KissMeData/004890/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184100,805549600,57200,57200,57200,57200,84
20230801,184000,805549600,57200,57200,57200,57200,0
20230801,183900,805549600,57200,57200,57200,57200,0
20230801,183800,805549600,57200,57200,57200,57200,0
20230801,183700,805549600,57200,57200,57200,57200,0
20230801,183600,805549600,57200,57200,57200,57200,0
20230801,183500,805549600,57200,57200,57200,57200,0
20230801,183400,805549600,57200,57200,57200,57200,0
20230801,183300,805549600,57200,57200,57200,57200,0
20230801,183200,805549600,57200,57200,57200,57200,0
20230801,183100,805549600,57200,57200,57200,57200,0
20230801,183000,805549600,57200,57200,57200,57200,0
20230801,182900,805549600,57200,57200,57200,57200,0
20230801,182800,805549600,57200,57200,57200,57200,0
20230801,182700,805549600,57200,57200,57200,57200,0
20230801,182600,805549600,57200,57200,57200,57200,0
20230801,182500,805549600,57200,57200,57200,57200,0
20230801,182400,805549600,57200,57200,57200,57200,0
20230801,182300,805549600,57200,57200,57200,57200,0
20230801,182200,805549600,57200,57200,57200,57200,0
20230801,182100,805549600,57200,57200,57200,57200,0
20230801,182000,805549600,57200,57200,57200,57200,0
20230801,181900,805549600,57200,57200,57200,57200,0
20230801,181800,805549600,57200,57200,57200,57200,0
20230801,181700,805549600,57200,57200,57200,57200,0
20230801,181600,805549600,57200,57200,57200,57200,0
20230801,181500,805549600,57200,57200,57200,57200,0
20230801,181400,805549600,57200,57200,57200,57200,0
20230801,181300,805549600,57200,57200,57200,57200,0
20230801,181200,805549600,57200,57200,57200,57200,0
20230801,181100,805549600,57200,57200,57200,57200,84
20230801,181000,805549600,57200,57200,57200,57200,0
20230801,180900,805549600,57200,57200,57200,57200,0
20230801,180800,805549600,57200,57200,57200,57200,0
20230801,180700,805549600,57200,57200,57200,57200,0
20230801,180600,805549600,57200,57200,57200,57200,0
20230801,180500,805549600,57200,57200,57200,57200,0
20230801,180400,805549600,57200,57200,57200,57200,0
20230801,180300,805549600,57200,57200,57200,57200,0
20230801,180200,805549600,57200,57200,57200,57200,0
20230801,180100,805549600,57200,57200,57200,57200,0
20230801,180000,805549600,57200,57200,57200,57200,0
20230801,175900,805549600,57200,57200,57200,57200,0
20230801,175800,805549600,57200,57200,57200,57200,0
20230801,175700,805549600,57200,57200,57200,57200,0
20230801,175600,805549600,57200,57200,57200,57200,0
20230801,175500,805549600,57200,57200,57200,57200,0
20230801,175400,805549600,57200,57200,57200,57200,0
20230801,175300,805549600,57200,57200,57200,57200,0
20230801,175200,805549600,57200,57200,57200,57200,0
20230801,175100,805549600,57200,57200,57200,57200,0
20230801,175000,805549600,57200,57200,57200,57200,0
20230801,174900,805549600,57200,57200,57200,57200,0
20230801,174800,805549600,57200,57200,57200,57200,0
20230801,174700,805549600,57200,57200,57200,57200,0
20230801,174600,805549600,57200,57200,57200,57200,0
20230801,174500,805549600,57200,57200,57200,57200,0
20230801,174400,805549600,57200,57200,57200,57200,0
20230801,174300,805549600,57200,57200,57200,57200,0
20230801,174200,805549600,57200,57200,57200,57200,0
20230801,174100,805549600,57200,57200,57200,57200,84
20230801,174000,805549600,57200,57200,57200,57200,0
20230801,173900,805549600,57200,57200,57200,57200,0
20230801,173800,805549600,57200,57200,57200,57200,0
20230801,173700,805549600,57200,57200,57200,57200,0
20230801,173600,805549600,57200,57200,57200,57200,0
20230801,173500,805549600,57200,57200,57200,57200,0
20230801,173400,805549600,57200,57200,57200,57200,0
20230801,173300,805549600,57200,57200,57200,57200,0
20230801,173200,805549600,57200,57200,57200,57200,0
20230801,173100,805549600,57200,57200,57200,57200,0
20230801,173000,805549600,57200,57200,57200,57200,0
