KissMeData/012750/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185200,2694849800,55400,55400,55400,55400,7507
20230809,185100,2694849800,55400,55400,55400,55400,0
20230809,185000,2694849800,55400,55400,55400,55400,0
20230809,184900,2694849800,55400,55400,55400,55400,0
20230809,184800,2694849800,55400,55400,55400,55400,0
20230809,184700,2694849800,55400,55400,55400,55400,0
20230809,184600,2694849800,55400,55400,55400,55400,0
20230809,184500,2694849800,55400,55400,55400,55400,0
20230809,184400,2694849800,55400,55400,55400,55400,0
20230809,184300,2694849800,55400,55400,55400,55400,0
20230809,184200,2694849800,55400,55400,55400,55400,0
20230809,184100,2694849800,55400,55400,55400,55400,0
20230809,184000,2694849800,55400,55400,55400,55400,0
20230809,183900,2694849800,55400,55400,55400,55400,0
20230809,183800,2694849800,55400,55400,55400,55400,0
20230809,183700,2694849800,55400,55400,55400,55400,0
20230809,183600,2694849800,55400,55400,55400,55400,0
20230809,183500,2694849800,55400,55400,55400,55400,0
20230809,183400,2694849800,55400,55400,55400,55400,0
20230809,183300,2694849800,55400,55400,55400,55400,0
20230809,183200,2694849800,55400,55400,55400,55400,0
20230809,183100,2694849800,55400,55400,55400,55400,0
20230809,183000,2694849800,55400,55400,55400,55400,0
20230809,182900,2694849800,55400,55400,55400,55400,0
20230809,182800,2694849800,55400,55400,55400,55400,0
20230809,182700,2694849800,55400,55400,55400,55400,0
20230809,182600,2694849800,55400,55400,55400,55400,0
20230809,182500,2694849800,55400,55400,55400,55400,0
20230809,182400,2694849800,55400,55400,55400,55400,0
20230809,182300,2694849800,55400,55400,55400,55400,0
20230809,182200,2694849800,55400,55400,55400,55400,7507
20230809,182100,2694849800,55400,55400,55400,55400,0
20230809,182000,2694849800,55400,55400,55400,55400,0
20230809,181900,2694849800,55400,55400,55400,55400,0
20230809,181800,2694849800,55400,55400,55400,55400,0
20230809,181700,2694849800,55400,55400,55400,55400,0
20230809,181600,2694849800,55400,55400,55400,55400,0
20230809,181500,2694849800,55400,55400,55400,55400,0
20230809,181400,2694849800,55400,55400,55400,55400,0
20230809,181300,2694849800,55400,55400,55400,55400,0
20230809,181200,2694849800,55400,55400,55400,55400,0
20230809,181100,2694849800,55400,55400,55400,55400,0
20230809,181000,2694849800,55400,55400,55400,55400,0
20230809,180900,2694849800,55400,55400,55400,55400,0
20230809,180800,2694849800,55400,55400,55400,55400,0
20230809,180700,2694849800,55400,55400,55400,55400,0
20230809,180600,2694849800,55400,55400,55400,55400,0
20230809,180500,2694849800,55400,55400,55400,55400,0
20230809,180400,2694849800,55400,55400,55400,55400,0
20230809,180300,2694849800,55400,55400,55400,55400,0
20230809,180200,2694849800,55400,55400,55400,55400,0
20230809,180100,2694849800,55400,55400,55400,55400,0
20230809,180000,2694849800,55400,55400,55400,55400,0
20230809,175900,2694849800,55400,55400,55400,55400,0
20230809,175800,2694849800,55400,55400,55400,55400,0
20230809,175700,2694849800,55400,55400,55400,55400,0
20230809,175600,2694849800,55400,55400,55400,55400,0
20230809,175500,2694849800,55400,55400,55400,55400,0
20230809,175400,2694849800,55400,55400,55400,55400,0
20230809,175300,2694849800,55400,55400,55400,55400,0
20230809,175200,2694849800,55400,55400,55400,55400,7507
20230809,175100,2694849800,55400,55400,55400,55400,0
20230809,175000,2694849800,55400,55400,55400,55400,0
20230809,174900,2694849800,55400,55400,55400,55400,0
20230809,174800,2694849800,55400,55400,55400,55400,0
20230809,174700,2694849800,55400,55400,55400,55400,0
20230809,174600,2694849800,55400,55400,55400,55400,0
20230809,174500,2694849800,55400,55400,55400,55400,0
20230809,174400,2694849800,55400,55400,55400,55400,0
20230809,174300,2694849800,55400,55400,55400,55400,0
20230809,174200,2694849800,55400,55400,55400,55400,0
20230809,174100,2694849800,55400,55400,55400,55400,0
20230809,174000,2694849800,55400,55400,55400,55400,0
20230809,173900,2694849800,55400,55400,55400,55400,0
