KissMeData/017940/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,185700,1122668200,55500,55500,55500,55500,459
20230804,185600,1122668200,55500,55500,55500,55500,0
20230804,185500,1122668200,55500,55500,55500,55500,0
20230804,185400,1122668200,55500,55500,55500,55500,0
20230804,185300,1122668200,55500,55500,55500,55500,0
20230804,185200,1122668200,55500,55500,55500,55500,0
20230804,185100,1122668200,55500,55500,55500,55500,0
20230804,185000,1122668200,55500,55500,55500,55500,0
20230804,184900,1122668200,55500,55500,55500,55500,0
20230804,184800,1122668200,55500,55500,55500,55500,0
20230804,184700,1122668200,55500,55500,55500,55500,0
20230804,184600,1122668200,55500,55500,55500,55500,0
20230804,184500,1122668200,55500,55500,55500,55500,0
20230804,184400,1122668200,55500,55500,55500,55500,0
20230804,184300,1122668200,55500,55500,55500,55500,0
20230804,184200,1122668200,55500,55500,55500,55500,0
20230804,184100,1122668200,55500,55500,55500,55500,0
20230804,184000,1122668200,55500,55500,55500,55500,0
20230804,183900,1122668200,55500,55500,55500,55500,0
20230804,183800,1122668200,55500,55500,55500,55500,0
20230804,183700,1122668200,55500,55500,55500,55500,0
20230804,183600,1122668200,55500,55500,55500,55500,0
20230804,183500,1122668200,55500,55500,55500,55500,0
20230804,183400,1122668200,55500,55500,55500,55500,0
20230804,183300,1122668200,55500,55500,55500,55500,0
20230804,183200,1122668200,55500,55500,55500,55500,0
20230804,183100,1122668200,55500,55500,55500,55500,0
20230804,183000,1122668200,55500,55500,55500,55500,0
20230804,182900,1122668200,55500,55500,55500,55500,0
20230804,182800,1122668200,55500,55500,55500,55500,0
20230804,182700,1122668200,55500,55500,55500,55500,459
20230804,182600,1122668200,55500,55500,55500,55500,0
20230804,182500,1122668200,55500,55500,55500,55500,0
20230804,182400,1122668200,55500,55500,55500,55500,0
20230804,182300,1122668200,55500,55500,55500,55500,0
20230804,182200,1122668200,55500,55500,55500,55500,0
20230804,182100,1122668200,55500,55500,55500,55500,0
20230804,182000,1122668200,55500,55500,55500,55500,0
20230804,181900,1122668200,55500,55500,55500,55500,0
20230804,181800,1122668200,55500,55500,55500,55500,0
20230804,181700,1122668200,55500,55500,55500,55500,0
20230804,181600,1122668200,55500,55500,55500,55500,0
20230804,181500,1122668200,55500,55500,55500,55500,0
20230804,181400,1122668200,55500,55500,55500,55500,0
20230804,181300,1122668200,55500,55500,55500,55500,0
20230804,181200,1122668200,55500,55500,55500,55500,0
20230804,181100,1122668200,55500,55500,55500,55500,0
20230804,181000,1122668200,55500,55500,55500,55500,0
20230804,180900,1122668200,55500,55500,55500,55500,0
20230804,180800,1122668200,55500,55500,55500,55500,0
20230804,180700,1122668200,55500,55500,55500,55500,0
20230804,180600,1122668200,55500,55500,55500,55500,0
20230804,180500,1122668200,55500,55500,55500,55500,0
20230804,180400,1122668200,55500,55500,55500,55500,0
20230804,180300,1122668200,55500,55500,55500,55500,0
20230804,180200,1122668200,55500,55500,55500,55500,0
20230804,180100,1122668200,55500,55500,55500,55500,0
20230804,180000,1122668200,55500,55500,55500,55500,0
20230804,175900,1122668200,55500,55500,55500,55500,0
20230804,175800,1122668200,55500,55500,55500,55500,0
20230804,175700,1122668200,55500,55500,55500,55500,459
20230804,175600,1122668200,55500,55500,55500,55500,0
20230804,175500,1122668200,55500,55500,55500,55500,0
20230804,175400,1122668200,55500,55500,55500,55500,0
20230804,175300,1122668200,55500,55500,55500,55500,0
20230804,175200,1122668200,55500,55500,55500,55500,0
20230804,175100,1122668200,55500,55500,55500,55500,0
20230804,175000,1122668200,55500,55500,55500,55500,0
20230804,174900,1122668200,55500,55500,55500,55500,0
20230804,174800,1122668200,55500,55500,55500,55500,0
20230804,174700,1122668200,55500,55500,55500,55500,0
20230804,174600,1122668200,55500,55500,55500,55500,0
20230804,174500,1122668200,55500,55500,55500,55500,0