20230801,172900,805549600,57200,57200,57200,57200,0
20230801,172800,805549600,57200,57200,57200,57200,0
20230801,172700,805549600,57200,57200,57200,57200,0
20230801,172600,805549600,57200,57200,57200,57200,0
20230801,172500,805549600,57200,57200,57200,57200,0
20230801,172400,805549600,57200,57200,57200,57200,0
20230801,172300,805549600,57200,57200,57200,57200,0
20230801,172200,805549600,57200,57200,57200,57200,0
20230801,172100,805549600,57200,57200,57200,57200,0
20230801,172000,805549600,57200,57200,57200,57200,0
20230801,171900,805549600,57200,57200,57200,57200,0
20230801,171800,805549600,57200,57200,57200,57200,0
20230801,171700,805549600,57200,57200,57200,57200,0
20230801,171600,805549600,57200,57200,57200,57200,0
20230801,171500,805549600,57200,57200,57200,57200,0
20230801,171400,805549600,57200,57200,57200,57200,0
20230801,171300,805549600,57200,57200,57200,57200,0
20230801,171200,805549600,57200,57200,57200,57200,0
20230801,171100,805549600,57200,57200,57200,57200,84
20230801,171000,805549600,57200,57200,57200,57200,0
20230801,170900,805549600,57200,57200,57200,57200,0
20230801,170800,805549600,57200,57200,57200,57200,0
20230801,170700,805549600,57200,57200,57200,57200,0
20230801,170600,805549600,57200,57200,57200,57200,0
20230801,170500,805549600,57200,57200,57200,57200,0
20230801,170400,805549600,57200,57200,57200,57200,0
20230801,170300,805549600,57200,57200,57200,57200,0
20230801,170200,805549600,57200,57200,57200,57200,0
20230801,170100,805549600,57200,57200,57200,57200,0
20230801,170000,805549600,57200,57200,57200,57200,0
20230801,165900,805549600,57200,57200,57200,57200,0
20230801,165800,805549600,57200,57200,57200,57200,0
20230801,165700,805549600,57200,57200,57200,57200,0
20230801,165600,805549600,57200,57200,57200,57200,0
20230801,165500,805549600,57200,57200,57200,57200,0
20230801,165400,805549600,57200,57200,57200,57200,0
20230801,165300,805549600,57200,57200,57200,57200,0
20230801,165200,805549600,57200,57200,57200,57200,0
20230801,165100,805549600,57200,57200,57200,57200,0
20230801,165000,805549600,57200,57200,57200,57200,0
20230801,164900,805549600,57200,57200,57200,57200,0
20230801,164800,805549600,57200,57200,57200,57200,0
20230801,164700,805549600,57200,57200,57200,57200,0
20230801,164600,805549600,57200,57200,57200,57200,0
20230801,164500,805549600,57200,57200,57200,57200,0
20230801,164400,805549600,57200,57200,57200,57200,0
20230801,164300,805549600,57200,57200,57200,57200,0
20230801,164200,805549600,57200,57200,57200,57200,0
20230801,164100,805549600,57200,57200,57200,57200,84
20230801,164000,805549600,57200,57200,57200,57200,0
20230801,163900,805549600,57200,57200,57200,57200,0
20230801,163800,805549600,57200,57200,57200,57200,0
20230801,163700,805549600,57200,57200,57200,57200,0
20230801,163600,805549600,57200,57200,57200,57200,0
20230801,163500,805549600,57200,57200,57200,57200,0
20230801,163400,805549600,57200,57200,57200,57200,0
20230801,163300,805549600,57200,57200,57200,57200,0
20230801,163200,805549600,57200,57200,57200,57200,0
20230801,163100,805549600,57200,57200,57200,57200,0
20230801,163000,805549600,57200,57200,57200,57200,0
20230801,162900,805549600,57200,57200,57200,57200,0
20230801,162800,805549600,57200,57200,57200,57200,0
20230801,162700,805549600,57200,57200,57200,57200,0
20230801,162600,805549600,57200,57200,57200,57200,0
20230801,162500,805549600,57200,57200,57200,57200,0
20230801,162400,805549600,57200,57200,57200,57200,0
20230801,162300,805549600,57200,57200,57200,57200,0
20230801,162200,805549600,57200,57200,57200,57200,0
20230801,162100,805549600,57200,57200,57200,57200,0
20230801,162000,805549600,57200,57200,57200,57200,0
20230801,161900,805549600,57200,57200,57200,57200,0
20230801,161800,805549600,57200,57200,57200,57200,0
20230801,161700,805549600,57200,57200,57200,57200,0
