KissMeData/089980/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194500,2509386600,26000,26000,26000,26000,1344
20230801,194400,2509386600,26000,26000,26000,26000,0
20230801,194300,2509386600,26000,26000,26000,26000,0
20230801,194200,2509386600,26000,26000,26000,26000,0
20230801,194100,2509386600,26000,26000,26000,26000,0
20230801,194000,2509386600,26000,26000,26000,26000,0
20230801,193900,2509386600,26000,26000,26000,26000,0
20230801,193800,2509386600,26000,26000,26000,26000,0
20230801,193700,2509386600,26000,26000,26000,26000,0
20230801,193600,2509386600,26000,26000,26000,26000,0
20230801,193500,2509386600,26000,26000,26000,26000,0
20230801,193400,2509386600,26000,26000,26000,26000,0
20230801,193300,2509386600,26000,26000,26000,26000,0
20230801,193200,2509386600,26000,26000,26000,26000,0
20230801,193100,2509386600,26000,26000,26000,26000,0
20230801,193000,2509386600,26000,26000,26000,26000,0
20230801,192900,2509386600,26000,26000,26000,26000,0
20230801,192800,2509386600,26000,26000,26000,26000,0
20230801,192700,2509386600,26000,26000,26000,26000,0
20230801,192600,2509386600,26000,26000,26000,26000,0
20230801,192500,2509386600,26000,26000,26000,26000,0
20230801,192400,2509386600,26000,26000,26000,26000,0
20230801,192300,2509386600,26000,26000,26000,26000,0
20230801,192200,2509386600,26000,26000,26000,26000,0
20230801,192100,2509386600,26000,26000,26000,26000,0
20230801,192000,2509386600,26000,26000,26000,26000,0
20230801,191900,2509386600,26000,26000,26000,26000,0
20230801,191800,2509386600,26000,26000,26000,26000,0
20230801,191700,2509386600,26000,26000,26000,26000,0
20230801,191600,2509386600,26000,26000,26000,26000,0
20230801,191500,2509386600,26000,26000,26000,26000,1344
20230801,191400,2509386600,26000,26000,26000,26000,0
20230801,191300,2509386600,26000,26000,26000,26000,0
20230801,191200,2509386600,26000,26000,26000,26000,0
20230801,191100,2509386600,26000,26000,26000,26000,0
20230801,191000,2509386600,26000,26000,26000,26000,0
20230801,190900,2509386600,26000,26000,26000,26000,0
20230801,190800,2509386600,26000,26000,26000,26000,0
20230801,190700,2509386600,26000,26000,26000,26000,0
20230801,190600,2509386600,26000,26000,26000,26000,0
20230801,190500,2509386600,26000,26000,26000,26000,0
20230801,190400,2509386600,26000,26000,26000,26000,0
20230801,190300,2509386600,26000,26000,26000,26000,0
20230801,190200,2509386600,26000,26000,26000,26000,0
20230801,190100,2509386600,26000,26000,26000,26000,0
20230801,190000,2509386600,26000,26000,26000,26000,0
20230801,185900,2509386600,26000,26000,26000,26000,0
20230801,185800,2509386600,26000,26000,26000,26000,0
20230801,185700,2509386600,26000,26000,26000,26000,0
20230801,185600,2509386600,26000,26000,26000,26000,0
20230801,185500,2509386600,26000,26000,26000,26000,0
20230801,185400,2509386600,26000,26000,26000,26000,0
20230801,185300,2509386600,26000,26000,26000,26000,0
20230801,185200,2509386600,26000,26000,26000,26000,0
20230801,185100,2509386600,26000,26000,26000,26000,0
20230801,185000,2509386600,26000,26000,26000,26000,0
20230801,184900,2509386600,26000,26000,26000,26000,0
20230801,184800,2509386600,26000,26000,26000,26000,0
20230801,184700,2509386600,26000,26000,26000,26000,0
20230801,184600,2509386600,26000,26000,26000,26000,0
20230801,184500,2509386600,26000,26000,26000,26000,1344
20230801,184400,2509386600,26000,26000,26000,26000,0
20230801,184300,2509386600,26000,26000,26000,26000,0
20230801,184200,2509386600,26000,26000,26000,26000,0
20230801,184100,2509386600,26000,26000,26000,26000,0
20230801,184000,2509386600,26000,26000,26000,26000,0
20230801,183900,2509386600,26000,26000,26000,26000,0
20230801,183800,2509386600,26000,26000,26000,26000,0
20230801,183700,2509386600,26000,26000,26000,26000,0
20230801,183600,2509386600,26000,26000,26000,26000,0
20230801,183500,2509386600,26000,26000,26000,26000,0
20230801,183400,2509386600,26000,26000,26000,26000,0
20230801,183300,2509386600,26000,26000,26000,26000,0
20230801,183200,2509386600,26000,26000,26000,26000,0
20230801,183100,2509386600,26000,26000,26000,26000,0
20230801,183000,2509386600,26000,26000,26000,26000,0
20230801,182900,2509386600,26000,26000,26000,26000,0
20230801,182800,2509386600,26000,26000,26000,26000,0
20230801,182700,2509386600,26000,26000,26000,26000,0
20230801,182600,2509386600,26000,26000,26000,26000,0
20230801,182500,2509386600,26000,26000,26000,26000,0
