KissMeData/001040/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,183200,5080893200,66800,66800,66800,66800,3883
20230804,183100,5080893200,66800,66800,66800,66800,0
20230804,183000,5080893200,66800,66800,66800,66800,0
20230804,182900,5080893200,66800,66800,66800,66800,0
20230804,182800,5080893200,66800,66800,66800,66800,0
20230804,182700,5080893200,66800,66800,66800,66800,0
20230804,182600,5080893200,66800,66800,66800,66800,0
20230804,182500,5080893200,66800,66800,66800,66800,0
20230804,182400,5080893200,66800,66800,66800,66800,0
20230804,182300,5080893200,66800,66800,66800,66800,0
20230804,182200,5080893200,66800,66800,66800,66800,0
20230804,182100,5080893200,66800,66800,66800,66800,0
20230804,182000,5080893200,66800,66800,66800,66800,0
20230804,181900,5080893200,66800,66800,66800,66800,0
20230804,181800,5080893200,66800,66800,66800,66800,0
20230804,181700,5080893200,66800,66800,66800,66800,0
20230804,181600,5080893200,66800,66800,66800,66800,0
20230804,181500,5080893200,66800,66800,66800,66800,0
20230804,181400,5080893200,66800,66800,66800,66800,0
20230804,181300,5080893200,66800,66800,66800,66800,0
20230804,181200,5080893200,66800,66800,66800,66800,0
20230804,181100,5080893200,66800,66800,66800,66800,0
20230804,181000,5080893200,66800,66800,66800,66800,0
20230804,180900,5080893200,66800,66800,66800,66800,0
20230804,180800,5080893200,66800,66800,66800,66800,0
20230804,180700,5080893200,66800,66800,66800,66800,0
20230804,180600,5080893200,66800,66800,66800,66800,0
20230804,180500,5080893200,66800,66800,66800,66800,0
20230804,180400,5080893200,66800,66800,66800,66800,0
20230804,180300,5080893200,66800,66800,66800,66800,0
20230804,180200,5080893200,66800,66800,66800,66800,3883
20230804,180100,5080893200,66800,66800,66800,66800,0
20230804,180000,5080893200,66800,66800,66800,66800,0
20230804,175900,5080893200,66800,66800,66800,66800,0
20230804,175800,5080893200,66800,66800,66800,66800,0
20230804,175700,5080893200,66800,66800,66800,66800,0
20230804,175600,5080893200,66800,66800,66800,66800,0
20230804,175500,5080893200,66800,66800,66800,66800,0
20230804,175400,5080893200,66800,66800,66800,66800,0
20230804,175300,5080893200,66800,66800,66800,66800,0
20230804,175200,5080893200,66800,66800,66800,66800,0
20230804,175100,5080893200,66800,66800,66800,66800,0
20230804,175000,5080893200,66800,66800,66800,66800,0
20230804,174900,5080893200,66800,66800,66800,66800,0
20230804,174800,5080893200,66800,66800,66800,66800,0
20230804,174700,5080893200,66800,66800,66800,66800,0
20230804,174600,5080893200,66800,66800,66800,66800,0
20230804,174500,5080893200,66800,66800,66800,66800,0
20230804,174400,5080893200,66800,66800,66800,66800,0
20230804,174300,5080893200,66800,66800,66800,66800,0
20230804,174200,5080893200,66800,66800,66800,66800,0
20230804,174100,5080893200,66800,66800,66800,66800,0
20230804,174000,5080893200,66800,66800,66800,66800,0
20230804,173900,5080893200,66800,66800,66800,66800,0
20230804,173800,5080893200,66800,66800,66800,66800,0
20230804,173700,5080893200,66800,66800,66800,66800,0
20230804,173600,5080893200,66800,66800,66800,66800,0
20230804,173500,5080893200,66800,66800,66800,66800,0
20230804,173400,5080893200,66800,66800,66800,66800,0
20230804,173300,5080893200,66800,66800,66800,66800,0
20230804,173200,5080893200,66800,66800,66800,66800,3883
20230804,173100,5080893200,66800,66800,66800,66800,0
20230804,173000,5080893200,66800,66800,66800,66800,0
20230804,172900,5080893200,66800,66800,66800,66800,0
20230804,172800,5080893200,66800,66800,66800,66800,0
20230804,172700,5080893200,66800,66800,66800,66800,0
20230804,172600,5080893200,66800,66800,66800,66800,0
20230804,172500,5080893200,66800,66800,66800,66800,0
20230804,172400,5080893200,66800,66800,66800,66800,0
20230804,172300,5080893200,66800,66800,66800,66800,0
20230804,172200,5080893200,66800,66800,66800,66800,0
