KissMeData/382840/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205400,23758956100,26100,26100,26100,26100,7756
20230801,205300,23758956100,26100,26100,26100,26100,0
20230801,205200,23758956100,26100,26100,26100,26100,0
20230801,205100,23758956100,26100,26100,26100,26100,0
20230801,205000,23758956100,26100,26100,26100,26100,0
20230801,204900,23758956100,26100,26100,26100,26100,0
20230801,204800,23758956100,26100,26100,26100,26100,0
20230801,204700,23758956100,26100,26100,26100,26100,0
20230801,204600,23758956100,26100,26100,26100,26100,0
20230801,204500,23758956100,26100,26100,26100,26100,0
20230801,204400,23758956100,26100,26100,26100,26100,0
20230801,204300,23758956100,26100,26100,26100,26100,0
20230801,204200,23758956100,26100,26100,26100,26100,0
20230801,204100,23758956100,26100,26100,26100,26100,0
20230801,204000,23758956100,26100,26100,26100,26100,0
20230801,203900,23758956100,26100,26100,26100,26100,0
20230801,203800,23758956100,26100,26100,26100,26100,0
20230801,203700,23758956100,26100,26100,26100,26100,0
20230801,203600,23758956100,26100,26100,26100,26100,0
20230801,203500,23758956100,26100,26100,26100,26100,0
20230801,203400,23758956100,26100,26100,26100,26100,0
20230801,203300,23758956100,26100,26100,26100,26100,0
20230801,203200,23758956100,26100,26100,26100,26100,0
20230801,203100,23758956100,26100,26100,26100,26100,0
20230801,203000,23758956100,26100,26100,26100,26100,0
20230801,202900,23758956100,26100,26100,26100,26100,0
20230801,202800,23758956100,26100,26100,26100,26100,0
20230801,202700,23758956100,26100,26100,26100,26100,0
20230801,202600,23758956100,26100,26100,26100,26100,0
20230801,202500,23758956100,26100,26100,26100,26100,0
20230801,202400,23758956100,26100,26100,26100,26100,7756
20230801,202300,23758956100,26100,26100,26100,26100,0
20230801,202200,23758956100,26100,26100,26100,26100,0
20230801,202100,23758956100,26100,26100,26100,26100,0
20230801,202000,23758956100,26100,26100,26100,26100,0
20230801,201900,23758956100,26100,26100,26100,26100,0
20230801,201800,23758956100,26100,26100,26100,26100,0
20230801,201700,23758956100,26100,26100,26100,26100,0
20230801,201600,23758956100,26100,26100,26100,26100,0
20230801,201500,23758956100,26100,26100,26100,26100,0
20230801,201400,23758956100,26100,26100,26100,26100,0
20230801,201300,23758956100,26100,26100,26100,26100,0
20230801,201200,23758956100,26100,26100,26100,26100,0
20230801,201100,23758956100,26100,26100,26100,26100,0
20230801,201000,23758956100,26100,26100,26100,26100,0
20230801,200900,23758956100,26100,26100,26100,26100,0
20230801,200800,23758956100,26100,26100,26100,26100,0
20230801,200700,23758956100,26100,26100,26100,26100,0
20230801,200600,23758956100,26100,26100,26100,26100,0
20230801,200500,23758956100,26100,26100,26100,26100,0
20230801,200400,23758956100,26100,26100,26100,26100,0
20230801,200300,23758956100,26100,26100,26100,26100,0
20230801,200200,23758956100,26100,26100,26100,26100,0
20230801,200100,23758956100,26100,26100,26100,26100,0
20230801,200000,23758956100,26100,26100,26100,26100,0
20230801,195900,23758956100,26100,26100,26100,26100,0
20230801,195800,23758956100,26100,26100,26100,26100,0
20230801,195700,23758956100,26100,26100,26100,26100,0
20230801,195600,23758956100,26100,26100,26100,26100,0
20230801,195500,23758956100,26100,26100,26100,26100,0
20230801,195400,23758956100,26100,26100,26100,26100,7756
20230801,195300,23758956100,26100,26100,26100,26100,0
20230801,195200,23758956100,26100,26100,26100,26100,0
20230801,195100,23758956100,26100,26100,26100,26100,0
20230801,195000,23758956100,26100,26100,26100,26100,0
20230801,194900,23758956100,26100,26100,26100,26100,0
20230801,194800,23758956100,26100,26100,26100,26100,0
20230801,194700,23758956100,26100,26100,26100,26100,0
20230801,194600,23758956100,26100,26100,26100,26100,0
20230801,194500,23758956100,26100,26100,26100,26100,0
20230801,194400,23758956100,26100,26100,26100,26100,0
20230801,194300,23758956100,26100,26100,26100,26100,0
20230801,194200,23758956100,26100,26100,26100,26100,0
20230801,194100,23758956100,26100,26100,26100,26100,0
20230801,194000,23758956100,26100,26100,26100,26100,0
20230801,193900,23758956100,26100,26100,26100,26100,0
20230801,193800,23758956100,26100,26100,26100,26100,0
20230801,193700,23758956100,26100,26100,26100,26100,0
20230801,193600,23758956100,26100,26100,26100,26100,0
20230801,193500,23758956100,26100,26100,26100,26100,0
20230801,193400,23758956100,26100,26100,26100,26100,0
20230801,193300,23758956100,26100,26100,26100,26100,0
20230801,193200,23758956100,26100,26100,26100,26100,0
20230801,193100,23758956100,26100,26100,26100,26100,0
20230801,193000,23758956100,26100,26100,26100,26100,0
20230801,192900,23758956100,26100,26100,26100,26100,0
20230801,192800,23758956100,26100,26100,26100,26100,0
20230801,192700,23758956100,26100,26100,26100,26100,0
20230801,192600,23758956100,26100,26100,26100,26100,0
20230801,192500,23758956100,26100,26100,26100,26100,0