20230809,173800,2694849800,55400,55400,55400,55400,0
20230809,173700,2694849800,55400,55400,55400,55400,0
20230809,173600,2694849800,55400,55400,55400,55400,0
20230809,173500,2694849800,55400,55400,55400,55400,0
20230809,173400,2694849800,55400,55400,55400,55400,0
20230809,173300,2694849800,55400,55400,55400,55400,0
20230809,173200,2694849800,55400,55400,55400,55400,0
20230809,173100,2694849800,55400,55400,55400,55400,0
20230809,173000,2694849800,55400,55400,55400,55400,0
20230809,172900,2694849800,55400,55400,55400,55400,0
20230809,172800,2694849800,55400,55400,55400,55400,0
20230809,172700,2694849800,55400,55400,55400,55400,0
20230809,172600,2694849800,55400,55400,55400,55400,0
20230809,172500,2694849800,55400,55400,55400,55400,0
20230809,172400,2694849800,55400,55400,55400,55400,0
20230809,172300,2694849800,55400,55400,55400,55400,0
20230809,172200,2694849800,55400,55400,55400,55400,7507
20230809,172100,2694849800,55400,55400,55400,55400,0
20230809,172000,2694849800,55400,55400,55400,55400,0
20230809,171900,2694849800,55400,55400,55400,55400,0
20230809,171800,2694849800,55400,55400,55400,55400,0
20230809,171700,2694849800,55400,55400,55400,55400,0
20230809,171600,2694849800,55400,55400,55400,55400,0
20230809,171500,2694849800,55400,55400,55400,55400,0
20230809,171400,2694849800,55400,55400,55400,55400,0
20230809,171300,2694849800,55400,55400,55400,55400,0
20230809,171200,2694849800,55400,55400,55400,55400,0
20230809,171100,2694849800,55400,55400,55400,55400,0
20230809,171000,2694849800,55400,55400,55400,55400,0
20230809,170900,2694849800,55400,55400,55400,55400,0
20230809,170800,2694849800,55400,55400,55400,55400,0
20230809,170700,2694849800,55400,55400,55400,55400,0
20230809,170600,2694849800,55400,55400,55400,55400,0
20230809,170500,2694849800,55400,55400,55400,55400,0
20230809,170400,2694849800,55400,55400,55400,55400,0
20230809,170300,2694849800,55400,55400,55400,55400,0
20230809,170200,2694849800,55400,55400,55400,55400,0
20230809,170100,2694849800,55400,55400,55400,55400,0
20230809,170000,2694849800,55400,55400,55400,55400,0
20230809,165900,2694849800,55400,55400,55400,55400,0
20230809,165800,2694849800,55400,55400,55400,55400,0
20230809,165700,2694849800,55400,55400,55400,55400,0
20230809,165600,2694849800,55400,55400,55400,55400,0
20230809,165500,2694849800,55400,55400,55400,55400,0
20230809,165400,2694849800,55400,55400,55400,55400,0
20230809,165300,2694849800,55400,55400,55400,55400,0
20230809,165200,2694849800,55400,55400,55400,55400,7507
20230809,165100,2694849800,55400,55400,55400,55400,0
20230809,165000,2694849800,55400,55400,55400,55400,0
20230809,164900,2694849800,55400,55400,55400,55400,0
20230809,164800,2694849800,55400,55400,55400,55400,0
20230809,164700,2694849800,55400,55400,55400,55400,0
20230809,164600,2694849800,55400,55400,55400,55400,0
20230809,164500,2694849800,55400,55400,55400,55400,0
20230809,164400,2694849800,55400,55400,55400,55400,0
20230809,164300,2694849800,55400,55400,55400,55400,0
20230809,164200,2694849800,55400,55400,55400,55400,0
20230809,164100,2694849800,55400,55400,55400,55400,0
20230809,164000,2694849800,55400,55400,55400,55400,0
20230809,163900,2694849800,55400,55400,55400,55400,0
20230809,163800,2694849800,55400,55400,55400,55400,0
20230809,163700,2694849800,55400,55400,55400,55400,0
20230809,163600,2694849800,55400,55400,55400,55400,0
20230809,163500,2694849800,55400,55400,55400,55400,0
20230809,163400,2694849800,55400,55400,55400,55400,0
20230809,163300,2694849800,55400,55400,55400,55400,0
20230809,163200,2694849800,55400,55400,55400,55400,0
20230809,163100,2694849800,55400,55400,55400,55400,0
20230809,163000,2694849800,55400,55400,55400,55400,0
20230809,162900,2694849800,55400,55400,55400,55400,0
20230809,162800,2694849800,55400,55400,55400,55400,0
20230809,162700,2694849800,55400,55400,55400,55400,0
20230809,162600,2694849800,55400,55400,55400,55400,0
20230809,162500,2694849800,55400,55400,55400,55400,0
