KissMeData/014830/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185500,2352136300,59700,59700,59700,59700,445
20230801,185400,2352136300,59700,59700,59700,59700,0
20230801,185300,2352136300,59700,59700,59700,59700,0
20230801,185200,2352136300,59700,59700,59700,59700,0
20230801,185100,2352136300,59700,59700,59700,59700,0
20230801,185000,2352136300,59700,59700,59700,59700,0
20230801,184900,2352136300,59700,59700,59700,59700,0
20230801,184800,2352136300,59700,59700,59700,59700,0
20230801,184700,2352136300,59700,59700,59700,59700,0
20230801,184600,2352136300,59700,59700,59700,59700,0
20230801,184500,2352136300,59700,59700,59700,59700,0
20230801,184400,2352136300,59700,59700,59700,59700,0
20230801,184300,2352136300,59700,59700,59700,59700,0
20230801,184200,2352136300,59700,59700,59700,59700,0
20230801,184100,2352136300,59700,59700,59700,59700,0
20230801,184000,2352136300,59700,59700,59700,59700,0
20230801,183900,2352136300,59700,59700,59700,59700,0
20230801,183800,2352136300,59700,59700,59700,59700,0
20230801,183700,2352136300,59700,59700,59700,59700,0
20230801,183600,2352136300,59700,59700,59700,59700,0
20230801,183500,2352136300,59700,59700,59700,59700,0
20230801,183400,2352136300,59700,59700,59700,59700,0
20230801,183300,2352136300,59700,59700,59700,59700,0
20230801,183200,2352136300,59700,59700,59700,59700,0
20230801,183100,2352136300,59700,59700,59700,59700,0
20230801,183000,2352136300,59700,59700,59700,59700,0
20230801,182900,2352136300,59700,59700,59700,59700,0
20230801,182800,2352136300,59700,59700,59700,59700,0
20230801,182700,2352136300,59700,59700,59700,59700,0
20230801,182600,2352136300,59700,59700,59700,59700,0
20230801,182500,2352136300,59700,59700,59700,59700,445
20230801,182400,2352136300,59700,59700,59700,59700,0
20230801,182300,2352136300,59700,59700,59700,59700,0
20230801,182200,2352136300,59700,59700,59700,59700,0
20230801,182100,2352136300,59700,59700,59700,59700,0
20230801,182000,2352136300,59700,59700,59700,59700,0
20230801,181900,2352136300,59700,59700,59700,59700,0
20230801,181800,2352136300,59700,59700,59700,59700,0
20230801,181700,2352136300,59700,59700,59700,59700,0
20230801,181600,2352136300,59700,59700,59700,59700,0
20230801,181500,2352136300,59700,59700,59700,59700,0
20230801,181400,2352136300,59700,59700,59700,59700,0
20230801,181300,2352136300,59700,59700,59700,59700,0
20230801,181200,2352136300,59700,59700,59700,59700,0
20230801,181100,2352136300,59700,59700,59700,59700,0
20230801,181000,2352136300,59700,59700,59700,59700,0
20230801,180900,2352136300,59700,59700,59700,59700,0
20230801,180800,2352136300,59700,59700,59700,59700,0
20230801,180700,2352136300,59700,59700,59700,59700,0
20230801,180600,2352136300,59700,59700,59700,59700,0
20230801,180500,2352136300,59700,59700,59700,59700,0
20230801,180400,2352136300,59700,59700,59700,59700,0
20230801,180300,2352136300,59700,59700,59700,59700,0
20230801,180200,2352136300,59700,59700,59700,59700,0
20230801,180100,2352136300,59700,59700,59700,59700,0
20230801,180000,2352136300,59700,59700,59700,59700,0
20230801,175900,2352136300,59700,59700,59700,59700,0
20230801,175800,2352136300,59700,59700,59700,59700,0
20230801,175700,2352136300,59700,59700,59700,59700,0
20230801,175600,2352136300,59700,59700,59700,59700,0
20230801,175500,2352136300,59700,59700,59700,59700,445
20230801,175400,2352136300,59700,59700,59700,59700,0
20230801,175300,2352136300,59700,59700,59700,59700,0
20230801,175200,2352136300,59700,59700,59700,59700,0
20230801,175100,2352136300,59700,59700,59700,59700,0
20230801,175000,2352136300,59700,59700,59700,59700,0
20230801,174900,2352136300,59700,59700,59700,59700,0
20230801,174800,2352136300,59700,59700,59700,59700,0
20230801,174700,2352136300,59700,59700,59700,59700,0
20230801,174600,2352136300,59700,59700,59700,59700,0
20230801,174500,2352136300,59700,59700,59700,59700,0
20230801,174400,2352136300,59700,59700,59700,59700,0
20230801,174300,2352136300,59700,59700,59700,59700,0
20230801,174200,2352136300,59700,59700,59700,59700,0
