KissMeData/025540/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190300,749384000,56900,56900,56900,56900,148
20230802,190200,749384000,56900,56900,56900,56900,0
20230802,190100,749384000,56900,56900,56900,56900,0
20230802,190000,749384000,56900,56900,56900,56900,0
20230802,185900,749384000,56900,56900,56900,56900,0
20230802,185800,749384000,56900,56900,56900,56900,0
20230802,185700,749384000,56900,56900,56900,56900,0
20230802,185600,749384000,56900,56900,56900,56900,0
20230802,185500,749384000,56900,56900,56900,56900,0
20230802,185400,749384000,56900,56900,56900,56900,0
20230802,185300,749384000,56900,56900,56900,56900,0
20230802,185200,749384000,56900,56900,56900,56900,0
20230802,185100,749384000,56900,56900,56900,56900,0
20230802,185000,749384000,56900,56900,56900,56900,0
20230802,184900,749384000,56900,56900,56900,56900,0
20230802,184800,749384000,56900,56900,56900,56900,0
20230802,184700,749384000,56900,56900,56900,56900,0
20230802,184600,749384000,56900,56900,56900,56900,0
20230802,184500,749384000,56900,56900,56900,56900,0
20230802,184400,749384000,56900,56900,56900,56900,0
20230802,184300,749384000,56900,56900,56900,56900,0
20230802,184200,749384000,56900,56900,56900,56900,0
20230802,184100,749384000,56900,56900,56900,56900,0
20230802,184000,749384000,56900,56900,56900,56900,0
20230802,183900,749384000,56900,56900,56900,56900,0
20230802,183800,749384000,56900,56900,56900,56900,0
20230802,183700,749384000,56900,56900,56900,56900,0
20230802,183600,749384000,56900,56900,56900,56900,0
20230802,183500,749384000,56900,56900,56900,56900,0
20230802,183400,749384000,56900,56900,56900,56900,0
20230802,183300,749384000,56900,56900,56900,56900,148
20230802,183200,749384000,56900,56900,56900,56900,0
20230802,183100,749384000,56900,56900,56900,56900,0
20230802,183000,749384000,56900,56900,56900,56900,0
20230802,182900,749384000,56900,56900,56900,56900,0
20230802,182800,749384000,56900,56900,56900,56900,0
20230802,182700,749384000,56900,56900,56900,56900,0
20230802,182600,749384000,56900,56900,56900,56900,0
20230802,182500,749384000,56900,56900,56900,56900,0
20230802,182400,749384000,56900,56900,56900,56900,0
20230802,182300,749384000,56900,56900,56900,56900,0
20230802,182200,749384000,56900,56900,56900,56900,0
20230802,182100,749384000,56900,56900,56900,56900,0
20230802,182000,749384000,56900,56900,56900,56900,0
20230802,181900,749384000,56900,56900,56900,56900,0
20230802,181800,749384000,56900,56900,56900,56900,0
20230802,181700,749384000,56900,56900,56900,56900,0
20230802,181600,749384000,56900,56900,56900,56900,0
20230802,181500,749384000,56900,56900,56900,56900,0
20230802,181400,749384000,56900,56900,56900,56900,0
20230802,181300,749384000,56900,56900,56900,56900,0
20230802,181200,749384000,56900,56900,56900,56900,0
20230802,181100,749384000,56900,56900,56900,56900,0
20230802,181000,749384000,56900,56900,56900,56900,0
20230802,180900,749384000,56900,56900,56900,56900,0
20230802,180800,749384000,56900,56900,56900,56900,0
20230802,180700,749384000,56900,56900,56900,56900,0
20230802,180600,749384000,56900,56900,56900,56900,0
20230802,180500,749384000,56900,56900,56900,56900,0
20230802,180400,749384000,56900,56900,56900,56900,0
20230802,180300,749384000,56900,56900,56900,56900,148
20230802,180200,749384000,56900,56900,56900,56900,0
20230802,180100,749384000,56900,56900,56900,56900,0
20230802,180000,749384000,56900,56900,56900,56900,0
20230802,175900,749384000,56900,56900,56900,56900,0
20230802,175800,749384000,56900,56900,56900,56900,0
20230802,175700,749384000,56900,56900,56900,56900,0
20230802,175600,749384000,56900,56900,56900,56900,0
20230802,175500,749384000,56900,56900,56900,56900,0
20230802,175400,749384000,56900,56900,56900,56900,0
20230802,175300,749384000,56900,56900,56900,56900,0
20230802,175200,749384000,56900,56900,56900,56900,0
20230802,175100,749384000,56900,56900,56900,56900,0
20230802,175000,749384000,56900,56900,56900,56900,0
20230802,174900,749384000,56900,56900,56900,56900,0
