KissMeData/053800/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,192100,3216032100,63400,63400,63400,63400,689
20230803,192000,3216032100,63400,63400,63400,63400,0
20230803,191900,3216032100,63400,63400,63400,63400,0
20230803,191800,3216032100,63400,63400,63400,63400,0
20230803,191700,3216032100,63400,63400,63400,63400,0
20230803,191600,3216032100,63400,63400,63400,63400,0
20230803,191500,3216032100,63400,63400,63400,63400,0
20230803,191400,3216032100,63400,63400,63400,63400,0
20230803,191300,3216032100,63400,63400,63400,63400,0
20230803,191200,3216032100,63400,63400,63400,63400,0
20230803,191100,3216032100,63400,63400,63400,63400,0
20230803,191000,3216032100,63400,63400,63400,63400,0
20230803,190900,3216032100,63400,63400,63400,63400,0
20230803,190800,3216032100,63400,63400,63400,63400,0
20230803,190700,3216032100,63400,63400,63400,63400,0
20230803,190600,3216032100,63400,63400,63400,63400,0
20230803,190500,3216032100,63400,63400,63400,63400,0
20230803,190400,3216032100,63400,63400,63400,63400,0
20230803,190300,3216032100,63400,63400,63400,63400,0
20230803,190200,3216032100,63400,63400,63400,63400,0
20230803,190100,3216032100,63400,63400,63400,63400,0
20230803,190000,3216032100,63400,63400,63400,63400,0
20230803,185900,3216032100,63400,63400,63400,63400,0
20230803,185800,3216032100,63400,63400,63400,63400,0
20230803,185700,3216032100,63400,63400,63400,63400,0
20230803,185600,3216032100,63400,63400,63400,63400,0
20230803,185500,3216032100,63400,63400,63400,63400,0
20230803,185400,3216032100,63400,63400,63400,63400,0
20230803,185300,3216032100,63400,63400,63400,63400,0
20230803,185200,3216032100,63400,63400,63400,63400,0
20230803,185100,3216032100,63400,63400,63400,63400,689
20230803,185000,3216032100,63400,63400,63400,63400,0
20230803,184900,3216032100,63400,63400,63400,63400,0
20230803,184800,3216032100,63400,63400,63400,63400,0
20230803,184700,3216032100,63400,63400,63400,63400,0
20230803,184600,3216032100,63400,63400,63400,63400,0
20230803,184500,3216032100,63400,63400,63400,63400,0
20230803,184400,3216032100,63400,63400,63400,63400,0
20230803,184300,3216032100,63400,63400,63400,63400,0
20230803,184200,3216032100,63400,63400,63400,63400,0
20230803,184100,3216032100,63400,63400,63400,63400,0
20230803,184000,3216032100,63400,63400,63400,63400,0
20230803,183900,3216032100,63400,63400,63400,63400,0
20230803,183800,3216032100,63400,63400,63400,63400,0
20230803,183700,3216032100,63400,63400,63400,63400,0
20230803,183600,3216032100,63400,63400,63400,63400,0
20230803,183500,3216032100,63400,63400,63400,63400,0
20230803,183400,3216032100,63400,63400,63400,63400,0
20230803,183300,3216032100,63400,63400,63400,63400,0
20230803,183200,3216032100,63400,63400,63400,63400,0
20230803,183100,3216032100,63400,63400,63400,63400,0
20230803,183000,3216032100,63400,63400,63400,63400,0
20230803,182900,3216032100,63400,63400,63400,63400,0
20230803,182800,3216032100,63400,63400,63400,63400,0
20230803,182700,3216032100,63400,63400,63400,63400,0
20230803,182600,3216032100,63400,63400,63400,63400,0
20230803,182500,3216032100,63400,63400,63400,63400,0
20230803,182400,3216032100,63400,63400,63400,63400,0
20230803,182300,3216032100,63400,63400,63400,63400,0
20230803,182200,3216032100,63400,63400,63400,63400,0
20230803,182100,3216032100,63400,63400,63400,63400,689
20230803,182000,3216032100,63400,63400,63400,63400,0
20230803,181900,3216032100,63400,63400,63400,63400,0
20230803,181800,3216032100,63400,63400,63400,63400,0
20230803,181700,3216032100,63400,63400,63400,63400,0
20230803,181600,3216032100,63400,63400,63400,63400,0
20230803,181500,3216032100,63400,63400,63400,63400,0
20230803,181400,3216032100,63400,63400,63400,63400,0
20230803,181300,3216032100,63400,63400,63400,63400,0
20230803,181200,3216032100,63400,63400,63400,63400,0
20230803,181100,3216032100,63400,63400,63400,63400,0
20230803,181000,3216032100,63400,63400,63400,63400,0
20230803,180900,3216032100,63400,63400,63400,63400,0
20230803,180800,3216032100,63400,63400,63400,63400,0
20230803,180700,3216032100,63400,63400,63400,63400,0
20230803,180600,3216032100,63400,63400,63400,63400,0
20230803,180500,3216032100,63400,63400,63400,63400,0