20230804,174400,1122668200,55500,55500,55500,55500,0
20230804,174300,1122668200,55500,55500,55500,55500,0
20230804,174200,1122668200,55500,55500,55500,55500,0
20230804,174100,1122668200,55500,55500,55500,55500,0
20230804,174000,1122668200,55500,55500,55500,55500,0
20230804,173900,1122668200,55500,55500,55500,55500,0
20230804,173800,1122668200,55500,55500,55500,55500,0
20230804,173700,1122668200,55500,55500,55500,55500,0
20230804,173600,1122668200,55500,55500,55500,55500,0
20230804,173500,1122668200,55500,55500,55500,55500,0
20230804,173400,1122668200,55500,55500,55500,55500,0
20230804,173300,1122668200,55500,55500,55500,55500,0
20230804,173200,1122668200,55500,55500,55500,55500,0
20230804,173100,1122668200,55500,55500,55500,55500,0
20230804,173000,1122668200,55500,55500,55500,55500,0
20230804,172900,1122668200,55500,55500,55500,55500,0
20230804,172800,1122668200,55500,55500,55500,55500,0
20230804,172700,1122668200,55500,55500,55500,55500,459
20230804,172600,1122668200,55500,55500,55500,55500,0
20230804,172500,1122668200,55500,55500,55500,55500,0
20230804,172400,1122668200,55500,55500,55500,55500,0
20230804,172300,1122668200,55500,55500,55500,55500,0
20230804,172200,1122668200,55500,55500,55500,55500,0
20230804,172100,1122668200,55500,55500,55500,55500,0
20230804,172000,1122668200,55500,55500,55500,55500,0
20230804,171900,1122668200,55500,55500,55500,55500,0
20230804,171800,1122668200,55500,55500,55500,55500,0
20230804,171700,1122668200,55500,55500,55500,55500,0
20230804,171600,1122668200,55500,55500,55500,55500,0
20230804,171500,1122668200,55500,55500,55500,55500,0
20230804,171400,1122668200,55500,55500,55500,55500,0
20230804,171300,1122668200,55500,55500,55500,55500,0
20230804,171200,1122668200,55500,55500,55500,55500,0
20230804,171100,1122668200,55500,55500,55500,55500,0
20230804,171000,1122668200,55500,55500,55500,55500,0
20230804,170900,1122668200,55500,55500,55500,55500,0
20230804,170800,1122668200,55500,55500,55500,55500,0
20230804,170700,1122668200,55500,55500,55500,55500,0
20230804,170600,1122668200,55500,55500,55500,55500,0
20230804,170500,1122668200,55500,55500,55500,55500,0
20230804,170400,1122668200,55500,55500,55500,55500,0
20230804,170300,1122668200,55500,55500,55500,55500,0
20230804,170200,1122668200,55500,55500,55500,55500,0
20230804,170100,1122668200,55500,55500,55500,55500,0
20230804,170000,1122668200,55500,55500,55500,55500,0
20230804,165900,1122668200,55500,55500,55500,55500,0
20230804,165800,1122668200,55500,55500,55500,55500,0
20230804,165700,1122668200,55500,55500,55500,55500,459
20230804,165600,1122668200,55500,55500,55500,55500,0
20230804,165500,1122668200,55500,55500,55500,55500,0
20230804,165400,1122668200,55500,55500,55500,55500,0
20230804,165300,1122668200,55500,55500,55500,55500,0
20230804,165200,1122668200,55500,55500,55500,55500,0
20230804,165100,1122668200,55500,55500,55500,55500,0
20230804,165000,1122668200,55500,55500,55500,55500,0
20230804,164900,1122668200,55500,55500,55500,55500,0
20230804,164800,1122668200,55500,55500,55500,55500,0
20230804,164700,1122668200,55500,55500,55500,55500,0
20230804,164600,1122668200,55500,55500,55500,55500,0
20230804,164500,1122668200,55500,55500,55500,55500,0
20230804,164400,1122668200,55500,55500,55500,55500,0
20230804,164300,1122668200,55500,55500,55500,55500,0
20230804,164200,1122668200,55500,55500,55500,55500,0
20230804,164100,1122668200,55500,55500,55500,55500,0
20230804,164000,1122668200,55500,55500,55500,55500,0
20230804,163900,1122668200,55500,55500,55500,55500,0
20230804,163800,1122668200,55500,55500,55500,55500,0
20230804,163700,1122668200,55500,55500,55500,55500,0
20230804,163600,1122668200,55500,55500,55500,55500,0
20230804,163500,1122668200,55500,55500,55500,55500,0
20230804,163400,1122668200,55500,55500,55500,55500,0
20230804,163300,1122668200,55500,55500,55500,55500,0
20230804,163200,1122668200,55500,55500,55500,55500,0
20230804,163100,1122668200,55500,55500,55500,55500,0
20230804,163000,1122668200,55500,55500,55500,55500,0