20230809,162400,2694849800,55400,55400,55400,55400,0
20230809,162300,2694849800,55400,55400,55400,55400,0
20230809,162200,2694849800,55400,55400,55400,55400,7507
20230809,162100,2694849800,55400,55400,55400,55400,0
20230809,162000,2694849800,55400,55400,55400,55400,0
20230809,161900,2694849800,55400,55400,55400,55400,0
20230809,161800,2694849800,55400,55400,55400,55400,0
20230809,161700,2694849800,55400,55400,55400,55400,0
20230809,161600,2694849800,55400,55400,55400,55400,0
20230809,161500,2694849800,55400,55400,55400,55400,0
20230809,161400,2694849800,55400,55400,55400,55400,0
20230809,161300,2694849800,55400,55400,55400,55400,0
20230809,161200,2694849800,55400,55400,55400,55400,0
20230809,161100,2694849800,55400,55400,55400,55400,0
20230809,161000,2694849800,55400,55400,55400,55400,0
20230809,160900,2694849800,55400,55400,55400,55400,0
20230809,160800,2694849800,55400,55400,55400,55400,0
20230809,160700,2694849800,55400,55400,55400,55400,0
20230809,160600,2694849800,55400,55400,55400,55400,0
20230809,160500,2694849800,55400,55400,55400,55400,0
20230809,160400,2694849800,55400,55400,55400,55400,0
20230809,160300,2694849800,55400,55400,55400,55400,0
20230809,160200,2694849800,55400,55400,55400,55400,0
20230809,160100,2694849800,55400,55400,55400,55400,0
20230809,160000,2694849800,55400,55400,55400,55400,0
20230809,155900,2694849800,55400,55400,55400,55400,0
20230809,155800,2694849800,55400,55400,55400,55400,0
20230809,155700,2694849800,55400,55400,55400,55400,0
20230809,155600,2694849800,55400,55400,55400,55400,0
20230809,155500,2694849800,55400,55400,55400,55400,0
20230809,155400,2694849800,55400,55400,55400,55400,0
20230809,155300,2694849800,55400,55400,55400,55400,0
20230809,155200,2694849800,55400,55400,55400,55400,7507
20230809,155100,2694849800,55400,55400,55400,55400,0
20230809,155000,2694849800,55400,55400,55400,55400,0
20230809,154900,2694849800,55400,55400,55400,55400,0
20230809,154800,2694849800,55400,55400,55400,55400,0
20230809,154700,2694849800,55400,55400,55400,55400,0
20230809,154600,2694849800,55400,55400,55400,55400,0
20230809,154500,2694849800,55400,55400,55400,55400,0
20230809,154400,2694849800,55400,55400,55400,55400,0
20230809,154300,2694849800,55400,55400,55400,55400,0
20230809,154200,2694849800,55400,55400,55400,55400,0
20230809,154100,2694849800,55400,55400,55400,55400,0
20230809,154000,2694849800,55400,55400,55400,55400,0
20230809,153900,2694849800,55400,55400,55400,55400,0
20230809,153800,2694849800,55400,55400,55400,55400,0
20230809,153700,2694849800,55400,55400,55400,55400,0
20230809,153600,2694849800,55400,55400,55400,55400,0
20230809,153500,2694849800,55400,55400,55400,55400,0
20230809,153400,2694849800,55400,55400,55400,55400,0
20230809,153300,2694849800,55400,55400,55400,55400,0
20230809,153200,2694849800,55400,55400,55400,55400,0
20230809,153100,2694849800,55400,55400,55400,55400,0
20230809,153000,2694849800,55400,55400,55400,55400,7507
20230809,152900,2278962000,55400,55400,55400,55400,0
20230809,152800,2278962000,55400,55400,55400,55400,0
20230809,152700,2278962000,55400,55400,55400,55400,0
20230809,152600,2278962000,55400,55400,55400,55400,0
20230809,152500,2278962000,55400,55400,55400,55400,0
20230809,152400,2278962000,55400,55400,55400,55400,0
20230809,152300,2278962000,55400,55400,55400,55400,0
20230809,152200,2278962000,55400,55400,55400,55400,0
20230809,152100,2278962000,55400,55400,55400,55400,0
20230809,152000,2278962000,55400,55400,55400,55400,0
20230809,151900,2278962000,55400,55700,55700,55400,1131
20230809,151800,2216197000,55700,55400,55700,55400,555
20230809,151700,2185370300,55500,55500,55600,55400,1606
20230809,151600,2096235800,55400,55400,55500,55400,309
20230809,151500,2079096400,55500,55400,55500,55400,213
20230809,151400,2067281300,55500,55400,55500,55400,238
20230809,151300,2054078400,55400,55400,55500,55400,453
20230809,151200,2028938900,55400,55400,55400,55400,34
20230809,151100,2027055300,55500,55500,55500,55400,140
20230809,151000,2019289900,55500,55400,55500,55400,19