20230801,192400,23758956100,26100,26100,26100,26100,7756
20230801,192300,23758956100,26100,26100,26100,26100,0
20230801,192200,23758956100,26100,26100,26100,26100,0
20230801,192100,23758956100,26100,26100,26100,26100,0
20230801,192000,23758956100,26100,26100,26100,26100,0
20230801,191900,23758956100,26100,26100,26100,26100,0
20230801,191800,23758956100,26100,26100,26100,26100,0
20230801,191700,23758956100,26100,26100,26100,26100,0
20230801,191600,23758956100,26100,26100,26100,26100,0
20230801,191500,23758956100,26100,26100,26100,26100,0
20230801,191400,23758956100,26100,26100,26100,26100,0
20230801,191300,23758956100,26100,26100,26100,26100,0
20230801,191200,23758956100,26100,26100,26100,26100,0
20230801,191100,23758956100,26100,26100,26100,26100,0
20230801,191000,23758956100,26100,26100,26100,26100,0
20230801,190900,23758956100,26100,26100,26100,26100,0
20230801,190800,23758956100,26100,26100,26100,26100,0
20230801,190700,23758956100,26100,26100,26100,26100,0
20230801,190600,23758956100,26100,26100,26100,26100,0
20230801,190500,23758956100,26100,26100,26100,26100,0
20230801,190400,23758956100,26100,26100,26100,26100,0
20230801,190300,23758956100,26100,26100,26100,26100,0
20230801,190200,23758956100,26100,26100,26100,26100,0
20230801,190100,23758956100,26100,26100,26100,26100,0
20230801,190000,23758956100,26100,26100,26100,26100,0
20230801,185900,23758956100,26100,26100,26100,26100,0
20230801,185800,23758956100,26100,26100,26100,26100,0
20230801,185700,23758956100,26100,26100,26100,26100,0
20230801,185600,23758956100,26100,26100,26100,26100,0
20230801,185500,23758956100,26100,26100,26100,26100,0
20230801,185400,23758956100,26100,26100,26100,26100,7756
20230801,185300,23758956100,26100,26100,26100,26100,0
20230801,185200,23758956100,26100,26100,26100,26100,0
20230801,185100,23758956100,26100,26100,26100,26100,0
20230801,185000,23758956100,26100,26100,26100,26100,0
20230801,184900,23758956100,26100,26100,26100,26100,0
20230801,184800,23758956100,26100,26100,26100,26100,0
20230801,184700,23758956100,26100,26100,26100,26100,0
20230801,184600,23758956100,26100,26100,26100,26100,0
20230801,184500,23758956100,26100,26100,26100,26100,0
20230801,184400,23758956100,26100,26100,26100,26100,0
20230801,184300,23758956100,26100,26100,26100,26100,0
20230801,184200,23758956100,26100,26100,26100,26100,0
20230801,184100,23758956100,26100,26100,26100,26100,0
20230801,184000,23758956100,26100,26100,26100,26100,0
20230801,183900,23758956100,26100,26100,26100,26100,0
20230801,183800,23758956100,26100,26100,26100,26100,0
20230801,183700,23758956100,26100,26100,26100,26100,0
20230801,183600,23758956100,26100,26100,26100,26100,0
20230801,183500,23758956100,26100,26100,26100,26100,0
20230801,183400,23758956100,26100,26100,26100,26100,0
20230801,183300,23758956100,26100,26100,26100,26100,0
20230801,183200,23758956100,26100,26100,26100,26100,0
20230801,183100,23758956100,26100,26100,26100,26100,0
20230801,183000,23758956100,26100,26100,26100,26100,0
20230801,182900,23758956100,26100,26100,26100,26100,0
20230801,182800,23758956100,26100,26100,26100,26100,0
20230801,182700,23758956100,26100,26100,26100,26100,0
20230801,182600,23758956100,26100,26100,26100,26100,0
20230801,182500,23758956100,26100,26100,26100,26100,0
20230801,182400,23758956100,26100,26100,26100,26100,7756
20230801,182300,23758956100,26100,26100,26100,26100,0
20230801,182200,23758956100,26100,26100,26100,26100,0
20230801,182100,23758956100,26100,26100,26100,26100,0
20230801,182000,23758956100,26100,26100,26100,26100,0
20230801,181900,23758956100,26100,26100,26100,26100,0
20230801,181800,23758956100,26100,26100,26100,26100,0
20230801,181700,23758956100,26100,26100,26100,26100,0
20230801,181600,23758956100,26100,26100,26100,26100,0
20230801,181500,23758956100,26100,26100,26100,26100,0
20230801,181400,23758956100,26100,26100,26100,26100,0
20230801,181300,23758956100,26100,26100,26100,26100,0
20230801,181200,23758956100,26100,26100,26100,26100,0
20230801,181100,23758956100,26100,26100,26100,26100,0
20230801,181000,23758956100,26100,26100,26100,26100,0
20230801,180900,23758956100,26100,26100,26100,26100,0
20230801,180800,23758956100,26100,26100,26100,26100,0
20230801,180700,23758956100,26100,26100,26100,26100,0
20230801,180600,23758956100,26100,26100,26100,26100,0
20230801,180500,23758956100,26100,26100,26100,26100,0
20230801,180400,23758956100,26100,26100,26100,26100,0
20230801,180300,23758956100,26100,26100,26100,26100,0
20230801,180200,23758956100,26100,26100,26100,26100,0
20230801,180100,23758956100,26100,26100,26100,26100,0
20230801,180000,23758956100,26100,26100,26100,26100,0
20230801,175900,23758956100,26100,26100,26100,26100,0
20230801,175800,23758956100,26100,26100,26100,26100,0
20230801,175700,23758956100,26100,26100,26100,26100,0
20230801,175600,23758956100,26100,26100,26100,26100,0
20230801,175500,23758956100,26100,26100,26100,26100,0
20230801,175400,23758956100,26100,26100,26100,26100,7756
20230801,175300,23758956100,26100,26100,26100,26100,0
