802,201800,2208266500,26600,26600,26600,26600,0
20230802,201700,2208266500,26600,26600,26600,26600,0
20230802,201600,2208266500,26600,26600,26600,26600,0
20230802,201500,2208266500,26600,26600,26600,26600,0
20230802,201400,2208266500,26600,26600,26600,26600,0
20230802,201300,2208266500,26600,26600,26600,26600,0
20230802,201200,2208266500,26600,26600,26600,26600,0
20230802,201100,2208266500,26600,26600,26600,26600,0
20230802,201000,2208266500,26600,26600,26600,26600,0
20230802,200900,2208266500,26600,26600,26600,26600,0
20230802,200800,2208266500,26600,26600,26600,26600,0
20230802,200700,2208266500,26600,26600,26600,26600,0
20230802,200600,2208266500,26600,26600,26600,26600,0
20230802,200500,2208266500,26600,26600,26600,26600,0
20230802,200400,2208266500,26600,26600,26600,26600,1691
20230802,200300,2208266500,26600,26600,26600,26600,0
20230802,200200,2208266500,26600,26600,26600,26600,0
20230802,200100,2208266500,26600,26600,26600,26600,0
20230802,200000,2208266500,26600,26600,26600,26600,0
20230802,195900,2208266500,26600,26600,26600,26600,0
20230802,195800,2208266500,26600,26600,26600,26600,0
20230802,195700,2208266500,26600,26600,26600,26600,0
20230802,195600,2208266500,26600,26600,26600,26600,0
20230802,195500,2208266500,26600,26600,26600,26600,0
20230802,195400,2208266500,26600,26600,26600,26600,0
20230802,195300,2208266500,26600,26600,26600,26600,0
20230802,195200,2208266500,26600,26600,26600,26600,0
20230802,195100,2208266500,26600,26600,26600,26600,0
20230802,195000,2208266500,26600,26600,26600,26600,0
20230802,194900,2208266500,26600,26600,26600,26600,0
20230802,194800,2208266500,26600,26600,26600,26600,0
20230802,194700,2208266500,26600,26600,26600,26600,0
20230802,194600,2208266500,26600,26600,26600,26600,0
20230802,194500,2208266500,26600,26600,26600,26600,0
20230802,194400,2208266500,26600,26600,26600,26600,0
20230802,194300,2208266500,26600,26600,26600,26600,0
20230802,194200,2208266500,26600,26600,26600,26600,0
20230802,194100,2208266500,26600,26600,26600,26600,0
20230802,194000,2208266500,26600,26600,26600,26600,0
20230802,193900,2208266500,26600,26600,26600,26600,0
20230802,193800,2208266500,26600,26600,26600,26600,0
20230802,193700,2208266500,26600,26600,26600,26600,0
20230802,193600,2208266500,26600,26600,26600,26600,0
20230802,193500,2208266500,26600,26600,26600,26600,0
20230802,193400,2208266500,26600,26600,26600,26600,1691
20230802,193300,2208266500,26600,26600,26600,26600,0
20230802,193200,2208266500,26600,26600,26600,26600,0
20230802,193100,2208266500,26600,26600,26600,26600,0
20230802,193000,2208266500,26600,26600,26600,26600,0
20230802,192900,2208266500,26600,26600,26600,26600,0
20230802,192800,2208266500,26600,26600,26600,26600,0
20230802,192700,2208266500,26600,26600,26600,26600,0
20230802,192600,2208266500,26600,26600,26600,26600,0
20230802,192500,2208266500,26600,26600,26600,26600,0
20230802,192400,2208266500,26600,26600,26600,26600,0
20230802,192300,2208266500,26600,26600,26600,26600,0
20230802,192200,2208266500,26600,26600,26600,26600,0
20230802,192100,2208266500,26600,26600,26600,26600,0
20230802,192000,2208266500,26600,26600,26600,26600,0
20230802,191900,2208266500,26600,26600,26600,26600,0
20230802,191800,2208266500,26600,26600,26600,26600,0
20230802,191700,2208266500,26600,26600,26600,26600,0
20230802,191600,2208266500,26600,26600,26600,26600,0
20230802,191500,2208266500,26600,26600,26600,26600,0
20230802,191400,2208266500,26600,26600,26600,26600,0
20230802,191300,2208266500,26600,26600,26600,26600,0
20230802,191200,2208266500,26600,26600,26600,26600,0
20230802,191100,2208266500,26600,26600,26600,26600,0
20230802,191000,2208266500,26600,26600,26600,26600,0
20230802,190900,2208266500,26600,26600,26600,26600,0
20230802,190800,2208266500,26600,26600,26600,26600,0
20230802,190700,2208266500,26600,26600,26600,26600,0
20230802,190600,2208266500,26600,26600,26600,26600,0
20230802,190500,2208266500,26600,26600,26600,26600,0
20230802,190400,2208266500,26600,26600,26600,26600,1691
20230802,190300,2208266500,26600,26600,26600,26600,0
20230802,190200,2208266500,26600,26600,26600,26600,0
20230802,190100,2208266500,26600,26600,26600,26600,0
20230802,190000,2208266500,26600,26600,26600,26600,0
20230802,185900,2208266500,26600,26600,26600,26600,0
20230802,185800,2208266500,26600,26600,26600,26600,0
20230802,185700,2208266500,26600,26600,26600,26600,0
20230802,185600,2208266500,26600,26600,26600,26600,0
20230802,185500,2208266500,26600,26600,26600,26600,0
20230802,185400,2208266500,26600,26600,26600,26600,0
20230802,185300,2208266500,26600,26600,26600,26600,0