20230801,161600,805549600,57200,57200,57200,57200,0
20230801,161500,805549600,57200,57200,57200,57200,0
20230801,161400,805549600,57200,57200,57200,57200,0
20230801,161300,805549600,57200,57200,57200,57200,0
20230801,161200,805549600,57200,57200,57200,57200,0
20230801,161100,805549600,57200,57200,57200,57200,84
20230801,161000,805549600,57200,57200,57200,57200,0
20230801,160900,805549600,57200,57200,57200,57200,0
20230801,160800,805549600,57200,57200,57200,57200,0
20230801,160700,805549600,57200,57200,57200,57200,0
20230801,160600,805549600,57200,57200,57200,57200,0
20230801,160500,805549600,57200,57200,57200,57200,0
20230801,160400,805549600,57200,57200,57200,57200,0
20230801,160300,805549600,57200,57200,57200,57200,0
20230801,160200,805549600,57200,57200,57200,57200,0
20230801,160100,805549600,57200,57200,57200,57200,0
20230801,160000,805549600,57200,57200,57200,57200,0
20230801,155900,805549600,57200,57200,57200,57200,0
20230801,155800,805549600,57200,57200,57200,57200,0
20230801,155700,805549600,57200,57200,57200,57200,0
20230801,155600,805549600,57200,57200,57200,57200,0
20230801,155500,805549600,57200,57200,57200,57200,0
20230801,155400,805549600,57200,57200,57200,57200,0
20230801,155300,805549600,57200,57200,57200,57200,0
20230801,155200,805549600,57200,57200,57200,57200,0
20230801,155100,805549600,57200,57200,57200,57200,0
20230801,155000,805549600,57200,57200,57200,57200,0
20230801,154900,805549600,57200,57200,57200,57200,0
20230801,154800,805549600,57200,57200,57200,57200,0
20230801,154700,805549600,57200,57200,57200,57200,0
20230801,154600,805549600,57200,57200,57200,57200,0
20230801,154500,805549600,57200,57200,57200,57200,0
20230801,154400,805549600,57200,57200,57200,57200,0
20230801,154300,805549600,57200,57200,57200,57200,0
20230801,154200,805549600,57200,57200,57200,57200,0
20230801,154100,805549600,57200,57200,57200,57200,84
20230801,154000,805549600,57200,57200,57200,57200,0
20230801,153900,805549600,57200,57200,57200,57200,0
20230801,153800,805549600,57200,57200,57200,57200,0
20230801,153700,805549600,57200,57200,57200,57200,0
20230801,153600,805549600,57200,57200,57200,57200,0
20230801,153500,805549600,57200,57200,57200,57200,0
20230801,153400,805549600,57200,57200,57200,57200,0
20230801,153300,805549600,57200,57200,57200,57200,0
20230801,153200,805549600,57200,57200,57200,57200,0
20230801,153100,805549600,57200,57200,57200,57200,0
20230801,153000,805549600,57200,57200,57200,57200,84
20230801,152900,800744800,57200,57200,57200,57200,0
20230801,152800,800744800,57200,57200,57200,57200,0
20230801,152700,800744800,57200,57200,57200,57200,0
20230801,152600,800744800,57200,57200,57200,57200,0
20230801,152500,800744800,57200,57200,57200,57200,0
20230801,152400,800744800,57200,57200,57200,57200,0
20230801,152300,800744800,57200,57200,57200,57200,0
20230801,152200,800744800,57200,57200,57200,57200,0
20230801,152100,800744800,57200,57200,57200,57200,0
20230801,152000,800744800,57200,57200,57200,57200,0
20230801,151900,800744800,57200,57200,57200,57200,53
20230801,151800,797713200,56900,57100,57200,56900,105
20230801,151700,791712700,56900,56900,56900,56900,50
20230801,151600,788867700,56900,56900,56900,56900,0
20230801,151500,788867700,56900,56900,56900,56900,0
20230801,151400,788867700,56900,56900,56900,56900,65
20230801,151300,785169200,56900,56900,56900,56900,5
20230801,151200,784884700,57100,57100,57100,57100,0
20230801,151100,784884700,57100,57100,57100,57100,0
20230801,151000,784884700,57100,57100,57100,57100,10
20230801,150900,784313700,56900,56900,56900,56900,11
20230801,150800,783687800,56900,56900,56900,56900,0
20230801,150700,783687800,56900,56900,56900,56900,6
20230801,150600,783346400,56900,56900,56900,56900,0
20230801,150500,783346400,56900,56900,56900,56900,0
20230801,150400,783346400,56900,56900,56900,56900,0