20230801,174100,2352136300,59700,59700,59700,59700,0
20230801,174000,2352136300,59700,59700,59700,59700,0
20230801,173900,2352136300,59700,59700,59700,59700,0
20230801,173800,2352136300,59700,59700,59700,59700,0
20230801,173700,2352136300,59700,59700,59700,59700,0
20230801,173600,2352136300,59700,59700,59700,59700,0
20230801,173500,2352136300,59700,59700,59700,59700,0
20230801,173400,2352136300,59700,59700,59700,59700,0
20230801,173300,2352136300,59700,59700,59700,59700,0
20230801,173200,2352136300,59700,59700,59700,59700,0
20230801,173100,2352136300,59700,59700,59700,59700,0
20230801,173000,2352136300,59700,59700,59700,59700,0
20230801,172900,2352136300,59700,59700,59700,59700,0
20230801,172800,2352136300,59700,59700,59700,59700,0
20230801,172700,2352136300,59700,59700,59700,59700,0
20230801,172600,2352136300,59700,59700,59700,59700,0
20230801,172500,2352136300,59700,59700,59700,59700,445
20230801,172400,2352136300,59700,59700,59700,59700,0
20230801,172300,2352136300,59700,59700,59700,59700,0
20230801,172200,2352136300,59700,59700,59700,59700,0
20230801,172100,2352136300,59700,59700,59700,59700,0
20230801,172000,2352136300,59700,59700,59700,59700,0
20230801,171900,2352136300,59700,59700,59700,59700,0
20230801,171800,2352136300,59700,59700,59700,59700,0
20230801,171700,2352136300,59700,59700,59700,59700,0
20230801,171600,2352136300,59700,59700,59700,59700,0
20230801,171500,2352136300,59700,59700,59700,59700,0
20230801,171400,2352136300,59700,59700,59700,59700,0
20230801,171300,2352136300,59700,59700,59700,59700,0
20230801,171200,2352136300,59700,59700,59700,59700,0
20230801,171100,2352136300,59700,59700,59700,59700,0
20230801,171000,2352136300,59700,59700,59700,59700,0
20230801,170900,2352136300,59700,59700,59700,59700,0
20230801,170800,2352136300,59700,59700,59700,59700,0
20230801,170700,2352136300,59700,59700,59700,59700,0
20230801,170600,2352136300,59700,59700,59700,59700,0
20230801,170500,2352136300,59700,59700,59700,59700,0
20230801,170400,2352136300,59700,59700,59700,59700,0
20230801,170300,2352136300,59700,59700,59700,59700,0
20230801,170200,2352136300,59700,59700,59700,59700,0
20230801,170100,2352136300,59700,59700,59700,59700,0
20230801,170000,2352136300,59700,59700,59700,59700,0
20230801,165900,2352136300,59700,59700,59700,59700,0
20230801,165800,2352136300,59700,59700,59700,59700,0
20230801,165700,2352136300,59700,59700,59700,59700,0
20230801,165600,2352136300,59700,59700,59700,59700,0
20230801,165500,2352136300,59700,59700,59700,59700,445
20230801,165400,2352136300,59700,59700,59700,59700,0
20230801,165300,2352136300,59700,59700,59700,59700,0
20230801,165200,2352136300,59700,59700,59700,59700,0
20230801,165100,2352136300,59700,59700,59700,59700,0
20230801,165000,2352136300,59700,59700,59700,59700,0
20230801,164900,2352136300,59700,59700,59700,59700,0
20230801,164800,2352136300,59700,59700,59700,59700,0
20230801,164700,2352136300,59700,59700,59700,59700,0
20230801,164600,2352136300,59700,59700,59700,59700,0
20230801,164500,2352136300,59700,59700,59700,59700,0
20230801,164400,2352136300,59700,59700,59700,59700,0
20230801,164300,2352136300,59700,59700,59700,59700,0
20230801,164200,2352136300,59700,59700,59700,59700,0
20230801,164100,2352136300,59700,59700,59700,59700,0
20230801,164000,2352136300,59700,59700,59700,59700,0
20230801,163900,2352136300,59700,59700,59700,59700,0
20230801,163800,2352136300,59700,59700,59700,59700,0
20230801,163700,2352136300,59700,59700,59700,59700,0
20230801,163600,2352136300,59700,59700,59700,59700,0
20230801,163500,2352136300,59700,59700,59700,59700,0
20230801,163400,2352136300,59700,59700,59700,59700,0
20230801,163300,2352136300,59700,59700,59700,59700,0
20230801,163200,2352136300,59700,59700,59700,59700,0
20230801,163100,2352136300,59700,59700,59700,59700,0
20230801,163000,2352136300,59700,59700,59700,59700,0
20230801,162900,2352136300,59700,59700,59700,59700,0
20230801,162800,2352136300,59700,59700,59700,59700,0
20230801,162700,2352136300,59700,59700,59700,59700,0