20230804,172100,5080893200,66800,66800,66800,66800,0
20230804,172000,5080893200,66800,66800,66800,66800,0
20230804,171900,5080893200,66800,66800,66800,66800,0
20230804,171800,5080893200,66800,66800,66800,66800,0
20230804,171700,5080893200,66800,66800,66800,66800,0
20230804,171600,5080893200,66800,66800,66800,66800,0
20230804,171500,5080893200,66800,66800,66800,66800,0
20230804,171400,5080893200,66800,66800,66800,66800,0
20230804,171300,5080893200,66800,66800,66800,66800,0
20230804,171200,5080893200,66800,66800,66800,66800,0
20230804,171100,5080893200,66800,66800,66800,66800,0
20230804,171000,5080893200,66800,66800,66800,66800,0
20230804,170900,5080893200,66800,66800,66800,66800,0
20230804,170800,5080893200,66800,66800,66800,66800,0
20230804,170700,5080893200,66800,66800,66800,66800,0
20230804,170600,5080893200,66800,66800,66800,66800,0
20230804,170500,5080893200,66800,66800,66800,66800,0
20230804,170400,5080893200,66800,66800,66800,66800,0
20230804,170300,5080893200,66800,66800,66800,66800,0
20230804,170200,5080893200,66800,66800,66800,66800,3883
20230804,170100,5080893200,66800,66800,66800,66800,0
20230804,170000,5080893200,66800,66800,66800,66800,0
20230804,165900,5080893200,66800,66800,66800,66800,0
20230804,165800,5080893200,66800,66800,66800,66800,0
20230804,165700,5080893200,66800,66800,66800,66800,0
20230804,165600,5080893200,66800,66800,66800,66800,0
20230804,165500,5080893200,66800,66800,66800,66800,0
20230804,165400,5080893200,66800,66800,66800,66800,0
20230804,165300,5080893200,66800,66800,66800,66800,0
20230804,165200,5080893200,66800,66800,66800,66800,0
20230804,165100,5080893200,66800,66800,66800,66800,0
20230804,165000,5080893200,66800,66800,66800,66800,0
20230804,164900,5080893200,66800,66800,66800,66800,0
20230804,164800,5080893200,66800,66800,66800,66800,0
20230804,164700,5080893200,66800,66800,66800,66800,0
20230804,164600,5080893200,66800,66800,66800,66800,0
20230804,164500,5080893200,66800,66800,66800,66800,0
20230804,164400,5080893200,66800,66800,66800,66800,0
20230804,164300,5080893200,66800,66800,66800,66800,0
20230804,164200,5080893200,66800,66800,66800,66800,0
20230804,164100,5080893200,66800,66800,66800,66800,0
20230804,164000,5080893200,66800,66800,66800,66800,0
20230804,163900,5080893200,66800,66800,66800,66800,0
20230804,163800,5080893200,66800,66800,66800,66800,0
20230804,163700,5080893200,66800,66800,66800,66800,0
20230804,163600,5080893200,66800,66800,66800,66800,0
20230804,163500,5080893200,66800,66800,66800,66800,0
20230804,163400,5080893200,66800,66800,66800,66800,0
20230804,163300,5080893200,66800,66800,66800,66800,0
20230804,163200,5080893200,66800,66800,66800,66800,3883
20230804,163100,5080893200,66800,66800,66800,66800,0
20230804,163000,5080893200,66800,66800,66800,66800,0
20230804,162900,5080893200,66800,66800,66800,66800,0
20230804,162800,5080893200,66800,66800,66800,66800,0
20230804,162700,5080893200,66800,66800,66800,66800,0
20230804,162600,5080893200,66800,66800,66800,66800,0
20230804,162500,5080893200,66800,66800,66800,66800,0
20230804,162400,5080893200,66800,66800,66800,66800,0
20230804,162300,5080893200,66800,66800,66800,66800,0
20230804,162200,5080893200,66800,66800,66800,66800,0
20230804,162100,5080893200,66800,66800,66800,66800,0
20230804,162000,5080893200,66800,66800,66800,66800,0
20230804,161900,5080893200,66800,66800,66800,66800,0
20230804,161800,5080893200,66800,66800,66800,66800,0
20230804,161700,5080893200,66800,66800,66800,66800,0
20230804,161600,5080893200,66800,66800,66800,66800,0
20230804,161500,5080893200,66800,66800,66800,66800,0
20230804,161400,5080893200,66800,66800,66800,66800,0
20230804,161300,5080893200,66800,66800,66800,66800,0
20230804,161200,5080893200,66800,66800,66800,66800,0
20230804,161100,5080893200,66800,66800,66800,66800,0
20230804,161000,5080893200,66800,66800,66800,66800,0
20230804,160900,5080893200,66800,66800,66800,66800,0