20230801,150300,783346400,56900,56900,56900,56900,0
20230801,150200,783346400,56900,56900,56900,56900,0
20230801,150100,783346400,56900,56900,56900,56900,0
20230801,150000,783346400,56900,56900,56900,56900,5
20230801,145900,783061900,57100,57100,57100,57100,0
20230801,145800,783061900,57100,57100,57100,57100,0
20230801,145700,783061900,57100,57100,57100,57100,0
20230801,145600,783061900,57100,57100,57100,57100,1
20230801,145500,783004800,57200,57200,57200,57200,0
20230801,145400,783004800,57200,57200,57200,57200,0
20230801,145300,783004800,57200,57200,57200,57200,0
20230801,145200,783004800,57200,57200,57200,57200,0
20230801,145100,783004800,57200,57200,57200,57200,0
20230801,145000,783004800,57200,57200,57200,57200,0
20230801,144900,783004800,57200,57100,57200,57100,43
20230801,144800,780545300,57100,57100,57100,57100,8
20230801,144700,780088500,57100,57100,57100,57100,0
20230801,144600,780088500,57100,57100,57100,57100,41
20230801,144500,777747400,57100,57100,57100,57100,5
20230801,144400,777461900,57100,57100,57100,57100,0
20230801,144300,777461900,57100,57100,57100,57100,0
20230801,144200,777461900,57100,57100,57100,57100,0
20230801,144100,777461900,57100,57100,57100,57100,0
20230801,144000,777461900,57100,57100,57100,57100,1
20230801,143900,777404800,57100,56900,57100,56900,24
20230801,143800,776034800,57100,57100,57100,57100,0
20230801,143700,776034800,57100,57100,57100,57100,0
20230801,143600,776034800,57100,56900,57100,56800,262
20230801,143500,761140700,57100,57100,57100,57100,667
20230801,143400,723055000,56900,56900,56900,56900,1
20230801,143300,722998100,56900,56800,56900,56800,37
20230801,143200,720892900,57100,57100,57100,57100,1
20230801,143100,720835800,56800,56800,56800,56800,0
20230801,143000,720835800,56800,56800,56800,56800,0
20230801,142900,720835800,56800,56800,56800,56800,0
20230801,142800,720835800,56800,56800,56800,56800,0
20230801,142700,720835800,56800,56800,56800,56800,2
20230801,142600,720722200,57100,57100,57100,57100,0
20230801,142500,720722200,57100,57100,57100,57100,43
20230801,142400,718266900,57000,57000,57000,57000,0
20230801,142300,718266900,57000,56900,57000,56900,11
20230801,142200,717640000,57000,57000,57000,57000,0
20230801,142100,717640000,57000,57000,57000,57000,0
20230801,142000,717640000,57000,57000,57000,57000,0
20230801,141900,717640000,57000,57000,57000,57000,0
20230801,141800,717640000,57000,56900,57000,56900,213
20230801,141700,705501100,57000,57000,57000,57000,0
20230801,141600,705501100,57000,57000,57000,57000,0
20230801,141500,705501100,57000,57000,57000,57000,0
20230801,141400,705501100,57000,57000,57000,57000,0
20230801,141300,705501100,57000,57000,57000,57000,0
20230801,141200,705501100,57000,57000,57000,57000,44
20230801,141100,702993100,56800,56800,56800,56800,0
20230801,141000,702993100,56800,56800,56800,56800,0
20230801,140900,702993100,56800,56800,56800,56800,0
20230801,140800,702993100,56800,56800,56800,56800,0
20230801,140700,702993100,56800,56800,56800,56800,0
20230801,140600,702993100,56800,56800,56800,56800,2
20230801,140500,702879500,56700,56700,56700,56700,9
20230801,140400,702369200,56700,56700,56700,56700,0
20230801,140300,702369200,56700,56700,56700,56700,0
20230801,140200,702369200,56700,56700,56700,56700,0
20230801,140100,702369200,56700,56700,56700,56700,0
20230801,140000,702369200,56700,56700,56700,56700,0
20230801,135900,702369200,56700,56700,56700,56700,0
20230801,135800,702369200,56700,56700,56700,56700,0
20230801,135700,702369200,56700,56700,56700,56700,0
20230801,135600,702369200,56700,56700,56700,56700,0
20230801,135500,702369200,56700,56700,56700,56700,0
20230801,135400,702369200,56700,56700,56700,56700,5
20230801,135300,702085700,56700,56700,56700,56700,0
20230801,135200,702085700,56700,56700,56700,56700,31
20230801,135100,700328000,56700,56700,56700,56700,54