20230803,180400,3216032100,63400,63400,63400,63400,0
20230803,180300,3216032100,63400,63400,63400,63400,0
20230803,180200,3216032100,63400,63400,63400,63400,0
20230803,180100,3216032100,63400,63400,63400,63400,0
20230803,180000,3216032100,63400,63400,63400,63400,0
20230803,175900,3216032100,63400,63400,63400,63400,0
20230803,175800,3216032100,63400,63400,63400,63400,0
20230803,175700,3216032100,63400,63400,63400,63400,0
20230803,175600,3216032100,63400,63400,63400,63400,0
20230803,175500,3216032100,63400,63400,63400,63400,0
20230803,175400,3216032100,63400,63400,63400,63400,0
20230803,175300,3216032100,63400,63400,63400,63400,0
20230803,175200,3216032100,63400,63400,63400,63400,0
20230803,175100,3216032100,63400,63400,63400,63400,689
20230803,175000,3216032100,63400,63400,63400,63400,0
20230803,174900,3216032100,63400,63400,63400,63400,0
20230803,174800,3216032100,63400,63400,63400,63400,0
20230803,174700,3216032100,63400,63400,63400,63400,0
20230803,174600,3216032100,63400,63400,63400,63400,0
20230803,174500,3216032100,63400,63400,63400,63400,0
20230803,174400,3216032100,63400,63400,63400,63400,0
20230803,174300,3216032100,63400,63400,63400,63400,0
20230803,174200,3216032100,63400,63400,63400,63400,0
20230803,174100,3216032100,63400,63400,63400,63400,0
20230803,174000,3216032100,63400,63400,63400,63400,0
20230803,173900,3216032100,63400,63400,63400,63400,0
20230803,173800,3216032100,63400,63400,63400,63400,0
20230803,173700,3216032100,63400,63400,63400,63400,0
20230803,173600,3216032100,63400,63400,63400,63400,0
20230803,173500,3216032100,63400,63400,63400,63400,0
20230803,173400,3216032100,63400,63400,63400,63400,0
20230803,173300,3216032100,63400,63400,63400,63400,0
20230803,173200,3216032100,63400,63400,63400,63400,0
20230803,173100,3216032100,63400,63400,63400,63400,0
20230803,173000,3216032100,63400,63400,63400,63400,0
20230803,172900,3216032100,63400,63400,63400,63400,0
20230803,172800,3216032100,63400,63400,63400,63400,0
20230803,172700,3216032100,63400,63400,63400,63400,0
20230803,172600,3216032100,63400,63400,63400,63400,0
20230803,172500,3216032100,63400,63400,63400,63400,0
20230803,172400,3216032100,63400,63400,63400,63400,0
20230803,172300,3216032100,63400,63400,63400,63400,0
20230803,172200,3216032100,63400,63400,63400,63400,0
20230803,172100,3216032100,63400,63400,63400,63400,689
20230803,172000,3216032100,63400,63400,63400,63400,0
20230803,171900,3216032100,63400,63400,63400,63400,0
20230803,171800,3216032100,63400,63400,63400,63400,0
20230803,171700,3216032100,63400,63400,63400,63400,0
20230803,171600,3216032100,63400,63400,63400,63400,0
20230803,171500,3216032100,63400,63400,63400,63400,0
20230803,171400,3216032100,63400,63400,63400,63400,0
20230803,171300,3216032100,63400,63400,63400,63400,0
20230803,171200,3216032100,63400,63400,63400,63400,0
20230803,171100,3216032100,63400,63400,63400,63400,0
20230803,171000,3216032100,63400,63400,63400,63400,0
20230803,170900,3216032100,63400,63400,63400,63400,0
20230803,170800,3216032100,63400,63400,63400,63400,0
20230803,170700,3216032100,63400,63400,63400,63400,0
20230803,170600,3216032100,63400,63400,63400,63400,0
20230803,170500,3216032100,63400,63400,63400,63400,0
20230803,170400,3216032100,63400,63400,63400,63400,0
20230803,170300,3216032100,63400,63400,63400,63400,0
20230803,170200,3216032100,63400,63400,63400,63400,0
20230803,170100,3216032100,63400,63400,63400,63400,0
20230803,170000,3216032100,63400,63400,63400,63400,0
20230803,165900,3216032100,63400,63400,63400,63400,0
20230803,165800,3216032100,63400,63400,63400,63400,0
20230803,165700,3216032100,63400,63400,63400,63400,0
20230803,165600,3216032100,63400,63400,63400,63400,0
20230803,165500,3216032100,63400,63400,63400,63400,0
20230803,165400,3216032100,63400,63400,63400,63400,0
20230803,165300,3216032100,63400,63400,63400,63400,0
20230803,165200,3216032100,63400,63400,63400,63400,0
20230803,165100,3216032100,63400,63400,63400,63400,689
20230803,165000,3216032100,63400,63400,63400,63400,0
20230803,164900,3216032100,63400,63400,63400,63400,0
20230803,164800,3216032100,63400,63400,63400,63400,0
20230803,164700,3216032100,63400,63400,63400,63400,0
20230803,164600,3216032100,63400,63400,63400,63400,0