20230801,182400,2509386600,26000,26000,26000,26000,0
20230801,182300,2509386600,26000,26000,26000,26000,0
20230801,182200,2509386600,26000,26000,26000,26000,0
20230801,182100,2509386600,26000,26000,26000,26000,0
20230801,182000,2509386600,26000,26000,26000,26000,0
20230801,181900,2509386600,26000,26000,26000,26000,0
20230801,181800,2509386600,26000,26000,26000,26000,0
20230801,181700,2509386600,26000,26000,26000,26000,0
20230801,181600,2509386600,26000,26000,26000,26000,0
20230801,181500,2509386600,26000,26000,26000,26000,1344
20230801,181400,2509386600,26000,26000,26000,26000,0
20230801,181300,2509386600,26000,26000,26000,26000,0
20230801,181200,2509386600,26000,26000,26000,26000,0
20230801,181100,2509386600,26000,26000,26000,26000,0
20230801,181000,2509386600,26000,26000,26000,26000,0
20230801,180900,2509386600,26000,26000,26000,26000,0
20230801,180800,2509386600,26000,26000,26000,26000,0
20230801,180700,2509386600,26000,26000,26000,26000,0
20230801,180600,2509386600,26000,26000,26000,26000,0
20230801,180500,2509386600,26000,26000,26000,26000,0
20230801,180400,2509386600,26000,26000,26000,26000,0
20230801,180300,2509386600,26000,26000,26000,26000,0
20230801,180200,2509386600,26000,26000,26000,26000,0
20230801,180100,2509386600,26000,26000,26000,26000,0
20230801,180000,2509386600,26000,26000,26000,26000,0
20230801,175900,2509386600,26000,26000,26000,26000,0
20230801,175800,2509386600,26000,26000,26000,26000,0
20230801,175700,2509386600,26000,26000,26000,26000,0
20230801,175600,2509386600,26000,26000,26000,26000,0
20230801,175500,2509386600,26000,26000,26000,26000,0
20230801,175400,2509386600,26000,26000,26000,26000,0
20230801,175300,2509386600,26000,26000,26000,26000,0
20230801,175200,2509386600,26000,26000,26000,26000,0
20230801,175100,2509386600,26000,26000,26000,26000,0
20230801,175000,2509386600,26000,26000,26000,26000,0
20230801,174900,2509386600,26000,26000,26000,26000,0
20230801,174800,2509386600,26000,26000,26000,26000,0
20230801,174700,2509386600,26000,26000,26000,26000,0
20230801,174600,2509386600,26000,26000,26000,26000,0
20230801,174500,2509386600,26000,26000,26000,26000,1344
20230801,174400,2509386600,26000,26000,26000,26000,0
20230801,174300,2509386600,26000,26000,26000,26000,0
20230801,174200,2509386600,26000,26000,26000,26000,0
20230801,174100,2509386600,26000,26000,26000,26000,0
20230801,174000,2509386600,26000,26000,26000,26000,0
20230801,173900,2509386600,26000,26000,26000,26000,0
20230801,173800,2509386600,26000,26000,26000,26000,0
20230801,173700,2509386600,26000,26000,26000,26000,0
20230801,173600,2509386600,26000,26000,26000,26000,0
20230801,173500,2509386600,26000,26000,26000,26000,0
20230801,173400,2509386600,26000,26000,26000,26000,0
20230801,173300,2509386600,26000,26000,26000,26000,0
20230801,173200,2509386600,26000,26000,26000,26000,0
20230801,173100,2509386600,26000,26000,26000,26000,0
20230801,173000,2509386600,26000,26000,26000,26000,0
20230801,172900,2509386600,26000,26000,26000,26000,0
20230801,172800,2509386600,26000,26000,26000,26000,0
20230801,172700,2509386600,26000,26000,26000,26000,0
20230801,172600,2509386600,26000,26000,26000,26000,0
20230801,172500,2509386600,26000,26000,26000,26000,0
20230801,172400,2509386600,26000,26000,26000,26000,0
20230801,172300,2509386600,26000,26000,26000,26000,0
20230801,172200,2509386600,26000,26000,26000,26000,0
20230801,172100,2509386600,26000,26000,26000,26000,0
20230801,172000,2509386600,26000,26000,26000,26000,0
20230801,171900,2509386600,26000,26000,26000,26000,0
20230801,171800,2509386600,26000,26000,26000,26000,0
20230801,171700,2509386600,26000,26000,26000,26000,0
20230801,171600,2509386600,26000,26000,26000,26000,0
20230801,171500,2509386600,26000,26000,26000,26000,1344
20230801,171400,2509386600,26000,26000,26000,26000,0
20230801,171300,2509386600,26000,26000,26000,26000,0
20230801,171200,2509386600,26000,26000,26000,26000,0
20230801,171100,2509386600,26000,26000,26000,26000,0
20230801,171000,2509386600,26000,26000,26000,26000,0
20230801,170900,2509386600,26000,26000,26000,26000,0
20230801,170800,2509386600,26000,26000,26000,26000,0
20230801,170700,2509386600,26000,26000,26000,26000,0
20230801,170600,2509386600,26000,26000,26000,26000,0
20230801,170500,2509386600,26000,26000,26000,26000,0
20230801,170400,2509386600,26000,26000,26000,26000,0