20230801,135000,697266200,56700,56700,56700,56700,250
20230801,134900,683091200,56800,56800,56800,56800,0
20230801,134800,683091200,56800,56800,56800,56800,0
20230801,134700,683091200,56800,56800,56800,56800,401
20230801,134600,660314400,56800,56800,56800,56800,0
20230801,134500,660314400,56800,56800,56800,56800,0
20230801,134400,660314400,56800,56800,56800,56800,0
20230801,134300,660314400,56800,56800,56800,56800,15
20230801,134200,659462400,57000,57000,57000,57000,0
20230801,134100,659462400,57000,57000,57000,57000,0
20230801,134000,659462400,57000,57000,57000,57000,100
20230801,133900,653762400,57000,57000,57000,57000,0
20230801,133800,653762400,57000,57000,57000,57000,25
20230801,133700,652337400,56900,56900,56900,56900,0
20230801,133600,652337400,56900,56900,56900,56900,14
20230801,133500,651540800,56900,56900,56900,56900,0
20230801,133400,651540800,56900,56900,56900,56900,0
20230801,133300,651540800,56900,57000,57000,56900,22
20230801,133200,650288800,57000,57000,57000,57000,2
20230801,133100,650174800,56800,56800,56800,56800,0
20230801,133000,650174800,56800,56800,56800,56800,57
20230801,132900,646937200,56800,56800,56800,56800,35
20230801,132800,644949200,57100,57100,57100,57100,37
20230801,132700,642836500,57000,57000,57000,57000,6
20230801,132600,642494500,56800,56900,56900,56800,200
20230801,132500,631124800,56900,56900,56900,56900,3
20230801,132400,630954100,57000,57000,57000,57000,0
20230801,132300,630954100,57000,57000,57000,57000,0
20230801,132200,630954100,57000,57000,57000,57000,286
20230801,132100,614652100,57000,57000,57000,57000,0
20230801,132000,614652100,57000,57000,57000,57000,37
20230801,131900,612543100,57000,57000,57000,57000,0
20230801,131800,612543100,57000,57000,57000,57000,380
20230801,131700,590883100,56900,56900,56900,56900,1
20230801,131600,590826200,57000,57000,57000,57000,0
20230801,131500,590826200,57000,57000,57000,57000,42
20230801,131400,588432200,57000,57000,57000,57000,0
20230801,131300,588432200,57000,57000,57000,57000,0
20230801,131200,588432200,57000,57000,57000,57000,0
20230801,131100,588432200,57000,57000,57000,57000,0
20230801,131000,588432200,57000,57000,57000,57000,0
20230801,130900,588432200,57000,56900,57000,56900,41
20230801,130800,586095300,56800,56800,56800,56800,0
20230801,130700,586095300,56800,56800,56800,56800,100
20230801,130600,580415300,56900,56900,56900,56900,111
20230801,130500,574099400,57000,57000,57100,57000,127
20230801,130400,566856400,57000,57000,57000,57000,100
20230801,130300,561156400,57000,57000,57000,57000,0
20230801,130200,561156400,57000,57000,57000,57000,25
20230801,130100,559731400,56900,56900,56900,56900,5
20230801,130000,559446900,56900,56900,56900,56900,0
20230801,125900,559446900,56900,56900,56900,56900,1
20230801,125800,559390000,57000,57000,57000,57000,35
20230801,125700,557395000,56900,56900,56900,56900,37
20230801,125600,555289700,56900,56900,56900,56900,560
20230801,125500,523425700,56900,56900,56900,56900,10
20230801,125400,522856700,57000,57000,57000,57000,0
20230801,125300,522856700,57000,57000,57000,57000,0
20230801,125200,522856700,57000,56900,57000,56900,43
20230801,125100,520405800,57000,57000,57000,57000,0
20230801,125000,520405800,57000,57000,57000,57000,0
20230801,124900,520405800,57000,57000,57000,57000,0
20230801,124800,520405800,57000,57000,57000,57000,0
20230801,124700,520405800,57000,57000,57000,57000,250
20230801,124600,506155800,56900,56900,56900,56900,49
20230801,124500,503367700,56900,56900,56900,56900,27
20230801,124400,501831400,57000,57000,57000,57000,0
20230801,124300,501831400,57000,57000,57000,57000,0
20230801,124200,501831400,57000,57000,57000,57000,0
20230801,124100,501831400,57000,57000,57000,57000,4
20230801,124000,501603400,57000,57000,57000,57000,0
20230801,123900,501603400,57000,57000,57000,57000,0
20230801,123800,501603400,57000,56900,57000,56900,161