20230802,174800,749384000,56900,56900,56900,56900,0
20230802,174700,749384000,56900,56900,56900,56900,0
20230802,174600,749384000,56900,56900,56900,56900,0
20230802,174500,749384000,56900,56900,56900,56900,0
20230802,174400,749384000,56900,56900,56900,56900,0
20230802,174300,749384000,56900,56900,56900,56900,0
20230802,174200,749384000,56900,56900,56900,56900,0
20230802,174100,749384000,56900,56900,56900,56900,0
20230802,174000,749384000,56900,56900,56900,56900,0
20230802,173900,749384000,56900,56900,56900,56900,0
20230802,173800,749384000,56900,56900,56900,56900,0
20230802,173700,749384000,56900,56900,56900,56900,0
20230802,173600,749384000,56900,56900,56900,56900,0
20230802,173500,749384000,56900,56900,56900,56900,0
20230802,173400,749384000,56900,56900,56900,56900,0
20230802,173300,749384000,56900,56900,56900,56900,148
20230802,173200,749384000,56900,56900,56900,56900,0
20230802,173100,749384000,56900,56900,56900,56900,0
20230802,173000,749384000,56900,56900,56900,56900,0
20230802,172900,749384000,56900,56900,56900,56900,0
20230802,172800,749384000,56900,56900,56900,56900,0
20230802,172700,749384000,56900,56900,56900,56900,0
20230802,172600,749384000,56900,56900,56900,56900,0
20230802,172500,749384000,56900,56900,56900,56900,0
20230802,172400,749384000,56900,56900,56900,56900,0
20230802,172300,749384000,56900,56900,56900,56900,0
20230802,172200,749384000,56900,56900,56900,56900,0
20230802,172100,749384000,56900,56900,56900,56900,0
20230802,172000,749384000,56900,56900,56900,56900,0
20230802,171900,749384000,56900,56900,56900,56900,0
20230802,171800,749384000,56900,56900,56900,56900,0
20230802,171700,749384000,56900,56900,56900,56900,0
20230802,171600,749384000,56900,56900,56900,56900,0
20230802,171500,749384000,56900,56900,56900,56900,0
20230802,171400,749384000,56900,56900,56900,56900,0
20230802,171300,749384000,56900,56900,56900,56900,0
20230802,171200,749384000,56900,56900,56900,56900,0
20230802,171100,749384000,56900,56900,56900,56900,0
20230802,171000,749384000,56900,56900,56900,56900,0
20230802,170900,749384000,56900,56900,56900,56900,0
20230802,170800,749384000,56900,56900,56900,56900,0
20230802,170700,749384000,56900,56900,56900,56900,0
20230802,170600,749384000,56900,56900,56900,56900,0
20230802,170500,749384000,56900,56900,56900,56900,0
20230802,170400,749384000,56900,56900,56900,56900,0
20230802,170300,749384000,56900,56900,56900,56900,148
20230802,170200,749384000,56900,56900,56900,56900,0
20230802,170100,749384000,56900,56900,56900,56900,0
20230802,170000,749384000,56900,56900,56900,56900,0
20230802,165900,749384000,56900,56900,56900,56900,0
20230802,165800,749384000,56900,56900,56900,56900,0
20230802,165700,749384000,56900,56900,56900,56900,0
20230802,165600,749384000,56900,56900,56900,56900,0
20230802,165500,749384000,56900,56900,56900,56900,0
20230802,165400,749384000,56900,56900,56900,56900,0
20230802,165300,749384000,56900,56900,56900,56900,0
20230802,165200,749384000,56900,56900,56900,56900,0
20230802,165100,749384000,56900,56900,56900,56900,0
20230802,165000,749384000,56900,56900,56900,56900,0
20230802,164900,749384000,56900,56900,56900,56900,0
20230802,164800,749384000,56900,56900,56900,56900,0
20230802,164700,749384000,56900,56900,56900,56900,0
20230802,164600,749384000,56900,56900,56900,56900,0
20230802,164500,749384000,56900,56900,56900,56900,0
20230802,164400,749384000,56900,56900,56900,56900,0
20230802,164300,749384000,56900,56900,56900,56900,0
20230802,164200,749384000,56900,56900,56900,56900,0
20230802,164100,749384000,56900,56900,56900,56900,0
20230802,164000,749384000,56900,56900,56900,56900,0
20230802,163900,749384000,56900,56900,56900,56900,0
20230802,163800,749384000,56900,56900,56900,56900,0
20230802,163700,749384000,56900,56900,56900,56900,0
20230802,163600,749384000,56900,56900,56900,56900,0
20230802,163500,749384000,56900,56900,56900,56900,0
20230802,163400,749384000,56900,56900,56900,56900,0
20230802,163300,749384000,56900,56900,56900,56900,148