20230809,150900,2018237000,55500,55400,55500,55400,168
20230809,150800,2008926700,55400,55400,55500,55400,12
20230809,150700,2008261800,55400,55500,55500,55400,67
20230809,150600,2004545800,55500,55400,55500,55400,12
20230809,150500,2003880400,55500,55400,55500,55400,80
20230809,150400,1999447600,55500,55500,55500,55400,216
20230809,150300,1987466900,55400,55400,55400,55400,39
20230809,150200,1985306300,55500,55300,55500,55300,938
20230809,150100,1933324900,55400,55400,55400,55300,51
20230809,150000,1930503000,55400,55300,55400,55300,22
20230809,145900,1929285100,55400,55300,55400,55300,55
20230809,145800,1926242200,55400,55300,55400,55300,93
20230809,145700,1921091900,55300,55300,55400,55300,99
20230809,145600,1915611600,55400,55400,55400,55300,35
20230809,145500,1913673800,55300,55300,55400,55300,48
20230809,145400,1911017400,55300,55300,55400,55300,32
20230809,145300,1909247200,55300,55300,55400,55300,60
20230809,145200,1905927500,55300,55300,55300,55300,48
20230809,145100,1903273100,55400,55300,55400,55300,32
20230809,145000,1901502900,55300,55300,55400,55300,64
20230809,144900,1897957900,55300,55300,55400,55300,49
20230809,144800,1895246500,55300,55300,55400,55300,38
20230809,144700,1893144300,55300,55300,55400,55300,32
20230809,144600,1891374100,55400,55400,55500,55200,280
20230809,144500,1875844800,55500,55400,55500,55200,166
20230809,144400,1866649900,55400,55500,55500,55300,209
20230809,144300,1855071700,55400,55400,55400,55400,41
20230809,144200,1852800300,55500,55400,55500,55300,76
20230809,144100,1848593200,55400,55300,55500,55300,71
20230809,144000,1844659300,55400,55500,55500,55400,130
20230809,143900,1837450800,55500,55400,55500,55300,601
20230809,143800,1804146800,55300,55400,55400,55300,37
20230809,143700,1802100200,55400,55400,55400,55400,25
20230809,143600,1800715200,55400,55400,55500,55400,162
20230809,143500,1791737700,55400,55400,55500,55400,60
20230809,143400,1788413600,55400,55400,55500,55400,67
20230809,143300,1784701200,55400,55400,55400,55400,11
20230809,143200,1784091800,55400,55400,55400,55400,37
20230809,143100,1782042000,55400,55400,55500,55400,38
20230809,143000,1779936200,55400,55400,55400,55400,65
20230809,142900,1776335200,55400,55500,55500,55400,28
20230809,142800,1774783400,55400,55400,55400,55400,10
20230809,142700,1774229400,55400,55400,55400,55400,24
20230809,142600,1772899800,55400,55400,55500,55400,81
20230809,142500,1768410900,55500,55400,55500,55400,19
20230809,142400,1767357000,55500,55500,55500,55400,41
20230809,142300,1765084400,55400,55400,55500,55400,22
20230809,142200,1763864100,55400,55400,55400,55400,15
20230809,142100,1763033100,55400,55400,55500,55400,52
20230809,142000,1760151200,55400,55400,55500,55400,32
20230809,141900,1758377300,55500,55500,55500,55400,19
20230809,141800,1757323200,55500,55500,55500,55400,16
20230809,141700,1756435900,55400,55500,55500,55400,56
20230809,141600,1753332600,55500,55500,55500,55400,23
20230809,141500,1752056600,55400,55500,55500,55400,26
20230809,141400,1750615000,55400,55400,55500,55400,161
20230809,141300,1741682200,55500,55500,55500,55400,43
20230809,141200,1739298600,55400,55500,55500,55400,37
20230809,141100,1737248100,55500,55600,55600,55500,90
20230809,141000,1732252000,55600,55600,55600,55500,98
20230809,140900,1726809500,55500,55600,55600,55500,11
20230809,140800,1726198100,55500,55600,55600,55500,43
20230809,140700,1723808400,55600,55600,55600,55500,17
20230809,140600,1722864300,55600,55600,55600,55500,17
20230809,140500,1721919600,55600,55500,55600,55500,61
20230809,140400,1718531800,55600,55600,55600,55500,34
20230809,140300,1716643900,55600,55600,55600,55500,34
20230809,140200,1714755100,55600,55500,55600,55500,43
20230809,140100,1712366400,55600,55500,55600,55500,34
20230809,140000,1710477900,55600,55500,55600,55500,83
20230809,135900,1705868900,55600,55600,55600,55500,87
20230809,135800,1701038300,55600,55600,55600,55500,34
20230809,135700,1699149700,55600,55600,55600,55500,31
