KissMeData/025540/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190100,1152292200,56500,56500,56500,56500,76
20230809,190000,1152292200,56500,56500,56500,56500,0
20230809,185900,1152292200,56500,56500,56500,56500,0
20230809,185800,1152292200,56500,56500,56500,56500,0
20230809,185700,1152292200,56500,56500,56500,56500,0
20230809,185600,1152292200,56500,56500,56500,56500,0
20230809,185500,1152292200,56500,56500,56500,56500,0
20230809,185400,1152292200,56500,56500,56500,56500,0
20230809,185300,1152292200,56500,56500,56500,56500,0
20230809,185200,1152292200,56500,56500,56500,56500,0
20230809,185100,1152292200,56500,56500,56500,56500,0
20230809,185000,1152292200,56500,56500,56500,56500,0
20230809,184900,1152292200,56500,56500,56500,56500,0
20230809,184800,1152292200,56500,56500,56500,56500,0
20230809,184700,1152292200,56500,56500,56500,56500,0
20230809,184600,1152292200,56500,56500,56500,56500,0
20230809,184500,1152292200,56500,56500,56500,56500,0
20230809,184400,1152292200,56500,56500,56500,56500,0
20230809,184300,1152292200,56500,56500,56500,56500,0
20230809,184200,1152292200,56500,56500,56500,56500,0
20230809,184100,1152292200,56500,56500,56500,56500,0
20230809,184000,1152292200,56500,56500,56500,56500,0
20230809,183900,1152292200,56500,56500,56500,56500,0
20230809,183800,1152292200,56500,56500,56500,56500,0
20230809,183700,1152292200,56500,56500,56500,56500,0
20230809,183600,1152292200,56500,56500,56500,56500,0
20230809,183500,1152292200,56500,56500,56500,56500,0
20230809,183400,1152292200,56500,56500,56500,56500,0
20230809,183300,1152292200,56500,56500,56500,56500,0
20230809,183200,1152292200,56500,56500,56500,56500,0
20230809,183100,1152292200,56500,56500,56500,56500,76
20230809,183000,1152292200,56500,56500,56500,56500,0
20230809,182900,1152292200,56500,56500,56500,56500,0
20230809,182800,1152292200,56500,56500,56500,56500,0
20230809,182700,1152292200,56500,56500,56500,56500,0
20230809,182600,1152292200,56500,56500,56500,56500,0
20230809,182500,1152292200,56500,56500,56500,56500,0
20230809,182400,1152292200,56500,56500,56500,56500,0
20230809,182300,1152292200,56500,56500,56500,56500,0
20230809,182200,1152292200,56500,56500,56500,56500,0
20230809,182100,1152292200,56500,56500,56500,56500,0
20230809,182000,1152292200,56500,56500,56500,56500,0
20230809,181900,1152292200,56500,56500,56500,56500,0
20230809,181800,1152292200,56500,56500,56500,56500,0
20230809,181700,1152292200,56500,56500,56500,56500,0
20230809,181600,1152292200,56500,56500,56500,56500,0
20230809,181500,1152292200,56500,56500,56500,56500,0
20230809,181400,1152292200,56500,56500,56500,56500,0
20230809,181300,1152292200,56500,56500,56500,56500,0
20230809,181200,1152292200,56500,56500,56500,56500,0
20230809,181100,1152292200,56500,56500,56500,56500,0
20230809,181000,1152292200,56500,56500,56500,56500,0
20230809,180900,1152292200,56500,56500,56500,56500,0
20230809,180800,1152292200,56500,56500,56500,56500,0
20230809,180700,1152292200,56500,56500,56500,56500,0
20230809,180600,1152292200,56500,56500,56500,56500,0
20230809,180500,1152292200,56500,56500,56500,56500,0
20230809,180400,1152292200,56500,56500,56500,56500,0
20230809,180300,1152292200,56500,56500,56500,56500,0
20230809,180200,1152292200,56500,56500,56500,56500,0
20230809,180100,1152292200,56500,56500,56500,56500,76
20230809,180000,1152292200,56500,56500,56500,56500,0
20230809,175900,1152292200,56500,56500,56500,56500,0
20230809,175800,1152292200,56500,56500,56500,56500,0
20230809,175700,1152292200,56500,56500,56500,56500,0
20230809,175600,1152292200,56500,56500,56500,56500,0
20230809,175500,1152292200,56500,56500,56500,56500,0
20230809,175400,1152292200,56500,56500,56500,56500,0
20230809,175300,1152292200,56500,56500,56500,56500,0
20230809,175200,1152292200,56500,56500,56500,56500,0
20230809,175100,1152292200,56500,56500,56500,56500,0
20230809,175000,1152292200,56500,56500,56500,56500,0
