KissMeData/007690/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,184600,1271302000,51900,51900,51900,51900,124
20230804,184500,1271302000,51900,51900,51900,51900,0
20230804,184400,1271302000,51900,51900,51900,51900,0
20230804,184300,1271302000,51900,51900,51900,51900,0
20230804,184200,1271302000,51900,51900,51900,51900,0
20230804,184100,1271302000,51900,51900,51900,51900,0
20230804,184000,1271302000,51900,51900,51900,51900,0
20230804,183900,1271302000,51900,51900,51900,51900,0
20230804,183800,1271302000,51900,51900,51900,51900,0
20230804,183700,1271302000,51900,51900,51900,51900,0
20230804,183600,1271302000,51900,51900,51900,51900,0
20230804,183500,1271302000,51900,51900,51900,51900,0
20230804,183400,1271302000,51900,51900,51900,51900,0
20230804,183300,1271302000,51900,51900,51900,51900,0
20230804,183200,1271302000,51900,51900,51900,51900,0
20230804,183100,1271302000,51900,51900,51900,51900,0
20230804,183000,1271302000,51900,51900,51900,51900,0
20230804,182900,1271302000,51900,51900,51900,51900,0
20230804,182800,1271302000,51900,51900,51900,51900,0
20230804,182700,1271302000,51900,51900,51900,51900,0
20230804,182600,1271302000,51900,51900,51900,51900,0
20230804,182500,1271302000,51900,51900,51900,51900,0
20230804,182400,1271302000,51900,51900,51900,51900,0
20230804,182300,1271302000,51900,51900,51900,51900,0
20230804,182200,1271302000,51900,51900,51900,51900,0
20230804,182100,1271302000,51900,51900,51900,51900,0
20230804,182000,1271302000,51900,51900,51900,51900,0
20230804,181900,1271302000,51900,51900,51900,51900,0
20230804,181800,1271302000,51900,51900,51900,51900,0
20230804,181700,1271302000,51900,51900,51900,51900,0
20230804,181600,1271302000,51900,51900,51900,51900,124
20230804,181500,1271302000,51900,51900,51900,51900,0
20230804,181400,1271302000,51900,51900,51900,51900,0
20230804,181300,1271302000,51900,51900,51900,51900,0
20230804,181200,1271302000,51900,51900,51900,51900,0
20230804,181100,1271302000,51900,51900,51900,51900,0
20230804,181000,1271302000,51900,51900,51900,51900,0
20230804,180900,1271302000,51900,51900,51900,51900,0
20230804,180800,1271302000,51900,51900,51900,51900,0
20230804,180700,1271302000,51900,51900,51900,51900,0
20230804,180600,1271302000,51900,51900,51900,51900,0
20230804,180500,1271302000,51900,51900,51900,51900,0
20230804,180400,1271302000,51900,51900,51900,51900,0
20230804,180300,1271302000,51900,51900,51900,51900,0
20230804,180200,1271302000,51900,51900,51900,51900,0
20230804,180100,1271302000,51900,51900,51900,51900,0
20230804,180000,1271302000,51900,51900,51900,51900,0
20230804,175900,1271302000,51900,51900,51900,51900,0
20230804,175800,1271302000,51900,51900,51900,51900,0
20230804,175700,1271302000,51900,51900,51900,51900,0
20230804,175600,1271302000,51900,51900,51900,51900,0
20230804,175500,1271302000,51900,51900,51900,51900,0
20230804,175400,1271302000,51900,51900,51900,51900,0
20230804,175300,1271302000,51900,51900,51900,51900,0
20230804,175200,1271302000,51900,51900,51900,51900,0
20230804,175100,1271302000,51900,51900,51900,51900,0
20230804,175000,1271302000,51900,51900,51900,51900,0
20230804,174900,1271302000,51900,51900,51900,51900,0
20230804,174800,1271302000,51900,51900,51900,51900,0
20230804,174700,1271302000,51900,51900,51900,51900,0
20230804,174600,1271302000,51900,51900,51900,51900,124
20230804,174500,1271302000,51900,51900,51900,51900,0
20230804,174400,1271302000,51900,51900,51900,51900,0
20230804,174300,1271302000,51900,51900,51900,51900,0
20230804,174200,1271302000,51900,51900,51900,51900,0
20230804,174100,1271302000,51900,51900,51900,51900,0
20230804,174000,1271302000,51900,51900,51900,51900,0
20230804,173900,1271302000,51900,51900,51900,51900,0
20230804,173800,1271302000,51900,51900,51900,51900,0
20230804,173700,1271302000,51900,51900,51900,51900,0
20230804,173600,1271302000,51900,51900,51900,51900,0
20230804,173500,1271302000,51900,51900,51900,51900,0