20230802,163200,749384000,56900,56900,56900,56900,0
20230802,163100,749384000,56900,56900,56900,56900,0
20230802,163000,749384000,56900,56900,56900,56900,0
20230802,162900,749384000,56900,56900,56900,56900,0
20230802,162800,749384000,56900,56900,56900,56900,0
20230802,162700,749384000,56900,56900,56900,56900,0
20230802,162600,749384000,56900,56900,56900,56900,0
20230802,162500,749384000,56900,56900,56900,56900,0
20230802,162400,749384000,56900,56900,56900,56900,0
20230802,162300,749384000,56900,56900,56900,56900,0
20230802,162200,749384000,56900,56900,56900,56900,0
20230802,162100,749384000,56900,56900,56900,56900,0
20230802,162000,749384000,56900,56900,56900,56900,0
20230802,161900,749384000,56900,56900,56900,56900,0
20230802,161800,749384000,56900,56900,56900,56900,0
20230802,161700,749384000,56900,56900,56900,56900,0
20230802,161600,749384000,56900,56900,56900,56900,0
20230802,161500,749384000,56900,56900,56900,56900,0
20230802,161400,749384000,56900,56900,56900,56900,0
20230802,161300,749384000,56900,56900,56900,56900,0
20230802,161200,749384000,56900,56900,56900,56900,0
20230802,161100,749384000,56900,56900,56900,56900,0
20230802,161000,749384000,56900,56900,56900,56900,0
20230802,160900,749384000,56900,56900,56900,56900,0
20230802,160800,749384000,56900,56900,56900,56900,0
20230802,160700,749384000,56900,56900,56900,56900,0
20230802,160600,749384000,56900,56900,56900,56900,0
20230802,160500,749384000,56900,56900,56900,56900,0
20230802,160400,749384000,56900,56900,56900,56900,0
20230802,160300,749384000,56900,56900,56900,56900,148
20230802,160200,749384000,56900,56900,56900,56900,0
20230802,160100,749384000,56900,56900,56900,56900,0
20230802,160000,749384000,56900,56900,56900,56900,0
20230802,155900,749384000,56900,56900,56900,56900,0
20230802,155800,749384000,56900,56900,56900,56900,0
20230802,155700,749384000,56900,56900,56900,56900,0
20230802,155600,749384000,56900,56900,56900,56900,0
20230802,155500,749384000,56900,56900,56900,56900,0
20230802,155400,749384000,56900,56900,56900,56900,0
20230802,155300,749384000,56900,56900,56900,56900,0
20230802,155200,749384000,56900,56900,56900,56900,0
20230802,155100,749384000,56900,56900,56900,56900,0
20230802,155000,749384000,56900,56900,56900,56900,0
20230802,154900,749384000,56900,56900,56900,56900,0
20230802,154800,749384000,56900,56900,56900,56900,0
20230802,154700,749384000,56900,56900,56900,56900,0
20230802,154600,749384000,56900,56900,56900,56900,0
20230802,154500,749384000,56900,56900,56900,56900,0
20230802,154400,749384000,56900,56900,56900,56900,0
20230802,154300,749384000,56900,56900,56900,56900,0
20230802,154200,749384000,56900,56900,56900,56900,0
20230802,154100,749384000,56900,56900,56900,56900,0
20230802,154000,749384000,56900,56900,56900,56900,0
20230802,153900,749384000,56900,56900,56900,56900,0
20230802,153800,749384000,56900,56900,56900,56900,0
20230802,153700,749384000,56900,56900,56900,56900,0
20230802,153600,749384000,56900,56900,56900,56900,0
20230802,153500,749384000,56900,56900,56900,56900,0
20230802,153400,749384000,56900,56900,56900,56900,0
20230802,153300,749384000,56900,56900,56900,56900,148
20230802,153200,749384000,56900,56900,56900,56900,0
20230802,153100,749384000,56900,56900,56900,56900,0
20230802,153000,749384000,56900,56900,56900,56900,148
20230802,152900,740962800,56800,56800,56800,56800,0
20230802,152800,740962800,56800,56800,56800,56800,0
20230802,152700,740962800,56800,56800,56800,56800,0
20230802,152600,740962800,56800,56800,56800,56800,0
20230802,152500,740962800,56800,56800,56800,56800,0
20230802,152400,740962800,56800,56800,56800,56800,0
20230802,152300,740962800,56800,56800,56800,56800,0
20230802,152200,740962800,56800,56800,56800,56800,0
20230802,152100,740962800,56800,56800,56800,56800,0
20230802,152000,740962800,56800,56800,56800,56800,0
20230802,151900,740962800,56800,56800,56800,56800,11
20230802,151800,740338000,56900,56900,56900,56900,2
20230802,151700,740224200,56800,56800,56800,56800,22