20230801,175200,23758956100,26100,26100,26100,26100,0
20230801,175100,23758956100,26100,26100,26100,26100,0
20230801,175000,23758956100,26100,26100,26100,26100,0
20230801,174900,23758956100,26100,26100,26100,26100,0
20230801,174800,23758956100,26100,26100,26100,26100,0
20230801,174700,23758956100,26100,26100,26100,26100,0
20230801,174600,23758956100,26100,26100,26100,26100,0
20230801,174500,23758956100,26100,26100,26100,26100,0
20230801,174400,23758956100,26100,26100,26100,26100,0
20230801,174300,23758956100,26100,26100,26100,26100,0
20230801,174200,23758956100,26100,26100,26100,26100,0
20230801,174100,23758956100,26100,26100,26100,26100,0
20230801,174000,23758956100,26100,26100,26100,26100,0
20230801,173900,23758956100,26100,26100,26100,26100,0
20230801,173800,23758956100,26100,26100,26100,26100,0
20230801,173700,23758956100,26100,26100,26100,26100,0
20230801,173600,23758956100,26100,26100,26100,26100,0
20230801,173500,23758956100,26100,26100,26100,26100,0
20230801,173400,23758956100,26100,26100,26100,26100,0
20230801,173300,23758956100,26100,26100,26100,26100,0
20230801,173200,23758956100,26100,26100,26100,26100,0
20230801,173100,23758956100,26100,26100,26100,26100,0
20230801,173000,23758956100,26100,26100,26100,26100,0
20230801,172900,23758956100,26100,26100,26100,26100,0
20230801,172800,23758956100,26100,26100,26100,26100,0
20230801,172700,23758956100,26100,26100,26100,26100,0
20230801,172600,23758956100,26100,26100,26100,26100,0
20230801,172500,23758956100,26100,26100,26100,26100,0
20230801,172400,23758956100,26100,26100,26100,26100,7756
20230801,172300,23758956100,26100,26100,26100,26100,0
20230801,172200,23758956100,26100,26100,26100,26100,0
20230801,172100,23758956100,26100,26100,26100,26100,0
20230801,172000,23758956100,26100,26100,26100,26100,0
20230801,171900,23758956100,26100,26100,26100,26100,0
20230801,171800,23758956100,26100,26100,26100,26100,0
20230801,171700,23758956100,26100,26100,26100,26100,0
20230801,171600,23758956100,26100,26100,26100,26100,0
20230801,171500,23758956100,26100,26100,26100,26100,0
20230801,171400,23758956100,26100,26100,26100,26100,0
20230801,171300,23758956100,26100,26100,26100,26100,0
20230801,171200,23758956100,26100,26100,26100,26100,0
20230801,171100,23758956100,26100,26100,26100,26100,0
20230801,171000,23758956100,26100,26100,26100,26100,0
20230801,170900,23758956100,26100,26100,26100,26100,0
20230801,170800,23758956100,26100,26100,26100,26100,0
20230801,170700,23758956100,26100,26100,26100,26100,0
20230801,170600,23758956100,26100,26100,26100,26100,0
20230801,170500,23758956100,26100,26100,26100,26100,0
20230801,170400,23758956100,26100,26100,26100,26100,0
20230801,170300,23758956100,26100,26100,26100,26100,0
20230801,170200,23758956100,26100,26100,26100,26100,0
20230801,170100,23758956100,26100,26100,26100,26100,0
20230801,170000,23758956100,26100,26100,26100,26100,0
20230801,165900,23758956100,26100,26100,26100,26100,0
20230801,165800,23758956100,26100,26100,26100,26100,0
20230801,165700,23758956100,26100,26100,26100,26100,0
20230801,165600,23758956100,26100,26100,26100,26100,0
20230801,165500,23758956100,26100,26100,26100,26100,0
20230801,165400,23758956100,26100,26100,26100,26100,7756
20230801,165300,23758956100,26100,26100,26100,26100,0
20230801,165200,23758956100,26100,26100,26100,26100,0
20230801,165100,23758956100,26100,26100,26100,26100,0
20230801,165000,23758956100,26100,26100,26100,26100,0
20230801,164900,23758956100,26100,26100,26100,26100,0
20230801,164800,23758956100,26100,26100,26100,26100,0
20230801,164700,23758956100,26100,26100,26100,26100,0
20230801,164600,23758956100,26100,26100,26100,26100,0
20230801,164500,23758956100,26100,26100,26100,26100,0
20230801,164400,23758956100,26100,26100,26100,26100,0
20230801,164300,23758956100,26100,26100,26100,26100,0
20230801,164200,23758956100,26100,26100,26100,26100,0
20230801,164100,23758956100,26100,26100,26100,26100,0
20230801,164000,23758956100,26100,26100,26100,26100,0
20230801,163900,23758956100,26100,26100,26100,26100,0
20230801,163800,23758956100,26100,26100,26100,26100,0
20230801,163700,23758956100,26100,26100,26100,26100,0
20230801,163600,23758956100,26100,26100,26100,26100,0
20230801,163500,23758956100,26100,26100,26100,26100,0
20230801,163400,23758956100,26100,26100,26100,26100,0
20230801,163300,23758956100,26100,26100,26100,26100,0
20230801,163200,23758956100,26100,26100,26100,26100,0
20230801,163100,23758956100,26100,26100,26100,26100,0
20230801,163000,23758956100,26100,26100,26100,26100,0
20230801,162900,23758956100,26100,26100,26100,26100,0
20230801,162800,23758956100,26100,26100,26100,26100,0
20230801,162700,23758956100,26100,26100,26100,26100,0
20230801,162600,23758956100,26100,26100,26100,26100,0
20230801,162500,23758956100,26100,26100,26100,26100,0
20230801,162400,23758956100,26100,26100,26100,26100,7756
20230801,162300,23758956100,26100,26100,26100,26100,0
20230801,162200,23758956100,26100,26100,26100,26100,0