20230804,173400,1271302000,51900,51900,51900,51900,0
20230804,173300,1271302000,51900,51900,51900,51900,0
20230804,173200,1271302000,51900,51900,51900,51900,0
20230804,173100,1271302000,51900,51900,51900,51900,0
20230804,173000,1271302000,51900,51900,51900,51900,0
20230804,172900,1271302000,51900,51900,51900,51900,0
20230804,172800,1271302000,51900,51900,51900,51900,0
20230804,172700,1271302000,51900,51900,51900,51900,0
20230804,172600,1271302000,51900,51900,51900,51900,0
20230804,172500,1271302000,51900,51900,51900,51900,0
20230804,172400,1271302000,51900,51900,51900,51900,0
20230804,172300,1271302000,51900,51900,51900,51900,0
20230804,172200,1271302000,51900,51900,51900,51900,0
20230804,172100,1271302000,51900,51900,51900,51900,0
20230804,172000,1271302000,51900,51900,51900,51900,0
20230804,171900,1271302000,51900,51900,51900,51900,0
20230804,171800,1271302000,51900,51900,51900,51900,0
20230804,171700,1271302000,51900,51900,51900,51900,0
20230804,171600,1271302000,51900,51900,51900,51900,124
20230804,171500,1271302000,51900,51900,51900,51900,0
20230804,171400,1271302000,51900,51900,51900,51900,0
20230804,171300,1271302000,51900,51900,51900,51900,0
20230804,171200,1271302000,51900,51900,51900,51900,0
20230804,171100,1271302000,51900,51900,51900,51900,0
20230804,171000,1271302000,51900,51900,51900,51900,0
20230804,170900,1271302000,51900,51900,51900,51900,0
20230804,170800,1271302000,51900,51900,51900,51900,0
20230804,170700,1271302000,51900,51900,51900,51900,0
20230804,170600,1271302000,51900,51900,51900,51900,0
20230804,170500,1271302000,51900,51900,51900,51900,0
20230804,170400,1271302000,51900,51900,51900,51900,0
20230804,170300,1271302000,51900,51900,51900,51900,0
20230804,170200,1271302000,51900,51900,51900,51900,0
20230804,170100,1271302000,51900,51900,51900,51900,0
20230804,170000,1271302000,51900,51900,51900,51900,0
20230804,165900,1271302000,51900,51900,51900,51900,0
20230804,165800,1271302000,51900,51900,51900,51900,0
20230804,165700,1271302000,51900,51900,51900,51900,0
20230804,165600,1271302000,51900,51900,51900,51900,0
20230804,165500,1271302000,51900,51900,51900,51900,0
20230804,165400,1271302000,51900,51900,51900,51900,0
20230804,165300,1271302000,51900,51900,51900,51900,0
20230804,165200,1271302000,51900,51900,51900,51900,0
20230804,165100,1271302000,51900,51900,51900,51900,0
20230804,165000,1271302000,51900,51900,51900,51900,0
20230804,164900,1271302000,51900,51900,51900,51900,0
20230804,164800,1271302000,51900,51900,51900,51900,0
20230804,164700,1271302000,51900,51900,51900,51900,0
20230804,164600,1271302000,51900,51900,51900,51900,124
20230804,164500,1271302000,51900,51900,51900,51900,0
20230804,164400,1271302000,51900,51900,51900,51900,0
20230804,164300,1271302000,51900,51900,51900,51900,0
20230804,164200,1271302000,51900,51900,51900,51900,0
20230804,164100,1271302000,51900,51900,51900,51900,0
20230804,164000,1271302000,51900,51900,51900,51900,0
20230804,163900,1271302000,51900,51900,51900,51900,0
20230804,163800,1271302000,51900,51900,51900,51900,0
20230804,163700,1271302000,51900,51900,51900,51900,0
20230804,163600,1271302000,51900,51900,51900,51900,0
20230804,163500,1271302000,51900,51900,51900,51900,0
20230804,163400,1271302000,51900,51900,51900,51900,0
20230804,163300,1271302000,51900,51900,51900,51900,0
20230804,163200,1271302000,51900,51900,51900,51900,0
20230804,163100,1271302000,51900,51900,51900,51900,0
20230804,163000,1271302000,51900,51900,51900,51900,0
20230804,162900,1271302000,51900,51900,51900,51900,0
20230804,162800,1271302000,51900,51900,51900,51900,0
20230804,162700,1271302000,51900,51900,51900,51900,0
20230804,162600,1271302000,51900,51900,51900,51900,0
20230804,162500,1271302000,51900,51900,51900,51900,0
20230804,162400,1271302000,51900,51900,51900,51900,0
20230804,162300,1271302000,51900,51900,51900,51900,0
20230804,162200,1271302000,51900,51900,51900,51900,0