20230804,162900,1122668200,55500,55500,55500,55500,0
20230804,162800,1122668200,55500,55500,55500,55500,0
20230804,162700,1122668200,55500,55500,55500,55500,459
20230804,162600,1122668200,55500,55500,55500,55500,0
20230804,162500,1122668200,55500,55500,55500,55500,0
20230804,162400,1122668200,55500,55500,55500,55500,0
20230804,162300,1122668200,55500,55500,55500,55500,0
20230804,162200,1122668200,55500,55500,55500,55500,0
20230804,162100,1122668200,55500,55500,55500,55500,0
20230804,162000,1122668200,55500,55500,55500,55500,0
20230804,161900,1122668200,55500,55500,55500,55500,0
20230804,161800,1122668200,55500,55500,55500,55500,0
20230804,161700,1122668200,55500,55500,55500,55500,0
20230804,161600,1122668200,55500,55500,55500,55500,0
20230804,161500,1122668200,55500,55500,55500,55500,0
20230804,161400,1122668200,55500,55500,55500,55500,0
20230804,161300,1122668200,55500,55500,55500,55500,0
20230804,161200,1122668200,55500,55500,55500,55500,0
20230804,161100,1122668200,55500,55500,55500,55500,0
20230804,161000,1122668200,55500,55500,55500,55500,0
20230804,160900,1122668200,55500,55500,55500,55500,0
20230804,160800,1122668200,55500,55500,55500,55500,0
20230804,160700,1122668200,55500,55500,55500,55500,0
20230804,160600,1122668200,55500,55500,55500,55500,0
20230804,160500,1122668200,55500,55500,55500,55500,0
20230804,160400,1122668200,55500,55500,55500,55500,0
20230804,160300,1122668200,55500,55500,55500,55500,0
20230804,160200,1122668200,55500,55500,55500,55500,0
20230804,160100,1122668200,55500,55500,55500,55500,0
20230804,160000,1122668200,55500,55500,55500,55500,0
20230804,155900,1122668200,55500,55500,55500,55500,0
20230804,155800,1122668200,55500,55500,55500,55500,0
20230804,155700,1122668200,55500,55500,55500,55500,459
20230804,155600,1122668200,55500,55500,55500,55500,0
20230804,155500,1122668200,55500,55500,55500,55500,0
20230804,155400,1122668200,55500,55500,55500,55500,0
20230804,155300,1122668200,55500,55500,55500,55500,0
20230804,155200,1122668200,55500,55500,55500,55500,0
20230804,155100,1122668200,55500,55500,55500,55500,0
20230804,155000,1122668200,55500,55500,55500,55500,0
20230804,154900,1122668200,55500,55500,55500,55500,0
20230804,154800,1122668200,55500,55500,55500,55500,0
20230804,154700,1122668200,55500,55500,55500,55500,0
20230804,154600,1122668200,55500,55500,55500,55500,0
20230804,154500,1122668200,55500,55500,55500,55500,0
20230804,154400,1122668200,55500,55500,55500,55500,0
20230804,154300,1122668200,55500,55500,55500,55500,0
20230804,154200,1122668200,55500,55500,55500,55500,0
20230804,154100,1122668200,55500,55500,55500,55500,0
20230804,154000,1122668200,55500,55500,55500,55500,0
20230804,153900,1122668200,55500,55500,55500,55500,0
20230804,153800,1122668200,55500,55500,55500,55500,0
20230804,153700,1122668200,55500,55500,55500,55500,0
20230804,153600,1122668200,55500,55500,55500,55500,0
20230804,153500,1122668200,55500,55500,55500,55500,0
20230804,153400,1122668200,55500,55500,55500,55500,0
20230804,153300,1122668200,55500,55500,55500,55500,0
20230804,153200,1122668200,55500,55500,55500,55500,0
20230804,153100,1122668200,55500,55500,55500,55500,0
20230804,153000,1122668200,55500,55500,55500,55500,459
20230804,152900,1097193700,55500,55500,55500,55500,0
20230804,152800,1097193700,55500,55500,55500,55500,0
20230804,152700,1097193700,55500,55500,55500,55500,0
20230804,152600,1097193700,55500,55500,55500,55500,0
20230804,152500,1097193700,55500,55500,55500,55500,0
20230804,152400,1097193700,55500,55500,55500,55500,0
20230804,152300,1097193700,55500,55500,55500,55500,0
20230804,152200,1097193700,55500,55500,55500,55500,0
20230804,152100,1097193700,55500,55500,55500,55500,0
20230804,152000,1097193700,55500,55500,55500,55500,0
20230804,151900,1097193700,55500,55400,55500,55400,56
20230804,151800,1094086000,55500,55500,55500,55500,10
20230804,151700,1093531000,55500,55500,55500,55500,180
20230804,151600,1083541000,55500,55400,55500,55400,149
20230804,151500,1075286000,55400,55400,55400,55400,0