20230801,170300,2509386600,26000,26000,26000,26000,0
20230801,170200,2509386600,26000,26000,26000,26000,0
20230801,170100,2509386600,26000,26000,26000,26000,0
20230801,170000,2509386600,26000,26000,26000,26000,0
20230801,165900,2509386600,26000,26000,26000,26000,0
20230801,165800,2509386600,26000,26000,26000,26000,0
20230801,165700,2509386600,26000,26000,26000,26000,0
20230801,165600,2509386600,26000,26000,26000,26000,0
20230801,165500,2509386600,26000,26000,26000,26000,0
20230801,165400,2509386600,26000,26000,26000,26000,0
20230801,165300,2509386600,26000,26000,26000,26000,0
20230801,165200,2509386600,26000,26000,26000,26000,0
20230801,165100,2509386600,26000,26000,26000,26000,0
20230801,165000,2509386600,26000,26000,26000,26000,0
20230801,164900,2509386600,26000,26000,26000,26000,0
20230801,164800,2509386600,26000,26000,26000,26000,0
20230801,164700,2509386600,26000,26000,26000,26000,0
20230801,164600,2509386600,26000,26000,26000,26000,0
20230801,164500,2509386600,26000,26000,26000,26000,1344
20230801,164400,2509386600,26000,26000,26000,26000,0
20230801,164300,2509386600,26000,26000,26000,26000,0
20230801,164200,2509386600,26000,26000,26000,26000,0
20230801,164100,2509386600,26000,26000,26000,26000,0
20230801,164000,2509386600,26000,26000,26000,26000,0
20230801,163900,2509386600,26000,26000,26000,26000,0
20230801,163800,2509386600,26000,26000,26000,26000,0
20230801,163700,2509386600,26000,26000,26000,26000,0
20230801,163600,2509386600,26000,26000,26000,26000,0
20230801,163500,2509386600,26000,26000,26000,26000,0
20230801,163400,2509386600,26000,26000,26000,26000,0
20230801,163300,2509386600,26000,26000,26000,26000,0
20230801,163200,2509386600,26000,26000,26000,26000,0
20230801,163100,2509386600,26000,26000,26000,26000,0
20230801,163000,2509386600,26000,26000,26000,26000,0
20230801,162900,2509386600,26000,26000,26000,26000,0
20230801,162800,2509386600,26000,26000,26000,26000,0
20230801,162700,2509386600,26000,26000,26000,26000,0
20230801,162600,2509386600,26000,26000,26000,26000,0
20230801,162500,2509386600,26000,26000,26000,26000,0
20230801,162400,2509386600,26000,26000,26000,26000,0
20230801,162300,2509386600,26000,26000,26000,26000,0
20230801,162200,2509386600,26000,26000,26000,26000,0
20230801,162100,2509386600,26000,26000,26000,26000,0
20230801,162000,2509386600,26000,26000,26000,26000,0
20230801,161900,2509386600,26000,26000,26000,26000,0
20230801,161800,2509386600,26000,26000,26000,26000,0
20230801,161700,2509386600,26000,26000,26000,26000,0
20230801,161600,2509386600,26000,26000,26000,26000,0
20230801,161500,2509386600,26000,26000,26000,26000,1344
20230801,161400,2509386600,26000,26000,26000,26000,0
20230801,161300,2509386600,26000,26000,26000,26000,0
20230801,161200,2509386600,26000,26000,26000,26000,0
20230801,161100,2509386600,26000,26000,26000,26000,0
20230801,161000,2509386600,26000,26000,26000,26000,0
20230801,160900,2509386600,26000,26000,26000,26000,0
20230801,160800,2509386600,26000,26000,26000,26000,0
20230801,160700,2509386600,26000,26000,26000,26000,0
20230801,160600,2509386600,26000,26000,26000,26000,0
20230801,160500,2509386600,26000,26000,26000,26000,0
20230801,160400,2509386600,26000,26000,26000,26000,0
20230801,160300,2509386600,26000,26000,26000,26000,0
20230801,160200,2509386600,26000,26000,26000,26000,0
20230801,160100,2509386600,26000,26000,26000,26000,0
20230801,160000,2509386600,26000,26000,26000,26000,0
20230801,155900,2509386600,26000,26000,26000,26000,0
20230801,155800,2509386600,26000,26000,26000,26000,0
20230801,155700,2509386600,26000,26000,26000,26000,0
20230801,155600,2509386600,26000,26000,26000,26000,0
20230801,155500,2509386600,26000,26000,26000,26000,0
20230801,155400,2509386600,26000,26000,26000,26000,0
20230801,155300,2509386600,26000,26000,26000,26000,0
20230801,155200,2509386600,26000,26000,26000,26000,0
20230801,155100,2509386600,26000,26000,26000,26000,0
20230801,155000,2509386600,26000,26000,26000,26000,0
20230801,154900,2509386600,26000,26000,26000,26000,0
20230801,154800,2509386600,26000,26000,26000,26000,0
20230801,154700,2509386600,26000,26000,26000,26000,0
20230801,154600,2509386600,26000,26000,26000,26000,0
20230801,154500,2509386600,26000,26000,26000,26000,1344
20230801,154400,2509386600,26000,26000,26000,26000,0
20230801,154300,2509386600,26000,26000,26000,26000,0
20230801,154200,2509386600,26000,26000,26000,26000,0