20230804,162100,1271302000,51900,51900,51900,51900,0
20230804,162000,1271302000,51900,51900,51900,51900,0
20230804,161900,1271302000,51900,51900,51900,51900,0
20230804,161800,1271302000,51900,51900,51900,51900,0
20230804,161700,1271302000,51900,51900,51900,51900,0
20230804,161600,1271302000,51900,51900,51900,51900,124
20230804,161500,1271302000,51900,51900,51900,51900,0
20230804,161400,1271302000,51900,51900,51900,51900,0
20230804,161300,1271302000,51900,51900,51900,51900,0
20230804,161200,1271302000,51900,51900,51900,51900,0
20230804,161100,1271302000,51900,51900,51900,51900,0
20230804,161000,1271302000,51900,51900,51900,51900,0
20230804,160900,1271302000,51900,51900,51900,51900,0
20230804,160800,1271302000,51900,51900,51900,51900,0
20230804,160700,1271302000,51900,51900,51900,51900,0
20230804,160600,1271302000,51900,51900,51900,51900,0
20230804,160500,1271302000,51900,51900,51900,51900,0
20230804,160400,1271302000,51900,51900,51900,51900,0
20230804,160300,1271302000,51900,51900,51900,51900,0
20230804,160200,1271302000,51900,51900,51900,51900,0
20230804,160100,1271302000,51900,51900,51900,51900,0
20230804,160000,1271302000,51900,51900,51900,51900,0
20230804,155900,1271302000,51900,51900,51900,51900,0
20230804,155800,1271302000,51900,51900,51900,51900,0
20230804,155700,1271302000,51900,51900,51900,51900,0
20230804,155600,1271302000,51900,51900,51900,51900,0
20230804,155500,1271302000,51900,51900,51900,51900,0
20230804,155400,1271302000,51900,51900,51900,51900,0
20230804,155300,1271302000,51900,51900,51900,51900,0
20230804,155200,1271302000,51900,51900,51900,51900,0
20230804,155100,1271302000,51900,51900,51900,51900,0
20230804,155000,1271302000,51900,51900,51900,51900,0
20230804,154900,1271302000,51900,51900,51900,51900,0
20230804,154800,1271302000,51900,51900,51900,51900,0
20230804,154700,1271302000,51900,51900,51900,51900,0
20230804,154600,1271302000,51900,51900,51900,51900,124
20230804,154500,1271302000,51900,51900,51900,51900,0
20230804,154400,1271302000,51900,51900,51900,51900,0
20230804,154300,1271302000,51900,51900,51900,51900,0
20230804,154200,1271302000,51900,51900,51900,51900,0
20230804,154100,1271302000,51900,51900,51900,51900,0
20230804,154000,1271302000,51900,51900,51900,51900,0
20230804,153900,1271302000,51900,51900,51900,51900,0
20230804,153800,1271302000,51900,51900,51900,51900,0
20230804,153700,1271302000,51900,51900,51900,51900,0
20230804,153600,1271302000,51900,51900,51900,51900,0
20230804,153500,1271302000,51900,51900,51900,51900,0
20230804,153400,1271302000,51900,51900,51900,51900,0
20230804,153300,1271302000,51900,51900,51900,51900,0
20230804,153200,1271302000,51900,51900,51900,51900,0
20230804,153100,1271302000,51900,51900,51900,51900,0
20230804,153000,1271302000,51900,51900,51900,51900,124
20230804,152900,1264866400,51800,51800,51800,51800,0
20230804,152800,1264866400,51800,51800,51800,51800,0
20230804,152700,1264866400,51800,51800,51800,51800,0
20230804,152600,1264866400,51800,51800,51800,51800,0
20230804,152500,1264866400,51800,51800,51800,51800,0
20230804,152400,1264866400,51800,51800,51800,51800,0
20230804,152300,1264866400,51800,51800,51800,51800,0
20230804,152200,1264866400,51800,51800,51800,51800,0
20230804,152100,1264866400,51800,51800,51800,51800,0
20230804,152000,1264866400,51800,51800,51800,51800,0
20230804,151900,1264866400,51800,51900,51900,51800,183
20230804,151800,1255384600,51900,52000,52000,51900,33
20230804,151700,1253671600,52000,52000,52000,52000,1
20230804,151600,1253619600,52000,52000,52000,52000,0
20230804,151500,1253619600,52000,52000,52000,52000,0
20230804,151400,1253619600,52000,52000,52000,52000,20
20230804,151300,1252579600,52000,52000,52000,52000,20
20230804,151200,1251539600,51900,51900,51900,51900,45
20230804,151100,1249204100,51900,51900,51900,51900,0
20230804,151000,1249204100,51900,52100,52100,51900,333
20230804,150900,1231884300,52400,52400,52400,52400,88