20230804,151400,1075286000,55400,55400,55400,55400,20
20230804,151300,1074178000,55400,55400,55400,55400,50
20230804,151200,1071408000,55400,55400,55400,55400,9
20230804,151100,1070909400,55300,55300,55300,55300,4
20230804,151000,1070688200,55400,55300,55400,55300,11
20230804,150900,1070078900,55400,55400,55400,55400,1
20230804,150800,1070023500,55400,55400,55400,55400,0
20230804,150700,1070023500,55400,55400,55400,55400,1
20230804,150600,1069968100,55400,55400,55400,55400,1
20230804,150500,1069912700,55200,55200,55200,55200,0
20230804,150400,1069912700,55200,55200,55200,55200,28
20230804,150300,1068367100,55200,55200,55200,55200,1
20230804,150200,1068311900,55400,55200,55400,55200,2
20230804,150100,1068201300,55400,55400,55400,55400,1
20230804,150000,1068145900,55400,55400,55400,55400,1
20230804,145900,1068090500,55400,55400,55400,55400,0
20230804,145800,1068090500,55400,55400,55400,55400,0
20230804,145700,1068090500,55400,55300,55400,55300,111
20230804,145600,1061950400,55300,55500,55500,55200,481
20230804,145500,1035364700,55500,55500,55500,55500,0
20230804,145400,1035364700,55500,55600,55600,55500,39
20230804,145300,1033197800,55600,55600,55600,55600,11
20230804,145200,1032586200,55500,55600,55600,55500,3
20230804,145100,1032419600,55600,55600,55600,55600,0
20230804,145000,1032419600,55600,55600,55600,55600,9
20230804,144900,1031919200,55600,55600,55600,55600,0
20230804,144800,1031919200,55600,55600,55600,55600,0
20230804,144700,1031919200,55600,55600,55600,55600,5
20230804,144600,1031641200,55600,55600,55600,55600,0
20230804,144500,1031641200,55600,55400,55600,55400,11
20230804,144400,1031031600,55600,55600,55600,55600,11
20230804,144300,1030420000,55600,55600,55600,55600,5
20230804,144200,1030142000,55600,55600,55600,55600,1
20230804,144100,1030086400,55500,55500,55500,55500,152
20230804,144000,1021650400,55400,55400,55400,55400,0
20230804,143900,1021650400,55400,55400,55400,55400,0
20230804,143800,1021650400,55400,55400,55400,55400,0
20230804,143700,1021650400,55400,55400,55400,55400,11
20230804,143600,1021041000,55400,55400,55400,55400,0
20230804,143500,1021041000,55400,55500,55500,55400,25
20230804,143400,1019653600,55500,55500,55500,55500,0
20230804,143300,1019653600,55500,55500,55500,55500,0
20230804,143200,1019653600,55500,55500,55500,55500,10
20230804,143100,1019098600,55400,55400,55400,55400,1
20230804,143000,1019043200,55400,55400,55400,55400,6
20230804,142900,1018710800,55500,55500,55500,55500,1
20230804,142800,1018655300,55500,55400,55500,55400,11
20230804,142700,1018044900,55400,55400,55400,55400,0
20230804,142600,1018044900,55400,55400,55400,55400,8
20230804,142500,1017601700,55400,55400,55400,55400,3
20230804,142400,1017435500,55400,55400,55400,55400,4
20230804,142300,1017213900,55400,55400,55400,55400,11
20230804,142200,1016604500,55400,55400,55400,55400,0
20230804,142100,1016604500,55400,55400,55400,55400,0
20230804,142000,1016604500,55400,55400,55400,55400,0
20230804,141900,1016604500,55400,55400,55400,55400,0
20230804,141800,1016604500,55400,55400,55400,55400,0
20230804,141700,1016604500,55400,55400,55400,55400,0
20230804,141600,1016604500,55400,55400,55400,55400,17
20230804,141500,1015662700,55400,55400,55400,55400,0
20230804,141400,1015662700,55400,55300,55400,55300,8
20230804,141300,1015220200,55300,55300,55300,55300,0
20230804,141200,1015220200,55300,55400,55400,55300,58
20230804,141100,1012012600,55400,55400,55400,55400,9
20230804,141000,1011514000,55300,55300,55300,55300,1
20230804,140900,1011458700,55300,55300,55300,55300,0
20230804,140800,1011458700,55300,55300,55300,55300,1
20230804,140700,1011403400,55300,55300,55300,55300,0
20230804,140600,1011403400,55300,55300,55300,55300,0
20230804,140500,1011403400,55300,55300,55300,55300,1
20230804,140400,1011348100,55300,55300,55300,55300,1
20230804,140300,1011292800,55300,55300,55300,55300,21
20230804,140200,1010131500,55200,55200,55200,55200,291
20230804,140100,994068300,55300,55300,55300,55300,0