20230809,174900,1152292200,56500,56500,56500,56500,0
20230809,174800,1152292200,56500,56500,56500,56500,0
20230809,174700,1152292200,56500,56500,56500,56500,0
20230809,174600,1152292200,56500,56500,56500,56500,0
20230809,174500,1152292200,56500,56500,56500,56500,0
20230809,174400,1152292200,56500,56500,56500,56500,0
20230809,174300,1152292200,56500,56500,56500,56500,0
20230809,174200,1152292200,56500,56500,56500,56500,0
20230809,174100,1152292200,56500,56500,56500,56500,0
20230809,174000,1152292200,56500,56500,56500,56500,0
20230809,173900,1152292200,56500,56500,56500,56500,0
20230809,173800,1152292200,56500,56500,56500,56500,0
20230809,173700,1152292200,56500,56500,56500,56500,0
20230809,173600,1152292200,56500,56500,56500,56500,0
20230809,173500,1152292200,56500,56500,56500,56500,0
20230809,173400,1152292200,56500,56500,56500,56500,0
20230809,173300,1152292200,56500,56500,56500,56500,0
20230809,173200,1152292200,56500,56500,56500,56500,0
20230809,173100,1152292200,56500,56500,56500,56500,76
20230809,173000,1152292200,56500,56500,56500,56500,0
20230809,172900,1152292200,56500,56500,56500,56500,0
20230809,172800,1152292200,56500,56500,56500,56500,0
20230809,172700,1152292200,56500,56500,56500,56500,0
20230809,172600,1152292200,56500,56500,56500,56500,0
20230809,172500,1152292200,56500,56500,56500,56500,0
20230809,172400,1152292200,56500,56500,56500,56500,0
20230809,172300,1152292200,56500,56500,56500,56500,0
20230809,172200,1152292200,56500,56500,56500,56500,0
20230809,172100,1152292200,56500,56500,56500,56500,0
20230809,172000,1152292200,56500,56500,56500,56500,0
20230809,171900,1152292200,56500,56500,56500,56500,0
20230809,171800,1152292200,56500,56500,56500,56500,0
20230809,171700,1152292200,56500,56500,56500,56500,0
20230809,171600,1152292200,56500,56500,56500,56500,0
20230809,171500,1152292200,56500,56500,56500,56500,0
20230809,171400,1152292200,56500,56500,56500,56500,0
20230809,171300,1152292200,56500,56500,56500,56500,0
20230809,171200,1152292200,56500,56500,56500,56500,0
20230809,171100,1152292200,56500,56500,56500,56500,0
20230809,171000,1152292200,56500,56500,56500,56500,0
20230809,170900,1152292200,56500,56500,56500,56500,0
20230809,170800,1152292200,56500,56500,56500,56500,0
20230809,170700,1152292200,56500,56500,56500,56500,0
20230809,170600,1152292200,56500,56500,56500,56500,0
20230809,170500,1152292200,56500,56500,56500,56500,0
20230809,170400,1152292200,56500,56500,56500,56500,0
20230809,170300,1152292200,56500,56500,56500,56500,0
20230809,170200,1152292200,56500,56500,56500,56500,0
20230809,170100,1152292200,56500,56500,56500,56500,76
20230809,170000,1152292200,56500,56500,56500,56500,0
20230809,165900,1152292200,56500,56500,56500,56500,0
20230809,165800,1152292200,56500,56500,56500,56500,0
20230809,165700,1152292200,56500,56500,56500,56500,0
20230809,165600,1152292200,56500,56500,56500,56500,0
20230809,165500,1152292200,56500,56500,56500,56500,0
20230809,165400,1152292200,56500,56500,56500,56500,0
20230809,165300,1152292200,56500,56500,56500,56500,0
20230809,165200,1152292200,56500,56500,56500,56500,0
20230809,165100,1152292200,56500,56500,56500,56500,0
20230809,165000,1152292200,56500,56500,56500,56500,0
20230809,164900,1152292200,56500,56500,56500,56500,0
20230809,164800,1152292200,56500,56500,56500,56500,0
20230809,164700,1152292200,56500,56500,56500,56500,0
20230809,164600,1152292200,56500,56500,56500,56500,0
20230809,164500,1152292200,56500,56500,56500,56500,0
20230809,164400,1152292200,56500,56500,56500,56500,0
20230809,164300,1152292200,56500,56500,56500,56500,0
20230809,164200,1152292200,56500,56500,56500,56500,0
20230809,164100,1152292200,56500,56500,56500,56500,0
20230809,164000,1152292200,56500,56500,56500,56500,0
20230809,163900,1152292200,56500,56500,56500,56500,0
20230809,163800,1152292200,56500,56500,56500,56500,0
20230809,163700,1152292200,56500,56500,56500,56500,0