20230809,135600,1697427400,55500,55600,55600,55500,45
20230809,135500,1694927200,55600,55500,55600,55500,14
20230809,135400,1694149500,55500,55500,55600,55500,50
20230809,135300,1691372300,55500,55600,55600,55500,116
20230809,135200,1684924700,55600,55600,55600,55500,51
20230809,135100,1682090100,55600,55500,55600,55500,80
20230809,135000,1677643100,55600,55600,55600,55500,49
20230809,134900,1674920200,55600,55500,55600,55400,942
20230809,134800,1622626800,55500,55400,55500,55400,27
20230809,134700,1621129300,55500,55500,55500,55400,22
20230809,134600,1619909600,55500,55400,55500,55400,35
20230809,134500,1617969100,55500,55500,55500,55400,32
20230809,134400,1616195600,55400,55500,55500,55400,31
20230809,134300,1614477200,55500,55500,55500,55400,28
20230809,134200,1612924200,55500,55500,55500,55400,34
20230809,134100,1611039100,55500,55500,55500,55500,14
20230809,134000,1610262100,55400,55500,55500,55400,21
20230809,133900,1609097600,55500,55500,55500,55400,23
20230809,133800,1607822100,55500,55500,55500,55400,22
20230809,133700,1606601500,55500,55400,55500,55400,172
20230809,133600,1597056500,55500,55400,55500,55400,34
20230809,133500,1595171200,55400,55500,55500,55300,51
20230809,133400,1592345300,55400,55400,55500,55400,217
20230809,133300,1580318500,55400,55400,55400,55300,40
20230809,133200,1578103500,55400,55300,55400,55200,56
20230809,133100,1575004000,55400,55300,55400,55200,419
20230809,133000,1551834900,55200,55300,55300,55200,18
20230809,132900,1550840600,55300,55200,55300,55200,13
20230809,132800,1550122700,55300,55300,55300,55200,177
20230809,132700,1540342000,55300,55200,55300,55200,417
20230809,132600,1517316800,55300,55300,55400,55300,32
20230809,132500,1515545900,55400,55400,55400,55300,97
20230809,132400,1510176800,55400,55400,55400,55200,333
20230809,132300,1491759900,55400,55400,55400,55300,24
20230809,132200,1490431300,55400,55300,55400,55300,19
20230809,132100,1489380100,55400,55400,55400,55300,290
20230809,132000,1473333900,55400,55300,55400,55300,18
20230809,131900,1472337700,55400,55400,55400,55300,68
20230809,131800,1468570900,55400,55300,55400,55300,45
20230809,131700,1466079800,55400,55300,55400,55300,28
20230809,131600,1464530000,55400,55400,55400,55300,18
20230809,131500,1463534100,55400,55400,55400,55300,57
20230809,131400,1460378300,55400,55400,55500,55400,80
20230809,131300,1455946200,55500,55400,55500,55400,31
20230809,131200,1454227700,55500,55400,55500,55400,21
20230809,131100,1453062800,55500,55400,55500,55400,97
20230809,131000,1447682800,55500,55400,55500,55400,10
20230809,130900,1447128200,55500,55400,55500,55400,47
20230809,130800,1444521700,55400,55500,55500,55400,21
20230809,130700,1443357600,55500,55400,55500,55400,17
20230809,130600,1442415600,55400,55400,55500,55400,32
20230809,130500,1440642500,55500,55400,55500,55300,27
20230809,130400,1439147600,55500,55500,55500,55500,37
20230809,130300,1437094100,55600,55600,55600,55600,7
20230809,130200,1436704900,55600,55500,55600,55500,20
20230809,130100,1435594800,55500,55500,55600,55500,103
20230809,130000,1429876900,55600,55500,55600,55500,309
20230809,125900,1412709300,55500,55400,55500,55400,135
20230809,125800,1405228600,55400,55400,55400,55400,12
20230809,125700,1404563800,55500,55500,55500,55400,53
20230809,125600,1401626300,55400,55500,55500,55400,19
20230809,125500,1400572400,55500,55500,55500,55400,17
20230809,125400,1399629600,55500,55500,55500,55400,99
20230809,125300,1394138200,55500,55400,55500,55400,63
20230809,125200,1390647000,55400,55400,55400,55400,8
20230809,125100,1390203800,55600,55600,55600,55300,344
20230809,125000,1371141500,55600,55300,55600,55300,1175
20230809,124900,1305963100,55500,55400,55500,55400,41
20230809,124800,1303690500,55400,55400,55500,55400,33
20230809,124700,1301861500,55400,55500,55500,55400,7
20230809,124600,1301473600,55400,55400,55400,55400,6
20230809,124500,1301141200,55300,55400,55500,55300,52
20230809,124400,1298258700,55400,55400,55400,55400,0
20230809,124300,1298258700,55400,55500,55500,55400,14