20230801,162600,2352136300,59700,59700,59700,59700,0
20230801,162500,2352136300,59700,59700,59700,59700,445
20230801,162400,2352136300,59700,59700,59700,59700,0
20230801,162300,2352136300,59700,59700,59700,59700,0
20230801,162200,2352136300,59700,59700,59700,59700,0
20230801,162100,2352136300,59700,59700,59700,59700,0
20230801,162000,2352136300,59700,59700,59700,59700,0
20230801,161900,2352136300,59700,59700,59700,59700,0
20230801,161800,2352136300,59700,59700,59700,59700,0
20230801,161700,2352136300,59700,59700,59700,59700,0
20230801,161600,2352136300,59700,59700,59700,59700,0
20230801,161500,2352136300,59700,59700,59700,59700,0
20230801,161400,2352136300,59700,59700,59700,59700,0
20230801,161300,2352136300,59700,59700,59700,59700,0
20230801,161200,2352136300,59700,59700,59700,59700,0
20230801,161100,2352136300,59700,59700,59700,59700,0
20230801,161000,2352136300,59700,59700,59700,59700,0
20230801,160900,2352136300,59700,59700,59700,59700,0
20230801,160800,2352136300,59700,59700,59700,59700,0
20230801,160700,2352136300,59700,59700,59700,59700,0
20230801,160600,2352136300,59700,59700,59700,59700,0
20230801,160500,2352136300,59700,59700,59700,59700,0
20230801,160400,2352136300,59700,59700,59700,59700,0
20230801,160300,2352136300,59700,59700,59700,59700,0
20230801,160200,2352136300,59700,59700,59700,59700,0
20230801,160100,2352136300,59700,59700,59700,59700,0
20230801,160000,2352136300,59700,59700,59700,59700,0
20230801,155900,2352136300,59700,59700,59700,59700,0
20230801,155800,2352136300,59700,59700,59700,59700,0
20230801,155700,2352136300,59700,59700,59700,59700,0
20230801,155600,2352136300,59700,59700,59700,59700,0
20230801,155500,2352136300,59700,59700,59700,59700,445
20230801,155400,2352136300,59700,59700,59700,59700,0
20230801,155300,2352136300,59700,59700,59700,59700,0
20230801,155200,2352136300,59700,59700,59700,59700,0
20230801,155100,2352136300,59700,59700,59700,59700,0
20230801,155000,2352136300,59700,59700,59700,59700,0
20230801,154900,2352136300,59700,59700,59700,59700,0
20230801,154800,2352136300,59700,59700,59700,59700,0
20230801,154700,2352136300,59700,59700,59700,59700,0
20230801,154600,2352136300,59700,59700,59700,59700,0
20230801,154500,2352136300,59700,59700,59700,59700,0
20230801,154400,2352136300,59700,59700,59700,59700,0
20230801,154300,2352136300,59700,59700,59700,59700,0
20230801,154200,2352136300,59700,59700,59700,59700,0
20230801,154100,2352136300,59700,59700,59700,59700,0
20230801,154000,2352136300,59700,59700,59700,59700,0
20230801,153900,2352136300,59700,59700,59700,59700,0
20230801,153800,2352136300,59700,59700,59700,59700,0
20230801,153700,2352136300,59700,59700,59700,59700,0
20230801,153600,2352136300,59700,59700,59700,59700,0
20230801,153500,2352136300,59700,59700,59700,59700,0
20230801,153400,2352136300,59700,59700,59700,59700,0
20230801,153300,2352136300,59700,59700,59700,59700,0
20230801,153200,2352136300,59700,59700,59700,59700,0
20230801,153100,2352136300,59700,59700,59700,59700,0
20230801,153000,2352136300,59700,59700,59700,59700,445
20230801,152900,2325569800,59700,59700,59700,59700,0
20230801,152800,2325569800,59700,59700,59700,59700,0
20230801,152700,2325569800,59700,59700,59700,59700,0
20230801,152600,2325569800,59700,59700,59700,59700,0
20230801,152500,2325569800,59700,59700,59700,59700,0
20230801,152400,2325569800,59700,59700,59700,59700,0
20230801,152300,2325569800,59700,59700,59700,59700,0
20230801,152200,2325569800,59700,59700,59700,59700,0
20230801,152100,2325569800,59700,59700,59700,59700,0
20230801,152000,2325569800,59700,59700,59700,59700,0
20230801,151900,2325569800,59700,59500,59700,59500,31
20230801,151800,2323724400,59400,59400,59500,59400,16
20230801,151700,2322773800,59500,59400,59600,59400,114
20230801,151600,2315991500,59600,59400,59600,59400,65
20230801,151500,2312129000,59400,59400,59600,59400,24
20230801,151400,2310702000,59700,59300,59700,59300,267
20230801,151300,2294782800,59500,59400,59500,59300,4
20230801,151200,2294545100,59500,59400,59500,59300,61