20230802,151600,738974600,56900,56900,56900,56900,58
20230802,151500,735674400,56900,56900,56900,56900,1
20230802,151400,735617500,56800,56800,56800,56800,14
20230802,151300,734822300,56800,56800,56800,56800,21
20230802,151200,733629500,56800,56800,56800,56800,1
20230802,151100,733572700,56800,56800,56800,56800,13
20230802,151000,732834300,56800,56800,56900,56800,5
20230802,150900,732550100,56800,56800,56800,56800,31
20230802,150800,730789300,56900,56800,56900,56800,2
20230802,150700,730675600,56800,56800,56800,56800,1
20230802,150600,730618800,56800,56800,56800,56800,14
20230802,150500,729823600,56900,56800,56900,56800,8
20230802,150400,729369100,56800,56800,56800,56800,13
20230802,150300,728630700,56800,56900,56900,56800,2
20230802,150200,728517000,56900,56900,56900,56800,4
20230802,150100,728289500,56900,56800,56900,56800,32
20230802,150000,726471800,56800,56900,56900,56700,4
20230802,145900,726244500,56700,56800,56800,56700,54
20230802,145800,723182300,56800,56800,56800,56800,89
20230802,145700,718127100,56800,56900,56900,56800,11
20230802,145600,717501900,56800,56900,56900,56800,19
20230802,145500,716420900,56800,56800,56800,56800,13
20230802,145400,715682500,56800,56800,56800,56800,20
20230802,145300,714546500,56900,56800,56900,56800,19
20230802,145200,713466700,56800,56800,56800,56800,13
20230802,145100,712728300,56900,56900,56900,56900,6
20230802,145000,712386900,56900,56800,56900,56800,20
20230802,144900,711250700,56800,56700,56800,56700,105
20230802,144800,705289300,56700,56700,56700,56700,14
20230802,144700,704495500,56700,56600,56800,56600,15
20230802,144600,703645600,56800,56700,56800,56600,42
20230802,144500,701263500,56700,56700,56700,56700,25
20230802,144400,699846000,56700,56700,56700,56700,38
20230802,144300,697691400,56700,56800,56800,56700,7
20230802,144200,697293900,56800,56700,56800,56700,10
20230802,144100,696726500,56900,56900,56900,56700,37
20230802,144000,694624000,56900,56900,56900,56900,17
20230802,143900,693656700,56900,56800,56900,56800,17
20230802,143800,692690600,56800,56800,56800,56800,53
20230802,143700,689680200,56800,56800,56800,56800,13
20230802,143600,688941800,56800,56800,56800,56800,14
20230802,143500,688146600,56800,56800,56900,56800,20
20230802,143400,687010500,56900,56900,56900,56800,11
20230802,143300,686384700,56900,56900,56900,56900,14
20230802,143200,685588100,57000,56700,57000,56700,139
20230802,143100,677693300,56700,56700,56700,56600,76
20230802,143000,673386600,56700,56700,56700,56700,12
20230802,142900,672706200,56700,56600,56800,56600,14
20230802,142800,671913500,56600,56600,56600,56600,51
20230802,142700,669026900,56600,56600,56600,56600,19
20230802,142600,667951500,56600,56700,56700,56600,43
20230802,142500,665516100,56700,56700,56700,56700,0
20230802,142400,665516100,56700,56700,56800,56700,18
20230802,142300,664495400,56700,56600,56800,56500,152
20230802,142200,655900600,56700,56700,56800,56700,60
20230802,142100,652498500,56600,56600,56600,56600,51
20230802,142000,649611900,56700,56700,56700,56600,16
20230802,141900,648704800,56600,56600,56700,56600,24
20230802,141800,647345900,56700,56600,56700,56500,430
20230802,141700,623031500,56700,56700,56700,56600,10
20230802,141600,622464600,56600,56700,56700,56600,30
20230802,141500,620763700,56700,56700,56700,56700,13
20230802,141400,620026600,56700,56700,56700,56700,1
20230802,141300,619969900,56700,56700,56700,56700,50
20230802,141200,617134900,56700,56700,56700,56700,17
20230802,141100,616171000,56700,56700,56700,56700,27
20230802,141000,614640100,56700,56800,56800,56700,3
20230802,140900,614469800,56700,56700,56700,56700,13
20230802,140800,613732700,56700,56700,56700,56700,37
20230802,140700,611634800,56600,56700,56700,56600,17
20230802,140600,610672200,56700,56700,56700,56700,5
20230802,140500,610388700,56700,56600,56700,56600,29
20230802,140400,608745600,56600,56600,56700,56500,27
20230802,140300,607217100,56600,56600,56600,56600,58
20230802,140200,603934300,56500,56600,56600,56500,30
