KissMeData/005930/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184400,931636159700,69900,69900,69900,69900,878717
20230802,184300,931636159700,69900,69900,69900,69900,0
20230802,184200,931636159700,69900,69900,69900,69900,0
20230802,184100,931636159700,69900,69900,69900,69900,0
20230802,184000,931636159700,69900,69900,69900,69900,0
20230802,183900,931636159700,69900,69900,69900,69900,0
20230802,183800,931636159700,69900,69900,69900,69900,0
20230802,183700,931636159700,69900,69900,69900,69900,0
20230802,183600,931636159700,69900,69900,69900,69900,0
20230802,183500,931636159700,69900,69900,69900,69900,0
20230802,183400,931636159700,69900,69900,69900,69900,0
20230802,183300,931636159700,69900,69900,69900,69900,0
20230802,183200,931636159700,69900,69900,69900,69900,0
20230802,183100,931636159700,69900,69900,69900,69900,0
20230802,183000,931636159700,69900,69900,69900,69900,0
20230802,182900,931636159700,69900,69900,69900,69900,0
20230802,182800,931636159700,69900,69900,69900,69900,0
20230802,182700,931636159700,69900,69900,69900,69900,0
20230802,182600,931636159700,69900,69900,69900,69900,0
20230802,182500,931636159700,69900,69900,69900,69900,0
20230802,182400,931636159700,69900,69900,69900,69900,0
20230802,182300,931636159700,69900,69900,69900,69900,0
20230802,182200,931636159700,69900,69900,69900,69900,0
20230802,182100,931636159700,69900,69900,69900,69900,0
20230802,182000,931636159700,69900,69900,69900,69900,0
20230802,181900,931636159700,69900,69900,69900,69900,0
20230802,181800,931636159700,69900,69900,69900,69900,0
20230802,181700,931636159700,69900,69900,69900,69900,0
20230802,181600,931636159700,69900,69900,69900,69900,0
20230802,181500,931636159700,69900,69900,69900,69900,0
20230802,181400,931636159700,69900,69900,69900,69900,878717
20230802,181300,931636159700,69900,69900,69900,69900,0
20230802,181200,931636159700,69900,69900,69900,69900,0
20230802,181100,931636159700,69900,69900,69900,69900,0
20230802,181000,931636159700,69900,69900,69900,69900,0
20230802,180900,931636159700,69900,69900,69900,69900,0
20230802,180800,931636159700,69900,69900,69900,69900,0
20230802,180700,931636159700,69900,69900,69900,69900,0
20230802,180600,931636159700,69900,69900,69900,69900,0
20230802,180500,931636159700,69900,69900,69900,69900,0
20230802,180400,931636159700,69900,69900,69900,69900,0
20230802,180300,931636159700,69900,69900,69900,69900,0
20230802,180200,931636159700,69900,69900,69900,69900,0
20230802,180100,931636159700,69900,69900,69900,69900,0
20230802,180000,931636159700,69900,69900,69900,69900,0
20230802,175900,931636159700,69900,69900,69900,69900,0
20230802,175800,931636159700,69900,69900,69900,69900,0
20230802,175700,931636159700,69900,69900,69900,69900,0
20230802,175600,931636159700,69900,69900,69900,69900,0
20230802,175500,931636159700,69900,69900,69900,69900,0
20230802,175400,931636159700,69900,69900,69900,69900,0
20230802,175300,931636159700,69900,69900,69900,69900,0
20230802,175200,931636159700,69900,69900,69900,69900,0
20230802,175100,931636159700,69900,69900,69900,69900,0
20230802,175000,931636159700,69900,69900,69900,69900,0
20230802,174900,931636159700,69900,69900,69900,69900,0
20230802,174800,931636159700,69900,69900,69900,69900,0
20230802,174700,931636159700,69900,69900,69900,69900,0
20230802,174600,931636159700,69900,69900,69900,69900,0
20230802,174500,931636159700,69900,69900,69900,69900,0
20230802,174400,931636159700,69900,69900,69900,69900,878717
20230802,174300,931636159700,69900,69900,69900,69900,0
20230802,174200,931636159700,69900,69900,69900,69900,0
20230802,174100,931636159700,69900,69900,69900,69900,0
20230802,174000,931636159700,69900,69900,69900,69900,0
20230802,173900,931636159700,69900,69900,69900,69900,0
20230802,173800,931636159700,69900,69900,69900,69900,0
20230802,173700,931636159700,69900,69900,69900,69900,0
20230802,173600,931636159700,69900,69900,69900,69900,0
20230802,173500,931636159700,69900,69900,69900,69900,0
20230802,173400,931636159700,69900,69900,69900,69900,0
20230802,173300,931636159700,69900,69900,69900,69900,0
20230802,173200,931636159700,69900,69900,69900,69900,0
20230802,173100,931636159700,69900,69900,69900,69900,0
20230802,173000,931636159700,69900,69900,69900,69900,0
