KissMeData/001040/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,183200,5231636800,65700,65700,65700,65700,6664
20230803,183100,5231636800,65700,65700,65700,65700,0
20230803,183000,5231636800,65700,65700,65700,65700,0
20230803,182900,5231636800,65700,65700,65700,65700,0
20230803,182800,5231636800,65700,65700,65700,65700,0
20230803,182700,5231636800,65700,65700,65700,65700,0
20230803,182600,5231636800,65700,65700,65700,65700,0
20230803,182500,5231636800,65700,65700,65700,65700,0
20230803,182400,5231636800,65700,65700,65700,65700,0
20230803,182300,5231636800,65700,65700,65700,65700,0
20230803,182200,5231636800,65700,65700,65700,65700,0
20230803,182100,5231636800,65700,65700,65700,65700,0
20230803,182000,5231636800,65700,65700,65700,65700,0
20230803,181900,5231636800,65700,65700,65700,65700,0
20230803,181800,5231636800,65700,65700,65700,65700,0
20230803,181700,5231636800,65700,65700,65700,65700,0
20230803,181600,5231636800,65700,65700,65700,65700,0
20230803,181500,5231636800,65700,65700,65700,65700,0
20230803,181400,5231636800,65700,65700,65700,65700,0
20230803,181300,5231636800,65700,65700,65700,65700,0
20230803,181200,5231636800,65700,65700,65700,65700,0
20230803,181100,5231636800,65700,65700,65700,65700,0
20230803,181000,5231636800,65700,65700,65700,65700,0
20230803,180900,5231636800,65700,65700,65700,65700,0
20230803,180800,5231636800,65700,65700,65700,65700,0
20230803,180700,5231636800,65700,65700,65700,65700,0
20230803,180600,5231636800,65700,65700,65700,65700,0
20230803,180500,5231636800,65700,65700,65700,65700,0
20230803,180400,5231636800,65700,65700,65700,65700,0
20230803,180300,5231636800,65700,65700,65700,65700,0
20230803,180200,5231636800,65700,65700,65700,65700,6664
20230803,180100,5231636800,65700,65700,65700,65700,0
20230803,180000,5231636800,65700,65700,65700,65700,0
20230803,175900,5231636800,65700,65700,65700,65700,0
20230803,175800,5231636800,65700,65700,65700,65700,0
20230803,175700,5231636800,65700,65700,65700,65700,0
20230803,175600,5231636800,65700,65700,65700,65700,0
20230803,175500,5231636800,65700,65700,65700,65700,0
20230803,175400,5231636800,65700,65700,65700,65700,0
20230803,175300,5231636800,65700,65700,65700,65700,0
20230803,175200,5231636800,65700,65700,65700,65700,0
20230803,175100,5231636800,65700,65700,65700,65700,0
20230803,175000,5231636800,65700,65700,65700,65700,0
20230803,174900,5231636800,65700,65700,65700,65700,0
20230803,174800,5231636800,65700,65700,65700,65700,0
20230803,174700,5231636800,65700,65700,65700,65700,0
20230803,174600,5231636800,65700,65700,65700,65700,0
20230803,174500,5231636800,65700,65700,65700,65700,0
20230803,174400,5231636800,65700,65700,65700,65700,0
20230803,174300,5231636800,65700,65700,65700,65700,0
20230803,174200,5231636800,65700,65700,65700,65700,0
20230803,174100,5231636800,65700,65700,65700,65700,0
20230803,174000,5231636800,65700,65700,65700,65700,0
20230803,173900,5231636800,65700,65700,65700,65700,0
20230803,173800,5231636800,65700,65700,65700,65700,0
20230803,173700,5231636800,65700,65700,65700,65700,0
20230803,173600,5231636800,65700,65700,65700,65700,0
20230803,173500,5231636800,65700,65700,65700,65700,0
20230803,173400,5231636800,65700,65700,65700,65700,0
20230803,173300,5231636800,65700,65700,65700,65700,0
20230803,173200,5231636800,65700,65700,65700,65700,6664
20230803,173100,5231636800,65700,65700,65700,65700,0
20230803,173000,5231636800,65700,65700,65700,65700,0
20230803,172900,5231636800,65700,65700,65700,65700,0
20230803,172800,5231636800,65700,65700,65700,65700,0
20230803,172700,5231636800,65700,65700,65700,65700,0
20230803,172600,5231636800,65700,65700,65700,65700,0
20230803,172500,5231636800,65700,65700,65700,65700,0
20230803,172400,5231636800,65700,65700,65700,65700,0
20230803,172300,5231636800,65700,65700,65700,65700,0
20230803,172200,5231636800,65700,65700,65700,65700,0
20230803,172100,5231636800,65700,65700,65700,65700,0