20230804,140000,994068300,55300,55300,55300,55300,0
20230804,135900,994068300,55300,55300,55300,55300,127
20230804,135800,987045200,55300,55300,55300,55300,50
20230804,135700,984280200,55300,55300,55300,55300,0
20230804,135600,984280200,55300,55300,55300,55300,0
20230804,135500,984280200,55300,55300,55300,55300,0
20230804,135400,984280200,55300,55300,55400,55300,7
20230804,135300,983893000,55400,55400,55400,55400,0
20230804,135200,983893000,55400,55400,55400,55400,0
20230804,135100,983893000,55400,55500,55500,55200,672
20230804,135000,946664900,55500,55500,55500,55400,138
20230804,134900,939013000,55400,55400,55400,55400,0
20230804,134800,939013000,55400,55400,55400,55400,191
20230804,134700,928431600,55400,55300,55400,55300,93
20230804,134600,923287700,55200,55200,55200,55200,0
20230804,134500,923287700,55200,55200,55200,55200,1
20230804,134400,923232500,55300,55300,55300,55300,9
20230804,134300,922734800,55100,55100,55100,55100,0
20230804,134200,922734800,55100,55100,55100,55100,0
20230804,134100,922734800,55100,55100,55100,55100,0
20230804,134000,922734800,55100,55100,55100,55100,2
20230804,133900,922624600,55200,55200,55200,55200,92
20230804,133800,917546200,55200,55200,55200,55200,0
20230804,133700,917546200,55200,55200,55200,55200,4
20230804,133600,917325400,55200,55200,55200,55200,2
20230804,133500,917215000,55100,55100,55100,55100,0
20230804,133400,917215000,55100,55100,55100,55100,0
20230804,133300,917215000,55100,55100,55100,55100,1
20230804,133200,917159900,55200,55200,55200,55200,212
20230804,133100,905457500,55200,55200,55200,55200,0
20230804,133000,905457500,55200,55200,55200,55200,0
20230804,132900,905457500,55200,55100,55200,54900,176
20230804,132800,895758900,54900,55100,55100,54900,900
20230804,132700,846245600,55100,55100,55100,55100,2
20230804,132600,846135400,55100,55100,55100,55100,0
20230804,132500,846135400,55100,55100,55100,55100,0
20230804,132400,846135400,55100,55200,55200,55100,350
20230804,132300,826820400,55300,55300,55300,55300,18
20230804,132200,825825000,55300,55300,55300,55300,3
20230804,132100,825659100,55300,55300,55300,55300,0
20230804,132000,825659100,55300,55300,55300,55300,0
20230804,131900,825659100,55300,55300,55300,55300,0
20230804,131800,825659100,55300,55300,55300,55300,0
20230804,131700,825659100,55300,55300,55300,55300,90
20230804,131600,820682100,55400,55500,55500,55400,173
20230804,131500,811093600,55500,55500,55500,55500,19
20230804,131400,810039100,55500,55500,55500,55500,87
20230804,131300,805210600,55500,55500,55500,55500,11
20230804,131200,804600100,55500,55500,55500,55500,0
20230804,131100,804600100,55500,55500,55500,55500,0
20230804,131000,804600100,55500,55500,55500,55500,9
20230804,130900,804100600,55500,55500,55500,55500,0
20230804,130800,804100600,55500,55500,55500,55500,1
20230804,130700,804045100,55600,55600,55600,55600,11
20230804,130600,803433500,55500,55500,55500,55500,0
20230804,130500,803433500,55500,55500,55500,55500,207
20230804,130400,791945000,55400,55200,55400,55200,593
20230804,130300,759128700,55100,55100,55100,55100,0
20230804,130200,759128700,55100,55100,55100,55100,1
20230804,130100,759073600,55200,55200,55200,55200,0
20230804,130000,759073600,55200,55100,55300,55100,13
20230804,125900,758356100,55200,55200,55200,55200,0
20230804,125800,758356100,55200,55200,55200,55200,18
20230804,125700,757362500,55200,55200,55200,55200,0
20230804,125600,757362500,55200,55200,55200,55200,0
20230804,125500,757362500,55200,55200,55200,55200,100
20230804,125400,751842500,55300,55300,55300,55300,12
20230804,125300,751178900,55300,55200,55300,55200,116
20230804,125200,744775500,55200,55200,55200,55200,1
20230804,125100,744720300,55200,55200,55200,55200,21
20230804,125000,743561100,55200,55200,55200,55200,20
20230804,124900,742457100,55200,55200,55200,55200,0
20230804,124800,742457100,55200,55200,55200,55200,0
20230804,124700,742457100,55200,55200,55200,55200,0
20230804,124600,742457100,55200,55200,55200,55200,2