20230801,151100,2290920300,59500,59500,59600,59400,113
20230801,151000,2284207100,59500,59400,59600,59400,105
20230801,150900,2277965400,59500,59500,59500,59400,19
20230801,150800,2276835100,59500,59400,59500,59400,37
20230801,150700,2274633900,59500,59400,59500,59400,37
20230801,150600,2272432700,59400,59400,59500,59400,4
20230801,150500,2272195000,59500,59500,59500,59400,22
20230801,150400,2270888000,59500,59400,59500,59400,18
20230801,150300,2269817200,59500,59400,59500,59400,6
20230801,150200,2269460600,59500,59300,59500,59300,71
20230801,150100,2265237000,59400,59400,59400,59300,95
20230801,150000,2259594800,59400,59300,59400,59300,15
20230801,145900,2258704100,59500,59300,59500,59300,3
20230801,145800,2258526000,59500,59400,59500,59300,74
20230801,145700,2254130500,59400,59500,59500,59300,19
20230801,145600,2253001900,59300,59400,59400,59300,30
20230801,145500,2251221300,59400,59300,59500,59300,300
20230801,145400,2233431000,59500,59400,59500,59300,3
20230801,145300,2233252800,59500,59400,59500,59400,2
20230801,145200,2233133900,59400,59400,59500,59300,38
20230801,145100,2230878200,59400,59400,59400,59400,1
20230801,145000,2230818800,59400,59400,59400,59400,0
20230801,144900,2230818800,59400,59300,59400,59300,12
20230801,144800,2230106100,59400,59400,59500,59400,8
20230801,144700,2229630700,59500,59500,59500,59400,37
20230801,144600,2227430700,59500,59300,59500,59300,32
20230801,144500,2225528900,59500,59300,59500,59300,15
20230801,144400,2224638000,59300,59400,59400,59300,24
20230801,144300,2223213400,59500,59500,59500,59500,12
20230801,144200,2222499400,59500,59500,59500,59500,4
20230801,144100,2222261400,59500,59500,59500,59500,0
20230801,144000,2222261400,59500,59500,59500,59500,100
20230801,143900,2216311400,59500,59500,59500,59500,160
20230801,143800,2206791400,59500,59400,59500,59300,13
20230801,143700,2206019200,59500,59500,59500,59400,53
20230801,143600,2202867800,59600,59500,59700,59500,46
20230801,143500,2200130500,59500,59500,59500,59500,5
20230801,143400,2199833000,59500,59500,59500,59500,10
20230801,143300,2199238000,59500,59400,59500,59400,11
20230801,143200,2198584500,59500,59500,59500,59500,0
20230801,143100,2198584500,59500,59300,59500,59200,506
20230801,143000,2168578600,59500,59300,59500,59300,7
20230801,142900,2168162300,59400,59600,59600,59400,157
20230801,142800,2158805700,59600,59300,59600,59300,2
20230801,142700,2158686800,59500,59500,59500,59500,250
20230801,142600,2143811800,59500,59400,59500,59300,47
20230801,142500,2141020000,59600,59600,59600,59600,1
20230801,142400,2140960400,59600,59600,59600,59600,106
20230801,142300,2134642800,59600,59600,59600,59600,0
20230801,142200,2134642800,59600,59500,59600,59500,229
20230801,142100,2121016400,59500,59500,59500,59500,459
20230801,142000,2093705900,59500,59500,59500,59500,0
20230801,141900,2093705900,59500,59500,59500,59500,0
20230801,141800,2093705900,59500,59500,59500,59500,0
20230801,141700,2093705900,59500,59400,59500,59300,137
20230801,141600,2085579600,59400,59400,59400,59400,21
20230801,141500,2084332200,59400,59400,59400,59400,21
20230801,141400,2083084800,59500,59500,59500,59500,0
20230801,141300,2083084800,59500,59500,59500,59500,0
20230801,141200,2083084800,59500,59500,59500,59500,5
20230801,141100,2082787300,59500,59500,59500,59500,0
20230801,141000,2082787300,59500,59400,59500,59300,19
20230801,140900,2081658800,59300,59300,59300,59300,10
20230801,140800,2081065800,59500,59500,59500,59500,0
20230801,140700,2081065800,59500,59500,59500,59500,0
20230801,140600,2081065800,59500,59500,59500,59500,8
20230801,140500,2080589800,59500,59500,59500,59500,0
20230801,140400,2080589800,59500,59400,59500,59400,2
20230801,140300,2080470900,59400,59400,59400,59400,87
20230801,140200,2075303100,59400,59400,59400,59400,36
20230801,140100,2073164700,59400,59300,59400,59300,3
20230801,140000,2072986700,59400,59300,59400,59300,21
20230801,135900,2071739400,59300,59200,59400,59200,22
20230801,135800,2070435200,59300,59300,59300,59300,87