20230802,185200,2208266500,26600,26600,26600,26600,0
20230802,185100,2208266500,26600,26600,26600,26600,0
20230802,185000,2208266500,26600,26600,26600,26600,0
20230802,184900,2208266500,26600,26600,26600,26600,0
20230802,184800,2208266500,26600,26600,26600,26600,0
20230802,184700,2208266500,26600,26600,26600,26600,0
20230802,184600,2208266500,26600,26600,26600,26600,0
20230802,184500,2208266500,26600,26600,26600,26600,0
20230802,184400,2208266500,26600,26600,26600,26600,0
20230802,184300,2208266500,26600,26600,26600,26600,0
20230802,184200,2208266500,26600,26600,26600,26600,0
20230802,184100,2208266500,26600,26600,26600,26600,0
20230802,184000,2208266500,26600,26600,26600,26600,0
20230802,183900,2208266500,26600,26600,26600,26600,0
20230802,183800,2208266500,26600,26600,26600,26600,0
20230802,183700,2208266500,26600,26600,26600,26600,0
20230802,183600,2208266500,26600,26600,26600,26600,0
20230802,183500,2208266500,26600,26600,26600,26600,0
20230802,183400,2208266500,26600,26600,26600,26600,1691
20230802,183300,2208266500,26600,26600,26600,26600,0
20230802,183200,2208266500,26600,26600,26600,26600,0
20230802,183100,2208266500,26600,26600,26600,26600,0
20230802,183000,2208266500,26600,26600,26600,26600,0
20230802,182900,2208266500,26600,26600,26600,26600,0
20230802,182800,2208266500,26600,26600,26600,26600,0
20230802,182700,2208266500,26600,26600,26600,26600,0
20230802,182600,2208266500,26600,26600,26600,26600,0
20230802,182500,2208266500,26600,26600,26600,26600,0
20230802,182400,2208266500,26600,26600,26600,26600,0
20230802,182300,2208266500,26600,26600,26600,26600,0
20230802,182200,2208266500,26600,26600,26600,26600,0
20230802,182100,2208266500,26600,26600,26600,26600,0
20230802,182000,2208266500,26600,26600,26600,26600,0
20230802,181900,2208266500,26600,26600,26600,26600,0
20230802,181800,2208266500,26600,26600,26600,26600,0
20230802,181700,2208266500,26600,26600,26600,26600,0
20230802,181600,2208266500,26600,26600,26600,26600,0
20230802,181500,2208266500,26600,26600,26600,26600,0
20230802,181400,2208266500,26600,26600,26600,26600,0
20230802,181300,2208266500,26600,26600,26600,26600,0
20230802,181200,2208266500,26600,26600,26600,26600,0
20230802,181100,2208266500,26600,26600,26600,26600,0
20230802,181000,2208266500,26600,26600,26600,26600,0
20230802,180900,2208266500,26600,26600,26600,26600,0
20230802,180800,2208266500,26600,26600,26600,26600,0
20230802,180700,2208266500,26600,26600,26600,26600,0
20230802,180600,2208266500,26600,26600,26600,26600,0
20230802,180500,2208266500,26600,26600,26600,26600,0
20230802,180400,2208266500,26600,26600,26600,26600,1691
20230802,180300,2208266500,26600,26600,26600,26600,0
20230802,180200,2208266500,26600,26600,26600,26600,0
20230802,180100,2208266500,26600,26600,26600,26600,0
20230802,180000,2208266500,26600,26600,26600,26600,0
20230802,175900,2208266500,26600,26600,26600,26600,0
20230802,175800,2208266500,26600,26600,26600,26600,0
20230802,175700,2208266500,26600,26600,26600,26600,0
20230802,175600,2208266500,26600,26600,26600,26600,0
20230802,175500,2208266500,26600,26600,26600,26600,0
20230802,175400,2208266500,26600,26600,26600,26600,0
20230802,175300,2208266500,26600,26600,26600,26600,0
20230802,175200,2208266500,26600,26600,26600,26600,0
20230802,175100,2208266500,26600,26600,26600,26600,0
20230802,175000,2208266500,26600,26600,26600,26600,0
20230802,174900,2208266500,26600,26600,26600,26600,0
20230802,174800,2208266500,26600,26600,26600,26600,0
20230802,174700,2208266500,26600,26600,26600,26600,0
20230802,174600,2208266500,26600,26600,26600,26600,0
20230802,174500,2208266500,26600,26600,26600,26600,0
20230802,174400,2208266500,26600,26600,26600,26600,0
20230802,174300,2208266500,26600,26600,26600,26600,0
20230802,174200,2208266500,26600,26600,26600,26600,0
20230802,174100,2208266500,26600,26600,26600,26600,0
20230802,174000,2208266500,26600,26600,26600,26600,0
20230802,173900,2208266500,26600,26600,26600,26600,0
20230802,173800,2208266500,26600,26600,26600,26600,0
20230802,173700,2208266500,26600,26600,26600,26600,0
20230802,173600,2208266500,26600,26600,26600,26600,0
20230802,173500,2208266500,26600,26600,26600,26600,0
20230802,173400,2208266500,26600,26600,26600,26600,1691
20230802,173300,2208266500,26600,26600,26600,26600,0
20230802,173200,2208266500,26600,26600,26600,26600,0
20230802,173100,2208266500,26600,26600,26600,26600,0
20230802,173000,2208266500,26600,26600,26600,26600,0
20230802,172900,2208266500,26600,26600,26600,26600,0
20230802,172800,2208266500,26600,26600,26600,26600,0