20230804,160800,5080893200,66800,66800,66800,66800,0
20230804,160700,5080893200,66800,66800,66800,66800,0
20230804,160600,5080893200,66800,66800,66800,66800,0
20230804,160500,5080893200,66800,66800,66800,66800,0
20230804,160400,5080893200,66800,66800,66800,66800,0
20230804,160300,5080893200,66800,66800,66800,66800,0
20230804,160200,5080893200,66800,66800,66800,66800,3883
20230804,160100,5080893200,66800,66800,66800,66800,0
20230804,160000,5080893200,66800,66800,66800,66800,0
20230804,155900,5080893200,66800,66800,66800,66800,0
20230804,155800,5080893200,66800,66800,66800,66800,0
20230804,155700,5080893200,66800,66800,66800,66800,0
20230804,155600,5080893200,66800,66800,66800,66800,0
20230804,155500,5080893200,66800,66800,66800,66800,0
20230804,155400,5080893200,66800,66800,66800,66800,0
20230804,155300,5080893200,66800,66800,66800,66800,0
20230804,155200,5080893200,66800,66800,66800,66800,0
20230804,155100,5080893200,66800,66800,66800,66800,0
20230804,155000,5080893200,66800,66800,66800,66800,0
20230804,154900,5080893200,66800,66800,66800,66800,0
20230804,154800,5080893200,66800,66800,66800,66800,0
20230804,154700,5080893200,66800,66800,66800,66800,0
20230804,154600,5080893200,66800,66800,66800,66800,0
20230804,154500,5080893200,66800,66800,66800,66800,0
20230804,154400,5080893200,66800,66800,66800,66800,0
20230804,154300,5080893200,66800,66800,66800,66800,0
20230804,154200,5080893200,66800,66800,66800,66800,0
20230804,154100,5080893200,66800,66800,66800,66800,0
20230804,154000,5080893200,66800,66800,66800,66800,0
20230804,153900,5080893200,66800,66800,66800,66800,0
20230804,153800,5080893200,66800,66800,66800,66800,0
20230804,153700,5080893200,66800,66800,66800,66800,0
20230804,153600,5080893200,66800,66800,66800,66800,0
20230804,153500,5080893200,66800,66800,66800,66800,0
20230804,153400,5080893200,66800,66800,66800,66800,0
20230804,153300,5080893200,66800,66800,66800,66800,0
20230804,153200,5080893200,66800,66800,66800,66800,3883
20230804,153100,5080893200,66800,66800,66800,66800,0
20230804,153000,5080893200,66800,66800,66800,66800,3883
20230804,152900,4821508800,66700,66700,66700,66700,0
20230804,152800,4821508800,66700,66700,66700,66700,0
20230804,152700,4821508800,66700,66700,66700,66700,0
20230804,152600,4821508800,66700,66700,66700,66700,0
20230804,152500,4821508800,66700,66700,66700,66700,0
20230804,152400,4821508800,66700,66700,66700,66700,0
20230804,152300,4821508800,66700,66700,66700,66700,0
20230804,152200,4821508800,66700,66700,66700,66700,0
20230804,152100,4821508800,66700,66700,66700,66700,0
20230804,152000,4821508800,66700,66700,66700,66700,0
20230804,151900,4821508800,66700,66700,66800,66600,719
20230804,151800,4773526700,66600,66700,66700,66600,380
20230804,151700,4748193500,66700,66600,66700,66600,388
20230804,151600,4722316800,66700,66500,66700,66500,1250
20230804,151500,4639042300,66500,66600,66600,66500,625
20230804,151400,4597437100,66600,66500,66600,66500,123
20230804,151300,4589246500,66600,66500,66600,66500,256
20230804,151200,4572198600,66500,66600,66600,66400,181
20230804,151100,4560144500,66400,66500,66500,66400,1042
20230804,151000,4490851900,66500,66500,66500,66400,345
20230804,150900,4467912200,66400,66500,66500,66400,79
20230804,150800,4462659000,66400,66500,66600,66400,877
20230804,150700,4404335300,66500,66500,66600,66500,317
20230804,150600,4383226800,66500,66500,66600,66500,340
20230804,150500,4360616500,66500,66600,66600,66500,768
20230804,150400,4309521500,66500,66500,66600,66500,45
20230804,150300,4306525100,66600,66500,66600,66500,467
20230804,150200,4275430200,66500,66400,66500,66400,318
20230804,150100,4254283300,66500,66400,66500,66400,574
20230804,150000,4216112400,66500,66500,66500,66400,1089
20230804,145900,4143694100,66500,66500,66500,66500,169
20230804,145800,4132455600,66500,66500,66500,66400,314
20230804,145700,4111579100,66400,66500,66500,66400,128