20230801,154100,2509386600,26000,26000,26000,26000,0
20230801,154000,2509386600,26000,26000,26000,26000,0
20230801,153900,2509386600,26000,26000,26000,26000,0
20230801,153800,2509386600,26000,26000,26000,26000,0
20230801,153700,2509386600,26000,26000,26000,26000,0
20230801,153600,2509386600,26000,26000,26000,26000,0
20230801,153500,2509386600,26000,26000,26000,26000,0
20230801,153400,2509386600,26000,26000,26000,26000,0
20230801,153300,2509386600,26000,26000,26000,26000,0
20230801,153200,2509386600,26000,26000,26000,26000,0
20230801,153100,2509386600,26000,26000,26000,26000,0
20230801,153000,2509386600,26000,26000,26000,26000,1344
20230801,152900,2474442600,26000,26000,26000,26000,0
20230801,152800,2474442600,26000,26000,26000,26000,0
20230801,152700,2474442600,26000,26000,26000,26000,0
20230801,152600,2474442600,26000,26000,26000,26000,0
20230801,152500,2474442600,26000,26000,26000,26000,0
20230801,152400,2474442600,26000,26000,26000,26000,0
20230801,152300,2474442600,26000,26000,26000,26000,0
20230801,152200,2474442600,26000,26000,26000,26000,0
20230801,152100,2474442600,26000,26000,26000,26000,0
20230801,152000,2474442600,26000,26000,26000,26000,0
20230801,151900,2474442600,26000,26000,26050,26000,251
20230801,151800,2467906700,26050,26050,26050,26000,109
20230801,151700,2465072150,26050,26050,26050,26000,349
20230801,151600,2455994900,26050,26050,26050,26050,50
20230801,151500,2454692400,26050,26050,26050,26000,52
20230801,151400,2453338300,26000,26050,26050,26000,74
20230801,151300,2451413750,26050,26050,26050,26050,2
20230801,151200,2451361650,26050,26050,26050,26050,6
20230801,151100,2451205350,26000,26050,26050,26000,45
20230801,151000,2450035000,26050,26000,26050,26000,13
20230801,150900,2449696500,26000,26000,26000,26000,4
20230801,150800,2449592500,26000,26000,26000,26000,64
20230801,150700,2447928500,26000,26000,26000,25950,192
20230801,150600,2442936600,26000,25950,26000,25950,61
20230801,150500,2441353350,26000,26000,26000,25950,254
20230801,150400,2434749600,25950,26000,26000,25950,489
20230801,150300,2422036200,26050,26050,26050,26000,26
20230801,150200,2421359150,26000,26050,26050,26000,61
20230801,150100,2419772850,26000,26000,26000,26000,346
20230801,150000,2410776850,26000,26000,26000,26000,198
20230801,145900,2405628850,26050,26050,26050,26050,1
20230801,145800,2405602800,26050,26050,26050,26050,12
20230801,145700,2405290200,26050,26050,26050,26050,10
20230801,145600,2405029700,26000,26050,26050,26000,597
20230801,145500,2389506250,26050,26000,26050,26000,18
20230801,145400,2389037900,26000,26000,26000,26000,1
20230801,145300,2389011900,26050,26050,26050,26050,1
20230801,145200,2388985850,26050,26050,26050,26000,109
20230801,145100,2386151400,26050,26050,26050,26050,1
20230801,145000,2386125350,26050,26050,26050,26050,2
20230801,144900,2386073250,26050,26050,26050,26050,9
20230801,144800,2385838800,26000,26050,26050,26000,40
20230801,144700,2384797800,26050,26050,26100,26050,94
20230801,144600,2382348950,26100,26050,26100,26050,162
20230801,144500,2378128550,26050,26050,26050,26050,0
20230801,144400,2378128550,26050,26000,26050,26000,391
20230801,144300,2367960250,26050,26000,26050,26000,44
20230801,144200,2366815950,26000,26000,26000,26000,0
20230801,144100,2366815950,26000,26050,26050,26000,101
20230801,144000,2364189700,26050,26000,26050,26000,327
20230801,143900,2355687400,25950,26000,26000,25950,164
20230801,143800,2351428400,26000,26000,26000,25950,58
20230801,143700,2349920550,26050,26050,26050,26000,2462
20230801,143600,2285905000,26050,26050,26050,26050,138
20230801,143500,2282310100,26100,26100,26100,26100,0
20230801,143400,2282310100,26100,26100,26100,26050,105
20230801,143300,2279571500,26100,26050,26100,26050,94
20230801,143200,2277118150,26100,26100,26100,26100,39
20230801,143100,2276100250,26100,26100,26100,26100,60
20230801,143000,2274534250,26100,26100,26100,26100,100
20230801,142900,2271924250,26100,26150,26150,26100,66
20230801,142800,2270201600,26150,26150,26150,26100,115
20230801,142700,2267196700,26100,26150,26150,26100,39
20230801,142600,2266178750,26150,26150,26150,26150,0
20230801,142500,2266178750,26150,26100,26150,26100,378
20230801,142400,2256312600,26100,26100,26100,26100,0
20230801,142300,2256312600,26100,26100,26100,26100,0
20230801,142200,2256312600,26100,26050,26100,26050,11