20230802,140100,602238800,56600,56600,56600,56500,16
20230802,140000,601333400,56500,56600,56600,56500,38
20230802,135900,599183200,56600,56700,56700,56600,29
20230802,135800,597541500,56600,56600,56600,56600,53
20230802,135700,594541700,56600,56600,56700,56600,12
20230802,135600,593862000,56700,56700,56700,56600,40
20230802,135500,591594300,56700,56700,56700,56600,23
20230802,135400,590290400,56700,56700,56800,56700,141
20230802,135300,582285500,56700,56700,56700,56600,66
20230802,135200,578546200,56700,56700,56700,56700,49
20230802,135100,575767900,56600,56600,56600,56600,37
20230802,135000,573673700,56700,56700,56700,56700,10
20230802,134900,573106700,56600,56600,56600,56600,45
20230802,134800,570559700,56700,56700,56700,56700,133
20230802,134700,563018600,56700,56700,56700,56700,12
20230802,134600,562338200,56700,56700,56700,56700,36
20230802,134500,560297000,56700,56800,56800,56700,21
20230802,134400,559106200,56700,56700,56700,56700,130
20230802,134300,551735200,56800,56700,56800,56700,38
20230802,134200,549580500,56700,56700,56700,56700,37
20230802,134100,547482600,56700,56700,56700,56700,44
20230802,134000,544987800,56700,56700,56700,56700,13
20230802,133900,544250700,56800,56800,56800,56800,118
20230802,133800,537548300,56800,56800,56800,56800,45
20230802,133700,534992300,56800,56800,56800,56800,51
20230802,133600,532095500,56800,56800,56800,56800,35
20230802,133500,530107500,56900,56900,56900,56900,4
20230802,133400,529879900,56900,56900,56900,56800,58
20230802,133300,526584100,56800,56800,56800,56800,57
20230802,133200,523346500,56800,56900,56900,56800,43
20230802,133100,520903600,56800,56800,56900,56800,44
20230802,133000,518403900,56900,56900,56900,56800,46
20230802,132900,515789600,56800,56900,56900,56800,26
20230802,132800,514310300,56900,56900,56900,56900,38
20230802,132700,512148100,56900,57000,57100,56900,850
20230802,132600,463708300,57100,57100,57100,57000,27
20230802,132500,462168400,57100,57000,57100,57000,43
20230802,132400,459716900,57000,57100,57100,57000,15
20230802,132300,458861400,57200,57100,57200,57100,97
20230802,132200,453322000,57100,57100,57200,57000,188
20230802,132100,442588400,57200,57100,57200,57100,104
20230802,132000,436649600,57000,57000,57100,57000,70
20230802,131900,432659100,57100,57000,57100,57000,35
20230802,131800,430663100,57000,57000,57100,57000,23
20230802,131700,429351700,57100,57100,57100,57000,43
20230802,131600,426900100,57100,57100,57100,57000,10
20230802,131500,426329200,57100,57100,57200,57100,334
20230802,131400,407257300,57200,57200,57200,57100,8
20230802,131300,406799900,57200,57200,57200,57200,5
20230802,131200,406513900,57200,57100,57200,57100,71
20230802,131100,402458900,57200,57200,57200,57200,16
20230802,131000,401543700,57200,57300,57300,57200,37
20230802,130900,399427200,57300,57300,57300,57300,13
20230802,130800,398682300,57300,57300,57300,57300,1
20230802,130700,398625000,57300,57200,57300,57200,20
20230802,130600,397479600,57300,57300,57300,57300,0
20230802,130500,397479600,57300,57200,57300,57200,10
20230802,130400,396906700,57400,57400,57400,57400,1
20230802,130300,396849300,57200,57200,57300,57200,12
20230802,130200,396162400,57300,57300,57300,57300,9
20230802,130100,395646700,57300,57200,57300,57200,5
20230802,130000,395360300,57300,57300,57300,57300,5
20230802,125900,395073800,57300,57300,57300,57200,15
20230802,125800,394214900,57200,57300,57300,57200,6
20230802,125700,393871200,57300,57300,57300,57300,7
20230802,125600,393470100,57300,57300,57300,57300,78
20230802,125500,389000700,57300,57300,57300,57300,0
20230802,125400,389000700,57300,57300,57300,57300,15
20230802,125300,388141200,57300,57300,57300,57300,18
20230802,125200,387109800,57300,57300,57300,57300,26
20230802,125100,385620000,57300,57300,57300,57300,1
20230802,125000,385562700,57300,57300,57300,57300,1
20230802,124900,385505400,57300,57300,57300,57300,13
20230802,124800,384760500,57300,57300,57300,57300,7