20230804,150800,1227273100,52300,52100,52400,52100,275
20230804,150700,1212890600,52200,52200,52200,52200,99
20230804,150600,1207722800,52000,52000,52200,52000,101
20230804,150500,1202459600,52000,52000,52200,52000,168
20230804,150400,1193708200,52000,52200,52300,52000,158
20230804,150300,1185463200,52200,52200,52200,52200,72
20230804,150200,1181704800,52200,52200,52300,52200,117
20230804,150100,1175591800,52200,52100,52200,52100,116
20230804,150000,1169539900,52200,52100,52200,52100,140
20230804,145900,1162234500,52100,52300,52300,52100,150
20230804,145800,1154399300,52200,52200,52200,52200,80
20230804,145700,1150223300,52200,52200,52300,52200,164
20230804,145600,1141655900,52100,52200,52200,52100,152
20230804,145500,1133723100,52200,52300,52300,52200,178
20230804,145400,1124427400,52300,52200,52300,52200,113
20230804,145300,1118523100,52200,52300,52300,52200,166
20230804,145200,1109844900,52300,52200,52300,52200,163
20230804,145100,1101328300,52200,52200,52300,52200,148
20230804,145000,1093597100,52200,52400,52500,52200,283
20230804,144900,1078765400,52400,52400,52400,52400,148
20230804,144800,1071010200,52400,52300,52400,52300,693
20230804,144700,1034739500,52300,52200,52300,52200,121
20230804,144600,1028416100,52200,52000,52200,52000,667
20230804,144500,993664300,52000,51900,52000,51800,144
20230804,144400,986188900,51900,51900,51900,51900,77
20230804,144300,982192600,51900,51800,51900,51800,89
20230804,144200,977582100,51800,51800,51800,51800,2
20230804,144100,977478500,51800,51800,51800,51800,5
20230804,144000,977219500,51800,51700,51800,51700,7
20230804,143900,976857300,51800,51700,51800,51700,59
20230804,143800,973801200,51700,51700,51800,51700,201
20230804,143700,963399800,51700,51500,51700,51500,4
20230804,143600,963193200,51600,51900,52000,51000,924
20230804,143500,915578600,51700,51800,51800,51700,49
20230804,143400,913040500,51800,51700,51800,51700,129
20230804,143300,906370800,51700,51600,51700,51600,91
20230804,143200,901666300,51400,51500,51500,51200,206
20230804,143100,891078600,51600,51600,51600,51400,34
20230804,143000,889328400,51200,51100,51200,51000,140
20230804,142900,882178900,51100,51100,51200,51100,188
20230804,142800,872563000,51200,51200,51200,51100,209
20230804,142700,861879700,51200,51100,51200,51100,187
20230804,142600,852318200,51200,51200,51200,51100,216
20230804,142500,841273900,51300,51200,51300,51200,206
20230804,142400,830716100,51200,51300,51300,51200,225
20230804,142300,819191100,51300,51300,51300,51200,203
20230804,142200,808796400,51300,51200,51300,51200,213
20230804,142100,797885200,51200,51200,51500,51100,209
20230804,142000,787181000,51200,51300,51300,51200,181
20230804,141900,777910600,51300,51300,51300,51200,257
20230804,141800,764730100,51300,51200,51400,51200,192
20230804,141700,754883800,51300,51200,51300,51200,213
20230804,141600,743963300,51200,51200,51300,51200,241
20230804,141500,731612700,51300,51200,51300,51200,202
20230804,141400,721253400,51200,51300,51600,51200,222
20230804,141300,709858900,51400,51300,51400,51200,288
20230804,141200,695073500,51300,51400,51400,51300,176
20230804,141100,686043100,51500,51400,51500,51300,210
20230804,141000,675259500,51400,51500,51500,51400,313
20230804,140900,659150000,51500,51500,51600,51500,297
20230804,140800,643854200,51500,51400,51700,51400,214
20230804,140700,632829800,51500,51400,51500,51400,197
20230804,140600,622701200,51500,51500,51500,51400,222
20230804,140500,611285500,51500,51500,51500,51500,172
20230804,140400,602427500,51500,51700,51700,51500,242
20230804,140300,589933500,51700,51800,51800,51600,193
20230804,140200,579954200,51800,51800,52000,51700,202
20230804,140100,569482300,51800,52000,52000,51800,186
20230804,140000,559832200,51900,52000,52000,51800,237
20230804,135900,547513900,52100,52200,52200,52100,112
20230804,135800,541675100,52200,52300,52300,52200,48
20230804,135700,539166600,52300,52300,52300,52200,26