20230801,142100,2256025750,26050,26100,26100,26050,20
20230801,142000,2255504700,26050,26050,26050,26050,10
20230801,141900,2255244200,26100,26100,26100,26100,91
20230801,141800,2252869100,26100,26100,26100,26100,11
20230801,141700,2252582000,26100,26100,26100,26100,328
20230801,141600,2244021200,26100,26100,26100,26100,9
20230801,141500,2243786300,26100,26100,26100,26100,140
20230801,141400,2240132300,26100,26100,26100,26100,10
20230801,141300,2239871300,26100,26050,26100,26000,224
20230801,141200,2234045450,26050,26000,26050,26000,2
20230801,141100,2233993400,26100,26050,26100,26000,50
20230801,141000,2232693150,26100,26000,26100,26000,2382
20230801,140900,2170657650,26000,26000,26000,26000,49
20230801,140800,2169383650,26000,26050,26050,26000,282
20230801,140700,2162051150,26050,26000,26050,26000,25
20230801,140600,2161400850,26000,26000,26000,26000,96
20230801,140500,2158904850,26050,26050,26050,26050,0
20230801,140400,2158904850,26050,26000,26050,26000,49
20230801,140300,2157630500,26000,26000,26000,26000,57
20230801,140200,2156148500,26000,26000,26000,26000,189
20230801,140100,2151234500,26000,26000,26000,25950,73
20230801,140000,2149338900,25950,25950,25950,25950,311
20230801,135900,2141268450,25950,26000,26050,25950,2240
20230801,135800,2083075900,26050,26000,26050,26000,26
20230801,135700,2082399550,26050,26100,26100,26000,351
20230801,135600,2073270500,26100,26100,26100,26100,0
20230801,135500,2073270500,26100,26100,26100,26100,6
20230801,135400,2073113900,26050,26050,26050,26050,215
20230801,135300,2067513150,26050,26050,26050,26050,158
20230801,135200,2063397250,26100,26050,26100,26050,472
20230801,135100,2051101350,26050,26050,26050,26050,3
20230801,135000,2051023200,26050,26050,26050,26000,421
20230801,134900,2040071150,26100,26050,26100,26000,858
20230801,134800,2017726250,26000,26050,26050,26000,1315
20230801,134700,1983515500,26050,26050,26050,26050,44
20230801,134600,1982369300,26050,26100,26100,26000,1140
20230801,134500,1952670900,26100,26100,26100,26100,345
20230801,134400,1943666400,26150,26100,26150,26000,129
20230801,134300,1940300950,26150,26050,26150,26000,395
20230801,134200,1930009900,26050,26050,26050,26050,12
20230801,134100,1929697300,26050,26100,26100,26050,54
20230801,134000,1928289900,26150,26150,26150,26100,36
20230801,133900,1927349800,26100,26100,26100,26100,149
20230801,133800,1923460900,26100,26100,26100,26100,0
20230801,133700,1923460900,26100,26100,26100,26100,212
20230801,133600,1917927700,26100,26100,26100,26100,206
20230801,133500,1912551100,26100,26100,26100,26100,20
20230801,133400,1912029100,26150,26100,26150,26100,220
20230801,133300,1906285300,26100,26100,26100,26100,2
20230801,133200,1906233100,26050,26050,26050,26000,1061
20230801,133100,1878596200,26100,26100,26100,26100,348
20230801,133000,1869513400,26100,26100,26100,26100,708
20230801,132900,1851034600,26100,26100,26100,26100,50
20230801,132800,1849729600,26150,26150,26150,26150,364
20230801,132700,1840211000,26150,26150,26150,26150,4
20230801,132600,1840106400,26200,26200,26200,26200,482
20230801,132500,1827478000,26200,26200,26250,26200,304
20230801,132400,1819512900,26250,26200,26250,26200,81
20230801,132300,1817390650,26200,26250,26250,26200,2419
20230801,132200,1753940550,26300,26250,26300,26250,45
20230801,132100,1752759000,26300,26300,26300,26300,97
20230801,132000,1750207900,26250,26250,26250,26250,10
20230801,131900,1749945400,26300,26300,26300,26250,83
20230801,131800,1747762600,26300,26300,26300,26300,22
20230801,131700,1747184000,26300,26300,26300,26300,19
20230801,131600,1746684300,26300,26300,26300,26300,35
20230801,131500,1745763800,26300,26300,26300,26300,240
20230801,131400,1739451800,26300,26300,26300,26300,0
20230801,131300,1739451800,26300,26300,26300,26250,54
20230801,131200,1738033200,26300,26350,26350,26250,871
20230801,131100,1715091300,26350,26350,26350,26350,268
20230801,131000,1708029500,26400,26400,26400,26400,6
20230801,130900,1707871100,26350,26300,26350,26250,1132
20230801,130800,1678068150,26300,26300,26350,26300,91
20230801,130700,1675674800,26300,26300,26350,26300,223
20230801,130600,1669809600,26300,26300,26300,26300,66
20230801,130500,1668073800,26350,26300,26350,26300,45
20230801,130400,1666889250,26400,26350,26400,26350,10
20230801,130300,1666625400,26350,26350,26350,26350,369
20230801,130200,1656902250,26350,26350,26350,26300,303