20230803,164500,3216032100,63400,63400,63400,63400,0
20230803,164400,3216032100,63400,63400,63400,63400,0
20230803,164300,3216032100,63400,63400,63400,63400,0
20230803,164200,3216032100,63400,63400,63400,63400,0
20230803,164100,3216032100,63400,63400,63400,63400,0
20230803,164000,3216032100,63400,63400,63400,63400,0
20230803,163900,3216032100,63400,63400,63400,63400,0
20230803,163800,3216032100,63400,63400,63400,63400,0
20230803,163700,3216032100,63400,63400,63400,63400,0
20230803,163600,3216032100,63400,63400,63400,63400,0
20230803,163500,3216032100,63400,63400,63400,63400,0
20230803,163400,3216032100,63400,63400,63400,63400,0
20230803,163300,3216032100,63400,63400,63400,63400,0
20230803,163200,3216032100,63400,63400,63400,63400,0
20230803,163100,3216032100,63400,63400,63400,63400,0
20230803,163000,3216032100,63400,63400,63400,63400,0
20230803,162900,3216032100,63400,63400,63400,63400,0
20230803,162800,3216032100,63400,63400,63400,63400,0
20230803,162700,3216032100,63400,63400,63400,63400,0
20230803,162600,3216032100,63400,63400,63400,63400,0
20230803,162500,3216032100,63400,63400,63400,63400,0
20230803,162400,3216032100,63400,63400,63400,63400,0
20230803,162300,3216032100,63400,63400,63400,63400,0
20230803,162200,3216032100,63400,63400,63400,63400,0
20230803,162100,3216032100,63400,63400,63400,63400,689
20230803,162000,3216032100,63400,63400,63400,63400,0
20230803,161900,3216032100,63400,63400,63400,63400,0
20230803,161800,3216032100,63400,63400,63400,63400,0
20230803,161700,3216032100,63400,63400,63400,63400,0
20230803,161600,3216032100,63400,63400,63400,63400,0
20230803,161500,3216032100,63400,63400,63400,63400,0
20230803,161400,3216032100,63400,63400,63400,63400,0
20230803,161300,3216032100,63400,63400,63400,63400,0
20230803,161200,3216032100,63400,63400,63400,63400,0
20230803,161100,3216032100,63400,63400,63400,63400,0
20230803,161000,3216032100,63400,63400,63400,63400,0
20230803,160900,3216032100,63400,63400,63400,63400,0
20230803,160800,3216032100,63400,63400,63400,63400,0
20230803,160700,3216032100,63400,63400,63400,63400,0
20230803,160600,3216032100,63400,63400,63400,63400,0
20230803,160500,3216032100,63400,63400,63400,63400,0
20230803,160400,3216032100,63400,63400,63400,63400,0
20230803,160300,3216032100,63400,63400,63400,63400,0
20230803,160200,3216032100,63400,63400,63400,63400,0
20230803,160100,3216032100,63400,63400,63400,63400,0
20230803,160000,3216032100,63400,63400,63400,63400,0
20230803,155900,3216032100,63400,63400,63400,63400,0
20230803,155800,3216032100,63400,63400,63400,63400,0
20230803,155700,3216032100,63400,63400,63400,63400,0
20230803,155600,3216032100,63400,63400,63400,63400,0
20230803,155500,3216032100,63400,63400,63400,63400,0
20230803,155400,3216032100,63400,63400,63400,63400,0
20230803,155300,3216032100,63400,63400,63400,63400,0
20230803,155200,3216032100,63400,63400,63400,63400,0
20230803,155100,3216032100,63400,63400,63400,63400,689
20230803,155000,3216032100,63400,63400,63400,63400,0
20230803,154900,3216032100,63400,63400,63400,63400,0
20230803,154800,3216032100,63400,63400,63400,63400,0
20230803,154700,3216032100,63400,63400,63400,63400,0
20230803,154600,3216032100,63400,63400,63400,63400,0
20230803,154500,3216032100,63400,63400,63400,63400,0
20230803,154400,3216032100,63400,63400,63400,63400,0
20230803,154300,3216032100,63400,63400,63400,63400,0
20230803,154200,3216032100,63400,63400,63400,63400,0
20230803,154100,3216032100,63400,63400,63400,63400,0
20230803,154000,3216032100,63400,63400,63400,63400,0
20230803,153900,3216032100,63400,63400,63400,63400,0
20230803,153800,3216032100,63400,63400,63400,63400,0
20230803,153700,3216032100,63400,63400,63400,63400,0
20230803,153600,3216032100,63400,63400,63400,63400,0
20230803,153500,3216032100,63400,63400,63400,63400,0
20230803,153400,3216032100,63400,63400,63400,63400,0
20230803,153300,3216032100,63400,63400,63400,63400,0
20230803,153200,3216032100,63400,63400,63400,63400,0
20230803,153100,3216032100,63400,63400,63400,63400,0
20230803,153000,3216032100,63400,63400,63400,63400,689
20230803,152900,3172349500,63500,63500,63500,63500,0
20230803,152800,3172349500,63500,63500,63500,63500,0
20230803,152700,3172349500,63500,63500,63500,63500,0