20230802,172700,2208266500,26600,26600,26600,26600,0
20230802,172600,2208266500,26600,26600,26600,26600,0
20230802,172500,2208266500,26600,26600,26600,26600,0
20230802,172400,2208266500,26600,26600,26600,26600,0
20230802,172300,2208266500,26600,26600,26600,26600,0
20230802,172200,2208266500,26600,26600,26600,26600,0
20230802,172100,2208266500,26600,26600,26600,26600,0
20230802,172000,2208266500,26600,26600,26600,26600,0
20230802,171900,2208266500,26600,26600,26600,26600,0
20230802,171800,2208266500,26600,26600,26600,26600,0
20230802,171700,2208266500,26600,26600,26600,26600,0
20230802,171600,2208266500,26600,26600,26600,26600,0
20230802,171500,2208266500,26600,26600,26600,26600,0
20230802,171400,2208266500,26600,26600,26600,26600,0
20230802,171300,2208266500,26600,26600,26600,26600,0
20230802,171200,2208266500,26600,26600,26600,26600,0
20230802,171100,2208266500,26600,26600,26600,26600,0
20230802,171000,2208266500,26600,26600,26600,26600,0
20230802,170900,2208266500,26600,26600,26600,26600,0
20230802,170800,2208266500,26600,26600,26600,26600,0
20230802,170700,2208266500,26600,26600,26600,26600,0
20230802,170600,2208266500,26600,26600,26600,26600,0
20230802,170500,2208266500,26600,26600,26600,26600,0
20230802,170400,2208266500,26600,26600,26600,26600,1691
20230802,170300,2208266500,26600,26600,26600,26600,0
20230802,170200,2208266500,26600,26600,26600,26600,0
20230802,170100,2208266500,26600,26600,26600,26600,0
20230802,170000,2208266500,26600,26600,26600,26600,0
20230802,165900,2208266500,26600,26600,26600,26600,0
20230802,165800,2208266500,26600,26600,26600,26600,0
20230802,165700,2208266500,26600,26600,26600,26600,0
20230802,165600,2208266500,26600,26600,26600,26600,0
20230802,165500,2208266500,26600,26600,26600,26600,0
20230802,165400,2208266500,26600,26600,26600,26600,0
20230802,165300,2208266500,26600,26600,26600,26600,0
20230802,165200,2208266500,26600,26600,26600,26600,0
20230802,165100,2208266500,26600,26600,26600,26600,0
20230802,165000,2208266500,26600,26600,26600,26600,0
20230802,164900,2208266500,26600,26600,26600,26600,0
20230802,164800,2208266500,26600,26600,26600,26600,0
20230802,164700,2208266500,26600,26600,26600,26600,0
20230802,164600,2208266500,26600,26600,26600,26600,0
20230802,164500,2208266500,26600,26600,26600,26600,0
20230802,164400,2208266500,26600,26600,26600,26600,0
20230802,164300,2208266500,26600,26600,26600,26600,0
20230802,164200,2208266500,26600,26600,26600,26600,0
20230802,164100,2208266500,26600,26600,26600,26600,0
20230802,164000,2208266500,26600,26600,26600,26600,0
20230802,163900,2208266500,26600,26600,26600,26600,0
20230802,163800,2208266500,26600,26600,26600,26600,0
20230802,163700,2208266500,26600,26600,26600,26600,0
20230802,163600,2208266500,26600,26600,26600,26600,0
20230802,163500,2208266500,26600,26600,26600,26600,0
20230802,163400,2208266500,26600,26600,26600,26600,1691
20230802,163300,2208266500,26600,26600,26600,26600,0
20230802,163200,2208266500,26600,26600,26600,26600,0
20230802,163100,2208266500,26600,26600,26600,26600,0
20230802,163000,2208266500,26600,26600,26600,26600,0
20230802,162900,2208266500,26600,26600,26600,26600,0
20230802,162800,2208266500,26600,26600,26600,26600,0
20230802,162700,2208266500,26600,26600,26600,26600,0
20230802,162600,2208266500,26600,26600,26600,26600,0
20230802,162500,2208266500,26600,26600,26600,26600,0
20230802,162400,2208266500,26600,26600,26600,26600,0
20230802,162300,2208266500,26600,26600,26600,26600,0
20230802,162200,2208266500,26600,26600,26600,26600,0
20230802,162100,2208266500,26600,26600,26600,26600,0
20230802,162000,2208266500,26600,26600,26600,26600,0
20230802,161900,2208266500,26600,26600,26600,26600,0
20230802,161800,2208266500,26600,26600,26600,26600,0
20230802,161700,2208266500,26600,26600,26600,26600,0
20230802,161600,2208266500,26600,26600,26600,26600,0
20230802,161500,2208266500,26600,26600,26600,26600,0
20230802,161400,2208266500,26600,26600,26600,26600,0
20230802,161300,2208266500,26600,26600,26600,26600,0
20230802,161200,2208266500,26600,26600,26600,26600,0
20230802,161100,2208266500,26600,26600,26600,26600,0
20230802,161000,2208266500,26600,26600,26600,26600,0
20230802,160900,2208266500,26600,26600,26600,26600,0
20230802,160800,2208266500,26600,26600,26600,26600,0
20230802,160700,2208266500,26600,26600,26600,26600,0
20230802,160600,2208266500,26600,26600,26600,26600,0
20230802,160500,2208266500,26600,26600,26600,26600,0
20230802,160400,2208266500,26600,26600,26600,26600,1691
20230802,160300,2208266500,26600,26600,26600,26600,0
20230802,160200,2208266500,26600,26600,26600,26600,0