20230801,123700,492432500,57000,57000,57000,57000,0
20230801,123600,492432500,57000,57000,57000,57000,0
20230801,123500,492432500,57000,57000,57000,57000,100
20230801,123400,486732500,56900,56900,56900,56900,0
20230801,123300,486732500,56900,56900,56900,56900,0
20230801,123200,486732500,56900,57000,57000,56900,2
20230801,123100,486618600,56900,56900,56900,56900,0
20230801,123000,486618600,56900,56900,56900,56900,0
20230801,122900,486618600,56900,56900,56900,56900,0
20230801,122800,486618600,56900,56900,56900,56900,50
20230801,122700,483773600,56900,56900,56900,56900,0
20230801,122600,483773600,56900,56900,56900,56900,0
20230801,122500,483773600,56900,56800,56900,56800,2
20230801,122400,483659900,56900,56900,56900,56900,0
20230801,122300,483659900,56900,56900,56900,56900,0
20230801,122200,483659900,56900,56900,56900,56900,0
20230801,122100,483659900,56900,56900,56900,56900,0
20230801,122000,483659900,56900,56900,56900,56900,0
20230801,121900,483659900,56900,56900,56900,56900,0
20230801,121800,483659900,56900,56900,56900,56900,0
20230801,121700,483659900,56900,56900,56900,56900,60
20230801,121600,480245900,56800,56800,56800,56800,0
20230801,121500,480245900,56800,56800,56800,56800,1
20230801,121400,480189100,56800,56800,56800,56800,6
20230801,121300,479848300,56800,56800,56800,56800,0
20230801,121200,479848300,56800,56800,56800,56800,0
20230801,121100,479848300,56800,56800,56800,56800,51
20230801,121000,476951500,56800,56800,56800,56800,0
20230801,120900,476951500,56800,56800,56800,56800,0
20230801,120800,476951500,56800,56800,56800,56800,101
20230801,120700,471214700,56800,56800,56800,56800,0
20230801,120600,471214700,56800,56800,56800,56800,0
20230801,120500,471214700,56800,56800,56800,56800,0
20230801,120400,471214700,56800,56800,56800,56800,0
20230801,120300,471214700,56800,56800,56800,56800,0
20230801,120200,471214700,56800,56800,56800,56800,0
20230801,120100,471214700,56800,56800,56800,56800,1
20230801,120000,471157900,56700,56800,56800,56700,6
20230801,115900,470817600,56800,56800,56800,56800,0
20230801,115800,470817600,56800,56800,56800,56800,0
20230801,115700,470817600,56800,56800,56800,56800,23
20230801,115600,469511200,56800,56800,56800,56800,0
20230801,115500,469511200,56800,56800,56800,56800,0
20230801,115400,469511200,56800,56800,56800,56800,0
20230801,115300,469511200,56800,56800,56800,56800,0
20230801,115200,469511200,56800,56800,56800,56800,0
20230801,115100,469511200,56800,56800,56800,56800,0
20230801,115000,469511200,56800,56800,56800,56800,0
20230801,114900,469511200,56800,56800,56800,56800,0
20230801,114800,469511200,56800,56800,56800,56800,0
20230801,114700,469511200,56800,56800,56800,56800,0
20230801,114600,469511200,56800,56800,56800,56800,0
20230801,114500,469511200,56800,56800,56800,56800,30
20230801,114400,467807200,56900,56900,56900,56900,11
20230801,114300,467181300,56900,56900,56900,56900,1
20230801,114200,467124400,56900,56900,56900,56900,0
20230801,114100,467124400,56900,56900,56900,56900,57
20230801,114000,463881100,57200,57200,57200,57200,2
20230801,113900,463766700,57200,57200,57200,57200,3
20230801,113800,463595100,57300,57300,57300,57300,56
20230801,113700,460386300,57200,57200,57200,57200,5
20230801,113600,460100300,57300,57300,57300,57300,43
20230801,113500,457636400,57200,57200,57200,57200,11
20230801,113400,457007200,57200,57200,57200,57200,36
20230801,113300,454948000,57200,57200,57200,57200,37
20230801,113200,452831600,57200,57200,57200,57200,0
20230801,113100,452831600,57200,57100,57200,57100,60
20230801,113000,449399700,57200,57200,57200,57200,0
20230801,112900,449399700,57200,57100,57200,57100,71
20230801,112800,445341400,57200,57200,57200,57200,0
20230801,112700,445341400,57200,57200,57200,57200,0
20230801,112600,445341400,57200,57200,57200,57200,0