20230801,135700,2065276100,59300,59300,59300,59300,2
20230801,135600,2065157500,59300,59300,59300,59300,0
20230801,135500,2065157500,59300,59200,59300,59200,21
20230801,135400,2063914100,59300,59300,59300,59300,2
20230801,135300,2063795500,59300,59300,59300,59300,1
20230801,135200,2063736200,59300,59200,59300,59200,3
20230801,135100,2063558400,59300,59200,59300,59100,14
20230801,135000,2062728500,59300,59300,59300,59300,0
20230801,134900,2062728500,59300,59100,59300,59100,17
20230801,134800,2061723600,59400,59400,59400,59400,0
20230801,134700,2061723600,59400,59200,59400,59100,19
20230801,134600,2060600300,59400,59200,59400,59100,3
20230801,134500,2060422600,59400,59400,59400,59400,20
20230801,134400,2059234600,59500,59500,59500,59500,0
20230801,134300,2059234600,59500,59500,59500,59500,0
20230801,134200,2059234600,59500,59200,59500,59100,122
20230801,134100,2052014900,59500,59500,59500,59500,0
20230801,134000,2052014900,59500,59300,59500,59200,6
20230801,133900,2051658900,59100,59300,59300,59100,18
20230801,133800,2050593500,59300,59300,59300,59300,5
20230801,133700,2050297000,59300,59300,59300,59200,288
20230801,133600,2033240000,59300,59300,59300,59300,7
20230801,133500,2032824900,59300,59300,59300,59300,82
20230801,133400,2027962300,59400,59400,59400,59400,52
20230801,133300,2024873500,59400,59400,59400,59400,7
20230801,133200,2024457700,59500,59500,59500,59500,0
20230801,133100,2024457700,59500,59500,59500,59500,0
20230801,133000,2024457700,59500,59500,59500,59500,20
20230801,132900,2023267700,59500,59500,59500,59500,11
20230801,132800,2022613200,59500,59200,59500,59200,3
20230801,132700,2022435300,59500,59200,59500,59200,2
20230801,132600,2022316600,59200,59300,59500,59200,232
20230801,132500,2008579100,59300,59300,59300,59200,94
20230801,132400,2003013600,59300,59300,59300,59300,150
20230801,132300,1994118600,59400,59500,59500,59400,245
20230801,132200,1979564600,59500,59400,59500,59400,3
20230801,132100,1979386200,59400,59500,59500,59400,1079
20230801,132000,1915187800,59600,59600,59700,59500,121
20230801,131900,1907975000,59600,59700,59700,59600,19
20230801,131800,1906841600,59600,59600,59600,59600,0
20230801,131700,1906841600,59600,59600,59600,59600,10
20230801,131600,1906245600,59600,59600,59600,59600,0
20230801,131500,1906245600,59600,59600,59600,59600,0
20230801,131400,1906245600,59600,59600,59600,59600,0
20230801,131300,1906245600,59600,59600,59600,59600,29
20230801,131200,1904517200,59600,59600,59600,59600,12
20230801,131100,1903802000,59600,59600,59600,59600,5
20230801,131000,1903504000,59600,59600,59600,59600,102
20230801,130900,1897424800,59700,59700,59700,59700,0
20230801,130800,1897424800,59700,59600,59700,59600,394
20230801,130700,1873937100,59700,59700,59700,59700,0
20230801,130600,1873937100,59700,59800,59800,59700,690
20230801,130500,1832712600,59800,59800,59800,59800,68
20230801,130400,1828646200,59900,59900,59900,59900,15
20230801,130300,1827747700,59800,59800,59800,59800,8
20230801,130200,1827269300,59800,59900,59900,59800,102
20230801,130100,1821169200,59900,59900,59900,59900,8
20230801,130000,1820690000,60000,60000,60000,60000,1
20230801,125900,1820630000,60000,60000,60000,60000,18
20230801,125800,1819550000,60000,60000,60000,60000,1
20230801,125700,1819490000,60000,60000,60000,60000,4
20230801,125600,1819250000,60000,60000,60000,60000,2
20230801,125500,1819130000,60000,60000,60000,60000,50
20230801,125400,1816130000,60000,60000,60000,60000,17
20230801,125300,1815110000,59900,59800,59900,59800,101
20230801,125200,1809065200,59800,59800,59800,59800,4
20230801,125100,1808826000,59900,59800,59900,59800,100
20230801,125000,1802836300,59800,59800,59800,59800,100
20230801,124900,1796856300,59800,59800,59800,59800,0
20230801,124800,1796856300,59800,59800,59800,59800,23
20230801,124700,1795480900,59700,59700,59700,59700,0
20230801,124600,1795480900,59700,59700,59700,59700,0
20230801,124500,1795480900,59700,59700,59700,59700,6
20230801,124400,1795122700,59800,59800,59800,59800,13