20230804,145600,4103074700,66500,66500,66500,66500,275
20230804,145500,4084787200,66500,66500,66500,66500,56
20230804,145400,4081063200,66500,66500,66500,66500,846
20230804,145300,4024804200,66500,66500,66500,66500,95
20230804,145200,4018486700,66500,66400,66500,66400,94
20230804,145100,4012236100,66400,66500,66500,66400,298
20230804,145000,3992420500,66500,66500,66500,66400,131
20230804,144900,3983712700,66500,66500,66500,66500,91
20230804,144800,3977661200,66500,66600,66600,66500,75
20230804,144700,3972668300,66600,66400,66600,66400,751
20230804,144600,3922724500,66300,66300,66300,66300,758
20230804,144500,3872469100,66300,66500,66500,66200,841
20230804,144400,3816705400,66500,66500,66500,66500,49
20230804,144300,3813446900,66500,66500,66500,66400,138
20230804,144200,3804274900,66400,66500,66500,66400,161
20230804,144100,3793575300,66400,66500,66500,66400,1206
20230804,144000,3713492600,66500,66500,66500,66400,109
20230804,143900,3706247000,66500,66400,66500,66400,58
20230804,143800,3702390500,66500,66500,66500,66500,120
20230804,143700,3694410500,66500,66500,66600,66500,269
20230804,143600,3676517600,66500,66600,66600,66500,514
20230804,143500,3642331600,66600,66500,66600,66500,764
20230804,143400,3591523700,66500,66500,66500,66400,312
20230804,143300,3570776900,66400,66500,66500,66400,80
20230804,143200,3565457000,66500,66500,66500,66500,65
20230804,143100,3561134500,66500,66500,66500,66500,93
20230804,143000,3554950000,66500,66500,66500,66400,24
20230804,142900,3553354100,66500,66500,66500,66400,115
20230804,142800,3545708700,66500,66500,66500,66400,107
20230804,142700,3538594200,66400,66500,66500,66400,166
20230804,142600,3527562700,66500,66500,66500,66400,545
20230804,142500,3491335200,66500,66300,66500,66300,893
20230804,142400,3432081300,66300,66300,66300,66300,90
20230804,142300,3426114300,66300,66300,66300,66300,66
20230804,142200,3421738500,66300,66300,66300,66300,142
20230804,142100,3412323900,66300,66300,66300,66300,596
20230804,142000,3372809100,66300,66300,66300,66300,64
20230804,141900,3368565900,66300,66300,66300,66200,93
20230804,141800,3362400100,66300,66300,66300,66300,90
20230804,141700,3356433100,66300,66300,66300,66300,174
20230804,141600,3344896900,66300,66300,66300,66300,51
20230804,141500,3341515600,66300,66400,66400,66200,140
20230804,141400,3332225600,66400,66300,66400,66300,361
20230804,141300,3308288400,66400,66400,66400,66400,91
20230804,141200,3302246000,66400,66300,66400,66300,45
20230804,141100,3299258300,66400,66300,66400,66300,563
20230804,141000,3261918100,66300,66300,66300,66200,89
20230804,140900,3256020800,66300,66300,66300,66300,56
20230804,140800,3252308000,66300,66300,66300,66300,147
20230804,140700,3242561900,66300,66300,66300,66300,59
20230804,140600,3238650200,66300,66300,66300,66300,81
20230804,140500,3233279900,66200,66300,66400,66200,207
20230804,140400,3219558800,66300,66300,66300,66300,419
20230804,140300,3191779100,66400,66200,66400,66200,544
20230804,140200,3155710900,66300,66300,66300,66300,71
20230804,140100,3151003600,66300,66200,66300,66200,356
20230804,140000,3127432800,66100,66200,66300,66100,312
20230804,135900,3106777400,66200,66300,66300,66200,185
20230804,135800,3094526200,66300,66300,66400,66300,65
20230804,135700,3090216100,66300,66300,66400,66300,258
20230804,135600,3073102100,66300,66400,66400,66300,89
20230804,135500,3067194000,66400,66300,66500,66300,543
20230804,135400,3031141000,66400,66300,66400,66300,18
20230804,135300,3029947400,66400,66300,66400,66200,155
20230804,135200,3019662100,66300,66300,66300,66200,168
20230804,135100,3008524700,66200,65900,66200,65900,2257
20230804,135000,2859632800,65800,65900,65900,65800,94
20230804,134900,2853440900,65800,65900,65900,65800,32
20230804,134800,2851334900,65800,65900,65900,65800,32
20230804,134700,2849228700,65900,65800,65900,65800,94