20230809,124200,1297482300,55400,55400,55400,55400,23
20230809,124100,1296208100,55500,55500,55500,55500,2
20230809,124000,1296097100,55500,55400,55500,55400,53
20230809,123900,1293157700,55500,55500,55500,55400,211
20230809,123800,1281466600,55400,55500,55500,55400,49
20230809,123700,1278748000,55500,55400,55500,55400,80
20230809,123600,1274314500,55500,55400,55500,55400,50
20230809,123500,1271541700,55400,55500,55500,55400,32
20230809,123400,1269767200,55400,55400,55400,55400,6
20230809,123300,1269434800,55500,55500,55500,55300,402
20230809,123200,1247161000,55500,55400,55500,55400,24
20230809,123100,1245829900,55500,55400,55500,55400,36
20230809,123000,1243835000,55500,55400,55500,55400,13
20230809,122900,1243114100,55500,55500,55500,55500,1
20230809,122800,1243058600,55500,55500,55500,55400,27
20230809,122700,1241560700,55400,55400,55400,55400,6
20230809,122600,1241228300,55500,55500,55500,55500,1
20230809,122500,1241172800,55400,55400,55500,55400,49
20230809,122400,1238457100,55500,55400,55500,55200,876
20230809,122300,1189949100,55400,55400,55500,55400,64
20230809,122200,1186401400,55400,55400,55400,55400,0
20230809,122100,1186401400,55400,55400,55400,55400,32
20230809,122000,1184628600,55500,55400,55500,55400,44
20230809,121900,1182190200,55400,55400,55400,55400,47
20230809,121800,1179586400,55500,55500,55500,55400,31
20230809,121700,1177866500,55500,55400,55500,55400,17
20230809,121600,1176924400,55500,55500,55500,55500,1
20230809,121500,1176868900,55500,55400,55500,55400,28
20230809,121400,1175316700,55500,55400,55500,55400,7
20230809,121300,1174928800,55500,55500,55500,55500,1
20230809,121200,1174873300,55500,55400,55500,55400,17
20230809,121100,1173930700,55500,55500,55500,55400,47
20230809,121000,1171323600,55500,55500,55500,55500,7
20230809,120900,1170935100,55500,55400,55500,55400,27
20230809,120800,1169438900,55500,55400,55500,55400,7
20230809,120700,1169051000,55500,55500,55500,55500,7
20230809,120600,1168662500,55500,55400,55500,55400,45
20230809,120500,1166167400,55500,55400,55500,55400,36
20230809,120400,1164170900,55500,55400,55500,55400,12
20230809,120300,1163505700,55400,55500,55500,55400,9
20230809,120200,1163006800,55500,55400,55500,55400,58
20230809,120100,1159790700,55500,55400,55500,55400,8
20230809,120000,1159347300,55500,55500,55500,55400,158
20230809,115900,1150588300,55400,55400,55400,55400,29
20230809,115800,1148981700,55500,55400,55500,55400,10
20230809,115700,1148427500,55500,55500,55600,55500,133
20230809,115600,1141042700,55500,55400,55500,55400,108
20230809,115500,1135049300,55500,55400,55500,55400,124
20230809,115400,1128171100,55400,55400,55400,55400,0
20230809,115300,1128171100,55400,55400,55400,55400,6
20230809,115200,1127838700,55400,55500,55500,55400,46
20230809,115100,1125288300,55500,55300,55500,55300,325
20230809,115000,1107281600,55300,55500,55500,55300,16
20230809,114900,1106395100,55500,55400,55500,55400,118
20230809,114800,1099857700,55500,55400,55500,55400,37
20230809,114700,1097807200,55500,55400,55500,55400,23
20230809,114600,1096531600,55500,55400,55500,55400,17
20230809,114500,1095589500,55500,55500,55500,55500,7
20230809,114400,1095201000,55500,55500,55500,55400,20
20230809,114300,1094092600,55500,55400,55500,55400,37
20230809,114200,1092042300,55500,55400,55500,55400,17
20230809,114100,1091099600,55500,55500,55500,55400,9
20230809,114000,1090600700,55500,55500,55500,55400,41
20230809,113900,1088328100,55500,55400,55500,55400,7
20230809,113800,1087940200,55500,55500,55500,55500,0
20230809,113700,1087940200,55500,55500,55500,55400,19
20230809,113600,1086886300,55500,55400,55500,55400,7
20230809,113500,1086498400,55500,55500,55500,55500,252
20230809,113400,1072512400,55500,55500,55600,55400,116
20230809,113300,1066072600,55500,55500,55500,55500,1
20230809,113200,1066017100,55600,55400,55600,55200,794
20230809,113100,1022064700,55300,55400,55400,55300,16
20230809,113000,1021178900,55400,55400,55400,55300,14