20230801,162100,23758956100,26100,26100,26100,26100,0
20230801,162000,23758956100,26100,26100,26100,26100,0
20230801,161900,23758956100,26100,26100,26100,26100,0
20230801,161800,23758956100,26100,26100,26100,26100,0
20230801,161700,23758956100,26100,26100,26100,26100,0
20230801,161600,23758956100,26100,26100,26100,26100,0
20230801,161500,23758956100,26100,26100,26100,26100,0
20230801,161400,23758956100,26100,26100,26100,26100,0
20230801,161300,23758956100,26100,26100,26100,26100,0
20230801,161200,23758956100,26100,26100,26100,26100,0
20230801,161100,23758956100,26100,26100,26100,26100,0
20230801,161000,23758956100,26100,26100,26100,26100,0
20230801,160900,23758956100,26100,26100,26100,26100,0
20230801,160800,23758956100,26100,26100,26100,26100,0
20230801,160700,23758956100,26100,26100,26100,26100,0
20230801,160600,23758956100,26100,26100,26100,26100,0
20230801,160500,23758956100,26100,26100,26100,26100,0
20230801,160400,23758956100,26100,26100,26100,26100,0
20230801,160300,23758956100,26100,26100,26100,26100,0
20230801,160200,23758956100,26100,26100,26100,26100,0
20230801,160100,23758956100,26100,26100,26100,26100,0
20230801,160000,23758956100,26100,26100,26100,26100,0
20230801,155900,23758956100,26100,26100,26100,26100,0
20230801,155800,23758956100,26100,26100,26100,26100,0
20230801,155700,23758956100,26100,26100,26100,26100,0
20230801,155600,23758956100,26100,26100,26100,26100,0
20230801,155500,23758956100,26100,26100,26100,26100,0
20230801,155400,23758956100,26100,26100,26100,26100,7756
20230801,155300,23758956100,26100,26100,26100,26100,0
20230801,155200,23758956100,26100,26100,26100,26100,0
20230801,155100,23758956100,26100,26100,26100,26100,0
20230801,155000,23758956100,26100,26100,26100,26100,0
20230801,154900,23758956100,26100,26100,26100,26100,0
20230801,154800,23758956100,26100,26100,26100,26100,0
20230801,154700,23758956100,26100,26100,26100,26100,0
20230801,154600,23758956100,26100,26100,26100,26100,0
20230801,154500,23758956100,26100,26100,26100,26100,0
20230801,154400,23758956100,26100,26100,26100,26100,0
20230801,154300,23758956100,26100,26100,26100,26100,0
20230801,154200,23758956100,26100,26100,26100,26100,0
20230801,154100,23758956100,26100,26100,26100,26100,0
20230801,154000,23758956100,26100,26100,26100,26100,0
20230801,153900,23758956100,26100,26100,26100,26100,0
20230801,153800,23758956100,26100,26100,26100,26100,0
20230801,153700,23758956100,26100,26100,26100,26100,0
20230801,153600,23758956100,26100,26100,26100,26100,0
20230801,153500,23758956100,26100,26100,26100,26100,0
20230801,153400,23758956100,26100,26100,26100,26100,0
20230801,153300,23758956100,26100,26100,26100,26100,0
20230801,153200,23758956100,26100,26100,26100,26100,0
20230801,153100,23758956100,26100,26100,26100,26100,0
20230801,153000,23758956100,26100,26100,26100,26100,7756
20230801,152900,23556524500,26000,26000,26000,26000,0
20230801,152800,23556524500,26000,26000,26000,26000,0
20230801,152700,23556524500,26000,26000,26000,26000,0
20230801,152600,23556524500,26000,26000,26000,26000,0
20230801,152500,23556524500,26000,26000,26000,26000,0
20230801,152400,23556524500,26000,26000,26000,26000,0
20230801,152300,23556524500,26000,26000,26000,26000,0
20230801,152200,23556524500,26000,26000,26000,26000,0
20230801,152100,23556524500,26000,26000,26000,26000,0
20230801,152000,23556524500,26000,26000,26000,26000,0
20230801,151900,23556524500,26000,26050,26100,25950,6188
20230801,151800,23395581250,26050,26050,26100,26000,3929
20230801,151700,23293227450,26000,26050,26050,26000,1532
20230801,151600,23253361850,26000,26000,26050,26000,901
20230801,151500,23229903550,26050,26000,26050,26000,492
20230801,151400,23217106250,26000,26000,26050,25950,2210
20230801,151300,23159646200,26000,25950,26000,25950,2455
20230801,151200,23095919000,26000,26000,26000,25950,1080
20230801,151100,23067884150,26000,25950,26050,25950,3340
20230801,151000,22981079650,26000,26000,26050,25950,1930
20230801,150900,22930901650,26050,26000,26050,25950,1851
20230801,150800,22882718000,25950,25900,25950,25850,1134
20230801,150700,22853321850,25900,25900,25950,25850,558
20230801,150600,22838870450,25900,25900,25900,25850,1525
20230801,150500,22799376200,25900,25850,25900,25850,1096
20230801,150400,22770991150,25850,25900,25900,25850,1154
20230801,150300,22741153900,25900,25900,25900,25850,2461
20230801,150200,22677534550,25850,25900,25900,25850,796
20230801,150100,22656945400,25900,25950,25950,25900,3134
20230801,150000,22575756300,25950,25900,26050,25900,2389
20230801,145900,22513674450,26000,25950,26050,25900,1008
20230801,145800,22487499600,25950,25950,26050,25900,944
20230801,145700,22462972200,25900,25850,25950,25850,1059
20230801,145600,22435531950,25900,25900,25950,25850,1086
20230801,145500,22407406800,25850,25950,26000,25850,7454
20230801,145400,22214196950,26000,25950,26000,25950,1169
20230801,145300,22183820150,25950,26000,26000,25950,881
20230801,145200,22160952700,26000,26000,26000,26000,333