20230802,172900,931636159700,69900,69900,69900,69900,0
20230802,172800,931636159700,69900,69900,69900,69900,0
20230802,172700,931636159700,69900,69900,69900,69900,0
20230802,172600,931636159700,69900,69900,69900,69900,0
20230802,172500,931636159700,69900,69900,69900,69900,0
20230802,172400,931636159700,69900,69900,69900,69900,0
20230802,172300,931636159700,69900,69900,69900,69900,0
20230802,172200,931636159700,69900,69900,69900,69900,0
20230802,172100,931636159700,69900,69900,69900,69900,0
20230802,172000,931636159700,69900,69900,69900,69900,0
20230802,171900,931636159700,69900,69900,69900,69900,0
20230802,171800,931636159700,69900,69900,69900,69900,0
20230802,171700,931636159700,69900,69900,69900,69900,0
20230802,171600,931636159700,69900,69900,69900,69900,0
20230802,171500,931636159700,69900,69900,69900,69900,0
20230802,171400,931636159700,69900,69900,69900,69900,878717
20230802,171300,931636159700,69900,69900,69900,69900,0
20230802,171200,931636159700,69900,69900,69900,69900,0
20230802,171100,931636159700,69900,69900,69900,69900,0
20230802,171000,931636159700,69900,69900,69900,69900,0
20230802,170900,931636159700,69900,69900,69900,69900,0
20230802,170800,931636159700,69900,69900,69900,69900,0
20230802,170700,931636159700,69900,69900,69900,69900,0
20230802,170600,931636159700,69900,69900,69900,69900,0
20230802,170500,931636159700,69900,69900,69900,69900,0
20230802,170400,931636159700,69900,69900,69900,69900,0
20230802,170300,931636159700,69900,69900,69900,69900,0
20230802,170200,931636159700,69900,69900,69900,69900,0
20230802,170100,931636159700,69900,69900,69900,69900,0
20230802,170000,931636159700,69900,69900,69900,69900,0
20230802,165900,931636159700,69900,69900,69900,69900,0
20230802,165800,931636159700,69900,69900,69900,69900,0
20230802,165700,931636159700,69900,69900,69900,69900,0
20230802,165600,931636159700,69900,69900,69900,69900,0
20230802,165500,931636159700,69900,69900,69900,69900,0
20230802,165400,931636159700,69900,69900,69900,69900,0
20230802,165300,931636159700,69900,69900,69900,69900,0
20230802,165200,931636159700,69900,69900,69900,69900,0
20230802,165100,931636159700,69900,69900,69900,69900,0
20230802,165000,931636159700,69900,69900,69900,69900,0
20230802,164900,931636159700,69900,69900,69900,69900,0
20230802,164800,931636159700,69900,69900,69900,69900,0
20230802,164700,931636159700,69900,69900,69900,69900,0
20230802,164600,931636159700,69900,69900,69900,69900,0
20230802,164500,931636159700,69900,69900,69900,69900,0
20230802,164400,931636159700,69900,69900,69900,69900,878717
20230802,164300,931636159700,69900,69900,69900,69900,0
20230802,164200,931636159700,69900,69900,69900,69900,0
20230802,164100,931636159700,69900,69900,69900,69900,0
20230802,164000,931636159700,69900,69900,69900,69900,0
20230802,163900,931636159700,69900,69900,69900,69900,0
20230802,163800,931636159700,69900,69900,69900,69900,0
20230802,163700,931636159700,69900,69900,69900,69900,0
20230802,163600,931636159700,69900,69900,69900,69900,0
20230802,163500,931636159700,69900,69900,69900,69900,0
20230802,163400,931636159700,69900,69900,69900,69900,0
20230802,163300,931636159700,69900,69900,69900,69900,0
20230802,163200,931636159700,69900,69900,69900,69900,0
20230802,163100,931636159700,69900,69900,69900,69900,0
20230802,163000,931636159700,69900,69900,69900,69900,0
20230802,162900,931636159700,69900,69900,69900,69900,0
20230802,162800,931636159700,69900,69900,69900,69900,0
20230802,162700,931636159700,69900,69900,69900,69900,0
20230802,162600,931636159700,69900,69900,69900,69900,0
20230802,162500,931636159700,69900,69900,69900,69900,0
20230802,162400,931636159700,69900,69900,69900,69900,0
20230802,162300,931636159700,69900,69900,69900,69900,0
20230802,162200,931636159700,69900,69900,69900,69900,0
20230802,162100,931636159700,69900,69900,69900,69900,0
20230802,162000,931636159700,69900,69900,69900,69900,0
20230802,161900,931636159700,69900,69900,69900,69900,0
20230802,161800,931636159700,69900,69900,69900,69900,0
20230802,161700,931636159700,69900,69900,69900,69900,0
20230802,161600,931636159700,69900,69900,69900,69900,0
20230802,161500,931636159700,69900,69900,69900,69900,0
20230802,161400,931636159700,69900,69900,69900,69900,878717