20230801,130100,1648930800,26350,26350,26400,26350,69
20230801,130000,1647112350,26400,26400,26400,26400,103
20230801,125900,1644393150,26400,26400,26400,26400,35
20230801,125800,1643469150,26400,26400,26450,26400,72
20230801,125700,1641568050,26400,26400,26400,26400,192
20230801,125600,1636499250,26450,26500,26500,26450,2907
20230801,125500,1559536050,26550,26550,26550,26500,8
20230801,125400,1559323700,26500,26500,26500,26500,404
20230801,125300,1548617700,26500,26500,26500,26500,0
20230801,125200,1548617700,26500,26500,26500,26500,137
20230801,125100,1544987200,26450,26450,26450,26450,19
20230801,125000,1544484650,26500,26500,26500,26500,0
20230801,124900,1544484650,26500,26500,26550,26500,1117
20230801,124800,1514884100,26500,26500,26500,26500,0
20230801,124700,1514884100,26500,26550,26550,26500,12
20230801,124600,1514565850,26550,26450,26550,26450,973
20230801,124500,1488790300,26450,26450,26450,26450,33
20230801,124400,1487917450,26400,26400,26400,26400,3
20230801,124300,1487838250,26450,26550,26550,26450,282
20230801,124200,1480365950,26550,26550,26550,26550,20
20230801,124100,1479834950,26500,26500,26550,26500,1296
20230801,124000,1445490000,26500,26450,26500,26450,1096
20230801,123900,1416500350,26450,26500,26500,26450,210
20230801,123800,1410935850,26500,26500,26500,26450,24
20230801,123700,1410300000,26500,26450,26500,26400,1182
20230801,123600,1379040550,26450,26300,26450,26300,4759
20230801,123500,1253217700,26300,26300,26300,26300,0
20230801,123400,1253217700,26300,26350,26350,26300,8
20230801,123300,1253006950,26300,26300,26300,26300,10
20230801,123200,1252743950,26300,26300,26300,26300,69
20230801,123100,1250929250,26350,26300,26350,26300,122
20230801,123000,1247716250,26300,26300,26300,26300,9
20230801,122900,1247479550,26350,26350,26350,26350,2
20230801,122800,1247426850,26350,26350,26400,26350,547
20230801,122700,1233008600,26350,26400,26400,26350,126
20230801,122600,1229682400,26400,26400,26400,26400,0
20230801,122500,1229682400,26400,26350,26400,26350,14
20230801,122400,1229313200,26400,26400,26400,26400,80
20230801,122300,1227201200,26400,26400,26400,26400,0
20230801,122200,1227201200,26400,26400,26400,26400,6
20230801,122100,1227042800,26350,26400,26400,26350,6
20230801,122000,1226884450,26400,26400,26400,26400,1
20230801,121900,1226858050,26400,26350,26400,26350,8
20230801,121800,1226646900,26350,26350,26350,26350,0
20230801,121700,1226646900,26350,26400,26400,26350,253
20230801,121600,1219980300,26400,26400,26400,26350,51
20230801,121500,1218635900,26400,26400,26400,26400,7
20230801,121400,1218451100,26400,26400,26400,26400,70
20230801,121300,1216603100,26400,26400,26400,26400,31
20230801,121200,1215784700,26350,26350,26350,26350,5
20230801,121100,1215652950,26350,26350,26350,26350,2
20230801,121000,1215600250,26400,26400,26400,26350,29
20230801,120900,1214835450,26400,26400,26400,26400,1
20230801,120800,1214809050,26400,26350,26400,26350,51
20230801,120700,1213462700,26400,26400,26400,26400,6
20230801,120600,1213304300,26400,26400,26450,26400,59
20230801,120500,1211746250,26400,26400,26400,26400,5
20230801,120400,1211614250,26450,26400,26450,26400,105
20230801,120300,1208838350,26400,26400,26400,26400,0
20230801,120200,1208838350,26400,26400,26400,26400,0
20230801,120100,1208838350,26400,26400,26400,26400,37
20230801,120000,1207861550,26400,26400,26450,26400,122
20230801,115900,1204639250,26450,26450,26450,26450,0
20230801,115800,1204639250,26450,26400,26450,26400,126
20230801,115700,1201312550,26400,26400,26400,26400,0
20230801,115600,1201312550,26400,26400,26400,26400,29
20230801,115500,1200546950,26450,26400,26450,26400,238
20230801,115400,1194263450,26400,26400,26400,26400,46
20230801,115300,1193049050,26400,26450,26450,26400,8
20230801,115200,1192837650,26450,26400,26450,26400,150
20230801,115100,1188877350,26400,26400,26400,26400,120
20230801,115000,1185709350,26450,26450,26450,26450,12
20230801,114900,1185391950,26450,26450,26450,26450,7
20230801,114800,1185206800,26450,26450,26450,26450,101
20230801,114700,1182535350,26450,26450,26450,26450,400
20230801,114600,1171955350,26450,26450,26450,26450,25
20230801,114500,1171294100,26450,26450,26450,26450,2
20230801,114400,1171241200,26450,26450,26500,26400,443
20230801,114300,1159538350,26500,26450,26500,26450,438
20230801,114200,1147952100,26450,26450,26450,26450,0