20230801,145100,22152294700,26050,25950,26050,25950,645
20230801,145000,22135529600,25950,26000,26000,25950,784
20230801,144900,22115145750,26000,26000,26050,25950,1511
20230801,144800,22075859900,26000,25950,26000,25950,673
20230801,144700,22058364050,26000,26050,26050,26000,3654
20230801,144600,21963358300,26050,26000,26050,26000,233
20230801,144500,21957296750,26000,26000,26050,26000,741
20230801,144400,21938028550,26050,26000,26050,26000,978
20230801,144300,21912595350,26050,26050,26050,26000,375
20230801,144200,21902830450,26050,26050,26050,26000,201
20230801,144100,21897594450,26050,26050,26050,26050,794
20230801,144000,21876910750,26050,26050,26050,26000,224
20230801,143900,21871077800,26050,26050,26050,26000,252
20230801,143800,21864514050,26050,26100,26150,26050,3486
20230801,143700,21773608050,26100,26150,26200,26100,1720
20230801,143600,21728656200,26150,26150,26150,26150,664
20230801,143500,21711292600,26150,26150,26150,26100,1520
20230801,143400,21671554350,26150,26050,26150,26050,1027
20230801,143300,21644750000,26100,26050,26100,26000,1236
20230801,143200,21612525200,26050,25900,26050,25900,691
20230801,143100,21594579650,25950,25950,25950,25950,474
20230801,143000,21582279350,25950,25900,25950,25900,716
20230801,142900,21563699650,25900,25950,25950,25900,630
20230801,142800,21547358600,25950,25950,25950,25950,675
20230801,142700,21529842350,25950,25950,26000,25950,672
20230801,142600,21512398350,25950,25950,26050,25900,1592
20230801,142500,21471022150,25950,25900,26000,25900,344
20230801,142400,21462095100,25950,26000,26000,25950,2389
20230801,142300,21400098500,26000,26000,26000,25950,3443
20230801,142200,21310638150,26100,26050,26100,26000,2193
20230801,142100,21253493900,26050,26100,26150,26050,1082
20230801,142000,21225228800,26100,26100,26100,26050,740
20230801,141900,21205921450,26100,26100,26100,26000,889
20230801,141800,21182753300,26050,26050,26100,26000,982
20230801,141700,21157185100,26000,26000,26050,26000,708
20230801,141600,21138761150,26000,26000,26000,25950,795
20230801,141500,21118129350,26000,26000,26050,26000,858
20230801,141400,21095821300,26000,26050,26050,26000,918
20230801,141300,21071929050,26100,26150,26150,26050,3580
20230801,141200,20978602650,26100,26050,26100,26000,3528
20230801,141100,20886796150,26050,26050,26100,26050,718
20230801,141000,20868090950,26100,26100,26100,26000,556
20230801,140900,20853581200,26000,26050,26100,25950,2894
20230801,140800,20778305350,26050,26050,26100,26000,990
20230801,140700,20752515950,26050,25950,26050,25900,2382
20230801,140600,20690630350,25950,25950,26000,25950,406
20230801,140500,20680091500,25950,26000,26000,25900,325
20230801,140400,20671655450,25950,25850,26000,25850,830
20230801,140300,20650166700,25850,25850,25900,25750,3124
20230801,140200,20569561800,25800,25900,25950,25800,5746
20230801,140100,20420930650,25900,26000,26050,25900,4051
20230801,140000,20315690200,26000,26000,26050,26000,403
20230801,135900,20305200550,26000,26050,26100,26000,1026
20230801,135800,20278469500,26100,26000,26100,26000,192
20230801,135700,20273472550,26050,25950,26050,25950,981
20230801,135600,20247995850,26000,26000,26050,25900,331
20230801,135500,20239393400,25950,26050,26050,25900,1271
20230801,135400,20206441350,26000,26100,26100,26000,4067
20230801,135300,20100487700,26100,26000,26100,25950,3532
20230801,135200,20008505400,26000,25900,26000,25900,1328
20230801,135100,19974071650,25900,25900,25950,25850,2592
20230801,135000,19907030750,25900,25900,25900,25850,384
20230801,134900,19897085350,25950,25900,25950,25850,1074
20230801,134800,19869269250,25850,25800,25900,25750,1322
20230801,134700,19835137350,25800,25750,25800,25750,1966
20230801,134600,19784480450,25800,25850,25850,25750,3106
20230801,134500,19704271950,25850,25700,25900,25650,7761
20230801,134400,19504216800,25700,25700,25700,25650,4008
20230801,134300,19401277300,25700,25800,25850,25700,10246
20230801,134200,19137167500,25800,25850,25900,25800,4455
20230801,134100,19022087100,25850,26000,26000,25850,10288
20230801,134000,18755694450,25950,25950,26000,25900,1369
20230801,133900,18720167050,26000,26000,26000,25900,1156
20230801,133800,18690178200,25950,26000,26000,25950,2273
20230801,133700,18631183850,25950,25950,26000,25950,347
20230801,133600,18622174950,26000,26050,26050,25950,1267
20230801,133500,18589242600,26050,26050,26050,25950,481
20230801,133400,18576731700,25950,25950,26050,25900,1742
20230801,133300,18531574850,25900,26000,26050,25900,3279
20230801,133200,18446477400,26050,26000,26050,25950,1440
20230801,133100,18409031950,26000,26050,26100,26000,714
20230801,133000,18390461150,26100,26000,26100,25950,2025
20230801,132900,18337834850,26050,26050,26100,25900,6374
20230801,132800,18172303850,26050,26100,26100,26000,1297
20230801,132700,18138558750,26050,26100,26100,26000,1635
20230801,132600,18096000950,25950,25900,26100,25900,7039
20230801,132500,17913005400,25900,26050,26050,25850,21793
20230801,132400,17347101000,26050,26150,26200,26050,7878