20230809,112900,1020403900,55400,55400,55400,55400,0
20230809,112800,1020403900,55400,55400,55500,55400,96
20230809,112700,1015084000,55500,55400,55500,55400,12
20230809,112600,1014418600,55400,55400,55400,55400,0
20230809,112500,1014418600,55400,55500,55500,55400,110
20230809,112400,1008314200,55500,55600,55600,55500,75
20230809,112300,1004144500,55600,55500,55600,55500,68
20230809,112200,1000369900,55600,55500,55600,55500,83
20230809,112100,995760200,55600,55500,55600,55500,207
20230809,112000,984267100,55600,55600,55600,55500,19
20230809,111900,983211700,55500,55500,55500,55500,14
20230809,111800,982434700,55500,55500,55500,55500,6
20230809,111700,982101700,55500,55500,55500,55500,6
20230809,111600,981768700,55700,55700,55700,55700,0
20230809,111500,981768700,55700,55500,55700,55400,97
20230809,111400,976383300,55500,55500,55600,55400,270
20230809,111300,961408000,55500,55400,55500,55400,557
20230809,111200,930531900,55400,55500,55500,55400,13
20230809,111100,929811000,55500,55500,55500,55400,131
20230809,111000,922550100,55400,55500,55500,55400,38
20230809,110900,920443400,55500,55500,55500,55400,113
20230809,110800,914172500,55500,55500,55500,55400,10
20230809,110700,913618100,55500,55500,55500,55500,142
20230809,110600,905737100,55600,55400,55600,55400,19
20230809,110500,904683900,55600,55500,55600,55400,177
20230809,110400,894863900,55600,55500,55600,55500,12
20230809,110300,894197700,55600,55600,55600,55500,59
20230809,110200,890917900,55600,55500,55600,55500,13
20230809,110100,890195700,55600,55600,55600,55500,13
20230809,110000,889473400,55600,55500,55600,55500,41
20230809,105900,887196700,55600,55400,55600,55400,81
20230809,105800,882701300,55400,55400,55600,55300,689
20230809,105700,844496200,55400,55500,55600,55400,1227
20230809,105600,776396900,55600,55600,55600,55500,11
20230809,105500,775786000,55600,55500,55600,55500,46
20230809,105400,773231000,55600,55500,55600,55500,22
20230809,105300,772009700,55600,55500,55600,55500,30
20230809,105200,770344000,55500,55500,55600,55500,132
20230809,105100,763007400,55600,55600,55600,55500,176
20230809,105000,753223800,55600,55700,55700,55600,482
20230809,104900,726381600,55800,55800,55800,55700,262
20230809,104800,711762900,55800,55900,55900,55800,231
20230809,104700,698853600,56000,55900,56000,55900,7
20230809,104600,698462200,56000,55900,56000,55900,29
20230809,104500,696840700,56000,56100,56100,55900,169
20230809,104400,687372900,56100,56100,56100,56100,38
20230809,104300,685241100,56100,56000,56300,56000,497
20230809,104200,657344500,56100,56100,56100,56100,60
20230809,104100,653978500,56100,56100,56100,56000,27
20230809,104000,652464400,56100,56000,56100,56000,26
20230809,103900,651006400,56000,56000,56000,56000,0
20230809,103800,651006400,56000,56000,56000,56000,15
20230809,103700,650166400,56000,56000,56000,56000,6
20230809,103600,649830400,56000,56000,56000,56000,0
20230809,103500,649830400,56000,56000,56100,56000,620
20230809,103400,615103800,56000,55900,56000,55900,13
20230809,103300,614376800,56000,55900,56000,55900,105
20230809,103200,608500500,56000,55900,56000,55900,58
20230809,103100,605257500,56000,55900,56000,55900,13
20230809,103000,604530500,56000,55900,56000,55900,9
20230809,102900,604027100,56000,56000,56000,56000,0
20230809,102800,604027100,56000,55900,56000,55900,31
20230809,102700,602292600,56000,55900,56000,55900,10
20230809,102600,601733400,56000,56000,56000,56000,10
20230809,102500,601173400,55900,55900,55900,55900,6
20230809,102400,600838000,56000,55900,56000,55900,7
20230809,102300,600446600,56000,56000,56000,56000,3
20230809,102200,600278600,56000,56000,56100,55900,169
20230809,102100,590813800,56000,56000,56000,56000,144
20230809,102000,582749800,56000,56000,56000,56000,94
20230809,101900,577485800,56000,56000,56000,56000,15
20230809,101800,576645800,56000,56000,56100,56000,329
20230809,101700,558215300,56000,56000,56000,56000,5
20230809,101600,557935300,56000,56000,56100,56000,52
20230809,101500,555022800,56000,56000,56100,56000,17