20230804,134600,2843039500,65900,65800,65900,65800,56
20230804,134500,2839353600,65800,65800,65900,65800,41
20230804,134400,2836655500,65800,65800,65900,65800,38
20230804,134300,2834154100,65800,65800,65800,65800,238
20230804,134200,2818493700,65800,65800,65900,65800,139
20230804,134100,2809337900,65800,65800,65900,65800,119
20230804,134000,2801500500,65800,65800,65800,65800,34
20230804,133900,2799263300,65800,65800,65800,65800,46
20230804,133800,2796236500,65800,65800,65900,65800,100
20230804,133700,2789656000,65800,65800,65800,65800,44
20230804,133600,2786760800,65800,65800,65900,65800,47
20230804,133500,2783668100,65800,65900,65900,65800,69
20230804,133400,2779124100,65800,65800,65800,65800,50
20230804,133300,2775834100,65800,65800,65800,65800,0
20230804,133200,2775834100,65800,65900,65900,65800,16
20230804,133100,2774781200,65800,65800,65800,65800,76
20230804,133000,2769780400,65900,65900,65900,65900,0
20230804,132900,2769780400,65900,65800,65900,65800,33
20230804,132800,2767608900,65800,65800,65800,65800,260
20230804,132700,2750500900,65800,65800,65800,65800,265
20230804,132600,2733063900,66000,65900,66000,65900,183
20230804,132500,2720997500,65900,65900,65900,65900,354
20230804,132400,2697668900,65900,65900,65900,65900,0
20230804,132300,2697668900,65900,66100,66100,65900,18
20230804,132200,2696482500,66100,66100,66100,66000,78
20230804,132100,2691331500,66100,66100,66100,66000,238
20230804,132000,2675603300,66100,66100,66100,66100,16
20230804,131900,2674545700,66100,66100,66100,66100,0
20230804,131800,2674545700,66100,65900,66100,65900,681
20230804,131700,2629638400,65900,65900,65900,65900,224
20230804,131600,2614876800,65900,65900,65900,65900,11
20230804,131500,2614151900,65900,65900,65900,65900,9
20230804,131400,2613558800,65900,65800,65900,65800,406
20230804,131300,2586840300,65800,65700,65800,65700,827
20230804,131200,2532500700,65700,65700,65700,65700,21
20230804,131100,2531121000,65700,65700,65700,65700,16
20230804,131000,2530069800,65700,65700,65700,65700,7
20230804,130900,2529609900,65700,65700,65700,65700,0
20230804,130800,2529609900,65700,65700,65700,65700,20
20230804,130700,2528295900,65700,65700,65700,65700,8
20230804,130600,2527770300,65700,65700,65700,65700,0
20230804,130500,2527770300,65700,65700,65700,65700,38
20230804,130400,2525273700,65700,65700,65700,65700,3
20230804,130300,2525076600,65700,65700,65700,65600,31
20230804,130200,2523041900,65700,65700,65700,65600,50
20230804,130100,2519760400,65700,65600,65700,65600,1151
20230804,130000,2444244400,65600,65600,65600,65600,32
20230804,125900,2442145200,65600,65600,65600,65600,8
20230804,125800,2441620400,65600,65600,65600,65600,28
20230804,125700,2439783600,65500,65500,65500,65500,0
20230804,125600,2439783600,65500,65600,65600,65500,9
20230804,125500,2439193300,65600,65500,65600,65500,27
20230804,125400,2437422200,65600,65600,65600,65600,3
20230804,125300,2437225400,65600,65600,65600,65600,0
20230804,125200,2437225400,65600,65600,65600,65600,36
20230804,125100,2434863800,65600,65600,65600,65600,3
20230804,125000,2434667000,65600,65600,65600,65600,4
20230804,124900,2434404600,65600,65600,65600,65600,37
20230804,124800,2431977400,65600,65600,65600,65600,3
20230804,124700,2431780600,65600,65600,65600,65600,3
20230804,124600,2431583800,65500,65500,65500,65500,1118
20230804,124500,2358354800,65500,65500,65500,65400,12
20230804,124400,2357568900,65500,65400,65500,65400,17
20230804,124300,2356457000,65500,65500,65500,65500,5
20230804,124200,2356129500,65500,65500,65500,65500,31
20230804,124100,2354099000,65400,65400,65400,65400,150
20230804,124000,2344289000,65500,65500,65500,65500,3
20230804,123900,2344092500,65500,65400,65500,65400,36
20230804,123800,2341734900,65500,65500,65500,65500,10
20230804,123700,2341079900,65500,65500,65500,65500,23
20230804,123600,2339573400,65500,65500,65500,65500,29
20230804,123500,2337673900,65500,65500,65500,65500,23