20230801,114100,1147952100,26450,26450,26450,26450,10
20230801,114000,1147687600,26450,26400,26450,26400,134
20230801,113900,1144149700,26450,26450,26450,26450,0
20230801,113800,1144149700,26450,26450,26450,26450,25
20230801,113700,1143488450,26450,26400,26450,26400,106
20230801,113600,1140689750,26400,26400,26400,26400,165
20230801,113500,1136333750,26450,26450,26450,26450,25
20230801,113400,1135672500,26450,26400,26450,26400,12
20230801,113300,1135355350,26400,26400,26400,26400,752
20230801,113200,1115502550,26400,26400,26400,26400,19
20230801,113100,1115000950,26400,26400,26400,26400,19
20230801,113000,1114499350,26400,26400,26400,26400,1
20230801,112900,1114472950,26400,26400,26400,26400,119
20230801,112800,1111331350,26400,26400,26400,26400,16
20230801,112700,1110908950,26400,26400,26400,26400,22
20230801,112600,1110328150,26400,26400,26400,26400,355
20230801,112500,1100956150,26400,26400,26400,26350,148
20230801,112400,1097049800,26400,26400,26400,26400,0
20230801,112300,1097049800,26400,26400,26400,26400,0
20230801,112200,1097049800,26400,26400,26400,26400,6
20230801,112100,1096891400,26350,26350,26350,26350,10
20230801,112000,1096627900,26350,26350,26350,26350,75
20230801,111900,1094651650,26350,26300,26350,26300,8
20230801,111800,1094440900,26300,26300,26300,26300,215
20230801,111700,1088786400,26300,26300,26300,26250,381
20230801,111600,1078766350,26300,26300,26300,26300,1192
20230801,111500,1047416750,26300,26300,26300,26300,10
20230801,111400,1047153750,26300,26300,26300,26300,0
20230801,111300,1047153750,26300,26300,26300,26300,487
20230801,111200,1034345650,26300,26300,26300,26300,196
20230801,111100,1029190850,26300,26300,26300,26250,383
20230801,111000,1019120400,26350,26300,26350,26300,123
20230801,110900,1015885200,26300,26350,26350,26300,111
20230801,110800,1012965750,26350,26350,26350,26350,60
20230801,110700,1011384750,26350,26350,26350,26350,188
20230801,110600,1006430950,26300,26350,26350,26300,242
20230801,110500,1000056950,26350,26350,26350,26350,0
20230801,110400,1000056950,26350,26350,26350,26300,338
20230801,110300,991156050,26350,26350,26350,26350,35
20230801,110200,990233800,26350,26350,26350,26300,40
20230801,110100,989179850,26350,26350,26350,26350,25
20230801,110000,988521100,26350,26300,26350,26300,96
20230801,105900,985996150,26350,26350,26350,26300,47
20230801,105800,984758700,26350,26350,26350,26350,7
20230801,105700,984574250,26350,26350,26350,26350,9
20230801,105600,984337100,26350,26350,26350,26350,19
20230801,105500,983836450,26350,26400,26400,26300,179
20230801,105400,979127700,26300,26350,26350,26300,34
20230801,105300,978232300,26300,26300,26300,26250,161
20230801,105200,973998250,26300,26300,26300,26250,454
20230801,105100,962058550,26300,26350,26350,26300,126
20230801,105000,958744650,26350,26400,26450,26350,111
20230801,104900,955816100,26350,26400,26400,26350,112
20230801,104800,952861300,26400,26350,26400,26350,766
20230801,104700,932644050,26400,26400,26400,26400,1
20230801,104600,932617650,26400,26350,26400,26350,30
20230801,104500,931826850,26400,26400,26400,26400,229
20230801,104400,925781250,26400,26400,26450,26400,95
20230801,104300,923273200,26400,26400,26450,26400,124
20230801,104200,919999300,26400,26400,26450,26400,362
20230801,104100,910439200,26400,26400,26450,26400,101
20230801,104000,907772300,26400,26400,26400,26400,6
20230801,103900,907613900,26350,26350,26400,26350,88
20230801,103800,905293350,26350,26350,26350,26350,16
20230801,103700,904871750,26350,26300,26350,26300,547
20230801,103600,890463950,26300,26350,26350,26300,760
20230801,103500,870443050,26350,26350,26350,26350,1
20230801,103400,870416700,26400,26400,26450,26350,1011
20230801,103300,843707600,26400,26400,26400,26400,14
20230801,103200,843338000,26400,26350,26400,26350,424
20230801,103100,832157500,26350,26300,26350,26300,45
20230801,103000,830973700,26300,26350,26350,26300,38
20230801,102900,829973800,26300,26300,26300,26300,1164
20230801,102800,799360600,26300,26300,26300,26250,183
20230801,102700,794547750,26250,26300,26300,26250,30
20230801,102600,793759700,26300,26300,26300,26300,21
20230801,102500,793207400,26300,26250,26300,26200,488
20230801,102400,780401550,26250,26250,26250,26250,435
20230801,102300,768982800,26250,26250,26250,26250,131
20230801,102200,765544050,26250,26200,26250,26200,1751
20230801,102100,719662350,26200,26250,26250,26200,409