20230804,135600,537806900,52300,52300,52300,52300,58
20230804,135500,534773500,52300,52300,52300,52300,4
20230804,135400,534564300,52300,52300,52300,52300,18
20230804,135300,533622900,52200,52200,52300,52200,34
20230804,135200,531845300,52200,52200,52200,52200,0
20230804,135100,531845300,52200,52200,52200,52200,6
20230804,135000,531532100,52300,52300,52300,52300,146
20230804,134900,523896300,52300,52300,52300,52300,7
20230804,134800,523530200,52300,52300,52300,52300,2
20230804,134700,523425600,52300,52400,52400,52300,59
20230804,134600,520334600,52300,52300,52300,52300,0
20230804,134500,520334600,52300,52300,52300,52300,7
20230804,134400,519968500,52300,52300,52300,52300,2
20230804,134300,519863900,52400,52300,52400,52300,58
20230804,134200,516825200,52300,52300,52300,52300,0
20230804,134100,516825200,52300,52300,52300,52300,6
20230804,134000,516511400,52400,52300,52400,52300,98
20230804,133900,511376400,52300,52300,52300,52300,4
20230804,133800,511167200,52300,52300,52300,52300,7
20230804,133700,510801100,52300,52300,52300,52300,6
20230804,133600,510487300,52400,52300,52400,52300,54
20230804,133500,507657800,52300,52300,52300,52300,7
20230804,133400,507291700,52300,52300,52300,52300,2
20230804,133300,507187100,52300,52200,52300,52200,17
20230804,133200,506298400,52200,52200,52200,52200,2
20230804,133100,506194000,52200,52200,52200,52200,7
20230804,133000,505828600,52300,52300,52300,52300,32
20230804,132900,504155000,52300,52200,52300,52200,33
20230804,132800,502429500,52200,52200,52200,52200,2
20230804,132700,502325100,52200,52200,52200,52200,7
20230804,132600,501959700,52300,52300,52300,52300,53
20230804,132500,499187800,52200,52200,52200,52200,2
20230804,132400,499083400,52200,52200,52200,52200,6
20230804,132300,498770200,52200,52200,52200,52200,0
20230804,132200,498770200,52200,52100,52200,52100,23
20230804,132100,497569800,52100,52100,52100,52100,2
20230804,132000,497465600,52100,52100,52100,52100,0
20230804,131900,497465600,52100,52300,52300,52100,34
20230804,131800,495689200,52100,52000,52200,52000,22
20230804,131700,494542800,51900,51900,51900,51900,0
20230804,131600,494542800,51900,51900,51900,51900,39
20230804,131500,492518700,51800,51500,51800,51500,157
20230804,131400,484410500,51500,51600,51700,51500,63
20230804,131300,481159500,51600,51700,51700,51600,68
20230804,131200,477647000,51800,51600,51900,51600,85
20230804,131100,473254200,51600,51700,51700,51600,46
20230804,131000,470880100,51600,51600,51700,51600,52
20230804,130900,468195900,51600,51700,51800,51600,56
20230804,130800,465300800,51700,51600,51700,51600,61
20230804,130700,462152400,51600,51600,51700,51600,63
20230804,130600,458901200,51600,51600,51700,51600,55
20230804,130500,456062500,51600,51600,51700,51600,95
20230804,130400,451155200,51600,51700,51800,51600,63
20230804,130300,447898300,51700,51700,51700,51700,47
20230804,130200,445468400,51800,51800,51800,51700,82
20230804,130100,441225800,51800,51700,51800,51700,82
20230804,130000,436982600,51800,51800,51900,51800,168
20230804,125900,428278700,51900,52000,52000,51900,117
20230804,125800,422201500,52000,51900,52000,51800,250
20230804,125700,409215000,52000,52200,52200,52000,308
20230804,125600,393171300,52200,52300,52300,52200,79
20230804,125500,389042000,52300,52300,52300,52300,2
20230804,125400,388937400,52400,52300,52400,52300,58
20230804,125300,385898600,52300,52300,52300,52300,2
20230804,125200,385794000,52300,52300,52300,52300,6
20230804,125100,385480200,52400,52400,52400,52400,104
20230804,125000,380030600,52300,52300,52300,52300,6
20230804,124900,379716800,52300,52300,52300,52300,2
20230804,124800,379612200,52400,52400,52400,52400,53
20230804,124700,376835000,52300,52400,52400,52300,25
20230804,124600,375525500,52300,52300,52300,52300,5
20230804,124500,375264000,52300,52300,52300,52300,6
20230804,124400,374950200,52300,52300,52300,52300,17
20230804,124300,374061100,52200,52300,52300,52200,7