20230801,112500,445341400,57200,57200,57200,57200,0
20230801,112400,445341400,57200,57200,57200,57200,0
20230801,112300,445341400,57200,57200,57200,57200,4
20230801,112200,445112600,56800,56800,56800,56800,1375
20230801,112100,367012600,56800,56800,56800,56800,94
20230801,112000,361673400,56800,57000,57000,56800,453
20230801,111900,335923500,57000,57000,57000,57000,4
20230801,111800,335695500,57000,57000,57000,57000,30
20230801,111700,333985500,57000,57000,57000,57000,1
20230801,111600,333928500,57100,57100,57100,57100,9
20230801,111500,333414600,57100,57100,57100,57100,11
20230801,111400,332786500,57000,57000,57000,57000,1
20230801,111300,332729500,57000,57000,57000,57000,0
20230801,111200,332729500,57000,57000,57000,57000,0
20230801,111100,332729500,57000,57000,57000,57000,0
20230801,111000,332729500,57000,57000,57000,57000,0
20230801,110900,332729500,57000,57000,57000,57000,0
20230801,110800,332729500,57000,57000,57000,57000,0
20230801,110700,332729500,57000,57000,57000,57000,1
20230801,110600,332672500,57300,57300,57300,57300,0
20230801,110500,332672500,57300,57100,57300,57100,20
20230801,110400,331528500,57300,57300,57300,57300,0
20230801,110300,331528500,57300,57300,57300,57300,0
20230801,110200,331528500,57300,57300,57300,57300,0
20230801,110100,331528500,57300,57300,57300,57300,0
20230801,110000,331528500,57300,57300,57300,57300,0
20230801,105900,331528500,57300,57300,57300,57300,1
20230801,105800,331471200,56900,56900,56900,56900,1
20230801,105700,331414300,56900,56900,56900,56900,5
20230801,105600,331129800,57300,57000,57300,57000,102
20230801,105500,325315500,57000,57000,57000,57000,72
20230801,105400,321211500,57200,57200,57200,57200,97
20230801,105300,315663100,57300,57300,57300,57300,0
20230801,105200,315663100,57300,57300,57300,57300,43
20230801,105100,313199200,57300,57300,57300,57300,15
20230801,105000,312339700,57300,57300,57300,57300,2
20230801,104900,312225100,57300,57300,57300,57300,0
20230801,104800,312225100,57300,57300,57300,57300,3
20230801,104700,312053200,57400,57400,57400,57400,1
20230801,104600,311995800,57300,57300,57300,57300,0
20230801,104500,311995800,57300,57300,57300,57300,40
20230801,104400,309703800,57300,57300,57300,57300,0
20230801,104300,309703800,57300,57300,57300,57300,99
20230801,104200,304031100,57300,57300,57300,57300,0
20230801,104100,304031100,57300,57400,57400,57300,190
20230801,104000,293130100,57400,57400,57400,57400,110
20230801,103900,286816100,57500,57500,57500,57500,39
20230801,103800,284573600,57400,57400,57400,57400,101
20230801,103700,278776200,57300,57300,57300,57300,22
20230801,103600,277515600,57300,57300,57300,57300,39
20230801,103500,275280900,57300,57300,57300,57300,1
20230801,103400,275223600,57200,57200,57200,57200,67
20230801,103300,271391200,57200,57200,57200,57200,0
20230801,103200,271391200,57200,57200,57200,57200,25
20230801,103100,269961200,57200,57200,57200,57200,1
20230801,103000,269904000,56800,57200,57200,56800,20
20230801,102900,268764000,57200,57200,57200,57200,42
20230801,102800,266361600,57200,57200,57200,57200,55
20230801,102700,263215600,57200,57200,57200,57200,27
20230801,102600,261671200,57200,57200,57200,57200,0
20230801,102500,261671200,57200,57200,57200,57200,0
20230801,102400,261671200,57200,57200,57200,57200,0
20230801,102300,261671200,57200,57200,57200,57200,0
20230801,102200,261671200,57200,57200,57200,57200,1
20230801,102100,261614000,57100,57100,57100,57100,22
20230801,102000,260357800,56900,56800,56900,56800,1011
20230801,101900,202834900,56800,56800,56800,56800,37
20230801,101800,200733300,56800,57000,57000,56800,271
20230801,101700,185331300,56900,56900,56900,56900,1
20230801,101600,185274400,56900,57200,57200,56900,2
20230801,101500,185160300,57200,57200,57200,57200,0
20230801,101400,185160300,57200,57200,57200,57200,5
20230801,101300,184874300,57200,57200,57200,57200,1