20230803,152600,3172349500,63500,63500,63500,63500,0
20230803,152500,3172349500,63500,63500,63500,63500,0
20230803,152400,3172349500,63500,63500,63500,63500,0
20230803,152300,3172349500,63500,63500,63500,63500,0
20230803,152200,3172349500,63500,63500,63500,63500,0
20230803,152100,3172349500,63500,63500,63500,63500,0
20230803,152000,3172349500,63500,63500,63500,63500,0
20230803,151900,3172349500,63500,63600,63600,63500,175
20230803,151800,3161223200,63500,63600,63600,63500,48
20230803,151700,3158171400,63600,63600,63600,63600,4
20230803,151600,3157917000,63500,63500,63600,63500,188
20230803,151500,3145976300,63500,63500,63600,63500,133
20230803,151400,3137530700,63500,63400,63500,63400,12
20230803,151300,3136769400,63400,63500,63500,63400,3
20230803,151200,3136579000,63500,63500,63500,63500,12
20230803,151100,3135817000,63600,63500,63600,63500,87
20230803,151000,3130289600,63500,63500,63500,63500,144
20230803,150900,3121145600,63500,63500,63500,63500,43
20230803,150800,3118415100,63500,63400,63500,63400,219
20230803,150700,3104510200,63500,63500,63500,63500,3
20230803,150600,3104319700,63400,63400,63400,63400,1
20230803,150500,3104256300,63400,63400,63400,63400,196
20230803,150400,3091829900,63400,63500,63500,63400,53
20230803,150300,3088468800,63400,63500,63500,63400,60
20230803,150200,3084661000,63500,63500,63500,63400,246
20230803,150100,3069050000,63400,63400,63400,63400,120
20230803,150000,3061442000,63500,63400,63500,63400,9
20230803,145900,3060870700,63500,63500,63500,63500,0
20230803,145800,3060870700,63500,63400,63500,63400,46
20230803,145700,3057952100,63400,63500,63500,63400,8
20230803,145600,3057444800,63400,63500,63500,63400,71
20230803,145500,3052936700,63500,63500,63500,63500,73
20230803,145400,3048301200,63500,63500,63500,63400,44
20230803,145300,3045509900,63500,63500,63500,63500,5
20230803,145200,3045192400,63500,63500,63500,63500,42
20230803,145100,3042525400,63500,63500,63500,63500,60
20230803,145000,3038715400,63500,63400,63500,63400,12
20230803,144900,3037953500,63600,63500,63600,63500,24
20230803,144800,3036428300,63500,63500,63500,63500,4
20230803,144700,3036174300,63500,63400,63500,63400,24
20230803,144600,3034650900,63400,63500,63500,63300,40
20230803,144500,3032115400,63500,63500,63600,63500,103
20230803,144400,3025574700,63500,63600,63600,63500,634
20230803,144300,2985308200,63600,63500,63600,63500,36
20230803,144200,2983018700,63600,63600,63600,63600,6
20230803,144100,2982637100,63600,63500,63600,63500,14
20230803,144000,2981747000,63600,63600,63600,63600,13
20230803,143900,2980920200,63600,63600,63600,63600,0
20230803,143800,2980920200,63600,63600,63600,63600,0
20230803,143700,2980920200,63600,63600,63600,63600,0
20230803,143600,2980920200,63600,63600,63600,63600,0
20230803,143500,2980920200,63600,63600,63600,63600,2
20230803,143400,2980793000,63600,63600,63600,63600,100
20230803,143300,2974433000,63600,63600,63600,63600,2
20230803,143200,2974305800,63600,63600,63600,63600,4
20230803,143100,2974051400,63600,63500,63600,63500,2
20230803,143000,2973924300,63500,63500,63500,63400,285
20230803,142900,2955851800,63600,63600,63600,63600,371
20230803,142800,2932256200,63600,63700,63700,63600,42
20230803,142700,2929584800,63700,63700,63700,63700,6
20230803,142600,2929202600,63700,63700,63700,63700,1
20230803,142500,2929138900,63700,63700,63700,63600,115
20230803,142400,2921824500,63700,63700,63700,63600,120
20230803,142300,2914191500,63700,63500,63700,63500,771
20230803,142200,2865191600,63500,63400,63500,63400,17
20230803,142100,2864112900,63400,63400,63400,63400,0
20230803,142000,2864112900,63400,63400,63400,63400,2
20230803,141900,2863986100,63500,63400,63500,63400,68
20230803,141800,2859673000,63500,63500,63500,63500,5
20230803,141700,2859355500,63500,63500,63500,63500,5
20230803,141600,2859038000,63500,63500,63500,63500,0
20230803,141500,2859038000,63500,63500,63500,63500,8
20230803,141400,2858530000,63500,63500,63500,63500,2
20230803,141300,2858403000,63500,63500,63500,63500,2
20230803,141200,2858276000,63500,63500,63500,63500,106
20230803,141100,2851545000,63500,63500,63500,63400,44
20230803,141000,2848751100,63500,63500,63500,63500,3