20230802,160100,2208266500,26600,26600,26600,26600,0
20230802,160000,2208266500,26600,26600,26600,26600,0
20230802,155900,2208266500,26600,26600,26600,26600,0
20230802,155800,2208266500,26600,26600,26600,26600,0
20230802,155700,2208266500,26600,26600,26600,26600,0
20230802,155600,2208266500,26600,26600,26600,26600,0
20230802,155500,2208266500,26600,26600,26600,26600,0
20230802,155400,2208266500,26600,26600,26600,26600,0
20230802,155300,2208266500,26600,26600,26600,26600,0
20230802,155200,2208266500,26600,26600,26600,26600,0
20230802,155100,2208266500,26600,26600,26600,26600,0
20230802,155000,2208266500,26600,26600,26600,26600,0
20230802,154900,2208266500,26600,26600,26600,26600,0
20230802,154800,2208266500,26600,26600,26600,26600,0
20230802,154700,2208266500,26600,26600,26600,26600,0
20230802,154600,2208266500,26600,26600,26600,26600,0
20230802,154500,2208266500,26600,26600,26600,26600,0
20230802,154400,2208266500,26600,26600,26600,26600,0
20230802,154300,2208266500,26600,26600,26600,26600,0
20230802,154200,2208266500,26600,26600,26600,26600,0
20230802,154100,2208266500,26600,26600,26600,26600,0
20230802,154000,2208266500,26600,26600,26600,26600,0
20230802,153900,2208266500,26600,26600,26600,26600,0
20230802,153800,2208266500,26600,26600,26600,26600,0
20230802,153700,2208266500,26600,26600,26600,26600,0
20230802,153600,2208266500,26600,26600,26600,26600,0
20230802,153500,2208266500,26600,26600,26600,26600,0
20230802,153400,2208266500,26600,26600,26600,26600,1691
20230802,153300,2208266500,26600,26600,26600,26600,0
20230802,153200,2208266500,26600,26600,26600,26600,0
20230802,153100,2208266500,26600,26600,26600,26600,0
20230802,153000,2208266500,26600,26600,26600,26600,1691
20230802,152900,2163285900,26600,26600,26600,26600,0
20230802,152800,2163285900,26600,26600,26600,26600,0
20230802,152700,2163285900,26600,26600,26600,26600,0
20230802,152600,2163285900,26600,26600,26600,26600,0
20230802,152500,2163285900,26600,26600,26600,26600,0
20230802,152400,2163285900,26600,26600,26600,26600,0
20230802,152300,2163285900,26600,26600,26600,26600,0
20230802,152200,2163285900,26600,26600,26600,26600,0
20230802,152100,2163285900,26600,26600,26600,26600,0
20230802,152000,2163285900,26600,26600,26600,26600,0
20230802,151900,2163285900,26600,26400,26600,26400,497
20230802,151800,2150082800,26400,26400,26400,26400,1
20230802,151700,2150056400,26550,26450,26550,26400,66
20230802,151600,2148305450,26550,26450,26550,26350,27
20230802,151500,2147592300,26450,26350,26500,26300,1218
20230802,151400,2115369950,26300,26300,26300,26300,267
20230802,151300,2108347850,26300,26300,26300,26300,57
20230802,151200,2106848750,26300,26350,26350,26300,51
20230802,151100,2105505450,26300,26300,26350,26300,58
20230802,151000,2103979750,26350,26300,26350,26250,158
20230802,150900,2099824500,26300,26250,26300,26250,235
20230802,150800,2093648150,26250,26250,26250,26250,13
20230802,150700,2093306900,26300,26300,26300,26300,5
20230802,150600,2093175400,26200,26250,26250,26200,144
20230802,150500,2089400400,26250,26250,26250,26250,324
20230802,150400,2080895400,26250,26300,26300,26250,6
20230802,150300,2080737850,26300,26300,26300,26300,0
20230802,150200,2080737850,26300,26300,26300,26300,200
20230802,150100,2075477850,26300,26300,26300,26300,0
20230802,150000,2075477850,26300,26250,26300,26250,34
20230802,145900,2074585150,26250,26250,26250,26250,955
20230802,145800,2049516400,26250,26300,26300,26250,232
20230802,145700,2043425750,26300,26300,26300,26300,0
20230802,145600,2043425750,26300,26250,26300,26250,2
20230802,145500,2043373200,26300,26300,26300,26300,11
20230802,145400,2043083900,26300,26300,26300,26300,50
20230802,145300,2041768900,26300,26250,26300,26250,117
20230802,145200,2038692300,26300,26300,26300,26250,68
20230802,145100,2036904000,26300,26300,26300,26300,1
20230802,145000,2036877700,26350,26350,26350,26350,2
20230802,144900,2036825000,26350,26350,26350,26350,1
20230802,144800,2036798650,26250,26250,26300,26250,44
20230802,144700,2035641550,26300,26350,26350,26250,1210
20230802,144600,2003863500,26300,26300,26300,26300,0
20230802,144500,2003863500,26300,26250,26300,26250,2086
20230802,144400,1949027150,26300,26300,26300,26300,0
20230802,144300,1949027150,26300,26300,26300,26300,20
20230802,144200,1948501150,26300,26300,26300,26300,0
20230802,144100,1948501150,26300,26250,26300,26250,17
20230802,144000,1948054800,26250,26300,26300,26250,2
20230802,143900,1948002250,26250,26250,26250,26250,0
20230802,143800,1948002250,26250,26300,26300,26250,41