20230804,123400,2336167400,65500,65500,65500,65500,0
20230804,123300,2336167400,65500,65500,65500,65500,30
20230804,123200,2334202400,65500,65500,65500,65500,3
20230804,123100,2334005900,65500,65400,65500,65400,2
20230804,123000,2333875000,65500,65500,65500,65500,0
20230804,122900,2333875000,65500,65400,65500,65400,22
20230804,122800,2332435700,65400,65600,65600,65400,434
20230804,122700,2303999800,65500,65600,65600,65500,31
20230804,122600,2301966300,65500,65500,65500,65500,6
20230804,122500,2301573300,65600,65500,65600,65500,7
20230804,122400,2301114700,65500,65600,65600,65500,175
20230804,122300,2289645500,65500,65500,65500,65500,5
20230804,122200,2289318000,65600,65600,65600,65600,0
20230804,122100,2289318000,65600,65600,65600,65500,40
20230804,122000,2286694100,65600,65600,65600,65600,0
20230804,121900,2286694100,65600,65600,65600,65600,15
20230804,121800,2285710100,65600,65600,65600,65600,13
20230804,121700,2284857300,65600,65500,65600,65500,69
20230804,121600,2280334900,65500,65500,65500,65500,0
20230804,121500,2280334900,65500,65600,65600,65500,172
20230804,121400,2269052700,65600,65600,65600,65600,33
20230804,121300,2266887900,65600,65500,65600,65500,263
20230804,121200,2249661300,65500,65500,65500,65500,33
20230804,121100,2247499800,65500,65500,65500,65500,49
20230804,121000,2244290300,65500,65500,65500,65500,4
20230804,120900,2244028300,65500,65500,65500,65400,301
20230804,120800,2224341800,65500,65500,65500,65500,42
20230804,120700,2221590800,65500,65500,65500,65500,79
20230804,120600,2216416300,65500,65500,65500,65500,357
20230804,120500,2193032800,65500,65500,65500,65400,66
20230804,120400,2188712600,65500,65500,65500,65500,0
20230804,120300,2188712600,65500,65500,65500,65500,1
20230804,120200,2188647100,65500,65400,65500,65400,56
20230804,120100,2184980100,65400,65500,65500,65400,178
20230804,120000,2173324400,65500,65500,65500,65500,72
20230804,115900,2168608400,65500,65500,65500,65500,44
20230804,115800,2165726400,65500,65500,65500,65500,0
20230804,115700,2165726400,65500,65500,65500,65500,6
20230804,115600,2165333400,65500,65500,65500,65500,35
20230804,115500,2163040900,65500,65400,65500,65400,2
20230804,115400,2162910000,65600,65600,65600,65600,3
20230804,115300,2162713200,65600,65600,65600,65600,31
20230804,115200,2160679600,65600,65500,65600,65500,47
20230804,115100,2157600600,65600,65600,65600,65500,188
20230804,115000,2145286400,65500,65500,65500,65500,1
20230804,114900,2145220900,65500,65500,65500,65500,63
20230804,114800,2141094400,65500,65500,65500,65500,0
20230804,114700,2141094400,65500,65500,65500,65500,102
20230804,114600,2134413400,65600,65600,65600,65600,33
20230804,114500,2132248600,65600,65600,65600,65600,1
20230804,114400,2132183000,65500,65500,65500,65500,4
20230804,114300,2131921000,65600,65500,65600,65500,44
20230804,114200,2129037000,65500,65500,65500,65500,107
20230804,114100,2122028500,65600,65600,65600,65600,0
20230804,114000,2122028500,65600,65600,65600,65600,50
20230804,113900,2118748500,65600,65500,65600,65500,36
20230804,113800,2116389600,65500,65500,65500,65500,118
20230804,113700,2108660600,65500,65500,65500,65500,274
20230804,113600,2090713600,65500,65500,65500,65500,1
20230804,113500,2090648100,65400,65400,65400,65400,15
20230804,113400,2089667100,65400,65500,65500,65400,97
20230804,113300,2083321500,65400,65500,65500,65400,116
20230804,113200,2075735000,65400,65300,65400,65300,915
20230804,113100,2015914700,65300,65300,65300,65300,18
20230804,113000,2014739300,65300,65400,65400,65200,203
20230804,112900,2001483300,65300,65300,65300,65300,25
20230804,112800,1999850800,65300,65300,65300,65300,30
20230804,112700,1997891800,65400,65300,65400,65300,53
20230804,112600,1994427800,65300,65300,65400,65300,29
20230804,112500,1992534000,65400,65400,65400,65400,6
20230804,112400,1992141600,65400,65300,65400,65300,694
20230804,112300,1946823100,65200,65300,65300,65200,22