20230803,172000,5231636800,65700,65700,65700,65700,0
20230803,171900,5231636800,65700,65700,65700,65700,0
20230803,171800,5231636800,65700,65700,65700,65700,0
20230803,171700,5231636800,65700,65700,65700,65700,0
20230803,171600,5231636800,65700,65700,65700,65700,0
20230803,171500,5231636800,65700,65700,65700,65700,0
20230803,171400,5231636800,65700,65700,65700,65700,0
20230803,171300,5231636800,65700,65700,65700,65700,0
20230803,171200,5231636800,65700,65700,65700,65700,0
20230803,171100,5231636800,65700,65700,65700,65700,0
20230803,171000,5231636800,65700,65700,65700,65700,0
20230803,170900,5231636800,65700,65700,65700,65700,0
20230803,170800,5231636800,65700,65700,65700,65700,0
20230803,170700,5231636800,65700,65700,65700,65700,0
20230803,170600,5231636800,65700,65700,65700,65700,0
20230803,170500,5231636800,65700,65700,65700,65700,0
20230803,170400,5231636800,65700,65700,65700,65700,0
20230803,170300,5231636800,65700,65700,65700,65700,0
20230803,170200,5231636800,65700,65700,65700,65700,6664
20230803,170100,5231636800,65700,65700,65700,65700,0
20230803,170000,5231636800,65700,65700,65700,65700,0
20230803,165900,5231636800,65700,65700,65700,65700,0
20230803,165800,5231636800,65700,65700,65700,65700,0
20230803,165700,5231636800,65700,65700,65700,65700,0
20230803,165600,5231636800,65700,65700,65700,65700,0
20230803,165500,5231636800,65700,65700,65700,65700,0
20230803,165400,5231636800,65700,65700,65700,65700,0
20230803,165300,5231636800,65700,65700,65700,65700,0
20230803,165200,5231636800,65700,65700,65700,65700,0
20230803,165100,5231636800,65700,65700,65700,65700,0
20230803,165000,5231636800,65700,65700,65700,65700,0
20230803,164900,5231636800,65700,65700,65700,65700,0
20230803,164800,5231636800,65700,65700,65700,65700,0
20230803,164700,5231636800,65700,65700,65700,65700,0
20230803,164600,5231636800,65700,65700,65700,65700,0
20230803,164500,5231636800,65700,65700,65700,65700,0
20230803,164400,5231636800,65700,65700,65700,65700,0
20230803,164300,5231636800,65700,65700,65700,65700,0
20230803,164200,5231636800,65700,65700,65700,65700,0
20230803,164100,5231636800,65700,65700,65700,65700,0
20230803,164000,5231636800,65700,65700,65700,65700,0
20230803,163900,5231636800,65700,65700,65700,65700,0
20230803,163800,5231636800,65700,65700,65700,65700,0
20230803,163700,5231636800,65700,65700,65700,65700,0
20230803,163600,5231636800,65700,65700,65700,65700,0
20230803,163500,5231636800,65700,65700,65700,65700,0
20230803,163400,5231636800,65700,65700,65700,65700,0
20230803,163300,5231636800,65700,65700,65700,65700,0
20230803,163200,5231636800,65700,65700,65700,65700,6664
20230803,163100,5231636800,65700,65700,65700,65700,0
20230803,163000,5231636800,65700,65700,65700,65700,0
20230803,162900,5231636800,65700,65700,65700,65700,0
20230803,162800,5231636800,65700,65700,65700,65700,0
20230803,162700,5231636800,65700,65700,65700,65700,0
20230803,162600,5231636800,65700,65700,65700,65700,0
20230803,162500,5231636800,65700,65700,65700,65700,0
20230803,162400,5231636800,65700,65700,65700,65700,0
20230803,162300,5231636800,65700,65700,65700,65700,0
20230803,162200,5231636800,65700,65700,65700,65700,0
20230803,162100,5231636800,65700,65700,65700,65700,0
20230803,162000,5231636800,65700,65700,65700,65700,0
20230803,161900,5231636800,65700,65700,65700,65700,0
20230803,161800,5231636800,65700,65700,65700,65700,0
20230803,161700,5231636800,65700,65700,65700,65700,0
20230803,161600,5231636800,65700,65700,65700,65700,0
20230803,161500,5231636800,65700,65700,65700,65700,0
20230803,161400,5231636800,65700,65700,65700,65700,0
20230803,161300,5231636800,65700,65700,65700,65700,0
20230803,161200,5231636800,65700,65700,65700,65700,0
20230803,161100,5231636800,65700,65700,65700,65700,0
20230803,161000,5231636800,65700,65700,65700,65700,0
20230803,160900,5231636800,65700,65700,65700,65700,0
20230803,160800,5231636800,65700,65700,65700,65700,0