20230802,161300,931636159700,69900,69900,69900,69900,0
20230802,161200,931636159700,69900,69900,69900,69900,0
20230802,161100,931636159700,69900,69900,69900,69900,0
20230802,161000,931636159700,69900,69900,69900,69900,0
20230802,160900,931636159700,69900,69900,69900,69900,0
20230802,160800,931636159700,69900,69900,69900,69900,0
20230802,160700,931636159700,69900,69900,69900,69900,0
20230802,160600,931636159700,69900,69900,69900,69900,0
20230802,160500,931636159700,69900,69900,69900,69900,0
20230802,160400,931636159700,69900,69900,69900,69900,0
20230802,160300,931636159700,69900,69900,69900,69900,0
20230802,160200,931636159700,69900,69900,69900,69900,0
20230802,160100,931636159700,69900,69900,69900,69900,0
20230802,160000,931636159700,69900,69900,69900,69900,0
20230802,155900,931636159700,69900,69900,69900,69900,0
20230802,155800,931636159700,69900,69900,69900,69900,0
20230802,155700,931636159700,69900,69900,69900,69900,0
20230802,155600,931636159700,69900,69900,69900,69900,0
20230802,155500,931636159700,69900,69900,69900,69900,0
20230802,155400,931636159700,69900,69900,69900,69900,0
20230802,155300,931636159700,69900,69900,69900,69900,0
20230802,155200,931636159700,69900,69900,69900,69900,0
20230802,155100,931636159700,69900,69900,69900,69900,0
20230802,155000,931636159700,69900,69900,69900,69900,0
20230802,154900,931636159700,69900,69900,69900,69900,0
20230802,154800,931636159700,69900,69900,69900,69900,0
20230802,154700,931636159700,69900,69900,69900,69900,0
20230802,154600,931636159700,69900,69900,69900,69900,0
20230802,154500,931636159700,69900,69900,69900,69900,0
20230802,154400,931636159700,69900,69900,69900,69900,878717
20230802,154300,931636159700,69900,69900,69900,69900,0
20230802,154200,931636159700,69900,69900,69900,69900,0
20230802,154100,931636159700,69900,69900,69900,69900,0
20230802,154000,931636159700,69900,69900,69900,69900,0
20230802,153900,931636159700,69900,69900,69900,69900,0
20230802,153800,931636159700,69900,69900,69900,69900,0
20230802,153700,931636159700,69900,69900,69900,69900,0
20230802,153600,931636159700,69900,69900,69900,69900,0
20230802,153500,931636159700,69900,69900,69900,69900,0
20230802,153400,931636159700,69900,69900,69900,69900,0
20230802,153300,931636159700,69900,69900,69900,69900,0
20230802,153200,931636159700,69900,69900,69900,69900,0
20230802,153100,931636159700,69900,69900,69900,69900,0
20230802,153000,931636159700,69900,69900,69900,69900,878717
20230802,152900,870213841400,69900,69900,69900,69900,0
20230802,152800,870213841400,69900,69900,69900,69900,0
20230802,152700,870213841400,69900,69900,69900,69900,0
20230802,152600,870213841400,69900,69900,69900,69900,0
20230802,152500,870213841400,69900,69900,69900,69900,0
20230802,152400,870213841400,69900,69900,69900,69900,0
20230802,152300,870213841400,69900,69900,69900,69900,0
20230802,152200,870213841400,69900,69900,69900,69900,0
20230802,152100,870213841400,69900,69900,69900,69900,0
20230802,152000,870213841400,69900,69900,69900,69900,0
20230802,151900,870213841400,69900,69800,69900,69800,67916
20230802,151800,865467459400,69900,69900,69900,69800,27916
20230802,151700,863517318100,69900,69800,69900,69800,35003
20230802,151600,861071678400,69800,69900,69900,69800,35380
20230802,151500,858599802600,69900,69900,69900,69800,38617
20230802,151400,855901437100,69900,69900,69900,69800,29098
20230802,151300,853868674000,69800,69900,69900,69800,28175
20230802,151200,851900419100,69900,69800,69900,69800,27911
20230802,151100,849950612200,69900,69900,69900,69800,25251
20230802,151000,848186871000,69900,69900,69900,69800,21209
20230802,150900,846705206600,69900,69900,69900,69800,23064
20230802,150800,845094261000,69900,69800,69900,69800,19472
20230802,150700,843734166700,69900,69800,69900,69800,19354
20230802,150600,842382101700,69900,69900,69900,69800,20694
20230802,150500,840936335200,69900,69800,69900,69800,15743
20230802,150400,839836564800,69900,69800,69900,69800,25378
20230802,150300,838064119600,69900,69800,69900,69800,37028
20230802,150200,835478713400,69900,69900,69900,69800,88285
20230802,150100,829315413200,69900,69800,69900,69800,15418
20230802,150000,828238546100,69800,69800,69900,69800,16707
20230802,145900,827071479400,69800,69900,69900,69800,14133