20230809,101400,554070700,56100,56100,56100,56100,0
20230809,101300,554070700,56100,56000,56100,56000,110
20230809,101200,547907700,56100,56000,56100,56000,8
20230809,101100,547459500,56100,56000,56100,56000,7
20230809,101000,547067400,56100,56100,56100,56100,1
20230809,100900,547011300,56100,56200,56200,56100,28
20230809,100800,545438400,56200,56200,56200,56000,307
20230809,100700,528198900,56300,56200,56300,56200,102
20230809,100600,522465000,56200,56200,56200,56200,0
20230809,100500,522465000,56200,56200,56200,56200,1
20230809,100400,522408800,56200,56200,56200,56200,74
20230809,100300,518250000,56200,56200,56200,56200,35
20230809,100200,516283000,56200,56100,56200,56100,154
20230809,100100,507642100,56100,56100,56100,56100,2
20230809,100000,507529900,56100,56100,56100,56100,1
20230809,095900,507473800,56100,56000,56100,56000,120
20230809,095800,500751100,56000,56000,56100,56000,38
20230809,095700,498622600,56100,56000,56100,56000,235
20230809,095600,485459900,56000,56000,56000,56000,17
20230809,095500,484507900,56100,56100,56100,56100,0
20230809,095400,484507900,56100,56100,56100,56000,200
20230809,095300,473289000,56100,56100,56100,56100,10
20230809,095200,472728000,56200,56200,56200,56200,0
20230809,095100,472728000,56200,56200,56200,56100,54
20230809,095000,469694900,56200,56200,56200,56200,6
20230809,094900,469357700,56200,56200,56200,56200,20
20230809,094800,468233700,56200,56200,56200,56200,0
20230809,094700,468233700,56200,56200,56200,56200,0
20230809,094600,468233700,56200,56100,56200,56100,95
20230809,094500,462899000,56200,56200,56200,56100,17
20230809,094400,461944600,56100,56100,56100,56100,25
20230809,094300,460542100,56200,56200,56200,56200,14
20230809,094200,459755300,56100,56100,56100,56100,0
20230809,094100,459755300,56100,56100,56100,56100,131
20230809,094000,452406200,56100,56100,56100,56100,0
20230809,093900,452406200,56100,56100,56100,56100,0
20230809,093800,452406200,56100,56000,56100,56000,60
20230809,093700,449045600,56100,56100,56100,56000,207
20230809,093600,437442400,56100,56100,56100,56100,21
20230809,093500,436264300,56100,56000,56100,56000,9
20230809,093400,435760200,56000,56000,56000,56000,168
20230809,093300,426352200,56000,56000,56000,56000,27
20230809,093200,424840200,55800,55900,56000,55800,185
20230809,093100,414495900,55900,55800,55900,55800,4
20230809,093000,414272600,55800,55800,55800,55800,177
20230809,092900,404396000,55700,55700,55700,55700,214
20230809,092800,392476200,55700,55700,55700,55700,0
20230809,092700,392476200,55700,55600,55700,55500,330
20230809,092600,374155400,55700,55700,56000,55500,126
20230809,092500,367140500,55600,55900,55900,55600,874
20230809,092400,318540700,55700,55800,55900,55600,624
20230809,092300,283763200,55700,55900,55900,55600,226
20230809,092200,271163500,55900,55700,55900,55700,300
20230809,092100,254434700,55800,55600,55800,55600,50
20230809,092000,251653300,55600,55900,56000,55600,25
20230809,091900,250255800,55900,55900,55900,55700,342
20230809,091800,231194400,56100,55800,56100,55800,89
20230809,091700,226224300,56100,56100,56100,56100,0
20230809,091600,226224300,56100,55800,56100,55800,103
20230809,091500,220470700,55900,55900,55900,55800,32
20230809,091400,218684400,55900,55900,55900,55900,1
20230809,091300,218628500,56100,55800,56100,55800,181
20230809,091200,208519100,56100,55800,56100,55800,121
20230809,091100,201749000,56000,56000,56100,55800,802
20230809,091000,156860000,56100,56000,56100,56000,70
20230809,090900,152937000,56200,56200,56200,56200,1
20230809,090800,152880800,56200,56200,56200,56000,114
20230809,090700,146487800,56000,56200,56200,56000,279
20230809,090600,130830900,56200,56200,56500,56200,99
20230809,090500,125266500,56500,56200,56700,56000,705
20230809,090400,85586600,56600,56300,56600,56200,399
20230809,090300,63124900,56300,56300,56300,56200,151
20230809,090200,54635600,56500,56400,56600,56300,522
20230809,090100,25234700,56500,56600,56600,56500,308
20230809,090000,7819500,56800,56800,56800,56500,137