20230803,160700,5231636800,65700,65700,65700,65700,0
20230803,160600,5231636800,65700,65700,65700,65700,0
20230803,160500,5231636800,65700,65700,65700,65700,0
20230803,160400,5231636800,65700,65700,65700,65700,0
20230803,160300,5231636800,65700,65700,65700,65700,0
20230803,160200,5231636800,65700,65700,65700,65700,6664
20230803,160100,5231636800,65700,65700,65700,65700,0
20230803,160000,5231636800,65700,65700,65700,65700,0
20230803,155900,5231636800,65700,65700,65700,65700,0
20230803,155800,5231636800,65700,65700,65700,65700,0
20230803,155700,5231636800,65700,65700,65700,65700,0
20230803,155600,5231636800,65700,65700,65700,65700,0
20230803,155500,5231636800,65700,65700,65700,65700,0
20230803,155400,5231636800,65700,65700,65700,65700,0
20230803,155300,5231636800,65700,65700,65700,65700,0
20230803,155200,5231636800,65700,65700,65700,65700,0
20230803,155100,5231636800,65700,65700,65700,65700,0
20230803,155000,5231636800,65700,65700,65700,65700,0
20230803,154900,5231636800,65700,65700,65700,65700,0
20230803,154800,5231636800,65700,65700,65700,65700,0
20230803,154700,5231636800,65700,65700,65700,65700,0
20230803,154600,5231636800,65700,65700,65700,65700,0
20230803,154500,5231636800,65700,65700,65700,65700,0
20230803,154400,5231636800,65700,65700,65700,65700,0
20230803,154300,5231636800,65700,65700,65700,65700,0
20230803,154200,5231636800,65700,65700,65700,65700,0
20230803,154100,5231636800,65700,65700,65700,65700,0
20230803,154000,5231636800,65700,65700,65700,65700,0
20230803,153900,5231636800,65700,65700,65700,65700,0
20230803,153800,5231636800,65700,65700,65700,65700,0
20230803,153700,5231636800,65700,65700,65700,65700,0
20230803,153600,5231636800,65700,65700,65700,65700,0
20230803,153500,5231636800,65700,65700,65700,65700,0
20230803,153400,5231636800,65700,65700,65700,65700,0
20230803,153300,5231636800,65700,65700,65700,65700,0
20230803,153200,5231636800,65700,65700,65700,65700,6664
20230803,153100,5231636800,65700,65700,65700,65700,0
20230803,153000,5231636800,65700,65700,65700,65700,6664
20230803,152900,4793812000,65700,65700,65700,65700,0
20230803,152800,4793812000,65700,65700,65700,65700,0
20230803,152700,4793812000,65700,65700,65700,65700,0
20230803,152600,4793812000,65700,65700,65700,65700,0
20230803,152500,4793812000,65700,65700,65700,65700,0
20230803,152400,4793812000,65700,65700,65700,65700,0
20230803,152300,4793812000,65700,65700,65700,65700,0
20230803,152200,4793812000,65700,65700,65700,65700,0
20230803,152100,4793812000,65700,65700,65700,65700,0
20230803,152000,4793812000,65700,65700,65700,65700,0
20230803,151900,4793812000,65700,65600,65700,65600,553
20230803,151800,4757504400,65700,65600,65700,65600,545
20230803,151700,4721708300,65600,65600,65700,65600,212
20230803,151600,4707797500,65700,65600,65700,65600,72
20230803,151500,4703068200,65600,65600,65700,65600,31
20230803,151400,4701032400,65700,65600,65700,65600,59
20230803,151300,4697159000,65600,65700,65700,65600,67
20230803,151200,4692761600,65600,65600,65700,65600,172
20230803,151100,4681474300,65700,65700,65700,65600,77
20230803,151000,4676416100,65700,65600,65700,65600,99
20230803,150900,4669917100,65700,65700,65800,65600,2368
20230803,150800,4514411900,65800,65800,65800,65700,63
20230803,150700,4510266800,65800,65800,65800,65800,98
20230803,150600,4503818400,65800,65800,65800,65700,114
20230803,150500,4496318200,65800,65700,65800,65700,182
20230803,150400,4484354300,65800,65700,65800,65700,66
20230803,150300,4480012400,65700,65800,65800,65700,64
20230803,150200,4475802600,65800,65800,65800,65700,173
20230803,150100,4464423600,65800,65700,65800,65700,67
20230803,150000,4460016100,65800,65800,65800,65700,257
20230803,145900,4443111500,65800,65800,65800,65700,76
20230803,145800,4438111600,65800,65700,65800,65700,73
20230803,145700,4433309500,65700,65700,65800,65700,65
20230803,145600,4429034600,65700,65800,65800,65700,67