20230802,145800,826084263400,69800,69900,69900,69800,22979
20230802,145700,824479394200,69800,69800,69900,69800,16064
20230802,145600,823357406100,69900,69800,69900,69800,11058
20230802,145500,822585056700,69900,69800,69900,69800,11597
20230802,145400,821775051000,69800,69800,69900,69800,11463
20230802,145300,820974438200,69800,69800,69900,69800,14390
20230802,145200,819969620600,69800,69800,69900,69800,11744
20230802,145100,819149369300,69800,69800,69900,69800,22251
20230802,145000,817595078100,69800,69900,70000,69800,246201
20230802,144900,800385891000,69900,69900,70000,69900,31148
20230802,144800,798208119800,69900,69900,70000,69900,14682
20230802,144700,797181516900,69900,69900,70000,69900,23127
20230802,144600,795564560800,70000,69900,70000,69900,9570
20230802,144500,794895145600,70000,69900,70000,69900,11033
20230802,144400,794123383200,69900,70000,70000,69900,10126
20230802,144300,793414945800,70000,69900,70000,69900,20342
20230802,144200,791992046700,70000,69900,70000,69900,8073
20230802,144100,791427345400,69900,69900,70000,69900,11933
20230802,144000,790592717100,69900,70000,70000,69900,8855
20230802,143900,789973178700,70000,70000,70000,69900,9330
20230802,143800,789320331100,70000,69900,70000,69900,8021
20230802,143700,788759031200,70000,69900,70000,69900,6232
20230802,143600,788323019600,70000,69900,70000,69900,7727
20230802,143500,787782378500,70000,69900,70000,69900,5977
20230802,143400,787364308100,69900,69900,70000,69900,12628
20230802,143300,786481281300,70000,69900,70000,69900,16997
20230802,143200,785292433700,70000,69900,70000,69900,10734
20230802,143100,784541272100,70000,69900,70000,69900,8311
20230802,143000,783959701900,69900,69900,70000,69900,11271
20230802,142900,783171018600,70000,69900,70000,69800,45603
20230802,142800,779982523600,69900,69800,69900,69800,33468
20230802,142700,777643326900,69800,69800,69900,69800,9304
20230802,142600,776993104100,69900,69800,69900,69800,13658
20230802,142500,776038596300,69800,69800,69900,69800,16558
20230802,142400,774882247200,69900,69800,69900,69800,11445
20230802,142300,774082829600,69900,69900,69900,69800,7481
20230802,142200,773560061100,69900,69800,69900,69800,30063
20230802,142100,771460795700,69900,69800,70000,69800,197947
20230802,142000,757624448400,69800,69900,69900,69800,23807
20230802,141900,755960581300,69900,69800,69900,69800,12864
20230802,141800,755061658500,69800,69800,69900,69800,18013
20230802,141700,753802891900,69900,69900,69900,69800,8196
20230802,141600,753230326200,69800,69800,69900,69800,8749
20230802,141500,752619078500,69900,69800,69900,69800,9662
20230802,141400,751944011700,69900,69800,69900,69800,11929
20230802,141300,751110827000,69900,69800,69900,69800,7871
20230802,141200,750560914500,69900,69800,69900,69800,9895
20230802,141100,749869605400,69900,69800,69900,69800,11548
20230802,141000,749063014100,69900,69800,69900,69800,8374
20230802,140900,748477882000,69800,69800,69900,69800,12377
20230802,140800,747613166500,69900,69800,69900,69800,13870
20230802,140700,746644280400,69800,69800,69900,69800,8377
20230802,140600,746058967100,69900,69800,69900,69800,9549
20230802,140500,745391784100,69900,69800,69900,69800,19824
20230802,140400,744006343000,69800,69900,69900,69800,9683
20230802,140300,743329749500,69900,69800,69900,69800,31834
20230802,140200,741104779000,69800,69800,69900,69800,12538
20230802,140100,740228680600,69800,69800,69900,69800,8836
20230802,140000,739611434100,69900,69900,69900,69800,9871
20230802,135900,738921839300,69800,69800,69900,69800,9546
20230802,135800,738254952400,69900,69800,69900,69800,8882
20230802,135700,737634599400,69900,69800,69900,69800,5188
20230802,135600,737272126100,69900,69900,69900,69800,7744
20230802,135500,736730996800,69900,69900,70000,69800,73900
20230802,135400,731565213200,70000,69900,70000,69900,5779
20230802,135300,731160887700,69900,69800,70000,69800,195136
20230802,135200,717520922200,69800,69800,69900,69800,24872
20230802,135100,715782944300,69800,69800,69900,69800,13505
20230802,135000,714839659400,69800,69800,69900,69800,14413
20230802,134900,713833208100,69900,69800,69900,69800,17767
20230802,134800,712592741900,69800,69800,69900,69800,12498
20230802,134700,711720030800,69800,69800,69900,69800,9307