20230801,124300,1794345300,59800,59800,59800,59800,280
20230801,124200,1777601300,59900,59900,59900,59900,0
20230801,124100,1777601300,59900,59900,59900,59900,3
20230801,124000,1777421600,60000,60000,60000,60000,12
20230801,123900,1776701600,59900,59900,59900,59900,0
20230801,123800,1776701600,59900,60000,60000,59900,12
20230801,123700,1775981900,60000,60000,60000,60000,1
20230801,123600,1775921900,59800,59800,59800,59800,2
20230801,123500,1775802300,59900,59900,59900,59900,3
20230801,123400,1775622600,59900,59900,59900,59800,86
20230801,123300,1770475400,59900,59900,59900,59900,71
20230801,123200,1766222500,59900,59800,59900,59800,38
20230801,123100,1763948200,59800,59800,59800,59800,0
20230801,123000,1763948200,59800,59800,59800,59800,0
20230801,122900,1763948200,59800,59800,59800,59800,0
20230801,122800,1763948200,59800,59800,59800,59800,0
20230801,122700,1763948200,59800,59800,59800,59800,0
20230801,122600,1763948200,59800,59800,59800,59800,0
20230801,122500,1763948200,59800,59800,59800,59800,19
20230801,122400,1762812000,59900,59900,59900,59900,17
20230801,122300,1761793700,59800,59800,59800,59800,0
20230801,122200,1761793700,59800,59800,59800,59800,0
20230801,122100,1761793700,59800,59800,59800,59800,0
20230801,122000,1761793700,59800,59800,59800,59800,0
20230801,121900,1761793700,59800,59800,59800,59800,12
20230801,121800,1761076100,59800,59900,59900,59800,19
20230801,121700,1759939700,59900,59900,59900,59900,0
20230801,121600,1759939700,59900,59900,59900,59900,17
20230801,121500,1758921400,59800,59800,59800,59800,0
20230801,121400,1758921400,59800,59800,59800,59800,0
20230801,121300,1758921400,59800,59800,59800,59800,5
20230801,121200,1758622400,59700,59700,59700,59700,1
20230801,121100,1758562700,59800,59800,59800,59800,96
20230801,121000,1752821900,59800,59800,59800,59800,3
20230801,120900,1752642500,59700,59700,59700,59700,0
20230801,120800,1752642500,59700,59700,59700,59700,4
20230801,120700,1752403700,59900,59900,59900,59900,0
20230801,120600,1752403700,59900,59900,59900,59900,20
20230801,120500,1751205700,59900,59900,59900,59900,0
20230801,120400,1751205700,59900,59900,59900,59900,10
20230801,120300,1750606700,59900,59900,59900,59900,1
20230801,120200,1750546800,59800,59900,59900,59800,38
20230801,120100,1748272600,59900,59700,59900,59700,14
20230801,120000,1747434600,59700,59900,59900,59700,15
20230801,115900,1746537100,59900,59900,59900,59900,0
20230801,115800,1746537100,59900,59900,59900,59900,1
20230801,115700,1746477200,59700,59700,59700,59700,15
20230801,115600,1745581700,59800,59800,59800,59800,12
20230801,115500,1744864100,59900,59900,59900,59700,8
20230801,115400,1744385100,59900,59900,59900,59900,2
20230801,115300,1744265300,59900,59900,59900,59900,0
20230801,115200,1744265300,59900,59900,59900,59900,0
20230801,115100,1744265300,59900,59900,59900,59900,0
20230801,115000,1744265300,59900,59900,59900,59900,7
20230801,114900,1743846000,59900,59700,59900,59700,55
20230801,114800,1740557500,59700,59700,59700,59700,0
20230801,114700,1740557500,59700,59800,59800,59700,13
20230801,114600,1739781100,59900,59700,59900,59700,23
20230801,114500,1738406600,59700,59700,59700,59700,6
20230801,114400,1738048400,59700,59700,59700,59700,0
20230801,114300,1738048400,59700,59700,59700,59700,143
20230801,114200,1729511300,59700,59700,59700,59700,0
20230801,114100,1729511300,59700,59700,59700,59700,0
20230801,114000,1729511300,59700,59700,59700,59700,0
20230801,113900,1729511300,59700,59700,59700,59700,9
20230801,113800,1728974000,59800,59800,59800,59800,13
20230801,113700,1728196600,59700,59700,59700,59700,0
20230801,113600,1728196600,59700,59700,59700,59700,0
20230801,113500,1728196600,59700,59800,59800,59700,209
20230801,113400,1715718400,59800,59800,59800,59800,12
20230801,113300,1715000800,59900,59800,59900,59800,105
20230801,113200,1708712600,59800,59800,59800,59800,19
20230801,113100,1707576400,59800,59800,59800,59700,7
20230801,113000,1707158100,59800,59800,59800,59800,0
20230801,112900,1707158100,59800,59800,59800,59800,8