20230803,140900,2848560600,63400,63400,63400,63400,34
20230803,140800,2846405000,63400,63400,63400,63400,104
20230803,140700,2839811400,63400,63400,63400,63400,29
20230803,140600,2837972800,63400,63400,63500,63400,43
20230803,140500,2835246200,63500,63500,63500,63500,372
20230803,140400,2811624200,63500,63500,63500,63500,53
20230803,140300,2808258700,63500,63600,63600,63500,118
20230803,140200,2800755400,63600,63600,63600,63600,1
20230803,140100,2800691800,63600,63600,63600,63500,29
20230803,140000,2798849800,63600,63600,63600,63500,55
20230803,135900,2795356300,63600,63700,63700,63600,16
20230803,135800,2794338500,63700,63600,63700,63600,34
20230803,135700,2792175700,63700,63600,63700,63600,102
20230803,135600,2785688300,63700,63700,63700,63700,0
20230803,135500,2785688300,63700,63700,63700,63600,11
20230803,135400,2784987700,63700,63600,63700,63600,56
20230803,135300,2781425600,63600,63700,63700,63600,133
20230803,135200,2772966300,63700,63600,63700,63600,20
20230803,135100,2771694200,63700,63700,63700,63600,20
20230803,135000,2770420300,63700,63600,63700,63600,117
20230803,134900,2762969000,63700,63600,63700,63600,23
20230803,134800,2761506000,63600,63600,63600,63600,1
20230803,134700,2761442400,63600,63600,63600,63600,2
20230803,134600,2761315200,63600,63600,63600,63600,279
20230803,134500,2743570800,63600,63600,63600,63600,7
20230803,134400,2743125600,63600,63600,63600,63600,1
20230803,134300,2743062000,63600,63600,63600,63600,20
20230803,134200,2741790000,63600,63500,63600,63500,93
20230803,134100,2735877200,63600,63600,63600,63600,68
20230803,134000,2731552400,63600,63600,63600,63600,0
20230803,133900,2731552400,63600,63600,63600,63600,3
20230803,133800,2731361600,63600,63600,63600,63600,103
20230803,133700,2724810800,63600,63500,63600,63500,325
20230803,133600,2704173000,63500,63500,63500,63500,2
20230803,133500,2704046000,63500,63500,63500,63500,33
20230803,133400,2701950500,63500,63500,63500,63500,0
20230803,133300,2701950500,63500,63500,63500,63500,6
20230803,133200,2701569500,63500,63500,63500,63500,6
20230803,133100,2701188500,63500,63500,63500,63500,6
20230803,133000,2700807500,63500,63500,63500,63500,13
20230803,132900,2699982000,63400,63400,63400,63400,332
20230803,132800,2678933200,63500,63500,63500,63400,27
20230803,132700,2677219400,63500,63500,63500,63500,9
20230803,132600,2676647900,63400,63400,63400,63400,0
20230803,132500,2676647900,63400,63400,63400,63400,7
20230803,132400,2676204100,63400,63400,63400,63400,0
20230803,132300,2676204100,63400,63400,63400,63400,35
20230803,132200,2673985100,63400,63400,63400,63400,0
20230803,132100,2673985100,63400,63400,63400,63400,2
20230803,132000,2673858300,63400,63400,63400,63400,7
20230803,131900,2673414500,63400,63500,63500,63400,28
20230803,131800,2671639000,63400,63400,63400,63400,7
20230803,131700,2671195200,63400,63500,63500,63400,27
20230803,131600,2669483300,63500,63400,63500,63400,12
20230803,131500,2668722400,63500,63400,63500,63400,295
20230803,131400,2650018900,63500,63500,63500,63500,0
20230803,131300,2650018900,63500,63500,63500,63500,31
20230803,131200,2648050400,63500,63400,63500,63400,35
20230803,131100,2645831300,63500,63500,63500,63500,1
20230803,131000,2645767800,63500,63500,63500,63500,6
20230803,130900,2645386800,63400,63400,63400,63400,6
20230803,130800,2645006400,63400,63500,63500,63400,52
20230803,130700,2641707800,63500,63500,63500,63500,1
20230803,130600,2641644300,63400,63400,63400,63400,0
20230803,130500,2641644300,63400,63400,63400,63400,16
20230803,130400,2640629900,63400,63500,63500,63400,297
20230803,130300,2621800000,63500,63500,63500,63500,0
20230803,130200,2621800000,63500,63500,63500,63500,0
20230803,130100,2621800000,63500,63500,63500,63500,0
20230803,130000,2621800000,63500,63500,63500,63500,0
20230803,125900,2621800000,63500,63500,63500,63500,8
20230803,125800,2621292000,63400,63500,63500,63400,6
20230803,125700,2620911500,63500,63400,63500,63400,11
20230803,125600,2620214000,63400,63400,63400,63400,4
20230803,125500,2619960400,63400,63500,63500,63400,14
20230803,125400,2619072700,63400,63400,63400,63400,1
20230803,125300,2619009300,63400,63400,63400,63400,130
20230803,125200,2610767300,63500,63500,63500,63500,110