20230803,145500,4424626900,65800,65700,65800,65700,92
20230803,145400,4418576000,65800,65800,65800,65700,31
20230803,145300,4416536800,65800,65700,65800,65700,211
20230803,145200,4402654400,65700,65800,65800,65700,32
20230803,145100,4400549700,65800,65700,65800,65700,72
20230803,145000,4395813200,65800,65800,65800,65700,124
20230803,144900,4387655300,65700,65800,65800,65700,86
20230803,144800,4381997300,65700,65800,65800,65700,38
20230803,144700,4379498500,65800,65700,65800,65700,138
20230803,144600,4370418800,65700,65700,65800,65700,44
20230803,144500,4367525900,65700,65800,65800,65700,57
20230803,144400,4363776100,65800,65700,65800,65700,56
20230803,144300,4360093400,65700,65700,65800,65700,68
20230803,144200,4355620600,65800,65700,65800,65700,28
20230803,144100,4353779200,65700,65800,65800,65700,44
20230803,144000,4350886600,65800,65700,65800,65700,216
20230803,143900,4336691500,65700,65700,65800,65700,39
20230803,143800,4334126900,65800,65800,65800,65700,91
20230803,143700,4328139800,65700,65700,65800,65700,18
20230803,143600,4326956600,65800,65700,65800,65700,24
20230803,143500,4325378400,65800,65700,65800,65700,153
20230803,143400,4315311500,65700,65800,65800,65700,73
20230803,143300,4310509200,65800,66000,66100,65700,1538
20230803,143200,4209151100,66100,66100,66100,66000,80
20230803,143100,4203863900,66100,66200,66200,66000,939
20230803,143000,4141791600,66200,66200,66300,66100,1205
20230803,142900,4061995500,66100,66200,66200,66100,140
20230803,142800,4052728100,66200,66200,66200,66100,26
20230803,142700,4051007300,66100,66100,66200,66100,49
20230803,142600,4047766900,66100,66100,66100,66000,175
20230803,142500,4036199800,66100,66100,66100,66000,333
20230803,142400,4014189600,66100,66100,66100,66000,339
20230803,142300,3991782200,66100,66000,66100,65900,357
20230803,142200,3968220000,66000,66000,66000,65900,192
20230803,142100,3955548400,66000,65900,66000,65900,112
20230803,142000,3948157500,66000,66000,66000,65900,138
20230803,141900,3939051000,66000,65900,66000,65900,74
20230803,141800,3934167500,66000,65900,66000,65900,45
20230803,141700,3931198700,66000,65900,66000,65900,146
20230803,141600,3921564900,66000,66000,66000,65900,197
20230803,141500,3908563600,65900,66000,66000,65900,39
20230803,141400,3905990100,65900,65900,66000,65900,53
20230803,141300,3902493200,65900,66000,66000,65900,18
20230803,141200,3901305700,65900,65900,66000,65900,58
20230803,141100,3897478200,65900,66000,66000,65900,65
20230803,141000,3893189300,66000,65900,66000,65900,92
20230803,140900,3887117800,65900,66000,66000,65900,24
20230803,140800,3885534900,66000,66000,66000,65900,54
20230803,140700,3881971400,66000,66000,66000,65900,46
20230803,140600,3878936400,66000,66000,66000,66000,16
20230803,140500,3877880400,66000,66000,66100,65900,223
20230803,140400,3863159900,66000,66000,66100,66000,443
20230803,140300,3833919000,66000,65900,66000,65900,57
20230803,140200,3830158900,65800,65700,65900,65600,870
20230803,140100,3772984400,65700,65600,65700,65600,142
20230803,140000,3763657000,65600,65700,65700,65600,42
20230803,135900,3760898400,65700,65700,65700,65700,0
20230803,135800,3760898400,65700,65600,65700,65600,750
20230803,135700,3711630900,65700,65600,65700,65600,303
20230803,135600,3691728300,65600,65600,65700,65600,30
20230803,135500,3689759000,65700,65600,65700,65600,188
20230803,135400,3677416200,65600,65700,65700,65600,27
20230803,135300,3675642900,65600,65600,65700,65600,25
20230803,135200,3674001700,65600,65600,65700,65600,112
20230803,135100,3666645700,65600,65700,65700,65600,37
20230803,135000,3664216100,65700,65600,65700,65600,79
20230803,134900,3659029200,65600,65600,65700,65600,110
20230803,134800,3651810900,65600,65600,65700,65600,55
20230803,134700,3648200300,65700,65600,65700,65600,233
20230803,134600,3632903300,65700,65700,65700,65600,92
20230803,134500,3626859500,65700,65700,65700,65700,33