20230801,112800,1706679700,59800,59800,59800,59800,116
20230801,112700,1699742900,59800,59800,59800,59800,1
20230801,112600,1699683100,60000,59900,60000,59900,52
20230801,112500,1696568200,59900,59900,59900,59900,8
20230801,112400,1696089000,60000,60000,60000,60000,0
20230801,112300,1696089000,60000,60000,60000,60000,0
20230801,112200,1696089000,60000,60000,60000,60000,0
20230801,112100,1696089000,60000,59800,60000,59800,10
20230801,112000,1695490600,59800,59800,59800,59800,1
20230801,111900,1695430800,59800,59700,59800,59700,94
20230801,111800,1689818900,59700,59800,59800,59700,12
20230801,111700,1689102300,59700,59700,59700,59700,0
20230801,111600,1689102300,59700,59700,59700,59700,9
20230801,111500,1688565000,59700,59700,59800,59700,23
20230801,111400,1687190800,59800,59700,59800,59700,22
20230801,111300,1685875400,59800,59800,59800,59800,5
20230801,111200,1685576400,59800,59800,59800,59800,24
20230801,111100,1684141200,59800,59700,59800,59700,53
20230801,111000,1680977000,59700,59800,59800,59700,55
20230801,110900,1677693100,59800,59700,59800,59500,148
20230801,110800,1668866300,59800,59800,59800,59800,0
20230801,110700,1668866300,59800,59800,59800,59800,235
20230801,110600,1654813300,59800,59800,59800,59800,10
20230801,110500,1654215300,59800,59800,59800,59800,197
20230801,110400,1642434700,60000,60000,60000,60000,0
20230801,110300,1642434700,60000,59900,60000,59800,665
20230801,110200,1602601100,59900,60000,60000,59900,51
20230801,110100,1599541200,60000,60000,60000,60000,26
20230801,110000,1597981200,60000,59900,60000,59900,377
20230801,105900,1575398800,60000,60000,60000,60000,15
20230801,105800,1574498800,60000,60100,60100,60000,2
20230801,105700,1574378700,60000,60000,60100,60000,128
20230801,105600,1566696900,60100,60100,60100,60100,0
20230801,105500,1566696900,60100,59900,60100,59900,246
20230801,105400,1551932500,60100,60100,60100,60100,10
20230801,105300,1551331500,60100,60100,60100,60100,0
20230801,105200,1551331500,60100,60000,60100,59900,522
20230801,105100,1520009500,60000,59900,60000,59900,22
20230801,105000,1518691600,59900,59900,59900,59900,20
20230801,104900,1517493600,60000,60000,60000,60000,1
20230801,104800,1517433600,60000,60000,60000,60000,0
20230801,104700,1517433600,60000,59900,60000,59900,12
20230801,104600,1516714600,60000,60000,60000,60000,0
20230801,104500,1516714600,60000,59900,60000,59900,9
20230801,104400,1516175300,60000,60100,60100,60000,12
20230801,104300,1515455100,60100,60000,60100,60000,159
20230801,104200,1505915000,60000,59900,60000,59900,7
20230801,104100,1505495600,60000,59900,60000,59900,19
20230801,104000,1504357400,59900,59900,59900,59900,114
20230801,103900,1497528800,59900,59800,59900,59800,9
20230801,103800,1496990500,59900,59900,59900,59900,11
20230801,103700,1496331600,59900,60100,60100,59900,367
20230801,103600,1474347600,60100,60100,60100,60100,0
20230801,103500,1474347600,60100,60100,60100,60100,2
20230801,103400,1474227400,59900,60000,60000,59900,184
20230801,103300,1463205700,60000,60000,60000,60000,25
20230801,103200,1461705700,60000,60000,60000,59900,44
20230801,103100,1459065900,60000,60000,60000,60000,5
20230801,103000,1458765900,60000,59900,60000,59900,92
20230801,102900,1453250100,59800,59800,59800,59800,12
20230801,102800,1452532500,59700,59700,59700,59700,26
20230801,102700,1450980300,59700,59500,59700,59500,2767
20230801,102600,1286297600,59500,59500,59500,59400,172
20230801,102500,1276064000,59400,59400,59400,59300,43
20230801,102400,1273511900,59300,59300,59300,59300,0
20230801,102300,1273511900,59300,59400,59400,59300,1998
20230801,102200,1155028000,59400,59400,59400,59400,211
20230801,102100,1142494600,59400,59400,59400,59400,104
20230801,102000,1136317000,59400,59400,59400,59400,63
20230801,101900,1132574800,59400,59400,59400,59400,0
20230801,101800,1132574800,59400,59400,59400,59300,3934
20230801,101700,899260500,59400,59500,59500,59400,14
20230801,101600,898428200,59500,59500,59500,59500,0
20230801,101500,898428200,59500,59500,59500,59500,0