20230804,124500,742346700,55200,55200,55200,55200,15
20230804,124400,741518700,55300,55300,55300,55300,111
20230804,124300,735380400,55400,55400,55400,55400,0
20230804,124200,735380400,55400,55400,55400,55400,9
20230804,124100,734881800,55300,55300,55300,55300,1
20230804,124000,734826500,55400,55400,55400,55400,0
20230804,123900,734826500,55400,55400,55400,55400,0
20230804,123800,734826500,55400,55400,55400,55400,0
20230804,123700,734826500,55400,55400,55400,55400,10
20230804,123600,734272500,55300,55300,55300,55300,0
20230804,123500,734272500,55300,55400,55400,55300,26
20230804,123400,732833600,55300,55300,55300,55300,0
20230804,123300,732833600,55300,55300,55300,55300,5
20230804,123200,732557100,55400,55400,55400,55400,0
20230804,123100,732557100,55400,55400,55400,55400,0
20230804,123000,732557100,55400,55400,55400,55400,0
20230804,122900,732557100,55400,55400,55400,55400,0
20230804,122800,732557100,55400,55400,55400,55400,0
20230804,122700,732557100,55400,55400,55400,55400,28
20230804,122600,731005900,55400,55400,55400,55400,8
20230804,122500,730562700,55500,55500,55500,55500,0
20230804,122400,730562700,55500,55500,55500,55500,0
20230804,122300,730562700,55500,55500,55500,55500,1
20230804,122200,730507200,55400,55400,55400,55400,0
20230804,122100,730507200,55400,55500,55500,55400,21
20230804,122000,729342700,55500,55500,55500,55500,0
20230804,121900,729342700,55500,55500,55500,55500,0
20230804,121800,729342700,55500,55500,55500,55500,11
20230804,121700,728732200,55500,55500,55500,55500,0
20230804,121600,728732200,55500,55500,55500,55500,0
20230804,121500,728732200,55500,55500,55500,55500,1
20230804,121400,728676700,55400,55400,55400,55400,0
20230804,121300,728676700,55400,55400,55400,55400,5
20230804,121200,728399700,55400,55400,55400,55400,0
20230804,121100,728399700,55400,55400,55400,55400,20
20230804,121000,727291700,55400,55400,55400,55400,5
20230804,120900,727014700,55400,55400,55400,55400,1
20230804,120800,726959300,55500,55500,55500,55500,0
20230804,120700,726959300,55500,55500,55500,55500,10
20230804,120600,726404300,55500,55500,55500,55500,0
20230804,120500,726404300,55500,55500,55500,55500,0
20230804,120400,726404300,55500,55500,55500,55500,10
20230804,120300,725849300,55500,55500,55500,55500,0
20230804,120200,725849300,55500,55500,55500,55500,0
20230804,120100,725849300,55500,55500,55500,55500,11
20230804,120000,725238800,55500,55500,55500,55500,0
20230804,115900,725238800,55500,55500,55500,55500,0
20230804,115800,725238800,55500,55300,55500,55300,195
20230804,115700,714435000,55300,55300,55300,55300,1
20230804,115600,714379700,55400,55400,55400,55400,0
20230804,115500,714379700,55400,55400,55400,55400,9
20230804,115400,713881100,55300,55300,55300,55300,0
20230804,115300,713881100,55300,55300,55300,55300,43
20230804,115200,711503200,55200,55200,55200,55200,1
20230804,115100,711448000,55200,55200,55200,55200,18
20230804,115000,710454400,55200,55200,55200,55200,2
20230804,114900,710344000,55300,55300,55300,55300,11
20230804,114800,709735700,55400,55400,55400,55400,0
20230804,114700,709735700,55400,55400,55400,55400,0
20230804,114600,709735700,55400,55400,55400,55400,0
20230804,114500,709735700,55400,55400,55400,55400,0
20230804,114400,709735700,55400,55400,55400,55400,0
20230804,114300,709735700,55400,55200,55400,55200,43
20230804,114200,707359400,55100,55100,55100,55100,40
20230804,114100,705155400,55100,55100,55100,55100,2
20230804,114000,705045200,55200,55200,55200,55200,91
20230804,113900,700022000,55300,55200,55300,55200,150
20230804,113800,691739900,55200,55200,55200,55200,1
20230804,113700,691684700,55200,55200,55200,55200,0
20230804,113600,691684700,55200,55200,55200,55200,8
20230804,113500,691243100,55200,55200,55200,55200,300
20230804,113400,674683100,55400,55400,55400,55400,0
20230804,113300,674683100,55400,55400,55400,55400,0
20230804,113200,674683100,55400,55400,55400,55400,16
20230804,113100,673796700,55400,55400,55400,55400,0
20230804,113000,673796700,55400,55400,55400,55400,1