20230803,125100,2603782300,63500,63600,63600,63500,10
20230803,125000,2603147200,63500,63500,63600,63500,63
20230803,124900,2599146500,63500,63500,63500,63500,95
20230803,124800,2593114000,63500,63500,63500,63500,3
20230803,124700,2592923500,63400,63400,63400,63400,2
20230803,124600,2592796700,63500,63500,63500,63500,0
20230803,124500,2592796700,63500,63500,63500,63500,2
20230803,124400,2592669700,63500,63500,63500,63500,17
20230803,124300,2591590200,63500,63500,63500,63400,9
20230803,124200,2591018800,63400,63400,63500,63400,114
20230803,124100,2583791100,63400,63500,63500,63400,64
20230803,124000,2579727400,63400,63400,63400,63400,25
20230803,123900,2578142400,63400,63400,63400,63400,0
20230803,123800,2578142400,63400,63600,63600,63400,123
20230803,123700,2570340400,63600,63600,63600,63500,23
20230803,123600,2568879000,63600,63500,63600,63500,53
20230803,123500,2565513400,63400,63400,63400,63400,1
20230803,123400,2565450000,63400,63400,63400,63400,11
20230803,123300,2564752600,63600,63600,63600,63400,114
20230803,123200,2557513300,63600,63800,63800,63600,375
20230803,123100,2533606500,63800,63600,63800,63600,1191
20230803,123000,2457718800,63600,63600,63600,63500,269
20230803,122900,2440610500,63600,63600,63600,63600,348
20230803,122800,2418477700,63600,63400,63600,63400,666
20230803,122700,2376236500,63400,63400,63400,63400,273
20230803,122600,2358928300,63400,63400,63400,63400,2
20230803,122500,2358801500,63400,63400,63400,63400,9
20230803,122400,2358230900,63400,63400,63400,63400,94
20230803,122300,2352271300,63400,63300,63400,63300,275
20230803,122200,2334862300,63300,63200,63300,63200,1001
20230803,122100,2271596400,63100,63100,63200,63100,378
20230803,122000,2247744500,63200,63200,63200,63200,1
20230803,121900,2247681300,63200,63200,63200,63200,8
20230803,121800,2247175700,63100,63200,63200,63100,25
20230803,121700,2245596200,63200,63200,63200,63200,0
20230803,121600,2245596200,63200,63200,63200,63200,5
20230803,121500,2245280200,63100,63100,63100,63100,26
20230803,121400,2243639600,63200,63200,63200,63200,0
20230803,121300,2243639600,63200,63200,63200,63200,16
20230803,121200,2242628400,63200,63200,63200,63200,1
20230803,121100,2242565200,63200,63200,63200,63200,20
20230803,121000,2241301200,63200,63100,63200,63100,15
20230803,120900,2240353700,63100,63100,63100,63100,20
20230803,120800,2239091700,63200,63100,63200,63100,16
20230803,120700,2238082000,63200,63200,63200,63200,62
20230803,120600,2234163600,63100,63100,63100,63100,0
20230803,120500,2234163600,63100,63100,63100,63100,0
20230803,120400,2234163600,63100,63100,63100,63100,0
20230803,120300,2234163600,63100,63100,63100,63100,9
20230803,120200,2233595700,63100,63100,63100,63100,50
20230803,120100,2230440700,63100,63100,63100,63100,0
20230803,120000,2230440700,63100,63100,63100,63100,55
20230803,115900,2226970200,63100,63100,63100,63100,303
20230803,115800,2207850900,63100,62900,63100,62900,577
20230803,115700,2171507800,63100,63000,63100,63000,974
20230803,115600,2110142000,62900,62900,62900,62900,109
20230803,115500,2103285900,62900,62900,62900,62900,1
20230803,115400,2103223000,63000,62900,63000,62900,16
20230803,115300,2102215100,63000,63000,63000,63000,0
20230803,115200,2102215100,63000,62900,63000,62900,168
20230803,115100,2091645900,62900,62800,62900,62800,49
20230803,115000,2088564100,62900,62900,62900,62900,124
20230803,114900,2080764500,62900,63000,63000,62900,54
20230803,114800,2077367500,62900,62900,62900,62900,0
20230803,114700,2077367500,62900,62900,62900,62900,0
20230803,114600,2077367500,62900,62900,62900,62900,2
20230803,114500,2077241700,62900,62900,62900,62900,51
20230803,114400,2074033800,63000,63000,63000,63000,0
20230803,114300,2074033800,63000,63000,63000,63000,21
20230803,114200,2072710800,63000,62900,63000,62900,41
20230803,114100,2070130700,62900,62900,62900,62900,0
20230803,114000,2070130700,62900,62800,62900,62800,20
20230803,113900,2068873700,62800,62800,62800,62800,60
20230803,113800,2065105700,62800,62900,62900,62800,33
20230803,113700,2063030100,62900,62900,62900,62900,29
20230803,113600,2061206000,62900,62800,62900,62800,50
20230803,113500,2058065700,62800,62800,62800,62800,19
20230803,113400,2056872500,62800,62800,62800,62800,102