20230803,134400,3624691400,65700,65700,65700,65600,84
20230803,134300,3619173300,65700,65700,65700,65600,85
20230803,134200,3613589100,65600,65700,65700,65600,86
20230803,134100,3607941200,65700,65700,65700,65600,25
20230803,134000,3606299500,65700,65600,65700,65600,210
20230803,133900,3592506800,65600,65700,65700,65600,59
20230803,133800,3588632300,65700,65700,65700,65600,25
20230803,133700,3586990300,65600,65700,65700,65600,155
20230803,133600,3576810500,65600,65600,65700,65600,24
20230803,133500,3575234300,65600,65600,65700,65600,71
20230803,133400,3570571700,65700,65700,65700,65600,93
20230803,133300,3564463400,65600,65600,65700,65600,22
20230803,133200,3563019100,65600,65700,65700,65600,486
20230803,133100,3531092700,65700,65600,65700,65600,83
20230803,133000,3525639800,65600,65700,65700,65600,29
20230803,132900,3523736000,65600,65600,65700,65600,102
20230803,132800,3517043300,65600,65600,65700,65600,56
20230803,132700,3513365900,65600,65700,65700,65600,18
20230803,132600,3512183800,65700,65700,65700,65600,42
20230803,132500,3509426000,65700,65600,65700,65600,82
20230803,132400,3504041300,65700,65600,65700,65600,87
20230803,132300,3498326600,65700,65700,65700,65600,84
20230803,132200,3492809400,65600,65600,65700,65600,29
20230803,132100,3490905300,65700,65700,65700,65600,38
20230803,132000,3488409800,65700,65700,65700,65600,57
20230803,131900,3484665700,65600,65700,65700,65600,33
20230803,131800,3482498300,65700,65700,65700,65700,148
20230803,131700,3472774700,65700,65700,65700,65600,81
20230803,131600,3467454200,65700,65700,65700,65600,30
20230803,131500,3465483400,65600,65700,65700,65600,23
20230803,131400,3463973100,65600,65600,65600,65600,9
20230803,131300,3463382700,65700,65700,65700,65600,16
20230803,131200,3462331600,65600,65700,65700,65600,214
20230803,131100,3448278500,65700,65600,65700,65600,117
20230803,131000,3440598400,65700,65600,65700,65600,77
20230803,130900,3435545700,65700,65600,65700,65600,15
20230803,130800,3434560300,65600,65700,65700,65600,34
20230803,130700,3432327600,65700,65700,65700,65700,11
20230803,130600,3431604900,65700,65600,65700,65600,215
20230803,130500,3417484500,65600,65600,65700,65500,345
20230803,130400,3394853800,65600,65700,65700,65600,17
20230803,130300,3393737300,65600,65700,65700,65600,107
20230803,130200,3386710700,65600,65700,65700,65600,30
20230803,130100,3384740100,65700,65700,65700,65500,21
20230803,130000,3383362200,65500,65500,65700,65500,91
20230803,125900,3377392400,65700,65400,65700,65400,615
20230803,125800,3337089500,65500,65400,65500,65400,24
20230803,125700,3335518400,65400,65500,65500,65400,93
20230803,125600,3329428800,65400,65500,65500,65400,19
20230803,125500,3328185300,65400,65400,65500,65400,36
20230803,125400,3325828300,65400,65400,65500,65400,19
20230803,125300,3324584800,65400,65500,65500,65400,122
20230803,125200,3316597000,65400,65500,65500,65400,95
20230803,125100,3310376300,65600,65500,65600,65400,145
20230803,125000,3300874800,65500,65400,65500,65400,9
20230803,124900,3300285400,65400,65500,65600,65400,189
20230803,124800,3287904400,65400,65400,65400,65400,6
20230803,124700,3287512000,65400,65400,65600,65400,59
20230803,124600,3283649300,65600,65400,65600,65400,878
20230803,124500,3226134800,65400,65400,65500,65400,370
20230803,124400,3201910200,65400,65400,65500,65400,42
20230803,124300,3199162900,65400,65400,65500,65400,142
20230803,124200,3189873100,65500,65500,65500,65400,197
20230803,124100,3176979400,65400,65500,65500,65400,341
20230803,124000,3154677100,65400,65400,65500,65400,19
20230803,123900,3153434100,65400,65600,65600,65400,709
20230803,123800,3106967800,65600,65700,65700,65600,362
20230803,123700,3083207800,65700,65600,65700,65600,13
20230803,123600,3082353800,65700,65600,65700,65600,55
20230803,123500,3078741000,65700,65700,65700,65700,105
20230803,123400,3071842500,65700,65700,65700,65600,39