20230804,124200,373695600,52300,52300,52300,52300,53
20230804,124100,370923700,52300,52300,52300,52300,18
20230804,124000,369982300,52200,52200,52200,52200,2
20230804,123900,369877900,52200,52200,52200,52200,6
20230804,123800,369564700,52200,52200,52200,52200,0
20230804,123700,369564700,52200,52200,52200,52200,10
20230804,123600,369042700,52100,52100,52100,52100,4
20230804,123500,368834300,52200,52200,52200,52200,0
20230804,123400,368834300,52200,52200,52200,52200,55
20230804,123300,365963300,52100,52100,52100,52100,4
20230804,123200,365754900,52200,52200,52200,52200,0
20230804,123100,365754900,52200,52200,52200,52200,29
20230804,123000,364241100,52200,52300,52300,52200,55
20230804,122900,361364800,52200,52200,52200,52200,7
20230804,122800,360999400,52200,52200,52200,52200,0
20230804,122700,360999400,52200,52200,52300,52200,112
20230804,122600,355143000,52200,52200,52200,52200,3
20230804,122500,354986400,52200,52200,52200,52200,4
20230804,122400,354777600,52200,52200,52200,52200,2
20230804,122300,354673200,52300,52200,52300,52200,59
20230804,122200,351588100,52300,52300,52300,52300,41
20230804,122100,349443800,52300,52300,52300,52300,6
20230804,122000,349130000,52300,52300,52300,52300,6
20230804,121900,348816200,52200,52200,52200,52200,4
20230804,121800,348607400,52200,52200,52200,52200,2
20230804,121700,348503000,52200,52200,52200,52200,6
20230804,121600,348189800,52200,52100,52200,52100,7
20230804,121500,347824600,52300,52300,52300,52300,0
20230804,121400,347824600,52300,52300,52300,52300,59
20230804,121300,344738900,52300,52300,52300,52300,6
20230804,121200,344425100,52200,52200,52200,52200,0
20230804,121100,344425100,52200,52200,52200,52200,4
20230804,121000,344216300,52200,52200,52200,52200,4
20230804,120900,344007500,52300,52300,52300,52300,55
20230804,120800,341131000,52200,52200,52200,52200,5
20230804,120700,340870000,52200,52200,52200,52200,2
20230804,120600,340765600,52200,52200,52200,52200,57
20230804,120500,337790200,52200,52200,52200,52200,0
20230804,120400,337790200,52200,52300,52300,52200,55
20230804,120300,334914300,52300,52300,52300,52300,2
20230804,120200,334809700,52300,52200,52300,52200,21
20230804,120100,333711800,52200,52200,52200,52200,2
20230804,120000,333607400,52300,52300,52300,52300,2
20230804,115900,333502800,52300,52300,52300,52300,63
20230804,115800,330207900,52200,52200,52200,52200,6
20230804,115700,329894700,52200,52200,52200,52200,2
20230804,115600,329790300,52200,52200,52200,52200,4
20230804,115500,329581500,52200,52200,52200,52200,29
20230804,115400,328067700,52100,52100,52100,52100,6
20230804,115300,327755100,52100,52100,52100,52100,0
20230804,115200,327755100,52100,52000,52100,52000,317
20230804,115100,311270600,52000,52000,52000,52000,2
20230804,115000,311166600,52000,52000,52000,52000,4
20230804,114900,310958600,52000,52000,52000,52000,2
20230804,114800,310854600,52100,52000,52100,52000,59
20230804,114700,307781300,52100,52100,52100,52100,7
20230804,114600,307416600,52100,52100,52100,52100,43
20230804,114500,305176300,52100,52000,52100,52000,261
20230804,114400,291603900,51900,51900,51900,51900,7
20230804,114300,291240600,52000,52000,52000,52000,0
20230804,114200,291240600,52000,51900,52000,51900,13
20230804,114100,290565200,52000,51900,52000,51900,105
20230804,114000,285110400,52000,51900,52000,51900,11
20230804,113900,284538800,51900,51900,51900,51900,2
20230804,113800,284435000,51900,51900,52000,51900,63
20230804,113700,281159400,51900,51900,51900,51900,4
20230804,113600,280951800,51900,51900,51900,51900,3
20230804,113500,280796100,51900,51900,51900,51900,5
20230804,113400,280536600,51900,51900,51900,51900,93
20230804,113300,275709900,51900,52000,52000,51900,11
20230804,113200,275138300,51900,51900,51900,51900,12
20230804,113100,274515500,51900,51900,52000,51900,65
20230804,113000,271136100,51900,51900,51900,51900,0
20230804,112900,271136100,51900,51900,52000,51900,17