20230802,143700,1946925900,26300,26250,26300,26250,103
20230802,143600,1944222100,26300,26250,26300,26250,2
20230802,143500,1944169550,26300,26300,26300,26300,3
20230802,143400,1944090650,26300,26300,26300,26300,1
20230802,143300,1944064350,26250,26300,26300,26250,7
20230802,143200,1943880300,26300,26300,26300,26300,2
20230802,143100,1943827700,26300,26300,26300,26300,2
20230802,143000,1943775100,26300,26250,26300,26250,3
20230802,142900,1943696300,26300,26350,26350,26300,4
20230802,142800,1943591000,26350,26350,26350,26350,1
20230802,142700,1943564650,26350,26350,26350,26350,1
20230802,142600,1943538300,26300,26250,26300,26250,415
20230802,142500,1932624550,26300,26300,26300,26300,1
20230802,142400,1932598250,26250,26250,26250,26250,1
20230802,142300,1932572000,26300,26300,26300,26300,3
20230802,142200,1932493100,26250,26250,26250,26250,2
20230802,142100,1932440600,26300,26300,26300,26300,12
20230802,142000,1932125000,26300,26300,26300,26250,3
20230802,141900,1932046150,26300,26300,26300,26300,174
20230802,141800,1927469950,26300,26300,26300,26250,43
20230802,141700,1926339100,26300,26300,26300,26300,24
20230802,141600,1925707900,26300,26300,26300,26300,96
20230802,141500,1923183100,26250,26250,26250,26250,2
20230802,141400,1923130600,26250,26300,26300,26250,4
20230802,141300,1923025500,26300,26300,26300,26300,1
20230802,141200,1922999200,26300,26250,26300,26250,13
20230802,141100,1922657900,26250,26350,26350,26250,416
20230802,141000,1911700450,26400,26400,26400,26400,1
20230802,140900,1911674050,26350,26400,26400,26350,2
20230802,140800,1911621300,26350,26350,26350,26350,12
20230802,140700,1911305100,26350,26400,26400,26350,23
20230802,140600,1910698000,26400,26400,26400,26400,16
20230802,140500,1910275600,26450,26450,26450,26450,2
20230802,140400,1910222700,26350,26350,26350,26350,0
20230802,140300,1910222700,26350,26350,26450,26350,13
20230802,140200,1909880050,26400,26350,26400,26350,24
20230802,140100,1909247450,26350,26350,26350,26350,8
20230802,140000,1909036650,26350,26300,26450,26300,367
20230802,135900,1899366300,26350,26300,26400,26300,239
20230802,135800,1893062000,26350,26350,26350,26350,41
20230802,135700,1891981650,26350,26350,26350,26350,0
20230802,135600,1891981650,26350,26300,26400,26300,32
20230802,135500,1891137400,26400,26400,26400,26400,1
20230802,135400,1891111000,26400,26400,26400,26400,2
20230802,135300,1891058200,26300,26300,26300,26300,0
20230802,135200,1891058200,26300,26200,26300,26200,145
20230802,135100,1887251400,26250,26250,26250,26200,126
20230802,135000,1883947050,26250,26250,26250,26200,141
20230802,134900,1880252300,26250,26200,26250,26200,619
20230802,134800,1864007300,26150,26200,26200,26150,4
20230802,134700,1863902550,26200,26200,26250,26150,1375
20230802,134600,1827912800,26200,26200,26200,26200,19
20230802,134500,1827415000,26200,26200,26250,26200,362
20230802,134400,1817930550,26200,26200,26200,26200,36
20230802,134300,1816987350,26250,26200,26250,26200,29
20230802,134200,1816227500,26250,26250,26250,26200,313
20230802,134100,1808013200,26200,26200,26250,26200,460
20230802,134000,1795951650,26200,26300,26300,26200,989
20230802,133900,1769992050,26250,26250,26300,26250,425
20230802,133800,1758835650,26250,26300,26300,26250,19
20230802,133700,1758336800,26300,26300,26300,26300,187
20230802,133600,1753418700,26300,26300,26350,26300,287
20230802,133500,1745870550,26350,26350,26350,26350,14
20230802,133400,1745501650,26350,26350,26350,26350,4
20230802,133300,1745396250,26350,26400,26400,26350,603
20230802,133200,1729507050,26400,26400,26400,26400,21
20230802,133100,1728952650,26350,26350,26400,26350,235
20230802,133000,1722750400,26400,26350,26400,26350,17
20230802,132900,1722302400,26350,26400,26400,26350,26
20230802,132800,1721617200,26400,26350,26400,26350,113
20230802,132700,1718639550,26350,26350,26350,26350,92
20230802,132600,1716215350,26350,26350,26350,26350,204
20230802,132500,1710839950,26400,26400,26400,26350,32
20230802,132400,1709996650,26400,26350,26400,26350,43
20230802,132300,1708863200,26400,26400,26400,26400,92
20230802,132200,1706434400,26450,26450,26450,26400,13
20230802,132100,1706090650,26450,26350,26450,26300,504
20230802,132000,1692830150,26350,26450,26450,26350,302
20230802,131900,1684871750,26400,26400,26400,26400,315
20230802,131800,1676555750,26400,26500,26500,26400,5
20230802,131700,1676423350,26400,26400,26400,26400,0
20230802,131600,1676423350,26400,26350,26400,26350,289
20230802,131500,1668795100,26400,26450,26450,26400,655
20230802,131400,1651500250,26500,26500,26500,26500,1
20230802,131300,1651473750,26450,26450,26450,26450,2