20230801,101200,184817100,57200,57200,57200,57200,1
20230801,101100,184759900,57100,57100,57100,57100,31
20230801,101000,182989800,57100,57100,57100,57100,0
20230801,100900,182989800,57100,57100,57100,57100,0
20230801,100800,182989800,57100,57100,57200,57100,12
20230801,100700,182303600,57200,57200,57200,57200,48
20230801,100600,179558000,57200,57100,57200,57100,11
20230801,100500,178928900,57200,57200,57200,57200,0
20230801,100400,178928900,57200,57200,57200,57200,1
20230801,100300,178871700,56900,57000,57000,56900,200
20230801,100200,167482900,57100,57100,57100,57100,0
20230801,100100,167482900,57100,57100,57100,57100,50
20230801,100000,164627900,57100,57100,57200,57100,149
20230801,095900,156116400,57100,57100,57100,57100,10
20230801,095800,155545400,57000,57000,57000,57000,80
20230801,095700,150985400,57100,57000,57100,57000,28
20230801,095600,149389300,57000,57000,57000,57000,73
20230801,095500,145228300,57100,57100,57100,57100,1
20230801,095400,145171200,57100,57100,57100,57100,28
20230801,095300,143572400,57000,57000,57000,57000,78
20230801,095200,139126400,57000,57100,57100,57000,68
20230801,095100,135250300,57000,57000,57000,57000,138
20230801,095000,127384300,57000,57100,57100,57000,133
20230801,094900,119798100,57000,57000,57000,57000,20
20230801,094800,118658100,57000,57000,57000,57000,5
20230801,094700,118373100,57000,57000,57000,57000,69
20230801,094600,114440100,56900,56900,56900,56900,40
20230801,094500,112164100,57000,57000,57000,57000,1
20230801,094400,112107100,56900,56900,56900,56900,131
20230801,094300,104653200,56900,56700,56900,56700,24
20230801,094200,103290000,56900,56900,56900,56900,0
20230801,094100,103290000,56900,56900,56900,56900,3
20230801,094000,103119300,56900,56900,56900,56900,0
20230801,093900,103119300,56900,56900,56900,56900,2
20230801,093800,103005500,56900,56900,56900,56900,0
20230801,093700,103005500,56900,56900,56900,56900,0
20230801,093600,103005500,56900,56800,56900,56800,30
20230801,093500,101301400,56800,56800,56800,56800,49
20230801,093400,98518200,56800,56800,56800,56800,1
20230801,093300,98461400,56700,56700,56700,56700,12
20230801,093200,97781000,56700,56700,56700,56700,10
20230801,093100,97214000,56700,56500,56700,56500,32
20230801,093000,95403600,56400,56400,56400,56400,0
20230801,092900,95403600,56400,56400,56400,56400,3
20230801,092800,95234400,56300,56300,56300,56300,63
20230801,092700,91687500,56500,56500,56500,56500,0
20230801,092600,91687500,56500,56500,56500,56500,1
20230801,092500,91631000,56600,56600,56600,56600,0
20230801,092400,91631000,56600,56600,56600,56600,1
20230801,092300,91574400,56400,56300,56400,56300,29
20230801,092200,89939800,56400,56400,56400,56400,0
20230801,092100,89939800,56400,56400,56400,56400,1
20230801,092000,89883400,55900,55900,55900,55900,0
20230801,091900,89883400,55900,56300,56300,55900,90
20230801,091800,84835200,56400,56400,56400,56400,0
20230801,091700,84835200,56400,56400,56400,56400,0
20230801,091600,84835200,56400,56400,56400,56400,5
20230801,091500,84553200,56300,56300,56300,56300,20
20230801,091400,83427200,56200,56200,56200,56200,7
20230801,091300,83033800,56200,56200,56200,56200,6
20230801,091200,82696600,56200,56400,56400,56200,26
20230801,091100,81234200,56200,56400,56400,56200,8
20230801,091000,80784200,56500,56600,56600,56500,24
20230801,090900,79428100,56500,56500,56500,56500,25
20230801,090800,78015600,56500,56200,56500,56200,7
20230801,090700,77621900,56200,56000,56200,56000,9
20230801,090600,77117300,55900,56500,56500,55900,141
20230801,090500,69212800,56500,56500,56500,56500,14
20230801,090400,68421800,56400,56400,56400,56400,1
20230801,090300,68365400,56500,56800,56800,56500,657
20230801,090200,31077500,56800,56800,56800,56800,10
20230801,090100,30509500,56700,56700,57000,56700,66
20230801,090000,26767000,57000,57000,57000,57000,271