20230802,124700,384359400,57300,57300,57300,57300,13
20230802,124600,383614500,57300,57300,57300,57300,0
20230802,124500,383614500,57300,57400,57400,57300,3
20230802,124400,383442500,57300,57300,57300,57300,19
20230802,124300,382353800,57300,57400,57400,57300,3
20230802,124200,382181800,57300,57300,57300,57300,22
20230802,124100,380921200,57300,57300,57300,57300,1
20230802,124000,380863900,57300,57400,57400,57300,12
20230802,123900,380175700,57300,57300,57300,57300,24
20230802,123800,378800500,57300,57300,57300,57300,0
20230802,123700,378800500,57300,57300,57300,57300,7
20230802,123600,378399400,57400,57400,57400,57400,5
20230802,123500,378112400,57400,57400,57400,57400,9
20230802,123400,377595800,57300,57300,57300,57300,14
20230802,123300,376793600,57400,57300,57400,57300,8
20230802,123200,376335100,57300,57300,57300,57300,5
20230802,123100,376048600,57200,57200,57200,57200,13
20230802,123000,375305000,57200,57300,57300,57200,44
20230802,122900,372787700,57300,57300,57400,57300,25
20230802,122800,371355100,57400,57200,57500,57200,183
20230802,122700,360851500,57200,57200,57200,57200,0
20230802,122600,360851500,57200,57200,57200,57200,15
20230802,122500,359993500,57200,57300,57300,57200,10
20230802,122400,359421100,57300,57200,57300,57200,29
20230802,122300,357762100,57300,57300,57300,57300,0
20230802,122200,357762100,57300,57300,57300,57300,1
20230802,122100,357704800,57200,57300,57300,57200,57
20230802,122000,354442100,57300,57300,57300,57300,1
20230802,121900,354384800,57200,57200,57200,57200,14
20230802,121800,353584000,57300,57200,57300,57200,7
20230802,121700,353183500,57200,57300,57300,57200,2
20230802,121600,353069000,57200,57300,57300,57200,14
20230802,121500,352268100,57200,57200,57200,57200,14
20230802,121400,351467300,57300,57200,57300,57200,9
20230802,121300,350952300,57300,57200,57300,57200,3
20230802,121200,350780500,57300,57300,57300,57300,0
20230802,121100,350780500,57300,57300,57300,57300,2
20230802,121000,350665900,57200,57200,57200,57200,8
20230802,120900,350208300,57300,57200,57300,57200,45
20230802,120800,347634200,57200,57200,57200,57200,6
20230802,120700,347291000,57300,57200,57300,57200,2
20230802,120600,347176500,57200,57200,57200,57200,34
20230802,120500,345231700,57300,57300,57300,57300,0
20230802,120400,345231700,57300,57200,57300,57200,15
20230802,120300,344373600,57200,57200,57200,57200,0
20230802,120200,344373600,57200,57200,57200,57200,7
20230802,120100,343973200,57300,57200,57300,57200,8
20230802,120000,343514900,57200,57300,57300,57200,41
20230802,115900,341169600,57200,57200,57200,57200,15
20230802,115800,340311600,57200,57200,57200,57200,13
20230802,115700,339568000,57200,57200,57200,57200,2
20230802,115600,339453600,57200,57200,57200,57200,18
20230802,115500,338424000,57200,57200,57200,57200,7
20230802,115400,338023600,57300,57300,57300,57300,80
20230802,115300,333439600,57300,57300,57300,57300,27
20230802,115200,331892500,57300,57300,57300,57300,1
20230802,115100,331835200,57300,57300,57300,57300,20
20230802,115000,330689200,57300,57300,57300,57300,0
20230802,114900,330689200,57300,57300,57300,57300,1
20230802,114800,330631900,57400,57400,57400,57400,5
20230802,114700,330344900,57400,57400,57400,57300,15
20230802,114600,329484500,57300,57400,57400,57300,14
20230802,114500,328681100,57400,57400,57400,57400,1
20230802,114400,328623700,57400,57400,57400,57400,1
20230802,114300,328566300,57500,57400,57500,57300,23
20230802,114200,327246300,57400,57400,57400,57400,2
20230802,114100,327131500,57400,57400,57400,57400,14
20230802,114000,326327900,57500,57500,57500,57500,5
20230802,113900,326040400,57400,57500,57500,57400,10
20230802,113800,325466000,57500,57400,57500,57400,19
20230802,113700,324373600,57400,57400,57400,57400,0
20230802,113600,324373600,57400,57400,57400,57400,6
20230802,113500,324029200,57600,57600,57600,57600,4
20230802,113400,323798800,57400,57400,57400,57400,28
20230802,113300,322191600,57200,57400,57400,57200,18
20230802,113200,321158900,57400,57400,57400,57400,6