20230804,112800,270253100,51900,51900,51900,51900,2
20230804,112700,270149300,51900,51900,51900,51900,4
20230804,112600,269941700,52000,51900,52000,51900,9
20230804,112500,269473900,51900,51900,51900,51900,5
20230804,112400,269214400,52000,51900,52000,51900,51
20230804,112300,266566900,51800,51800,51800,51800,6
20230804,112200,266256100,51900,51900,51900,51900,7
20230804,112100,265892800,51900,51900,51900,51900,4
20230804,112000,265685200,51900,51900,51900,51900,123
20230804,111900,259301500,51800,51900,51900,51800,53
20230804,111800,256551400,51900,51900,51900,51900,2
20230804,111700,256447600,52000,51900,52000,51900,10
20230804,111600,255928000,51900,51900,51900,51900,2
20230804,111500,255824200,51900,51900,51900,51900,7
20230804,111400,255460900,51900,51900,51900,51900,50
20230804,111300,252865900,52000,52000,52000,51900,73
20230804,111200,249070900,52000,51900,52000,51900,36
20230804,111100,247199500,51900,51900,51900,51900,54
20230804,111000,244396900,51900,51900,52000,51900,75
20230804,110900,240499100,51900,52000,52000,51900,145
20230804,110800,232959300,52000,52000,52000,52000,0
20230804,110700,232959300,52000,52100,52100,52000,55
20230804,110600,230094000,52000,52000,52000,52000,96
20230804,110500,225102000,52000,52000,52000,52000,6
20230804,110400,224790000,52100,52100,52100,52100,2
20230804,110300,224685800,52000,52100,52100,52000,69
20230804,110200,221092000,52000,52000,52000,52000,6
20230804,110100,220780000,52000,52000,52000,52000,0
20230804,110000,220780000,52000,52100,52100,52000,39
20230804,105900,218748500,52100,52000,52100,52000,21
20230804,105800,217654600,52000,52000,52000,52000,5
20230804,105700,217394600,52000,52000,52000,52000,1
20230804,105600,217342600,52000,52000,52100,52000,83
20230804,105500,213018900,52000,52000,52000,52000,1
20230804,105400,212966900,52000,52000,52000,52000,2
20230804,105300,212862900,52000,52100,52100,52000,283
20230804,105200,198143000,52100,52000,52100,52000,30
20230804,105100,196580500,52000,52000,52000,52000,0
20230804,105000,196580500,52000,52100,52100,52000,22
20230804,104900,195434900,52200,52100,52200,52100,55
20230804,104800,192564100,52100,52100,52100,52100,4
20230804,104700,192355700,52100,52200,52200,52100,28
20230804,104600,190894500,52200,52300,52300,52200,57
20230804,104500,187913800,52200,52200,52200,52200,0
20230804,104400,187913800,52200,52200,52200,52200,8
20230804,104300,187496200,52200,52200,52200,52200,2
20230804,104200,187391800,52200,52100,52200,52100,19
20230804,104100,186400400,52200,52200,52200,52200,0
20230804,104000,186400400,52200,52300,52300,52200,35
20230804,103900,184570100,52300,52300,52300,52300,50
20230804,103800,181955100,52200,52200,52200,52200,8
20230804,103700,181537500,52200,52200,52200,52200,0
20230804,103600,181537500,52200,52300,52300,52200,253
20230804,103500,168326000,52300,52300,52300,52300,4
20230804,103400,168116800,52200,52200,52200,52200,6
20230804,103300,167803600,52200,52200,52200,52200,2
20230804,103200,167699200,52200,52300,52300,52200,68
20230804,103100,164144300,52200,52200,52200,52200,0
20230804,103000,164144300,52200,52300,52300,52200,8
20230804,102900,163726600,52300,52300,52300,52300,0
20230804,102800,163726600,52300,52300,52300,52300,53
20230804,102700,160954700,52300,52200,52300,52200,23
20230804,102600,159752100,52300,52300,52300,52300,45
20230804,102500,157398600,52300,52300,52300,52300,10
20230804,102400,156875600,52200,52200,52200,52200,2
20230804,102300,156771200,52200,52200,52200,52200,4
20230804,102200,156562400,52200,52200,52200,52200,0
20230804,102100,156562400,52200,52300,52300,52200,8
20230804,102000,156144400,52100,52100,52100,52100,4
20230804,101900,155936000,52100,52300,52300,52100,254
20230804,101800,142690700,52400,52400,52400,52400,53
20230804,101700,139913500,52300,52400,52400,52300,5
20230804,101600,139651900,52400,52400,52400,52400,4
20230804,101500,139442300,52400,52400,52400,52400,5