20230802,134600,711070064400,69800,69900,70000,69800,296298
20230802,134500,690359427700,69900,69900,70000,69900,12482
20230802,134400,689486211000,69900,69900,70000,69900,8760
20230802,134300,688873426900,69900,69900,70000,69900,6374
20230802,134200,688427548400,69900,70000,70000,69900,12664
20230802,134100,687542016800,69900,69900,70000,69900,15115
20230802,134000,686484928300,69900,70000,70000,69900,9811
20230802,133900,685798875400,70000,69900,70000,69900,8324
20230802,133800,685216687700,70000,69900,70000,69900,9490
20230802,133700,684552891600,69900,69900,70000,69900,8727
20230802,133600,683942769800,70000,69900,70000,69900,4378
20230802,133500,683636537000,69900,69900,70000,69900,7885
20230802,133400,683084971900,69900,69900,70000,69900,8939
20230802,133300,682459832100,69900,70000,70000,69900,7395
20230802,133200,681942750800,70000,69900,70000,69900,10877
20230802,133100,681182195800,69900,69900,70000,69900,7391
20230802,133000,680665246200,70000,69900,70000,69900,14047
20230802,132900,679682324200,70000,70000,70000,69900,14538
20230802,132800,678665839400,70000,70000,70100,69900,477510
20230802,132700,645240355900,70000,70000,70100,70000,22264
20230802,132600,643681570400,70100,70000,70100,70000,17225
20230802,132500,642475469500,70100,70100,70200,70000,54353
20230802,132400,638667375200,70100,70100,70200,70100,40340
20230802,132300,635839483500,70100,70100,70200,70000,72864
20230802,132200,630731689600,70100,70100,70200,70000,86971
20230802,132100,624635038800,70000,70100,70200,70000,143256
20230802,132000,614592996900,70100,70100,70200,70100,10291
20230802,131900,613871473100,70200,70100,70200,70100,6940
20230802,131800,613384655200,70100,70100,70200,70100,11309
20230802,131700,612591738400,70100,70100,70200,70100,3464
20230802,131600,612348789400,70200,70200,70200,70100,6564
20230802,131500,611888271700,70200,70200,70200,70100,4759
20230802,131400,611554415400,70200,70200,70200,70100,6176
20230802,131300,611121394400,70200,70200,70300,70100,32514
20230802,131200,608839056300,70300,70200,70300,70100,86808
20230802,131100,602745334200,70100,70200,70200,70000,237410
20230802,131000,586102851600,70200,70200,70200,70100,4201
20230802,130900,585808209900,70200,70200,70200,70100,6458
20230802,130800,585355359900,70100,70200,70200,70100,5005
20230802,130700,585004364600,70100,70100,70200,70100,12512
20230802,130600,584127087800,70100,70100,70200,70100,4382
20230802,130500,583819747600,70200,70100,70200,70100,5113
20230802,130400,583461056500,70200,70200,70200,70100,5594
20230802,130300,583068615100,70200,70100,70200,70100,8803
20230802,130200,582451362400,70100,70200,70200,70100,3380
20230802,130100,582214206600,70200,70100,70200,70100,5658
20230802,130000,581817187500,70100,70200,70200,70100,12167
20230802,125900,580964056400,70100,70100,70200,70100,4224
20230802,125800,580667835100,70100,70200,70200,70100,5934
20230802,125700,580251691400,70200,70100,70200,70100,9322
20230802,125600,579598021200,70200,70100,70200,70100,11454
20230802,125500,578794932800,70100,70200,70200,70100,4334
20230802,125400,578490835400,70100,70200,70200,70100,4382
20230802,125300,578183497000,70100,70200,70200,70100,3253
20230802,125200,577955257000,70200,70200,70200,70100,5272
20230802,125100,577585483300,70200,70100,70200,70100,4633
20230802,125000,577260485000,70200,70200,70200,70100,5209
20230802,124900,576895095700,70200,70100,70200,70100,12364
20230802,124800,576028145000,70200,70200,70200,70100,5605
20230802,124700,575634870700,70200,70200,70200,70100,3116
20230802,124600,575416225300,70200,70200,70200,70100,8274
20230802,124500,574836007000,70200,70200,70200,70100,12826
20230802,124400,573936544200,70100,70100,70200,70100,6027
20230802,124300,573513832000,70100,70100,70200,70100,3566
20230802,124200,573263644700,70200,70100,70200,70100,3284
20230802,124100,573033280100,70100,70200,70200,70100,7050
20230802,124000,572538524100,70100,70200,70200,70100,4808
20230802,123900,572201297500,70200,70200,70200,70100,2553
20230802,123800,572022226600,70200,70000,70200,70000,45835
20230802,123700,568809085500,70100,70100,70200,70000,289901
20230802,123600,548484440700,70100,70200,70200,70100,10472