20230801,102000,708931400,26200,26250,26250,26200,333
20230801,101900,700202650,26300,26250,26300,26250,387
20230801,101800,690043550,26200,26200,26300,26200,135
20230801,101700,686496400,26300,26250,26300,26200,37
20230801,101600,685525350,26250,26250,26250,26200,32
20230801,101500,684685800,26250,26250,26300,26250,432
20230801,101400,673332750,26250,26300,26300,26250,102
20230801,101300,670650250,26250,26250,26250,26250,311
20230801,101200,662486500,26250,26250,26250,26250,503
20230801,101100,649282750,26250,26250,26250,26250,273
20230801,101000,642116500,26250,26250,26250,26250,39
20230801,100900,641092750,26250,26250,26250,26250,742
20230801,100800,621615250,26250,26200,26250,26200,363
20230801,100700,612091750,26200,26150,26200,26150,6
20230801,100600,611934750,26200,26200,26200,26150,640
20230801,100500,595185650,26200,26200,26200,26200,203
20230801,100400,589867050,26200,26200,26200,26200,211
20230801,100300,584338850,26250,26150,26250,26150,455
20230801,100200,572427300,26150,26150,26150,26150,1
20230801,100100,572401150,26100,26100,26150,26100,25
20230801,100000,571748200,26050,26100,26150,26050,127
20230801,095900,568434450,26100,26100,26100,26100,5
20230801,095800,568303950,26100,26100,26100,26050,113
20230801,095700,565355050,26100,26000,26100,26000,2212
20230801,095600,507731700,26000,26000,26000,26000,359
20230801,095500,498397700,26000,26050,26050,26000,289
20230801,095400,490883550,26000,26050,26050,26000,16
20230801,095300,490467500,26000,26000,26000,26000,0
20230801,095200,490467500,26000,26050,26050,26000,39
20230801,095100,489453450,26000,26000,26000,26000,13
20230801,095000,489115450,26000,26000,26000,26000,617
20230801,094900,473073450,26000,26000,26000,26000,21
20230801,094800,472527450,25950,26000,26000,25950,956
20230801,094700,447703700,26050,26100,26100,26050,1688
20230801,094600,403719450,26150,26150,26150,26150,1
20230801,094500,403693300,26150,26100,26150,26100,91
20230801,094400,401317700,26100,26100,26100,26100,80
20230801,094300,399229700,26100,26100,26100,26100,11
20230801,094200,398942600,26100,26100,26200,26100,327
20230801,094100,390403400,26100,26100,26100,26050,63
20230801,094000,388761150,26050,26200,26200,26050,1533
20230801,093900,348745400,26200,26150,26200,26150,589
20230801,093800,333322400,26200,26150,26200,26150,55
20230801,093700,331883600,26150,26200,26200,26150,527
20230801,093600,318102350,26150,26150,26150,26150,336
20230801,093500,309315950,26150,26150,26150,26050,65
20230801,093400,307620100,26100,26050,26150,26000,213
20230801,093300,302066950,26050,26050,26050,26000,269
20230801,093200,295068100,26050,26000,26050,26000,55
20230801,093100,293638000,26000,26000,26000,26000,366
20230801,093000,284122000,26000,25950,26000,25950,375
20230801,092900,274390650,25950,25900,25950,25900,238
20230801,092800,268226200,25900,25950,25950,25900,14
20230801,092700,267863150,25900,25900,25900,25900,200
20230801,092600,262683150,25900,25900,25950,25900,270
20230801,092500,255680100,25900,25950,25950,25900,223
20230801,092400,249897100,25950,26000,26000,25950,187
20230801,092300,245042750,25950,26000,26000,25950,225
20230801,092200,239193450,26000,25900,26000,25900,218
20230801,092100,233527500,25950,26000,26000,25950,518
20230801,092000,220083050,26000,26000,26000,26000,13
20230801,091900,219745050,26000,25950,26000,25950,51
20230801,091800,218421550,25950,25900,25950,25900,336
20230801,091700,209708100,25900,25950,25950,25900,171
20230801,091600,205271750,26000,25950,26000,25900,120
20230801,091500,202157400,25900,25900,25950,25900,732
20230801,091400,183195350,25900,25900,25900,25900,28
20230801,091300,182470150,25850,25850,25900,25850,41
20230801,091200,181409800,25850,25900,25950,25850,508
20230801,091100,168271400,25850,25950,25950,25850,423
20230801,091000,157332600,25950,25950,26000,25900,373
20230801,090900,147660250,25950,26100,26150,25950,631
20230801,090800,131231000,26000,26100,26100,26000,238
20230801,090700,125022350,26100,26050,26100,25950,1280
20230801,090600,91765850,26050,26000,26050,26000,215
20230801,090500,86171500,25950,26050,26050,25950,1246
20230801,090400,53776000,26050,26000,26050,26000,407
20230801,090300,43188750,26000,25950,26000,25950,118
20230801,090200,40126550,25950,25900,26050,25900,201
20230801,090100,34916400,25900,25950,26000,25850,345
20230801,090000,25976750,25950,26050,26050,25950,998