20230801,132300,17141364850,26200,26350,26350,26150,4032
20230801,132200,17035630800,26300,26250,26300,26200,1341
20230801,132100,17000439550,26250,26200,26300,26150,4635
20230801,132000,16878999250,26200,26300,26350,26200,10972
20230801,131900,16591142300,26300,26350,26350,26300,4696
20230801,131800,16467565000,26350,26400,26450,26300,3505
20230801,131700,16375121800,26400,26450,26450,26400,1736
20230801,131600,16329244600,26400,26450,26450,26400,1896
20230801,131500,16279145750,26450,26400,26450,26400,1379
20230801,131400,16242701650,26350,26350,26400,26300,345
20230801,131300,16233606900,26400,26350,26400,26250,11125
20230801,131200,15940985250,26350,26400,26400,26350,918
20230801,131100,15916790300,26350,26400,26400,26350,213
20230801,131000,15911177000,26400,26450,26450,26300,6800
20230801,130900,15732094850,26450,26400,26450,26300,8294
20230801,130800,15513795850,26400,26350,26400,26300,5848
20230801,130700,15359804250,26400,26450,26450,26300,12341
20230801,130600,15034095400,26500,26550,26550,26450,7112
20230801,130500,14845621050,26550,26600,26600,26550,1812
20230801,130400,14797507500,26600,26550,26600,26550,434
20230801,130300,14785984600,26600,26550,26600,26500,7635
20230801,130200,14583538800,26550,26650,26650,26500,1733
20230801,130100,14537524500,26650,26650,26650,26550,1234
20230801,130000,14504691300,26650,26600,26650,26600,680
20230801,125900,14486600600,26650,26600,26650,26550,383
20230801,125800,14476411600,26600,26600,26600,26550,472
20230801,125700,14463865850,26600,26550,26600,26550,1074
20230801,125600,14435330150,26550,26550,26600,26500,4000
20230801,125500,14329167950,26550,26650,26650,26550,3180
20230801,125400,14244600050,26650,26600,26650,26600,1366
20230801,125300,14208197350,26600,26600,26650,26600,576
20230801,125200,14192862700,26650,26550,26650,26550,939
20230801,125100,14167887400,26550,26600,26600,26550,7397
20230801,125000,13971383250,26600,26750,26750,26600,20340
20230801,124900,13428444850,26750,26750,26800,26750,1020
20230801,124800,13401133950,26750,26800,26850,26750,6148
20230801,124700,13236378750,26800,26850,26850,26800,1542
20230801,124600,13195020950,26850,26850,26850,26850,435
20230801,124500,13183341200,26850,26850,26850,26800,970
20230801,124400,13157301900,26800,26800,26850,26800,379
20230801,124300,13147140850,26800,26850,26900,26800,129
20230801,124200,13143680150,26850,26900,26900,26800,6044
20230801,124100,12981400650,26900,26950,26950,26900,1975
20230801,124000,12928272900,26950,26900,26950,26900,161
20230801,123900,12923939450,26950,26950,26950,26950,163
20230801,123800,12919546600,26950,26900,26950,26900,1413
20230801,123700,12881536650,26900,26950,26950,26900,302
20230801,123600,12873412800,26950,26900,26950,26900,352
20230801,123500,12863936500,26950,26950,26950,26900,1018
20230801,123400,12836529000,26950,26900,26950,26900,514
20230801,123300,12822693900,26900,26900,26900,26900,293
20230801,123200,12814812200,26900,26900,26950,26850,323
20230801,123100,12806123600,26900,26900,26950,26850,238
20230801,123000,12799721550,26900,26900,26900,26850,519
20230801,122900,12785785000,26900,26900,26900,26850,625
20230801,122800,12768972550,26900,26900,26900,26850,1014
20230801,122700,12741698750,26850,26900,26950,26850,6476
20230801,122600,12567610700,26950,27000,27000,26950,3692
20230801,122500,12468051300,27000,27000,27050,27000,307
20230801,122400,12459762250,27000,27000,27050,27000,454
20230801,122300,12447502050,27050,27050,27050,27000,462
20230801,122200,12435026650,27050,27050,27050,27000,140
20230801,122100,12431242000,27050,27050,27050,27050,214
20230801,122000,12425453300,27000,27000,27000,26950,726
20230801,121900,12405851900,27000,26950,27000,26950,35
20230801,121800,12404908100,26950,26900,27000,26900,705
20230801,121700,12385899200,26950,26900,26950,26900,528
20230801,121600,12371672850,26900,26950,26950,26900,1009
20230801,121500,12344525300,26950,26900,26950,26900,481
20230801,121400,12331563150,26900,26900,26950,26900,169
20230801,121300,12327016950,26900,26900,26950,26900,636
20230801,121200,12309893500,26950,26900,26950,26900,799
20230801,121100,12288360850,26950,26950,27000,26950,842
20230801,121000,12265666350,26950,26950,27000,26950,126
20230801,120900,12262270500,27000,26950,27000,26950,411
20230801,120800,12251193650,26950,26950,26950,26950,336
20230801,120700,12242138450,26950,26950,27000,26950,96
20230801,120600,12239546800,27000,26900,27000,26900,712
20230801,120500,12220358500,26900,26950,26950,26900,432
20230801,120400,12208731600,26950,26950,26950,26900,451
20230801,120300,12196579650,26950,26900,26950,26900,264
20230801,120200,12189467650,26900,26950,26950,26900,90
20230801,120100,12187045600,26950,26900,26950,26900,406
20230801,120000,12176118950,26900,26900,26950,26900,353
20230801,115900,12166618950,26900,26900,26950,26900,409
20230801,115800,12155616050,26900,26900,26950,26900,275
20230801,115700,12148218300,26900,26950,26950,26900,2654