20230802,131200,1651420850,26500,26450,26500,26450,2
20230802,131100,1651367900,26500,26450,26500,26450,6
20230802,131000,1651208950,26500,26500,26500,26500,2
20230802,130900,1651155950,26500,26500,26500,26500,4
20230802,130800,1651049950,26450,26400,26450,26400,21
20230802,130700,1650495100,26350,26450,26550,26350,15
20230802,130600,1650099000,26450,26450,26450,26450,153
20230802,130500,1646052150,26550,26450,26550,26450,97
20230802,130400,1643486050,26400,26400,26400,26400,11
20230802,130300,1643195650,26400,26450,26450,26350,353
20230802,130200,1633875600,26450,26450,26450,26450,0
20230802,130100,1633875600,26450,26500,26500,26450,8
20230802,130000,1633663900,26450,26450,26500,26400,782
20230802,125900,1612993250,26500,26500,26500,26500,0
20230802,125800,1612993250,26500,26550,26550,26500,721
20230802,125700,1593886700,26500,26500,26500,26500,1
20230802,125600,1593860200,26550,26500,26550,26500,2
20230802,125500,1593807150,26500,26500,26500,26500,100
20230802,125400,1591157150,26550,26600,26600,26550,21
20230802,125300,1590599050,26550,26550,26550,26550,36
20230802,125200,1589643250,26550,26500,26550,26500,29
20230802,125100,1588873900,26550,26550,26550,26550,45
20230802,125000,1587679150,26550,26550,26550,26550,20
20230802,124900,1587148150,26550,26550,26550,26550,10
20230802,124800,1586882650,26500,26400,26500,26400,260
20230802,124700,1579994100,26450,26450,26450,26450,35
20230802,124600,1579068350,26450,26450,26450,26450,0
20230802,124500,1579068350,26450,26400,26450,26400,3
20230802,124400,1578989100,26450,26400,26450,26400,157
20230802,124300,1574839100,26450,26450,26450,26450,2
20230802,124200,1574786200,26450,26450,26450,26450,2
20230802,124100,1574733300,26450,26350,26450,26350,17
20230802,124000,1574285100,26350,26500,26500,26350,13
20230802,123900,1573942400,26350,26400,26400,26350,447
20230802,123800,1562162800,26450,26500,26500,26300,1949
20230802,123700,1510842700,26400,26500,26500,26400,4
20230802,123600,1510736900,26500,26350,26500,26350,311
20230802,123500,1502513900,26400,26400,26400,26400,23
20230802,123400,1501906700,26450,26400,26450,26350,706
20230802,123300,1483290400,26400,26400,26400,26400,1
20230802,123200,1483264000,26450,26500,26500,26450,21
20230802,123100,1482708500,26450,26450,26450,26450,605
20230802,123000,1466706250,26450,26400,26450,26400,8
20230802,122900,1466494750,26450,26450,26450,26450,1
20230802,122800,1466468300,26450,26450,26450,26450,785
20230802,122700,1445705050,26500,26500,26500,26500,1
20230802,122600,1445678550,26450,26450,26450,26450,1
20230802,122500,1445652100,26500,26500,26500,26500,3
20230802,122400,1445572600,26450,26450,26450,26450,1
20230802,122300,1445546150,26450,26450,26500,26450,121
20230802,122200,1442345650,26450,26450,26450,26450,14
20230802,122100,1441975350,26500,26500,26500,26500,11
20230802,122000,1441683850,26450,26450,26500,26450,293
20230802,121900,1433933450,26400,26400,26400,26400,0
20230802,121800,1433933450,26400,26450,26450,26400,2
20230802,121700,1433880600,26400,26450,26450,26400,510
20230802,121600,1420396100,26450,26500,26500,26450,29
20230802,121500,1419628950,26450,26450,26450,26450,6
20230802,121400,1419470250,26500,26500,26500,26450,20
20230802,121300,1418940950,26500,26500,26500,26500,408
20230802,121200,1408128950,26550,26550,26600,26550,831
20230802,121100,1386065800,26550,26550,26550,26550,2
20230802,121000,1386012700,26600,26600,26600,26600,1
20230802,120900,1385986100,26600,26600,26600,26600,1
20230802,120800,1385959500,26550,26550,26550,26550,138
20230802,120700,1382295600,26550,26550,26600,26550,228
20230802,120600,1376241950,26550,26550,26550,26550,15
20230802,120500,1375843700,26600,26600,26600,26600,1
20230802,120400,1375817100,26550,26550,26550,26550,0
20230802,120300,1375817100,26550,26550,26600,26550,102
20230802,120200,1373108950,26550,26550,26550,26550,197
20230802,120100,1367878600,26600,26550,26600,26550,7
20230802,120000,1367692700,26600,26600,26600,26550,6
20230802,115900,1367533250,26550,26550,26550,26550,0
20230802,115800,1367533250,26550,26550,26600,26550,85
20230802,115700,1365274750,26550,26550,26550,26550,35
20230802,115600,1364345500,26600,26600,26600,26600,2
20230802,115500,1364292300,26600,26600,26600,26600,3
20230802,115400,1364212500,26600,26600,26600,26600,0
20230802,115300,1364212500,26600,26600,26600,26600,2
20230802,115200,1364159300,26600,26600,26600,26600,2
20230802,115100,1364106100,26650,26650,26650,26650,0
20230802,115000,1364106100,26650,26650,26650,26650,2
20230802,114900,1364052800,26650,26650,26650,26650,12