20230802,123500,547749993700,70100,70200,70200,70100,16033
20230802,123400,546625822400,70200,70200,70200,70100,10523
20230802,123300,545887856800,70100,70200,70200,70100,4200
20230802,123200,545593156100,70200,70200,70200,70100,5624
20230802,123100,545198651600,70200,70100,70200,70100,7140
20230802,123000,544697702900,70200,70100,70200,70100,8310
20230802,122900,544114663900,70200,70200,70200,70100,6134
20230802,122800,543684313300,70200,70200,70200,70100,5003
20230802,122700,543333323000,70200,70200,70200,70100,4124
20230802,122600,543044023500,70100,70200,70200,70100,4084
20230802,122500,542757472300,70200,70100,70200,70100,3748
20230802,122400,542494477200,70200,70100,70200,70100,4175
20230802,122300,542201500900,70100,70100,70200,70100,3551
20230802,122200,541952347100,70100,70200,70200,70100,3626
20230802,122100,541698005500,70100,70200,70200,70100,5684
20230802,122000,541299340700,70200,70200,70200,70100,3830
20230802,121900,541030682300,70100,70200,70200,70100,5380
20230802,121800,540653385100,70200,70200,70200,70100,4153
20230802,121700,540361946400,70200,70200,70200,70100,5177
20230802,121600,539998660900,70200,70200,70200,70100,5372
20230802,121500,539621751300,70200,70100,70200,70100,4012
20230802,121400,539340260100,70200,70200,70200,70100,5533
20230802,121300,538951981600,70100,70100,70200,70100,6620
20230802,121200,538487696100,70100,70100,70200,70100,7304
20230802,121100,537975416100,70200,70200,70200,70100,5226
20230802,121000,537608700400,70100,70200,70200,70100,4498
20230802,120900,537293137600,70200,70200,70200,70100,5593
20230802,120800,536900880600,70100,70100,70200,70100,4454
20230802,120700,536588457500,70200,70200,70200,70100,5481
20230802,120600,536203951100,70100,70300,70300,70100,177651
20230802,120500,523733104100,70300,70200,70300,70200,18106
20230802,120400,522461790100,70200,70300,70300,70200,5420
20230802,120300,522081145200,70300,70200,70300,70200,3887
20230802,120200,521808060300,70300,70200,70300,70200,6727
20230802,120100,521335568600,70200,70200,70300,70200,10359
20230802,120000,520608108800,70300,70300,70300,70200,6382
20230802,115900,520159898700,70300,70200,70300,70200,9224
20230802,115800,519512189700,70200,70400,70400,70200,144879
20230802,115700,509328430400,70300,70400,70400,70300,32924
20230802,115600,507013652100,70400,70300,70400,70300,5430
20230802,115500,506631796500,70300,70400,70400,70300,9507
20230802,115400,505963290800,70400,70300,70400,70300,4056
20230802,115300,505677945200,70400,70400,70400,70300,5066
20230802,115200,505321656700,70400,70300,70400,70300,3315
20230802,115100,505088475500,70400,70300,70400,70300,8000
20230802,115000,504525816900,70400,70400,70400,70300,15485
20230802,114900,503437091200,70400,70400,70400,70300,3636
20230802,114800,503181274300,70400,70400,70400,70300,16781
20230802,114700,502000441600,70400,70400,70400,70300,4455
20230802,114600,501687117400,70300,70300,70400,70300,6519
20230802,114500,501228688100,70400,70400,70500,70300,11268
20230802,114400,500435812300,70400,70400,70500,70300,17628
20230802,114300,499195078200,70400,70300,70500,70300,57484
20230802,114200,495148166700,70400,70400,70500,70300,83412
20230802,114100,489276457200,70500,70400,70500,70300,37347
20230802,114000,486647210700,70400,70300,70400,70300,28278
20230802,113900,484656822000,70400,70400,70400,70300,2210
20230802,113800,484501351900,70400,70500,70500,70300,30229
20230802,113700,482373144200,70400,70300,70500,70300,88544
20230802,113600,476139733000,70400,70400,70400,70300,10390
20230802,113500,475408781800,70400,70300,70400,70300,7972
20230802,113400,474848159800,70400,70400,70400,70300,5742
20230802,113300,474444290200,70400,70400,70400,70300,10110
20230802,113200,473733279200,70400,70300,70400,70300,8284
20230802,113100,473150678900,70400,70400,70400,70300,6121
20230802,113000,472720210200,70400,70400,70400,70300,6573
20230802,112900,472257902600,70300,70400,70400,70300,10113
20230802,112800,471546775000,70300,70300,70400,70300,42831
20230802,112700,468535645700,70400,70400,70400,70300,5614
20230802,112600,468140749500,70400,70300,70400,70300,3984
20230802,112500,467860474400,70400,70400,70400,70300,4609
20230802,112400,467536235800,70400,70400,70400,70300,2999
20230802,112300,467325248000,70400,70400,70400,70300,2990