20230804,101400,139180300,52400,52400,52500,52400,56
20230804,101300,136240600,52400,52400,52400,52400,21
20230804,101200,135140200,52400,52500,52500,52400,22
20230804,101100,133985400,52500,52400,52500,52400,38
20230804,101000,131990600,52500,52500,52500,52500,1
20230804,100900,131938100,52500,52500,52500,52500,3
20230804,100800,131780600,52500,52500,52500,52500,0
20230804,100700,131780600,52500,52600,52600,52500,106
20230804,100600,126205300,52700,52700,52700,52700,0
20230804,100500,126205300,52700,52700,52700,52700,0
20230804,100400,126205300,52700,52400,52700,52400,351
20230804,100300,107776400,52400,52400,52400,52400,0
20230804,100200,107776400,52400,52400,52400,52400,9
20230804,100100,107304800,52400,52400,52400,52400,54
20230804,100000,104475200,52300,52300,52300,52300,10
20230804,095900,103952200,52200,52200,52200,52200,1
20230804,095800,103900000,52200,52200,52200,52200,5
20230804,095700,103639000,52200,52200,52200,52200,26
20230804,095600,102281800,52100,52100,52100,52100,0
20230804,095500,102281800,52100,52100,52100,52100,20
20230804,095400,101239800,52100,52100,52100,52100,31
20230804,095300,99624700,52100,52400,52400,52100,239
20230804,095200,87137900,52400,52400,52400,52400,0
20230804,095100,87137900,52400,52400,52400,52400,0
20230804,095000,87137900,52400,52400,52400,52400,53
20230804,094900,84360700,52300,52300,52300,52300,4
20230804,094800,84151500,52300,52300,52300,52300,0
20230804,094700,84151500,52300,52300,52300,52300,0
20230804,094600,84151500,52300,52300,52300,52300,0
20230804,094500,84151500,52300,52300,52300,52300,0
20230804,094400,84151500,52300,52300,52300,52300,98
20230804,094300,79026100,52400,52400,52400,52400,63
20230804,094200,75724900,52300,52300,52300,52300,0
20230804,094100,75724900,52300,52300,52300,52300,0
20230804,094000,75724900,52300,52300,52300,52300,0
20230804,093900,75724900,52300,52300,52300,52300,0
20230804,093800,75724900,52300,52300,52300,52300,0
20230804,093700,75724900,52300,52200,52300,52200,87
20230804,093600,71175100,52000,52000,52000,52000,0
20230804,093500,71175100,52000,52000,52000,52000,46
20230804,093400,68783100,52000,52000,52000,52000,0
20230804,093300,68783100,52000,52000,52000,52000,0
20230804,093200,68783100,52000,52300,52300,52000,91
20230804,093100,64038700,52300,52100,52300,52100,7
20230804,093000,63673600,52200,52200,52200,52200,0
20230804,092900,63673600,52200,52400,52400,52000,531
20230804,092800,35983600,52300,52300,52300,52300,1
20230804,092700,35931300,52300,52300,52300,52300,0
20230804,092600,35931300,52300,52400,52400,52300,23
20230804,092500,34726200,52400,52300,52400,52300,55
20230804,092400,31844400,52400,52400,52400,52400,0
20230804,092300,31844400,52400,52400,52400,52400,0
20230804,092200,31844400,52400,52400,52400,52400,5
20230804,092100,31582400,52300,52300,52300,52300,0
20230804,092000,31582400,52300,52300,52300,52300,48
20230804,091900,29072000,52300,52300,52300,52300,70
20230804,091800,25411000,52200,52200,52200,52200,8
20230804,091700,24993400,52200,52200,52200,52200,39
20230804,091600,22957600,52300,52300,52300,52300,0
20230804,091500,22957600,52300,52400,52400,52300,68
20230804,091400,19395900,52400,52400,52400,52400,0
20230804,091300,19395900,52400,52400,52400,52400,7
20230804,091200,19029100,52500,52300,52500,52300,12
20230804,091100,18401000,52200,52000,52200,52000,36
20230804,091000,16523200,51900,51900,51900,51900,2
20230804,090900,16419400,51900,51900,51900,51900,2
20230804,090800,16315600,51800,51900,51900,51800,59
20230804,090700,13254100,51800,51800,51800,51800,18
20230804,090600,12321700,51800,51800,51800,51800,42
20230804,090500,10146100,51800,51800,51800,51800,79
20230804,090400,6053900,51800,51700,51800,51700,116
20230804,090300,52000,52000,52000,52000,52000,0
20230804,090200,52000,52000,52000,52000,52000,0
20230804,090100,52000,52000,52000,52000,52000,1
20230804,090000,0,52000,52000,52000,52000,0