20230802,114800,1363733000,26650,26650,26650,26650,3
20230802,114700,1363653050,26650,26650,26650,26650,2
20230802,114600,1363599750,26650,26650,26650,26650,2
20230802,114500,1363546450,26650,26600,26650,26550,682
20230802,114400,1345399450,26600,26550,26600,26500,209
20230802,114300,1339859350,26550,26500,26550,26500,168
20230802,114200,1335400550,26550,26550,26550,26550,0
20230802,114100,1335400550,26550,26500,26550,26500,8
20230802,114000,1335188400,26550,26500,26550,26500,4
20230802,113900,1335082300,26500,26500,26550,26500,9
20230802,113800,1334843750,26550,26500,26550,26500,54
20230802,113700,1333412650,26500,26600,26600,26500,113
20230802,113600,1330417950,26500,26550,26550,26500,162
20230802,113500,1326117400,26550,26550,26550,26550,12
20230802,113400,1325798800,26550,26550,26550,26550,239
20230802,113300,1319453350,26550,26550,26550,26550,20
20230802,113200,1318922350,26600,26550,26600,26550,3
20230802,113100,1318842600,26550,26550,26550,26550,364
20230802,113000,1309178400,26500,26500,26500,26500,47
20230802,112900,1307932900,26650,26450,26650,26450,390
20230802,112800,1297606200,26450,26650,26650,26450,527
20230802,112700,1283649950,26550,26600,26600,26550,713
20230802,112600,1264719550,26650,26700,26700,26600,2681
20230802,112500,1193168500,26750,26700,26750,26700,102
20230802,112400,1190445000,26700,26700,26700,26700,3
20230802,112300,1190364900,26750,26750,26750,26700,25
20230802,112200,1189696200,26750,26800,26800,26750,64
20230802,112100,1187981250,26800,26800,26800,26800,0
20230802,112000,1187981250,26800,26750,26800,26750,100
20230802,111900,1185306150,26750,26750,26750,26750,19
20230802,111800,1184797900,26750,26750,26750,26750,202
20230802,111700,1179394400,26800,26700,26800,26700,15
20230802,111600,1178993700,26700,26800,26800,26700,243
20230802,111500,1172495200,26800,26800,26800,26800,20
20230802,111400,1171959200,26750,26800,26850,26750,107
20230802,111300,1169092550,26750,26650,26750,26650,92
20230802,111200,1166633050,26650,26650,26650,26650,26
20230802,111100,1165940150,26700,26650,26700,26600,123
20230802,111000,1162657050,26650,26700,26750,26650,185
20230802,110900,1157717950,26650,26650,26650,26650,153
20230802,110800,1153640500,26650,26650,26650,26600,465
20230802,110700,1141250150,26650,26750,26750,26650,342
20230802,110600,1132120550,26750,26750,26750,26750,1
20230802,110500,1132093800,26750,26750,26750,26650,314
20230802,110400,1123710600,26750,26800,26800,26750,33
20230802,110300,1122827700,26750,26750,26750,26750,398
20230802,110200,1112181200,26800,26750,26800,26700,193
20230802,110100,1107018900,26700,26800,26800,26700,27
20230802,110000,1106297700,26800,26850,26850,26750,2043
20230802,105900,1051534550,26900,26900,26900,26900,16
20230802,105800,1051104150,26900,26950,26950,26900,62
20230802,105700,1049435200,26950,26900,26950,26850,278
20230802,105600,1041962700,26900,26950,26950,26900,14
20230802,105500,1041585950,27000,26850,27000,26850,641
20230802,105400,1024313700,26900,26950,27050,26900,225
20230802,105300,1018251000,27000,27050,27050,27000,865
20230802,105200,994887150,27050,27050,27050,27000,438
20230802,105100,983039300,27050,27050,27050,27000,680
20230802,105000,964645850,27100,27050,27100,27050,127
20230802,104900,961207850,27050,27050,27100,27050,140
20230802,104800,957420700,27050,27050,27050,27050,285
20230802,104700,949711450,27050,27050,27100,27050,466
20230802,104600,937105900,27100,27050,27100,27050,34
20230802,104500,936185250,27050,27050,27050,27050,261
20230802,104400,929125200,27050,27050,27050,27050,141
20230802,104300,925311150,27050,27100,27100,27050,284
20230802,104200,917622700,27100,27000,27100,27000,2812
20230802,104100,841580900,26950,26950,26950,26950,846
20230802,104000,818781200,26900,27000,27000,26900,308
20230802,103900,810479950,27000,26950,27000,26900,130
20230802,103800,806977550,26950,26900,27000,26900,1707
20230802,103700,761033350,26850,26850,26850,26850,80
20230802,103600,758885350,26850,26850,26850,26850,471
20230802,103500,746239000,26800,26800,26800,26750,476
20230802,103400,733490600,26750,26750,26750,26750,398
20230802,103300,722844100,26750,26800,26800,26750,706
20230802,103200,703958100,26800,26800,26800,26800,1
20230802,103100,703931300,26750,26800,26800,26750,396
20230802,103000,693323600,26800,26850,26850,26800,37
20230802,102900,692330200,26850,26850,26850,26850,316
20230802,102800,683845600,26800,26800,26850,26750,496
20230802,102700,670554150,26800,26850,26850,26800,40
20230802,102600,669481650,26850,26850,26850,26850,441
20230802,102500,657640800,26850,26850,26900,26850,279