20230801,115600,12076693150,26950,26950,27000,26950,393
20230801,115500,12066096550,26950,26950,27000,26950,692
20230801,115400,12047430150,26950,27000,27000,26950,572
20230801,115300,12031988350,27000,27050,27050,26950,3533
20230801,115200,11936572750,27100,27100,27100,27050,112
20230801,115100,11933540350,27100,27100,27100,27050,220
20230801,115000,11927588500,27100,27050,27100,27050,286
20230801,114900,11919849600,27100,27050,27100,27050,336
20230801,114800,11910753800,27100,27050,27100,27050,1160
20230801,114700,11879373900,27050,27100,27100,27050,255
20230801,114600,11872473400,27050,27050,27100,27050,11
20230801,114500,11872175400,27100,27050,27100,27050,144
20230801,114400,11868273500,27100,27100,27100,27050,330
20230801,114300,11859330600,27050,27050,27100,27050,804
20230801,114200,11837582350,27050,27050,27050,27000,2088
20230801,114100,11781106450,27050,27050,27050,27000,236
20230801,114000,11774726900,27000,27000,27050,27000,945
20230801,113900,11749211400,27050,27050,27050,27050,411
20230801,113800,11738093850,27050,27000,27050,27000,404
20230801,113700,11727185550,27050,27000,27050,27000,138
20230801,113600,11723458600,27050,27050,27050,27050,88
20230801,113500,11721078200,27050,27050,27050,27000,262
20230801,113400,11713996600,27000,27000,27000,27000,162
20230801,113300,11709622600,27000,27050,27050,27000,848
20230801,113200,11686693350,27000,27050,27050,27000,200
20230801,113100,11681286550,27050,27000,27050,27000,94
20230801,113000,11678747950,27000,27050,27050,27000,247
20230801,112900,11672069100,27050,27000,27050,27000,930
20230801,112800,11646928800,27050,27050,27050,27000,383
20230801,112700,11636574650,27050,27050,27050,27000,560
20230801,112600,11621434750,27050,27150,27150,27050,1981
20230801,112500,11567841000,27150,27100,27150,27100,266
20230801,112400,11560632350,27100,27050,27100,27050,604
20230801,112300,11544265150,27100,27100,27100,27100,266
20230801,112200,11537056550,27100,27100,27150,27050,1734
20230801,112100,11490038300,27100,27100,27100,27050,118
20230801,112000,11486840600,27100,27050,27100,27050,944
20230801,111900,11461260350,27100,27050,27100,27050,730
20230801,111800,11441513250,27050,27050,27100,27050,1708
20230801,111700,11395304250,27050,27100,27100,27050,428
20230801,111600,11383720400,27100,27050,27100,27050,3698
20230801,111500,11283601750,27100,27050,27100,27050,1846
20230801,111400,11233585500,27100,27050,27100,27050,128
20230801,111300,11230122750,27050,27050,27050,27000,375
20230801,111200,11219989300,27050,27050,27050,27000,69
20230801,111100,11218125950,27050,27050,27100,27050,738
20230801,111000,11198160150,27100,27050,27100,27050,117
20230801,110900,11194990900,27050,27050,27100,27050,307
20230801,110800,11186684700,27050,27050,27100,27000,498
20230801,110700,11173208250,27050,27000,27050,27000,571
20230801,110600,11157765550,26950,27000,27050,26950,721
20230801,110500,11138300000,27000,27000,27000,26950,324
20230801,110400,11129555350,27000,26950,27000,26950,1629
20230801,110300,11085587000,26950,26900,26950,26900,193
20230801,110200,11080388850,26900,26900,26950,26900,220
20230801,110100,11074469850,26900,26850,26900,26850,804
20230801,110000,11052844000,26900,26850,26900,26850,444
20230801,105900,11040922300,26850,26850,26900,26800,423
20230801,105800,11029564500,26850,26850,26900,26850,1926
20230801,105700,10977845850,26850,26850,26900,26850,2801
20230801,105600,10902628700,26900,26900,26900,26850,184
20230801,105500,10897686250,26900,26900,26900,26850,1338
20230801,105400,10861702700,26900,26950,27000,26900,1025
20230801,105300,10834075950,27000,26950,27000,26950,1147
20230801,105200,10803145950,26950,26900,26950,26900,950
20230801,105100,10777580050,26900,26950,26950,26900,314
20230801,105000,10769118900,26950,26950,26950,26900,182
20230801,104900,10764214850,26950,26850,26950,26850,183
20230801,104800,10759288600,26850,26850,26900,26850,281
20230801,104700,10751734850,26850,26850,26900,26850,792
20230801,104600,10730465650,26850,26850,26950,26800,1461
20230801,104500,10691275000,26850,26850,26850,26800,1374
20230801,104400,10654411500,26850,26850,26850,26800,1553
20230801,104300,10612741300,26850,26850,26850,26800,4803
20230801,104200,10483863400,26850,26950,27000,26850,7282
20230801,104100,10288097900,26950,26950,27000,26950,259
20230801,104000,10281112950,26950,26950,26950,26950,114
20230801,103900,10278040650,26950,27000,27000,26900,1040
20230801,103800,10250012000,27000,26950,27000,26950,285
20230801,103700,10242329000,26900,26950,27000,26900,1792
20230801,103600,10194035400,26900,26850,26950,26850,1565
20230801,103500,10151937400,26900,26900,26900,26850,968
20230801,103400,10125928200,26900,26900,26950,26850,1512
20230801,103300,10085309750,26900,26900,26900,26850,3747
20230801,103200,9984652000,26900,26950,26950,26850,5289
20230801,103100,9842337250,26950,26950,27000,26950,2638
20230801,103000,9771238500,27000,27050,27100,26950,3731
20230801,102900,9670465350,27100,27050,27100,27000,1281