20230804,112900,673741300,55400,55400,55400,55400,5
20230804,112800,673464300,55400,55400,55400,55400,12
20230804,112700,672799500,55500,55500,55500,55500,0
20230804,112600,672799500,55500,55500,55500,55500,2
20230804,112500,672688500,55500,55500,55500,55500,2
20230804,112400,672577500,55500,55500,55500,55500,6
20230804,112300,672244500,55500,55300,55500,55300,135
20230804,112200,664774100,55300,55300,55400,55300,126
20230804,112100,657804700,55300,55300,55300,55300,0
20230804,112000,657804700,55300,55300,55300,55300,0
20230804,111900,657804700,55300,55300,55300,55300,7
20230804,111800,657417600,55400,55400,55400,55400,0
20230804,111700,657417600,55400,55400,55400,55400,46
20230804,111600,654869200,55400,55400,55400,55400,0
20230804,111500,654869200,55400,55400,55400,55400,1
20230804,111400,654813800,55300,55300,55300,55300,120
20230804,111300,648177800,55300,55300,55300,55300,114
20230804,111200,641873600,55300,55300,55300,55300,90
20230804,111100,636896600,55300,55300,55300,55300,0
20230804,111000,636896600,55300,55400,55400,55300,22
20230804,110900,635677900,55400,55400,55400,55400,132
20230804,110800,628365100,55400,55400,55400,55400,0
20230804,110700,628365100,55400,55400,55400,55400,0
20230804,110600,628365100,55400,55400,55400,55400,0
20230804,110500,628365100,55400,55400,55400,55400,0
20230804,110400,628365100,55400,55500,55500,55400,44
20230804,110300,625926100,55600,55600,55600,55600,20
20230804,110200,624814100,55600,55600,55600,55600,0
20230804,110100,624814100,55600,55600,55600,55600,1
20230804,110000,624758500,55600,55600,55600,55600,1
20230804,105900,624702900,55400,55500,55500,55400,100
20230804,105800,619162500,55400,55500,55500,55400,100
20230804,105700,613622400,55500,55400,55500,55400,104
20230804,105600,607860400,55400,55400,55400,55400,1
20230804,105500,607805000,55400,55400,55400,55400,1
20230804,105400,607749600,55500,55500,55500,55500,123
20230804,105300,600923100,55500,55600,55600,55500,199
20230804,105200,589868700,55600,55600,55600,55600,100
20230804,105100,584308700,55700,55700,55700,55700,0
20230804,105000,584308700,55700,55700,55700,55700,193
20230804,104900,573558600,55800,55800,55800,55800,44
20230804,104800,571103400,55800,55800,55800,55800,18
20230804,104700,570099000,55800,55800,55800,55800,41
20230804,104600,567811200,55900,55900,55900,55900,0
20230804,104500,567811200,55900,55800,55900,55800,18
20230804,104400,566806400,55800,55800,55800,55800,0
20230804,104300,566806400,55800,55800,55800,55800,5
20230804,104200,566527400,55800,55800,55800,55800,111
20230804,104100,560333600,55800,55800,55800,55800,52
20230804,104000,557432000,55900,55900,55900,55900,2
20230804,103900,557320200,56000,56000,56000,56000,0
20230804,103800,557320200,56000,56000,56000,56000,0
20230804,103700,557320200,56000,56000,56000,56000,0
20230804,103600,557320200,56000,56000,56000,56000,0
20230804,103500,557320200,56000,55800,56000,55800,312
20230804,103400,539909800,55800,55800,55800,55800,36
20230804,103300,537901000,55700,55700,55700,55700,1
20230804,103200,537845300,55700,55700,55700,55700,0
20230804,103100,537845300,55700,55700,55700,55700,5
20230804,103000,537566800,55700,55800,55800,55700,112
20230804,102900,531328300,55800,55800,55800,55800,0
20230804,102800,531328300,55800,55800,55800,55800,0
20230804,102700,531328300,55800,55900,55900,55800,27
20230804,102600,529821100,56000,56000,56000,56000,0
20230804,102500,529821100,56000,56000,56000,56000,0
20230804,102400,529821100,56000,56100,56100,56000,237
20230804,102300,516548000,56000,56000,56000,56000,0
20230804,102200,516548000,56000,56000,56000,56000,38
20230804,102100,514420000,56000,56000,56000,56000,3
20230804,102000,514252000,56000,56000,56000,56000,278
20230804,101900,498684000,56000,56000,56000,56000,11
20230804,101800,498068000,56000,56000,56000,56000,0
20230804,101700,498068000,56000,56000,56000,56000,0
20230804,101600,498068000,56000,56000,56000,56000,0
20230804,101500,498068000,56000,56000,56000,56000,0