20230802,113100,320814500,57400,57200,57500,57200,15
20230802,113000,319956000,57200,57300,57300,57200,57
20230802,112900,316694500,57500,57300,57500,57300,57
20230802,112800,313426600,57200,57300,57300,57200,16
20230802,112700,312510400,57300,57300,57300,57300,2
20230802,112600,312395800,57300,57300,57300,57300,3
20230802,112500,312223900,57200,57200,57200,57200,27
20230802,112400,310679500,57200,57200,57200,57200,6
20230802,112300,310336300,57300,57300,57300,57300,11
20230802,112200,309706000,57300,57300,57300,57300,1
20230802,112100,309648700,57400,57100,57400,57100,18
20230802,112000,308619400,57100,57400,57400,57100,417
20230802,111900,284753900,57500,57500,57500,57500,5
20230802,111800,284466400,57400,57500,57600,57400,401
20230802,111700,261423200,57500,57500,57600,57500,80
20230802,111600,256822700,57600,57600,57600,57500,340
20230802,111500,237271500,57600,57700,57700,57600,33
20230802,111400,235370200,57700,57600,57700,57600,5
20230802,111300,235081800,57700,57600,57700,57600,15
20230802,111200,234216900,57700,57600,57700,57600,5
20230802,111100,233928500,57700,57700,57700,57700,5
20230802,111000,233640000,57700,57700,57700,57700,8
20230802,110900,233178400,57700,57700,57700,57700,8
20230802,110800,232716800,57700,57700,57700,57700,13
20230802,110700,231966700,57700,57700,57700,57700,1
20230802,110600,231909000,57700,57700,57700,57700,3
20230802,110500,231735900,57600,57800,57800,57600,35
20230802,110400,229716400,57800,57700,57800,57700,28
20230802,110300,228100400,57700,57700,57700,57700,6
20230802,110200,227754200,57700,57700,57700,57700,10
20230802,110100,227177200,57700,57700,57800,57700,8
20230802,110000,226715500,57800,57800,57800,57800,7
20230802,105900,226310900,57800,57800,57800,57800,13
20230802,105800,225559500,57700,57700,57700,57700,48
20230802,105700,222789900,57800,57800,57800,57800,5
20230802,105600,222500900,57800,57800,57800,57800,4
20230802,105500,222269700,57800,57800,57800,57800,12
20230802,105400,221576100,57800,57800,57800,57800,8
20230802,105300,221113700,57800,57800,57800,57800,1
20230802,105200,221055900,57800,57800,57800,57800,9
20230802,105100,220535700,57800,57800,57800,57800,20
20230802,105000,219379700,57800,57800,57800,57800,8
20230802,104900,218917300,57800,57800,57800,57800,0
20230802,104800,218917300,57800,57800,57800,57800,1
20230802,104700,218859500,57800,57800,57800,57800,0
20230802,104600,218859500,57800,57800,57800,57600,26
20230802,104500,217359000,57900,57700,57900,57700,35
20230802,104400,215336900,57700,57600,57700,57600,22
20230802,104300,214067600,57600,57600,57600,57600,1
20230802,104200,214010000,57600,57600,57600,57600,6
20230802,104100,213664400,57600,57600,57600,57600,1
20230802,104000,213606800,57600,57600,57600,57600,0
20230802,103900,213606800,57600,57600,57600,57600,8
20230802,103800,213146000,57700,57700,57700,57700,1
20230802,103700,213088300,57600,57600,57600,57600,1
20230802,103600,213030700,57600,57600,57600,57600,0
20230802,103500,213030700,57600,57600,57600,57600,21
20230802,103400,211821100,57600,57600,57600,57600,0
20230802,103300,211821100,57600,57600,57600,57600,1
20230802,103200,211763500,57600,57600,57600,57600,0
20230802,103100,211763500,57600,57500,57600,57500,8
20230802,103000,211303300,57700,57700,57700,57700,0
20230802,102900,211303300,57700,57700,57700,57700,2
20230802,102800,211187900,57500,57800,57800,57500,21
20230802,102700,209979200,57600,57600,57600,57600,320
20230802,102600,191547200,57800,57800,57800,57800,1
20230802,102500,191489400,57600,57600,57600,57600,11
20230802,102400,190855800,57600,57800,57800,57600,944
20230802,102300,136453000,57800,57800,57800,57800,6
20230802,102200,136106200,57800,57800,57800,57800,2
20230802,102100,135990600,57800,57800,57800,57800,0
20230802,102000,135990600,57800,57800,57800,57800,1
20230802,101900,135932800,57800,57800,57800,57800,6
20230802,101800,135586000,57800,57800,57800,57800,0
20230802,101700,135586000,57800,57800,57800,57800,1