20230804,112200,1945387900,65200,65300,65300,65200,17
20230804,112100,1944278400,65200,65300,65300,65200,8
20230804,112000,1943756600,65300,65200,65300,65200,7
20230804,111900,1943300100,65200,65300,65300,65200,386
20230804,111800,1918094900,65400,65300,65400,65300,33
20230804,111700,1915937200,65300,65300,65300,65300,7
20230804,111600,1915480100,65300,65300,65300,65300,122
20230804,111500,1907513500,65400,65300,65400,65300,39
20230804,111400,1904963500,65400,65300,65400,65300,12
20230804,111300,1904179300,65400,65400,65400,65400,6
20230804,111200,1903786900,65300,65300,65300,65300,6
20230804,111100,1903395100,65300,65400,65400,65300,9
20230804,111000,1902807100,65400,65400,65400,65400,190
20230804,110900,1890381100,65500,65500,65500,65500,14
20230804,110800,1889464100,65500,65600,65600,65500,191
20230804,110700,1876953500,65500,65500,65500,65500,25
20230804,110600,1875316000,65400,65700,65700,65400,334
20230804,110500,1853420900,65600,65600,65600,65600,3
20230804,110400,1853224100,65700,65700,65700,65700,1
20230804,110300,1853158400,65800,65800,65800,65700,60
20230804,110200,1849215100,65800,65700,65800,65700,139
20230804,110100,1840082200,65700,65700,65700,65600,95
20230804,110000,1833840800,65600,65600,65600,65600,203
20230804,105900,1820524000,65600,65500,65600,65500,14
20230804,105800,1819606700,65600,65500,65600,65500,355
20230804,105700,1796350000,65500,65500,65500,65500,34
20230804,105600,1794123000,65500,65500,65500,65500,1
20230804,105500,1794057500,65500,65500,65500,65400,145
20230804,105400,1784560300,65500,65500,65600,65500,237
20230804,105300,1769029600,65400,65400,65400,65400,78
20230804,105200,1763928400,65400,65300,65400,65200,1192
20230804,105100,1686053800,65300,65200,65300,65200,127
20230804,105000,1677773200,65200,65300,65400,65200,803
20230804,104900,1625345200,65400,65400,65400,65300,562
20230804,104800,1588595800,65500,65500,65500,65500,0
20230804,104700,1588595800,65500,65600,65600,65500,594
20230804,104600,1549680600,65600,65600,65600,65500,83
20230804,104500,1544240800,65600,65600,65600,65600,3
20230804,104400,1544044000,65600,65500,65600,65500,14
20230804,104300,1543126200,65600,65600,65600,65600,179
20230804,104200,1531383800,65600,65700,65700,65600,51
20230804,104100,1528038100,65700,65700,65700,65700,3
20230804,104000,1527841000,65700,65800,65800,65700,192
20230804,103900,1515226500,65700,65500,65700,65500,1432
20230804,103800,1421317500,65500,65500,65500,65500,100
20230804,103700,1414767500,65500,65500,65500,65500,55
20230804,103600,1411165000,65400,65400,65400,65300,1214
20230804,103500,1331770000,65400,65300,65400,65300,380
20230804,103400,1306954500,65400,65300,65400,65300,14
20230804,103300,1306039600,65400,65400,65400,65300,75
20230804,103200,1301136100,65300,65400,65400,65300,29
20230804,103100,1299242300,65300,65400,65400,65300,52
20230804,103000,1295845100,65300,65400,65400,65300,148
20230804,102900,1286176600,65300,65400,65400,65300,60
20230804,102800,1282257600,65400,65300,65400,65300,10
20230804,102700,1281604200,65300,65500,65500,65300,765
20230804,102600,1231578700,65500,65500,65500,65500,179
20230804,102500,1219854200,65500,65400,65500,65400,10
20230804,102400,1219199800,65500,65500,65500,65500,46
20230804,102300,1216186800,65500,65500,65500,65400,232
20230804,102200,1200995300,65500,65500,65500,65500,2
20230804,102100,1200864300,65400,65600,65600,65400,758
20230804,102000,1151216700,65600,65500,65600,65500,25
20230804,101900,1149577300,65500,65500,65500,65500,6
20230804,101800,1149184300,65600,65600,65600,65600,3
20230804,101700,1148987500,65600,65500,65600,65500,656
20230804,101600,1106011500,65500,65500,65600,65400,584
20230804,101500,1067765800,65500,65600,65600,65500,12
20230804,101400,1066979700,65600,65700,65700,65600,916
20230804,101300,1006888900,65700,65700,65700,65700,2
20230804,101200,1006757500,65700,65800,65800,65700,275