20230801,101400,898428200,59500,59500,59500,59500,4
20230801,101300,898190200,59500,59500,59500,59300,899
20230801,101200,844878900,59500,59500,59500,59500,69
20230801,101100,840773400,59500,59600,59600,59300,236
20230801,101000,826762100,59500,59500,59500,59500,0
20230801,100900,826762100,59500,59500,59500,59500,0
20230801,100800,826762100,59500,59500,59500,59500,712
20230801,100700,784398100,59500,59500,59500,59500,1
20230801,100600,784338600,59500,59500,59500,59100,660
20230801,100500,745251500,59500,59500,59500,59400,64
20230801,100400,741444600,59500,59500,59500,59500,2
20230801,100300,741325600,59500,59500,59500,59500,23
20230801,100200,739957100,59300,59400,59400,59300,52
20230801,100100,736873400,59400,59300,59500,59300,101
20230801,100000,730877000,59400,59400,59400,59400,7
20230801,095900,730461200,59400,59400,59400,59400,58
20230801,095800,727016000,59500,59500,59500,59400,89
20230801,095700,721728800,59500,59200,59500,59200,43
20230801,095600,719176900,59200,59200,59500,59200,329
20230801,095500,699629800,59300,59300,59400,59300,5
20230801,095400,699333100,59300,59400,59400,59300,7
20230801,095300,698917500,59100,59200,59200,59100,15
20230801,095200,698030900,59000,59200,59200,59000,530
20230801,095100,666702700,59200,59200,59200,59200,0
20230801,095000,666702700,59200,59200,59200,59200,7
20230801,094900,666288300,59200,59300,59300,59200,116
20230801,094800,659414700,59200,59200,59200,59200,205
20230801,094700,647278700,59200,59200,59300,59200,142
20230801,094600,638860300,59300,59200,59300,59100,96
20230801,094500,633178100,59100,59100,59100,59100,69
20230801,094400,629100200,59000,59000,59000,59000,4
20230801,094300,628864200,59100,59000,59200,59000,143
20230801,094200,620402900,59000,59000,59300,59000,68
20230801,094100,616381900,59200,59000,59200,59000,60
20230801,094000,612830200,59000,59100,59100,59000,40
20230801,093900,610469500,59000,59100,59200,58900,2199
20230801,093800,480816200,59100,59100,59200,59100,245
20230801,093700,466318900,59100,59200,59200,59100,326
20230801,093600,447047600,59200,59200,59300,59100,422
20230801,093500,422066700,59300,59200,59300,59200,193
20230801,093400,410632900,59200,59300,59300,59200,376
20230801,093300,388337400,59300,59600,59600,59300,1521
20230801,093200,297813300,59600,59700,59700,59600,125
20230801,093100,290362100,59600,59700,59700,59600,2
20230801,093000,290242800,59600,59600,59700,59600,16
20230801,092900,289288800,59600,59600,59700,59600,45
20230801,092800,286606600,59600,59600,59600,59600,9
20230801,092700,286070200,59600,59600,59700,59600,120
20230801,092600,278907400,59600,59600,59600,59600,180
20230801,092500,268179400,59600,59600,59600,59600,19
20230801,092400,267047000,59700,59700,59700,59600,118
20230801,092300,260012700,59700,59700,59700,59600,758
20230801,092200,214764400,59700,59800,59800,59700,88
20230801,092100,209503400,59800,59800,59800,59700,19
20230801,092000,208367900,59800,59700,59800,59700,73
20230801,091900,204005700,59600,59700,59700,59600,53
20230801,091800,200843600,59600,59600,59700,59600,19
20230801,091700,199709800,59600,59700,59700,59600,31
20230801,091600,197859300,59700,59700,60000,59600,144
20230801,091500,189238200,59600,59700,59800,59600,46
20230801,091400,186492800,59700,59600,59900,59600,52
20230801,091300,183393100,59600,59900,59900,59600,216
20230801,091200,170476900,59900,60000,60000,59900,147
20230801,091100,161660100,60500,60400,60500,60400,100
20230801,091000,155616200,60500,60300,60500,59800,103
20230801,090900,149401100,59800,59900,60400,59800,49
20230801,090800,146467800,59800,59600,60000,59600,261
20230801,090700,130861800,59600,59600,59800,59600,73
20230801,090600,126503600,59600,59800,59800,59600,14
20230801,090500,125669000,59600,59600,59600,59600,22
20230801,090400,124357800,59600,59600,59600,59600,14
20230801,090300,123523400,59600,59600,59700,59500,452
20230801,090200,96577000,59500,59600,59700,59500,238
20230801,090100,82382300,59600,59800,59800,59600,318
20230801,090000,63391100,59800,60600,60600,59800,1051