20230803,123300,3069281300,65700,65700,65700,65600,37
20230803,123200,3066850900,65700,65700,65700,65700,82
20230803,123100,3061463500,65600,65600,65700,65600,39
20230803,123000,3058903800,65700,65700,65700,65600,81
20230803,122900,3053588100,65700,65600,65700,65600,69
20230803,122800,3049055700,65600,65700,65700,65600,12
20230803,122700,3048267600,65600,65600,65700,65600,20
20230803,122600,3046954200,65600,65700,65700,65600,229
20230803,122500,3031924000,65600,65600,65700,65600,45
20230803,122400,3028968700,65600,65600,65700,65600,17
20230803,122300,3027852600,65600,65700,65700,65600,83
20230803,122200,3022400000,65600,65700,65700,65600,40
20230803,122100,3019774400,65700,65700,65700,65700,54
20230803,122000,3016226600,65600,65600,65800,65600,84
20230803,121900,3010709800,65800,65600,65800,65600,72
20230803,121800,3005979500,65800,65700,65800,65600,575
20230803,121700,2968202000,65700,65700,65800,65700,46
20230803,121600,2965178200,65800,65700,65800,65700,122
20230803,121500,2957157600,65700,65800,65800,65700,27
20230803,121400,2955382200,65700,65700,65800,65600,365
20230803,121300,2931396700,65600,65700,65700,65600,20
20230803,121200,2930083700,65600,65700,65700,65600,83
20230803,121100,2924631200,65700,65700,65700,65600,426
20230803,121000,2896648900,65600,65700,65700,65600,26
20230803,120900,2894942100,65600,65600,65700,65600,27
20230803,120800,2893168800,65600,65700,65700,65600,78
20230803,120700,2888046400,65700,65600,65700,65600,17
20230803,120600,2886930800,65700,65600,65700,65600,69
20230803,120500,2882399300,65600,65600,65700,65600,188
20230803,120400,2870051900,65700,65600,65700,65600,42
20230803,120300,2867293900,65600,65700,65700,65600,44
20230803,120200,2864403200,65700,65700,65700,65600,148
20230803,120100,2854684800,65600,65700,65700,65600,13
20230803,120000,2853831200,65700,65600,65700,65600,21
20230803,115900,2852452300,65600,65700,65700,65600,105
20230803,115800,2845554700,65700,65600,65700,65600,19
20230803,115700,2844307400,65600,65600,65700,65600,24
20230803,115600,2842731700,65600,65700,65700,65600,104
20230803,115500,2835901100,65600,65700,65700,65600,17
20230803,115400,2834784800,65700,65600,65700,65600,22
20230803,115300,2833340300,65700,65600,65700,65600,22
20230803,115200,2831895400,65600,65600,65600,65600,8
20230803,115100,2831370600,65700,65600,65700,65500,343
20230803,115000,2808868900,65600,65600,65800,65600,56
20230803,114900,2805192600,65700,65700,65700,65700,129
20230803,114800,2796717300,65700,65600,65700,65500,127
20230803,114700,2788387600,65600,65500,65600,65500,253
20230803,114600,2771795700,65500,65500,65600,65500,14
20230803,114500,2770877900,65500,65500,65600,65500,22
20230803,114400,2769435600,65500,65500,65500,65500,1
20230803,114300,2769370100,65500,65500,65600,65500,45
20230803,114200,2766421100,65600,65600,65600,65500,79
20230803,114100,2761244400,65500,65500,65600,65500,39
20230803,114000,2758687300,65400,65400,65700,65400,57
20230803,113900,2754957400,65700,65400,65700,65400,67
20230803,113800,2750563200,65400,65700,65900,65400,1554
20230803,113700,2648571000,65700,65700,65800,65600,403
20230803,113600,2622090100,65800,65700,65800,65700,24
20230803,113500,2620511500,65700,65700,65800,65700,13
20230803,113400,2619656600,65700,65800,65800,65700,106
20230803,113300,2612684400,65600,65600,65600,65600,0
20230803,113200,2612684400,65600,65800,65900,65600,309
20230803,113100,2592358400,65800,65900,65900,65800,38
20230803,113000,2589855900,65800,65800,65900,65800,28
20230803,112900,2588012600,65800,65800,65900,65800,50
20230803,112800,2584721800,65800,65800,65900,65600,521
20230803,112700,2550462000,65800,65700,65900,65600,664
20230803,112600,2506821100,65700,65700,65700,65600,92
20230803,112500,2500778400,65600,65700,65700,65600,51
20230803,112400,2497429800,65700,65700,65700,65600,134
20230803,112300,2488632400,65700,65700,65700,65600,32