20230802,112200,467114887600,70400,70300,70400,70300,5676
20230802,112100,466715576300,70400,70300,70400,70200,59072
20230802,112000,462562242200,70300,70400,70400,70200,106240
20230802,111900,455093665200,70400,70200,70400,70200,67282
20230802,111800,450363621600,70300,70300,70300,70200,15020
20230802,111700,449307977500,70300,70500,70500,70200,408267
20230802,111600,420589159200,70400,70500,70500,70400,69672
20230802,111500,415683845800,70500,70400,70500,70400,8008
20230802,111400,415119884400,70500,70500,70500,70400,89381
20230802,111300,408819510300,70500,70500,70500,70400,3833
20230802,111200,408549492200,70500,70400,70500,70400,7904
20230802,111100,407992858600,70400,70500,70500,70400,18705
20230802,111000,406675835200,70500,70400,70500,70400,24666
20230802,110900,404939192300,70500,70600,70600,70400,127540
20230802,110800,395949394500,70600,70600,70600,70500,8072
20230802,110700,395380040600,70600,70600,70600,70500,4414
20230802,110600,395068493800,70600,70400,70600,70400,74933
20230802,110500,389785335900,70500,70400,70500,70400,10197
20230802,110400,389066704600,70500,70400,70500,70400,4737
20230802,110300,388732942500,70400,70500,70500,70400,6000
20230802,110200,388310222400,70400,70500,70500,70400,16290
20230802,110100,387162136000,70500,70500,70500,70400,5579
20230802,110000,386768988900,70500,70400,70500,70400,5526
20230802,105900,386379796600,70400,70500,70500,70400,4609
20230802,105800,386055066100,70400,70500,70500,70400,6506
20230802,105700,385596727100,70400,70400,70500,70400,19847
20230802,105600,384198298800,70500,70500,70500,70400,3680
20230802,105500,383939035200,70400,70500,70500,70300,184102
20230802,105400,370975492500,70500,70400,70600,70400,51584
20230802,105300,367338746000,70500,70500,70600,70400,192552
20230802,105200,353764112400,70400,70500,70500,70400,5138
20230802,105100,353402127700,70400,70600,70600,70400,243059
20230802,105000,336267467200,70600,70600,70600,70500,5808
20230802,104900,335857558300,70600,70600,70600,70500,11749
20230802,104800,335028913800,70600,70600,70600,70500,5002
20230802,104700,334675935800,70600,70500,70600,70500,6283
20230802,104600,334232614400,70500,70600,70600,70500,3313
20230802,104500,333998824800,70600,70600,70600,70500,3624
20230802,104400,333743106300,70600,70700,70700,70500,97961
20230802,104300,326827317500,70700,70600,70700,70600,9847
20230802,104200,326131803000,70700,70600,70700,70600,4665
20230802,104100,325802283700,70600,70700,70700,70600,6387
20230802,104000,325350998800,70700,70700,70700,70600,5999
20230802,103900,324927043800,70600,70600,70700,70600,6549
20230802,103800,324464318900,70600,70600,70700,70600,5431
20230802,103700,324080706800,70700,70600,70700,70600,17140
20230802,103600,322870468700,70600,70600,70700,70500,55904
20230802,103500,318923740500,70500,70500,70700,70500,105353
20230802,103400,311486191300,70500,70600,70700,70500,169461
20230802,103300,299523792400,70600,70600,70700,70600,26497
20230802,103200,297652831600,70600,70600,70700,70600,3952
20230802,103100,297373633600,70600,70600,70700,70600,7344
20230802,103000,296854925900,70600,70700,70700,70600,23289
20230802,102900,295209576500,70600,70700,70800,70600,43914
20230802,102800,292104816600,70700,70700,70800,70700,28709
20230802,102700,290075005100,70700,70800,70800,70700,7336
20230802,102600,289556157100,70700,70800,70800,70700,7693
20230802,102500,289011680600,70800,70800,70800,70700,2917
20230802,102400,288805281600,70800,70700,70800,70600,41211
20230802,102300,285891597700,70600,71000,71000,70600,253438
20230802,102200,267948049200,71000,70900,71000,70900,9646
20230802,102100,267263371600,70900,70900,71000,70900,9364
20230802,102000,266599020100,70900,70900,71000,70800,181157
20230802,101900,253754663600,70800,70900,70900,70800,6811
20230802,101800,253272163800,70800,70900,70900,70800,31043
20230802,101700,251072971800,70800,70800,70900,70800,8111
20230802,101600,250498366800,70900,70800,70900,70800,7506
20230802,101500,249966591200,70800,70800,70900,70800,6557
20230802,101400,249502024500,70800,70900,70900,70800,7276
20230802,101300,248986614400,70900,70900,70900,70800,6463
20230802,101200,248528529300,70900,70900,70900,70800,6429