20230804,101400,498068000,56000,56000,56000,56000,1
20230804,101300,498012000,55900,55800,56000,55800,86
20230804,101200,493208700,56000,56000,56000,56000,0
20230804,101100,493208700,56000,56000,56000,56000,1
20230804,101000,493152700,55800,55900,55900,55800,8
20230804,100900,492706200,56000,55900,56000,55900,10
20230804,100800,492146300,55900,55900,55900,55900,0
20230804,100700,492146300,55900,55900,55900,55900,0
20230804,100600,492146300,55900,55800,55900,55800,17
20230804,100500,491196700,55800,55800,55800,55800,1
20230804,100400,491140900,56000,56000,56000,56000,9
20230804,100300,490636900,55900,55900,55900,55900,35
20230804,100200,488680400,55900,55800,55900,55800,22
20230804,100100,487450700,55900,55900,55900,55900,1
20230804,100000,487394800,56000,55800,56000,55800,2
20230804,095900,487283000,56000,56000,56000,56000,40
20230804,095800,485043000,55900,55900,55900,55900,32
20230804,095700,483254200,55900,55700,55900,55700,73
20230804,095600,479187900,55700,55700,55700,55700,21
20230804,095500,478018200,55700,55800,55800,55700,147
20230804,095400,469816500,55900,56000,56000,55900,1004
20230804,095300,413594300,56000,55800,56000,55800,461
20230804,095200,387809200,55700,55700,55700,55700,39
20230804,095100,385636900,55700,55700,55700,55700,11
20230804,095000,385024200,55700,55700,55700,55700,81
20230804,094900,380512500,55700,55700,55700,55700,29
20230804,094800,378897200,55600,55600,55600,55600,3
20230804,094700,378730400,55500,55500,55600,55500,317
20230804,094600,361119000,55500,55500,55500,55500,12
20230804,094500,360453000,55400,55400,55400,55400,0
20230804,094400,360453000,55400,55400,55400,55400,105
20230804,094300,354636000,55400,55400,55400,55400,210
20230804,094200,343002000,55300,55300,55300,55300,0
20230804,094100,343002000,55300,55300,55300,55300,15
20230804,094000,342172500,55300,55300,55300,55300,0
20230804,093900,342172500,55300,55200,55300,55200,265
20230804,093800,327528200,55100,55100,55100,55100,0
20230804,093700,327528200,55100,55100,55100,55100,251
20230804,093600,313698100,55100,55000,55100,55000,84
20230804,093500,309077700,55000,55000,55000,55000,15
20230804,093400,308252700,55000,55000,55000,55000,1
20230804,093300,308197700,54900,54900,54900,54900,35
20230804,093200,306276200,54900,54900,54900,54900,36
20230804,093100,304299800,54900,54900,54900,54900,58
20230804,093000,301115600,54900,54900,54900,54900,6
20230804,092900,300786200,54900,54900,54900,54900,18
20230804,092800,299798000,54700,54700,54700,54700,0
20230804,092700,299798000,54700,54600,54700,54600,7
20230804,092600,299415200,54700,54700,54700,54700,111
20230804,092500,293343500,54700,54700,54700,54700,124
20230804,092400,286560700,54700,54700,54700,54700,0
20230804,092300,286560700,54700,54700,54700,54600,1683
20230804,092200,194507300,54700,54800,54800,54700,363
20230804,092100,174637600,55000,55000,55000,55000,0
20230804,092000,174637600,55000,54800,55000,54800,43
20230804,091900,172281000,54800,54800,54800,54800,21
20230804,091800,171130200,54700,54700,54700,54700,37
20230804,091700,169106300,54700,54800,54800,54700,8
20230804,091600,168668000,54800,54800,54800,54800,38
20230804,091500,166585600,54800,54800,55100,54800,9
20230804,091400,166091200,54800,54800,54800,54700,351
20230804,091300,146859400,54800,55000,55000,54800,667
20230804,091200,110268700,55000,55000,55000,55000,30
20230804,091100,108618700,55000,55300,55300,55000,21
20230804,091000,107463400,55300,55000,55300,55000,33
20230804,090900,105647200,55000,55000,55000,55000,4
20230804,090800,105427200,55000,55100,55100,55000,268
20230804,090700,90661000,55300,55300,55300,55300,30
20230804,090600,89002000,55200,55300,55300,55200,891
20230804,090500,39761600,55300,55300,55300,55300,0
20230804,090400,39761600,55300,55200,55300,55200,241
20230804,090300,26456600,55200,55200,55200,55200,121
20230804,090200,19777400,55100,55100,55100,55100,14
20230804,090100,19006000,55000,55200,55200,55000,4
20230804,090000,18785400,55100,55100,55100,55000,341