20230803,112200,2486530100,65600,65700,65700,65600,76
20230803,112100,2481538000,65700,65700,65700,65600,115
20230803,112000,2473983900,65600,65700,65800,65600,234
20230803,111900,2458618500,65800,65700,65800,65700,527
20230803,111800,2423983900,65700,65700,65700,65700,9
20230803,111700,2423392600,65600,65800,65800,65600,1130
20230803,111600,2349168800,65700,65700,65800,65700,36
20230803,111500,2346801500,65800,65800,65800,65700,104
20230803,111400,2339960600,65700,65700,65800,65700,32
20230803,111300,2337856800,65700,65700,65800,65700,96
20230803,111200,2331542600,65700,65700,65800,65700,307
20230803,111100,2311344800,65700,65800,65800,65700,31
20230803,111000,2309306600,65600,65800,65800,65600,200
20230803,110900,2296165700,65700,65700,65800,65700,75
20230803,110800,2291233300,65700,65700,65800,65600,119
20230803,110700,2283416400,65600,65700,65700,65600,110
20230803,110600,2276189500,65700,65500,65700,65500,267
20230803,110500,2258674100,65500,65400,65500,65400,13
20230803,110400,2257822700,65600,65400,65600,65300,514
20230803,110300,2224195800,65300,65300,65300,65300,13
20230803,110200,2223346900,65400,65300,65400,65300,165
20230803,110100,2212567400,65300,65400,65400,65300,12
20230803,110000,2211782900,65300,65300,65400,65300,48
20230803,105900,2208646700,65300,65300,65300,65300,25
20230803,105800,2207014200,65200,65400,65400,65200,9
20230803,105700,2206426000,65200,65300,65500,65200,386
20230803,105600,2181211500,65200,65200,65300,65200,37
20230803,105500,2178797300,65200,65200,65200,65200,12
20230803,105400,2178014900,65200,65300,65400,65200,118
20230803,105300,2170308800,65400,65200,65400,65200,638
20230803,105200,2128683000,65200,65300,65300,65200,40
20230803,105100,2126072800,65300,65200,65300,65200,106
20230803,105000,2119155800,65300,65300,65300,65100,782
20230803,104900,2068163200,65300,65400,65500,65100,1138
20230803,104800,1993836100,65500,65400,65500,65400,73
20230803,104700,1989055200,65400,65400,65500,65400,24
20230803,104600,1987484300,65400,65500,65500,65400,14
20230803,104500,1986567400,65500,65400,65500,65400,85
20230803,104400,1981000400,65400,65400,65400,65400,1
20230803,104300,1980935000,65500,65500,65500,65500,244
20230803,104200,1964953000,65500,65500,65500,65400,106
20230803,104100,1958017500,65400,65500,65500,65400,85
20230803,104000,1952451700,65400,65400,65400,65400,1
20230803,103900,1952386300,65400,65400,65500,65300,488
20230803,103800,1920458700,65300,65300,65400,65300,13
20230803,103700,1919608900,65400,65400,65400,65300,35
20230803,103600,1917321100,65400,65300,65400,65300,55
20230803,103500,1913725700,65300,65300,65400,65300,18
20230803,103400,1912549300,65400,65400,65400,65300,67
20230803,103300,1908169400,65300,65300,65400,65300,158
20230803,103200,1897844700,65300,65300,65400,65300,106
20230803,103100,1890917200,65300,65300,65400,65300,82
20230803,103000,1885560900,65300,65100,65400,65100,56
20230803,102900,1881902900,65200,65200,65300,65100,167
20230803,102800,1871020900,65200,65300,65500,65200,388
20230803,102700,1845677200,65400,65400,65500,65300,256
20230803,102600,1828945300,65600,65400,65600,65300,661
20230803,102500,1785682000,65200,65200,65200,65200,0
20230803,102400,1785682000,65200,65400,65400,65200,100
20230803,102300,1779150200,65400,65300,65400,65200,91
20230803,102200,1773206200,65200,65000,65300,65000,328
20230803,102100,1751815700,65200,65200,65200,65200,59
20230803,102000,1747968900,65200,65000,65200,65000,418
20230803,101900,1720761400,65000,65100,65100,64900,82
20230803,101800,1715431200,65100,64900,65100,64900,68
20230803,101700,1711009900,64900,64900,65100,64900,751
20230803,101600,1662183400,65000,65000,65000,65000,2
20230803,101500,1662053400,65000,65000,65000,64900,101
20230803,101400,1655490600,65000,65000,65000,64900,119
20230803,101300,1647765000,65000,64900,65000,64900,29
20230803,101200,1645880100,65000,65000,65000,65000,57
20230803,101100,1642175100,65000,64800,65000,64800,519