20230803,113300,2050466900,62800,62900,62900,62800,243
20230803,113200,2035198800,62900,62900,62900,62900,28
20230803,113100,2033437600,62900,62900,63000,62900,15
20230803,113000,2032494000,63000,63000,63000,63000,2
20230803,112900,2032368000,63000,62900,63000,62900,86
20230803,112800,2026954600,63000,63000,63000,63000,38
20230803,112700,2024560600,63000,63000,63000,63000,257
20230803,112600,2008369600,63000,63000,63100,63000,51
20230803,112500,2005156400,63100,63100,63100,63000,115
20230803,112400,1997900900,63100,63000,63100,63000,21
20230803,112300,1996577800,63000,63000,63000,63000,117
20230803,112200,1989206800,63000,62900,63000,62900,25
20230803,112100,1987631900,62900,62800,63000,62800,31
20230803,112000,1985681600,62800,62800,62800,62800,282
20230803,111900,1967972000,62800,62800,62800,62800,93
20230803,111800,1962131600,62800,62800,62800,62800,0
20230803,111700,1962131600,62800,62700,62800,62700,7
20230803,111600,1961692400,62800,62800,62800,62800,0
20230803,111500,1961692400,62800,62800,62800,62800,14
20230803,111400,1960813200,63000,63000,63000,63000,0
20230803,111300,1960813200,63000,63000,63000,63000,0
20230803,111200,1960813200,63000,63000,63000,63000,1
20230803,111100,1960750200,63000,63100,63100,63000,32
20230803,111000,1958732200,62700,63000,63100,62700,215
20230803,110900,1945202400,63000,63000,63000,63000,45
20230803,110800,1942367400,63000,63000,63000,63000,87
20230803,110700,1936886400,63000,63000,63000,63000,2
20230803,110600,1936760400,63000,63000,63000,63000,42
20230803,110500,1934114400,63000,63000,63000,63000,0
20230803,110400,1934114400,63000,63000,63000,63000,32
20230803,110300,1932098400,63100,63100,63100,63100,0
20230803,110200,1932098400,63100,63000,63100,63000,130
20230803,110100,1923901300,63000,63000,63000,63000,22
20230803,110000,1922515300,63000,62800,63000,62400,2012
20230803,105900,1796520600,62800,62800,62800,62800,147
20230803,105800,1787289000,62800,62800,62800,62800,0
20230803,105700,1787289000,62800,62800,62800,62800,51
20230803,105600,1784086200,62800,62800,62800,62800,57
20230803,105500,1780506600,62900,62700,62900,62600,315
20230803,105400,1760738200,62700,62800,62800,62700,435
20230803,105300,1733455600,62800,62800,62800,62700,227
20230803,105200,1719204100,62800,63000,63000,62800,474
20230803,105100,1689412700,63000,63000,63100,63000,42
20230803,105000,1686766600,63100,63100,63100,63100,6
20230803,104900,1686388000,63100,63000,63100,63000,78
20230803,104800,1681469100,63100,63100,63100,63000,8
20230803,104700,1680964400,63100,63000,63100,63000,39
20230803,104600,1678506700,63100,63100,63100,63100,3
20230803,104500,1678317400,63000,63000,63000,63000,67
20230803,104400,1674096400,63000,63000,63000,63000,169
20230803,104300,1663449400,63100,63100,63100,63100,37
20230803,104200,1661114700,63100,63100,63100,63100,62
20230803,104100,1657202500,63100,63000,63100,63000,41
20230803,104000,1654618400,63100,63100,63100,63100,26
20230803,103900,1652977800,63000,63000,63000,63000,0
20230803,103800,1652977800,63000,63000,63000,63000,34
20230803,103700,1650835800,63100,63100,63100,63100,0
20230803,103600,1650835800,63100,63000,63100,63000,3
20230803,103500,1650646700,63000,63000,63000,63000,1
20230803,103400,1650583700,63000,63000,63000,63000,56
20230803,103300,1647055700,63000,63000,63000,63000,0
20230803,103200,1647055700,63000,63000,63000,63000,165
20230803,103100,1636660700,63000,63000,63000,63000,174
20230803,103000,1625698700,63000,63000,63000,63000,4
20230803,102900,1625446700,63000,63000,63100,63000,15
20230803,102800,1624501500,63000,63000,63000,63000,2
20230803,102700,1624375500,63100,63100,63100,63100,156
20230803,102600,1614531900,63100,63100,63100,63100,110
20230803,102500,1607590900,63100,63100,63100,63100,300
20230803,102400,1588660900,63100,63100,63200,63100,23
20230803,102300,1587209500,63100,63100,63200,63100,284
20230803,102200,1569283800,63100,63100,63200,63100,85
20230803,102100,1563920200,63100,63100,63100,63100,0
20230803,102000,1563920200,63100,63100,63100,63100,24
20230803,101900,1562405800,63100,63100,63100,63100,1
20230803,101800,1562342700,63100,63100,63200,63100,133
20230803,101700,1553950300,63100,63100,63100,63100,75