20230802,101100,248072957700,70900,70800,70900,70800,10371
20230802,101000,247337795000,70900,70800,70900,70800,17269
20230802,100900,246114568800,70800,70800,70900,70700,66015
20230802,100800,241440698600,70800,70700,70900,70700,74062
20230802,100700,236196763400,70700,70700,70800,70700,69989
20230802,100600,231248327200,70800,70700,70800,70700,3102
20230802,100500,231028852600,70800,70800,70800,70700,77226
20230802,100400,225568717200,70800,70800,70800,70700,3318
20230802,100300,225333951400,70800,70700,70800,70600,73031
20230802,100200,220170516800,70700,70700,70700,70600,3968
20230802,100100,219890112300,70700,70700,70700,70600,7344
20230802,100000,219371346900,70700,70600,70700,70600,5064
20230802,095900,219013638000,70600,70700,70700,70600,6176
20230802,095800,218577428700,70600,70700,70700,70600,7934
20230802,095700,218016725800,70700,70700,70700,70600,6406
20230802,095600,217564283100,70600,70600,70700,70600,2969
20230802,095500,217354523900,70700,70700,70700,70600,5598
20230802,095400,216959156500,70600,70700,70700,70600,7878
20230802,095300,216402845700,70700,70700,70700,70600,8765
20230802,095200,215783418300,70600,70600,70700,70500,37145
20230802,095100,213160907500,70600,70700,70700,70500,88596
20230802,095000,206906236700,70700,70700,70700,70600,13798
20230802,094900,205931852900,70700,70700,70700,70600,8896
20230802,094800,205303624800,70600,70600,70700,70600,10079
20230802,094700,204591815800,70600,70700,70700,70600,6069
20230802,094600,204162940200,70600,70700,70700,70600,2387
20230802,094500,203994306100,70700,70700,70800,70600,75316
20230802,094400,198669700300,70700,70800,70800,70700,35431
20230802,094300,196164563800,70800,70700,70800,70700,3847
20230802,094200,195892430700,70800,70600,70800,70600,78312
20230802,094100,190355561900,70600,70700,70700,70600,144703
20230802,094000,180139228700,70600,70600,70700,70600,14186
20230802,093900,179137435500,70700,70700,70700,70600,60003
20230802,093800,174895620300,70800,70800,70800,70700,10468
20230802,093700,174155172100,70800,70800,70800,70700,4737
20230802,093600,173820073800,70700,70800,70800,70700,14805
20230802,093500,172773033500,70800,70800,70800,70700,5798
20230802,093400,172362719500,70800,70800,70800,70700,9427
20230802,093300,171695526700,70800,70800,70800,70700,6424
20230802,093200,171241010400,70800,70700,70800,70700,7220
20230802,093100,170730255400,70800,70900,70900,70700,71445
20230802,093000,165671692500,70900,70900,70900,70800,8976
20230802,092900,165035548000,70900,70900,70900,70800,24111
20230802,092800,163328023200,70800,70900,70900,70800,21944
20230802,092700,161773974700,70900,70900,71000,70800,61013
20230802,092600,157447917900,70900,70700,70900,70700,57823
20230802,092500,153354151000,70800,70700,70800,70700,5136
20230802,092400,152990741400,70700,70700,70800,70700,18150
20230802,092300,151707344900,70800,70700,70800,70600,74831
20230802,092200,146415244400,70700,70600,70700,70600,18511
20230802,092100,145108070900,70600,70600,70700,70600,12136
20230802,092000,144251116600,70600,70600,70600,70500,87633
20230802,091900,138068290400,70500,70600,70600,70500,5112
20230802,091800,137707649700,70500,70600,70600,70500,106798
20230802,091700,130178237000,70600,70600,70700,70500,33404
20230802,091600,127819827600,70700,70400,70700,70400,173040
20230802,091500,115612320300,70500,70500,70500,70400,10751
20230802,091400,114854946300,70400,70400,70500,70400,7916
20230802,091300,114297403900,70500,70500,70500,70400,10766
20230802,091200,113539283200,70500,70600,70600,70500,80096
20230802,091100,107892382400,70600,70500,70600,70500,56138
20230802,091000,103931140400,70500,70500,70600,70400,49398
20230802,090900,100448527500,70400,70500,70500,70400,87076
20230802,090800,94316405400,70500,70500,70600,70400,124845
20230802,090700,85516069700,70500,70600,70600,70500,30653
20230802,090600,83354416000,70600,70700,70700,70500,69986
20230802,090500,78413479100,70600,70600,70700,70500,93485
20230802,090400,71812637600,70700,70600,70700,70600,28662
20230802,090300,69787472800,70700,70900,70900,70600,216412
20230802,090200,54476685100,70800,70700,70900,70600,183389
20230802,090100,41505093700,70800,71000,71000,70700,148178
20230802,090000,31010726000,70900,70700,71000,70700,436357