20230801,102800,9635802350,27050,27050,27050,27000,787
20230801,102700,9614531450,27050,27100,27100,27000,1797
20230801,102600,9565973550,27050,27100,27100,27000,2038
20230801,102500,9510831950,27100,27050,27100,27050,502
20230801,102400,9497236600,27050,27050,27100,27050,623
20230801,102300,9480374200,27050,27050,27100,27000,1479
20230801,102200,9440370250,27100,27050,27100,27000,796
20230801,102100,9418842150,27050,27150,27150,27000,5898
20230801,102000,9259357550,27100,27150,27150,27100,892
20230801,101900,9235172050,27150,27100,27150,27100,476
20230801,101800,9222252250,27150,27100,27150,27100,1015
20230801,101700,9194738350,27100,27100,27150,27100,631
20230801,101600,9177623950,27100,27100,27150,27100,773
20230801,101500,9156674350,27150,27200,27200,27100,254
20230801,101400,9149782200,27100,27200,27250,27100,4760
20230801,101300,9020425050,27250,27250,27300,27200,2169
20230801,101200,8961361950,27300,27250,27300,27250,164
20230801,101100,8956889850,27250,27200,27300,27200,1261
20230801,101000,8922547650,27250,27250,27300,27200,717
20230801,100900,8903015900,27200,27200,27300,27200,2067
20230801,100800,8846768400,27250,27250,27300,27200,1376
20230801,100700,8809278900,27300,27200,27300,27200,1182
20230801,100600,8777069600,27250,27300,27300,27200,1665
20230801,100500,8731691000,27250,27350,27450,27200,6550
20230801,100400,8553035350,27450,27400,27450,27350,1709
20230801,100300,8506221300,27400,27350,27400,27300,1878
20230801,100200,8454857450,27300,27350,27350,27300,1380
20230801,100100,8417144250,27350,27350,27350,27250,2102
20230801,100000,8359772650,27300,27300,27350,27250,2053
20230801,095900,8303796200,27350,27250,27350,27250,783
20230801,095800,8282434100,27250,27200,27300,27200,1922
20230801,095700,8230030600,27250,27250,27250,27200,1203
20230801,095600,8197252750,27200,27300,27300,27200,1916
20230801,095500,8145026500,27250,27350,27350,27250,716
20230801,095400,8125501800,27350,27300,27350,27250,1049
20230801,095300,8096842750,27350,27300,27350,27250,531
20230801,095200,8082346950,27250,27250,27300,27200,302
20230801,095100,8074118600,27200,27300,27300,27200,937
20230801,095000,8048585900,27350,27250,27350,27200,1706
20230801,094900,8002091450,27250,27250,27300,27250,896
20230801,094800,7977670950,27250,27400,27400,27250,2235
20230801,094700,7916599350,27400,27200,27400,27200,2827
20230801,094600,7839431050,27150,27150,27200,27100,2747
20230801,094500,7764835600,27150,27150,27150,27050,2055
20230801,094400,7709132350,27150,27150,27150,27100,1211
20230801,094300,7676255950,27150,27100,27150,27100,639
20230801,094200,7658927400,27100,27100,27150,27000,2016
20230801,094100,7604359900,27100,27050,27100,27000,2478
20230801,094000,7537426150,27000,27050,27050,27000,770
20230801,093900,7516622100,27050,27050,27300,27050,1914
20230801,093800,7464778100,27050,27000,27250,26950,2284
20230801,093700,7403009850,27000,27100,27100,27000,4173
20230801,093600,7290323950,27100,27100,27150,27000,6263
20230801,093500,7121135850,27150,27200,27250,27100,6019
20230801,093400,6957618550,27250,27400,27400,27200,1552
20230801,093300,6915279500,27250,27300,27450,27250,3417
20230801,093200,6821932350,27250,27300,27300,27200,1628
20230801,093100,6777551800,27300,27200,27300,27150,1818
20230801,093000,6728025700,27250,27200,27250,27100,1408
20230801,092900,6689761750,27150,27200,27200,27150,2155
20230801,092800,6631215600,27200,27250,27300,27200,2154
20230801,092700,6572575300,27300,27300,27350,27300,1336
20230801,092600,6536095450,27350,27350,27400,27350,2031
20230801,092500,6480534150,27350,27450,27450,27350,2121
20230801,092400,6422433350,27450,27450,27500,27400,3682
20230801,092300,6321341750,27450,27500,27600,27400,8217
20230801,092200,6095365050,27550,27550,27700,27500,5762
20230801,092100,5936426400,27650,27400,27650,27350,11341
20230801,092000,5624769600,27450,27350,27450,27300,5943
20230801,091900,5462155700,27400,27300,27450,27300,3823
20230801,091800,5357569100,27250,27150,27300,27150,3112
20230801,091700,5272723000,27200,27050,27200,27050,2778
20230801,091600,5197421950,27050,26850,27050,26850,3486
20230801,091500,5103478600,26850,26950,26950,26800,11672
20230801,091400,4789852400,26900,26900,26950,26800,6774
20230801,091300,4607825750,26850,26900,26900,26800,9669
20230801,091200,4348298450,26900,27050,27050,26900,18257
20230801,091100,3855899000,27100,27150,27200,27050,6064
20230801,091000,3691414500,27150,27200,27250,27100,5343
20230801,090900,3546173250,27200,27250,27250,27100,7414
20230801,090800,3344674400,27250,27100,27400,27100,6022
20230801,090700,3180425150,27100,26950,27300,26900,12400
20230801,090600,2844504900,26950,27450,27450,26900,25903
20230801,090500,2141755800,27450,27750,27750,27400,12713
20230801,090400,1791409100,27800,27950,27950,27750,7636
20230801,090300,1578863300,27950,28050,28150,27800,10916
20230801,090200,1273274350,28000,27550,28000,27550,6095
20230801,090100,1104337350,27600,28000,28100,27500,18468
20230801,090000,591840850,28000,28250,28300,27950,20958