20230804,101100,988689300,65800,65700,65800,65700,561
20230804,101000,951803000,65600,65600,65600,65600,5
20230804,100900,951475000,65600,65600,65600,65600,11
20230804,100800,950753400,65700,65600,65700,65600,35
20230804,100700,948454400,65600,65600,65600,65600,8
20230804,100600,947929600,65600,65600,65700,65600,63
20230804,100500,943794100,65600,65600,65600,65600,45
20230804,100400,940842100,65600,65600,65700,65600,8
20230804,100300,940317200,65700,65600,65700,65600,7
20230804,100200,939857800,65600,65600,65600,65600,6
20230804,100100,939464200,65600,65600,65700,65600,58
20230804,100000,935659300,65700,65700,65700,65700,5
20230804,095900,935330800,65600,65700,65700,65600,43
20230804,095800,932506300,65700,65600,65700,65600,515
20230804,095700,898699100,65700,65700,65700,65700,648
20230804,095600,856125500,65700,65800,65800,65700,69
20230804,095500,851587300,65700,65800,65800,65700,11
20230804,095400,850864100,65700,65700,65700,65700,7
20230804,095300,850404200,65700,65800,65800,65700,65
20230804,095200,846127800,65800,65700,65800,65700,15
20230804,095100,845141400,65800,65700,65800,65700,84
20230804,095000,839614800,65700,65800,65800,65700,41
20230804,094900,836920000,65800,65800,65800,65700,183
20230804,094800,824879700,65800,65900,65900,65700,167
20230804,094700,813906500,65800,65800,65800,65700,421
20230804,094600,786207600,65700,65700,65800,65700,16
20230804,094500,785155500,65700,65900,65900,65700,694
20230804,094400,739456800,65900,66000,66000,65900,12
20230804,094300,738665500,66000,65900,66000,65900,86
20230804,094200,732990300,66000,65900,66000,65900,11
20230804,094100,732264900,66000,66000,66000,65900,60
20230804,094000,728305500,66000,65700,66000,65700,1567
20230804,093900,625156200,65700,65800,65800,65700,10
20230804,093800,624498800,65800,65700,65800,65700,13
20230804,093700,623644600,65800,65800,65800,65700,61
20230804,093600,619631500,65700,65600,65700,65600,66
20230804,093500,615295900,65700,65800,65800,65700,349
20230804,093400,592366400,65800,65800,65800,65700,34
20230804,093300,590129800,65700,65900,65900,65700,102
20230804,093200,583418700,65900,66000,66000,65900,157
20230804,093100,573072000,66000,66000,66100,65900,520
20230804,093000,538750900,66000,65900,66000,65900,121
20230804,092900,530766400,66000,66000,66000,66000,51
20230804,092800,527400400,65800,65800,65800,65800,0
20230804,092700,527400400,65800,65800,66000,65700,562
20230804,092600,490434000,65900,65800,65900,65800,445
20230804,092500,461127900,65800,65900,65900,65800,270
20230804,092400,443356500,65800,65900,65900,65800,3
20230804,092300,443159000,65900,65900,65900,65800,10
20230804,092200,442500200,65900,66100,66100,65800,293
20230804,092100,423181300,66100,66100,66100,66100,66
20230804,092000,418818700,66100,66000,66100,66000,200
20230804,091900,405616400,66000,65900,66000,65800,340
20230804,091800,383211900,65900,65900,65900,65700,128
20230804,091700,374783000,65900,65800,65900,65800,296
20230804,091600,355306100,65700,65900,65900,65700,209
20230804,091500,341553500,66000,65900,66000,65800,273
20230804,091400,323563200,65900,65700,65900,65600,149
20230804,091300,313775600,65700,65700,65700,65700,21
20230804,091200,312395900,65600,65900,65900,65600,136
20230804,091100,303461200,65900,65900,66000,65700,112
20230804,091000,296084000,65900,65500,65900,65500,175
20230804,090900,284588600,65600,65500,65600,65300,743
20230804,090800,235929900,65400,65600,65600,65400,431
20230804,090700,207701800,65600,65800,65800,65600,637
20230804,090600,165855600,65700,65700,65700,65700,146
20230804,090500,156263400,65600,65600,65600,65600,26
20230804,090400,154557800,65600,65600,65600,65600,50
20230804,090300,151277800,65800,65500,65800,65500,378
20230804,090200,126482400,65500,65700,65700,65500,776
20230804,090100,75580400,65700,65800,65900,65600,327
20230804,090000,54092800,65700,66000,66000,65700,821