20230803,101000,1608485300,64800,64800,64900,64800,9
20230803,100900,1607902000,64900,64900,64900,64800,82
20230803,100800,1602581800,64800,65000,65000,64800,1016
20230803,100700,1536646200,65000,65000,65000,64900,17
20230803,100600,1535542200,65000,64900,65000,64900,158
20230803,100500,1525284000,65000,65000,65000,65000,32
20230803,100400,1523204000,64900,65000,65000,64900,6
20230803,100300,1522814200,64900,64900,65000,64900,168
20230803,100200,1511908400,64900,65000,65000,64900,10
20230803,100100,1511259100,64900,65000,65000,64900,32
20230803,100000,1509181100,65000,64900,65000,64900,385
20230803,095900,1484188400,64800,64800,64900,64800,21
20230803,095800,1482825700,64800,65000,65000,64800,367
20230803,095700,1459006500,65000,64900,65000,64800,381
20230803,095600,1434275600,64900,64900,65000,64800,785
20230803,095500,1383334100,64900,64900,65000,64900,370
20230803,095400,1359294100,64900,64900,65000,64900,261
20230803,095300,1342351500,64900,65000,65000,64900,144
20230803,095200,1333002400,65000,65000,65000,64900,6
20230803,095100,1332612600,65000,64900,65000,64900,380
20230803,095000,1307947000,64800,64900,65000,64800,791
20230803,094900,1256619800,64900,65000,65000,64900,393
20230803,094800,1231079100,65000,65000,65000,65000,16
20230803,094700,1230039100,65000,65000,65100,65000,205
20230803,094600,1216710500,65000,64900,65100,64900,184
20230803,094500,1204749500,65000,65000,65000,64900,743
20230803,094400,1156518600,65000,65000,65100,64900,473
20230803,094300,1125764300,65000,64900,65000,64900,265
20230803,094200,1108553300,64900,64900,65000,64800,669
20230803,094100,1065133800,65000,65000,65000,64900,125
20230803,094000,1057010900,65000,65000,65000,64900,216
20230803,093900,1042971000,65000,65100,65100,64900,1826
20230803,093800,924239900,65100,65200,65300,65100,147
20230803,093700,914658800,65200,65200,65300,65200,42
20230803,093600,911919900,65100,65200,65200,65100,123
20230803,093500,903902000,65100,65200,65400,65100,411
20230803,093400,877089600,65300,65100,65300,65100,548
20230803,093300,841355800,65100,65200,65200,65100,9
20230803,093200,840769400,65100,65100,65200,65100,15
20230803,093100,839792800,65100,65300,65300,65100,410
20230803,093000,813066300,65200,65300,65300,65200,31
20230803,092900,811043500,65200,65300,65300,65200,84
20230803,092800,805561500,65200,65200,65300,65200,196
20230803,092700,792776100,65200,65200,65400,65200,17
20230803,092600,791667300,65200,65300,65400,65200,108
20230803,092500,784611900,65200,65300,65400,65200,265
20230803,092400,767309900,65300,65400,65400,65300,111
20230803,092300,760051700,65400,65300,65400,65300,491
20230803,092200,727983200,65300,65300,65400,65300,153
20230803,092100,717981600,65400,65200,65400,65200,359
20230803,092000,694515200,65100,65200,65200,65100,281
20230803,091900,676196000,65000,65200,65200,65000,102
20230803,091800,669557500,65100,65100,65200,65000,414
20230803,091700,642587100,65100,65000,65100,65000,100
20230803,091600,636086600,65000,64900,65100,64900,805
20230803,091500,583767400,64900,65200,65200,64900,849
20230803,091400,528585200,65100,65100,65200,65100,132
20230803,091300,519991800,65100,65200,65200,65100,298
20230803,091200,500575400,65200,65400,65500,65200,551
20230803,091100,464567600,65500,65400,65500,65400,55
20230803,091000,460966500,65400,65400,65600,65400,330
20230803,090900,439372500,65300,65300,65400,65100,251
20230803,090800,422995000,65300,65100,65300,65100,415
20230803,090700,395939600,65200,65200,65200,65000,58
20230803,090600,392160300,65000,65300,65300,64900,171
20230803,090500,381045700,65200,65000,65200,64800,912
20230803,090400,321876400,65100,65100,65100,64900,226
20230803,090300,307167900,65100,64900,65200,64900,693
20230803,090200,262125800,64900,65200,65400,64900,2220
20230803,090100,117672500,65200,65500,65500,65200,793
20230803,090000,65842800,65500,65900,66200,65500,999