20230802,102400,650138900,26850,26850,26850,26850,88
20230802,102300,647776100,26850,26850,26900,26850,1038
20230802,102200,619864800,26850,26850,26850,26800,152
20230802,102100,615783950,26850,26850,26850,26850,357
20230802,102000,606198500,26800,26800,26850,26800,177
20230802,101900,601449900,26800,26850,26850,26800,77
20230802,101800,599383400,26850,26800,26900,26800,1893
20230802,101700,548556650,26750,26750,26750,26750,55
20230802,101600,547085400,26750,26800,26800,26750,825
20230802,101500,524975450,26800,26700,26800,26700,952
20230802,101400,499517050,26700,26650,26700,26650,709
20230802,101300,480598250,26600,26600,26650,26600,204
20230802,101200,475171700,26600,26550,26600,26550,446
20230802,101100,463309100,26550,26550,26600,26550,59
20230802,101000,461742600,26550,26550,26550,26550,136
20230802,100900,458131800,26550,26550,26550,26550,12
20230802,100800,457813200,26550,26550,26550,26550,20
20230802,100700,457282200,26550,26550,26550,26550,11
20230802,100600,456990150,26550,26500,26550,26500,221
20230802,100500,451123600,26500,26500,26500,26500,9
20230802,100400,450885100,26500,26500,26500,26500,154
20230802,100300,446804100,26500,26550,26550,26500,88
20230802,100200,444472050,26550,26550,26550,26550,1
20230802,100100,444445500,26550,26550,26550,26550,2
20230802,100000,444392400,26500,26500,26500,26500,0
20230802,095900,444392400,26500,26500,26500,26500,0
20230802,095800,444392400,26500,26450,26500,26450,21
20230802,095700,443836450,26600,26600,26600,26600,10
20230802,095600,443570450,26600,26550,26600,26550,41
20230802,095500,442481850,26550,26500,26550,26500,184
20230802,095400,437601600,26400,26400,26400,26400,0
20230802,095300,437601600,26400,26400,26400,26400,68
20230802,095200,435806400,26400,26400,26400,26400,1
20230802,095100,435780000,26400,26500,26500,26400,32
20230802,095000,434932950,26500,26500,26500,26500,0
20230802,094900,434932950,26500,26500,26550,26500,828
20230802,094800,412990900,26500,26500,26500,26500,70
20230802,094700,411135900,26550,26550,26550,26550,0
20230802,094600,411135900,26550,26550,26550,26550,1
20230802,094500,411109350,26500,26450,26500,26450,377
20230802,094400,401120550,26500,26500,26500,26500,248
20230802,094300,394548550,26550,26550,26550,26550,60
20230802,094200,392955550,26600,26600,26600,26600,321
20230802,094100,384416950,26600,26600,26600,26550,169
20230802,094000,379922200,26600,26550,26600,26550,89
20230802,093900,377558950,26600,26600,26650,26600,25
20230802,093800,376893900,26600,26600,26600,26600,50
20230802,093700,375563900,26600,26600,26650,26550,461
20230802,093600,363307600,26600,26600,26600,26600,144
20230802,093500,359477200,26650,26700,26700,26600,368
20230802,093400,349656350,26700,26600,26700,26600,1434
20230802,093300,311463100,26600,26600,26600,26550,103
20230802,093200,308723350,26550,26550,26600,26550,131
20230802,093100,305244400,26550,26550,26550,26550,1
20230802,093000,305217850,26500,26500,26500,26500,59
20230802,092900,303654350,26550,26400,26550,26400,1984
20230802,092800,251238100,26400,26400,26400,26400,132
20230802,092700,247753300,26400,26400,26400,26400,0
20230802,092600,247753300,26400,26450,26450,26350,1648
20230802,092500,204245850,26500,26500,26500,26500,77
20230802,092400,202205350,26500,26550,26550,26500,479
20230802,092300,189500050,26550,26550,26550,26550,60
20230802,092200,187907050,26550,26600,26600,26550,135
20230802,092100,184316100,26600,26600,26650,26600,926
20230802,092000,159684200,26600,26600,26600,26600,203
20230802,091900,154284400,26600,26650,26650,26550,414
20230802,091800,143288600,26600,26550,26650,26550,467
20230802,091700,130865450,26550,26550,26550,26500,195
20230802,091600,125688550,26550,26450,26550,26450,293
20230802,091500,117928650,26450,26450,26450,26450,30
20230802,091400,117135150,26450,26350,26450,26350,98
20230802,091300,114549900,26400,26400,26400,26400,137
20230802,091200,110933100,26350,26250,26350,26250,385
20230802,091100,100804450,26100,26250,26300,26100,885
20230802,091000,77622300,26250,26250,26250,26250,45
20230802,090900,76441050,26250,26350,26350,26250,105
20230802,090800,73674700,26350,26350,26350,26350,215
20230802,090700,68009450,26350,26250,26350,26200,49
20230802,090600,66719150,26250,26200,26250,26200,614
20230802,090500,50626900,26200,26300,26300,26200,117
20230802,090400,47556650,26200,26250,26250,26200,108
20230802,090300,44722800,26250,26350,26350,26250,274
20230802,090200,37528450,26350,26350,26350,26350,16
20230802,090100,37106850,26350,26400,26400,26250,276
20230802,090000,29849500,26400,26400,26400,26400,690