20230803,101600,1549217800,63100,63000,63100,63000,12
20230803,101500,1548461600,63100,63100,63100,63100,6
20230803,101400,1548083000,63000,63000,63000,63000,38
20230803,101300,1545689000,63100,63000,63100,63000,100
20230803,101200,1539388000,63000,63000,63000,63000,3
20230803,101100,1539199000,63000,63000,63000,63000,40
20230803,101000,1536679000,63000,63100,63100,63000,57
20230803,100900,1533083500,63000,63000,63000,63000,14
20230803,100800,1532201500,63200,63200,63200,63200,0
20230803,100700,1532201500,63200,63100,63200,63100,68
20230803,100600,1527910600,63200,63200,63200,63200,0
20230803,100500,1527910600,63200,63100,63200,63100,33
20230803,100400,1525828200,63100,63100,63100,63100,75
20230803,100300,1521095700,63100,63200,63200,63100,12
20230803,100200,1520337900,63200,63200,63200,63200,17
20230803,100100,1519263500,63200,63300,63300,63200,165
20230803,100000,1508835300,63300,63300,63300,63300,72
20230803,095900,1504277700,63300,63200,63300,63200,247
20230803,095800,1488665800,63200,63200,63200,63200,14
20230803,095700,1487781000,63200,63200,63200,63200,10
20230803,095600,1487149000,63100,63200,63200,63100,683
20230803,095500,1444051500,63200,63200,63300,63200,549
20230803,095400,1409353900,63200,63100,63200,63100,8
20230803,095300,1408848700,63100,63100,63100,63100,7
20230803,095200,1408407000,63100,63200,63200,63100,413
20230803,095100,1382306400,63200,63100,63200,63100,47
20230803,095000,1379340000,63200,63200,63200,63200,1
20230803,094900,1379276800,63200,63200,63200,63100,33
20230803,094800,1377191300,63200,63100,63200,63100,368
20230803,094700,1353944900,63100,63100,63100,63100,156
20230803,094600,1344101300,63000,62900,63000,62900,1777
20230803,094500,1232214700,62800,62800,62800,62800,50
20230803,094400,1229074700,62900,62900,62900,62800,30
20230803,094300,1227189200,62900,62900,62900,62900,1
20230803,094200,1227126300,62900,62800,62900,62800,419
20230803,094100,1200812700,62800,62700,62800,62700,9
20230803,094000,1200247900,62700,62800,62800,62700,140
20230803,093900,1191458400,62700,62700,62700,62700,86
20230803,093800,1186066200,62800,62800,62900,62800,57
20230803,093700,1182485300,62800,62900,62900,62800,153
20230803,093600,1172869400,62900,62600,62900,62600,221
20230803,093500,1159010800,62600,62600,62600,62600,7
20230803,093400,1158572600,62500,62600,62600,62500,749
20230803,093300,1111759800,62600,62500,62600,62500,18
20230803,093200,1110633800,62500,62600,62600,62500,96
20230803,093100,1104633700,62500,62500,62600,62400,106
20230803,093000,1098009600,62500,62500,62500,62500,10
20230803,092900,1097384600,62500,62500,62600,62500,347
20230803,092800,1075681600,62600,62600,62600,62600,3
20230803,092700,1075493800,62600,62500,62600,62500,426
20230803,092600,1048849300,62500,62400,62500,62300,227
20230803,092500,1034687100,62400,62500,62500,62400,913
20230803,092400,977706000,62700,62600,62700,62500,24
20230803,092300,976205400,62600,62700,62800,62500,203
20230803,092200,963497000,62600,62800,62800,62600,247
20230803,092100,948019900,62700,62600,62900,62600,522
20230803,092000,915293300,62600,62200,62900,62200,1229
20230803,091900,838365100,62100,62100,62100,62000,58
20230803,091800,834766600,62100,62100,62100,62100,24
20230803,091700,833276200,61900,62000,62000,61900,283
20230803,091600,815743500,62100,62100,62100,61900,2049
20230803,091500,688700900,62100,62300,62300,62100,475
20230803,091400,659199300,62100,62100,62200,62100,128
20230803,091300,651243800,62000,62100,62100,62000,1034
20230803,091200,587050100,62100,62000,62200,62000,456
20230803,091100,558732600,62000,62100,62100,62000,873
20230803,091000,504606300,62100,62200,62200,62000,1713
20230803,090900,398230700,62100,62200,62300,62100,340
20230803,090800,377089300,62200,62300,62300,62200,578
20230803,090700,341135600,62300,62400,62400,62200,580
20230803,090600,305000700,62400,62600,62600,62400,635
20230803,090500,265371300,62500,62500,62600,62400,333
20230803,090400,244570900,62500,62600,62600,62500,220
20230803,090300,230820600,62600,62500,62900,62500,910
20230803,090200,173903400,62500,62600,62600,62500,891
20230803,090100,118207600,62600,62800,62900,62600,1537
20230803,090000,21811900,62800,63100,63100,62800,345