20230802,101600,135528200,57800,57800,57800,57700,19
20230802,101500,134430600,57700,57700,57700,57700,1
20230802,101400,134372900,57700,57700,57700,57700,0
20230802,101300,134372900,57700,57700,57700,57700,1
20230802,101200,134315200,57700,57700,57700,57700,6
20230802,101100,133969000,57700,57700,57700,57700,2
20230802,101000,133853600,57800,57800,57800,57800,1
20230802,100900,133795800,57700,57700,57700,57700,3
20230802,100800,133622700,57700,57800,57800,57700,16
20230802,100700,132699400,57800,57800,57800,57800,0
20230802,100600,132699400,57800,57800,57800,57800,7
20230802,100500,132294800,57800,57800,57800,57800,1
20230802,100400,132237000,57700,57800,57800,57700,307
20230802,100300,114510300,57800,57800,57800,57800,0
20230802,100200,114510300,57800,57800,57800,57800,0
20230802,100100,114510300,57800,57800,57800,57800,2
20230802,100000,114394700,57800,58000,58000,57800,9
20230802,095900,113874000,58000,58000,58000,58000,1
20230802,095800,113816000,57900,57900,57900,57900,2
20230802,095700,113700200,57900,57900,57900,57900,6
20230802,095600,113352800,58100,58100,58100,58000,3
20230802,095500,113178600,58000,57800,58000,57800,340
20230802,095400,93487300,57800,57700,57800,57700,2
20230802,095300,93371800,57700,57700,57700,57700,6
20230802,095200,93025600,57800,57800,57800,57800,0
20230802,095100,93025600,57800,57800,57800,57800,20
20230802,095000,91869600,57700,57700,57700,57700,0
20230802,094900,91869600,57700,57700,57700,57700,6
20230802,094800,91523400,57800,57800,57800,57800,2
20230802,094700,91407800,57800,57800,57800,57800,3
20230802,094600,91234400,57700,57700,57700,57700,0
20230802,094500,91234400,57700,57800,57800,57700,7
20230802,094400,90830400,57800,57800,57800,57800,1
20230802,094300,90772600,57700,57700,57700,57700,0
20230802,094200,90772600,57700,57700,57700,57700,0
20230802,094100,90772600,57700,57700,57700,57700,6
20230802,094000,90426400,57800,57800,57800,57800,0
20230802,093900,90426400,57800,57700,57800,57700,2
20230802,093800,90310900,57800,57800,57800,57800,2
20230802,093700,90195300,57800,57800,57800,57800,0
20230802,093600,90195300,57800,57800,57800,57800,0
20230802,093500,90195300,57800,57800,57800,57800,50
20230802,093400,87305300,57700,57700,57700,57700,6
20230802,093300,86959100,57900,57900,57900,57900,2
20230802,093200,86843300,57900,57900,57900,57900,0
20230802,093100,86843300,57900,57900,57900,57900,1
20230802,093000,86785400,57800,57800,57800,57800,6
20230802,092900,86438600,57900,57800,57900,57800,88
20230802,092800,81348400,57800,57800,57800,57800,0
20230802,092700,81348400,57800,57800,57800,57800,14
20230802,092600,80539200,57600,57800,57800,57600,19
20230802,092500,79444600,57800,57800,57800,57800,0
20230802,092400,79444600,57800,57800,57800,57800,5
20230802,092300,79155600,57600,57700,57700,57600,155
20230802,092200,70214300,57700,57700,57700,57700,11
20230802,092100,69579600,57700,57700,57700,57700,22
20230802,092000,68310200,57900,57900,57900,57900,29
20230802,091900,66631100,57700,57700,57700,57700,7
20230802,091800,66227200,57700,57700,57700,57700,8
20230802,091700,65765600,57600,57600,57600,57600,0
20230802,091600,65765600,57600,57600,57600,57600,0
20230802,091500,65765600,57600,57600,57600,57600,6
20230802,091400,65420000,57600,57600,57600,57600,0
20230802,091300,65420000,57600,57600,57600,57600,0
20230802,091200,65420000,57600,57600,57600,57600,0
20230802,091100,65420000,57600,57600,57600,57600,111
20230802,091000,59026400,57900,57900,57900,57900,10
20230802,090900,58447400,57600,57600,57600,57600,0
20230802,090800,58447400,57600,57600,57600,57600,0
20230802,090700,58447400,57600,57600,57600,57600,6
20230802,090600,58101800,57600,57600,57600,57600,0
20230802,090500,58101800,57600,57500,57600,57500,101
20230802,090400,52294200,57500,57500,57500,57500,0
20230802,090300,52294200,57500,57500,57500,57500,6
20230802,090200,51949200,57600,57600,57600,57600,0
20230802,090100,51949200,57600,57600,57600,57600,33
20230802,090000,50048400,57900,57900,58000,57600,866