20230809,163600,1152292200,56500,56500,56500,56500,0
20230809,163500,1152292200,56500,56500,56500,56500,0
20230809,163400,1152292200,56500,56500,56500,56500,0
20230809,163300,1152292200,56500,56500,56500,56500,0
20230809,163200,1152292200,56500,56500,56500,56500,0
20230809,163100,1152292200,56500,56500,56500,56500,76
20230809,163000,1152292200,56500,56500,56500,56500,0
20230809,162900,1152292200,56500,56500,56500,56500,0
20230809,162800,1152292200,56500,56500,56500,56500,0
20230809,162700,1152292200,56500,56500,56500,56500,0
20230809,162600,1152292200,56500,56500,56500,56500,0
20230809,162500,1152292200,56500,56500,56500,56500,0
20230809,162400,1152292200,56500,56500,56500,56500,0
20230809,162300,1152292200,56500,56500,56500,56500,0
20230809,162200,1152292200,56500,56500,56500,56500,0
20230809,162100,1152292200,56500,56500,56500,56500,0
20230809,162000,1152292200,56500,56500,56500,56500,0
20230809,161900,1152292200,56500,56500,56500,56500,0
20230809,161800,1152292200,56500,56500,56500,56500,0
20230809,161700,1152292200,56500,56500,56500,56500,0
20230809,161600,1152292200,56500,56500,56500,56500,0
20230809,161500,1152292200,56500,56500,56500,56500,0
20230809,161400,1152292200,56500,56500,56500,56500,0
20230809,161300,1152292200,56500,56500,56500,56500,0
20230809,161200,1152292200,56500,56500,56500,56500,0
20230809,161100,1152292200,56500,56500,56500,56500,0
20230809,161000,1152292200,56500,56500,56500,56500,0
20230809,160900,1152292200,56500,56500,56500,56500,0
20230809,160800,1152292200,56500,56500,56500,56500,0
20230809,160700,1152292200,56500,56500,56500,56500,0
20230809,160600,1152292200,56500,56500,56500,56500,0
20230809,160500,1152292200,56500,56500,56500,56500,0
20230809,160400,1152292200,56500,56500,56500,56500,0
20230809,160300,1152292200,56500,56500,56500,56500,0
20230809,160200,1152292200,56500,56500,56500,56500,0
20230809,160100,1152292200,56500,56500,56500,56500,76
20230809,160000,1152292200,56500,56500,56500,56500,0
20230809,155900,1152292200,56500,56500,56500,56500,0
20230809,155800,1152292200,56500,56500,56500,56500,0
20230809,155700,1152292200,56500,56500,56500,56500,0
20230809,155600,1152292200,56500,56500,56500,56500,0
20230809,155500,1152292200,56500,56500,56500,56500,0
20230809,155400,1152292200,56500,56500,56500,56500,0
20230809,155300,1152292200,56500,56500,56500,56500,0
20230809,155200,1152292200,56500,56500,56500,56500,0
20230809,155100,1152292200,56500,56500,56500,56500,0
20230809,155000,1152292200,56500,56500,56500,56500,0
20230809,154900,1152292200,56500,56500,56500,56500,0
20230809,154800,1152292200,56500,56500,56500,56500,0
20230809,154700,1152292200,56500,56500,56500,56500,0
20230809,154600,1152292200,56500,56500,56500,56500,0
20230809,154500,1152292200,56500,56500,56500,56500,0
20230809,154400,1152292200,56500,56500,56500,56500,0
20230809,154300,1152292200,56500,56500,56500,56500,0
20230809,154200,1152292200,56500,56500,56500,56500,0
20230809,154100,1152292200,56500,56500,56500,56500,0
20230809,154000,1152292200,56500,56500,56500,56500,0
20230809,153900,1152292200,56500,56500,56500,56500,0
20230809,153800,1152292200,56500,56500,56500,56500,0
20230809,153700,1152292200,56500,56500,56500,56500,0
20230809,153600,1152292200,56500,56500,56500,56500,0
20230809,153500,1152292200,56500,56500,56500,56500,0
20230809,153400,1152292200,56500,56500,56500,56500,0
20230809,153300,1152292200,56500,56500,56500,56500,0
20230809,153200,1152292200,56500,56500,56500,56500,0
20230809,153100,1152292200,56500,56500,56500,56500,76
20230809,153000,1152292200,56500,56500,56500,56500,76
20230809,152900,1147998200,56500,56500,56500,56500,0
20230809,152800,1147998200,56500,56500,56500,56500,0
20230809,152700,1147998200,56500,56500,56500,56500,0
20230809,152600,1147998200,56500,56500,56500,56500,0
20230809,152500,1147998200,56500,56500,56500,56500,0
20230809,152400,1147998200,56500,56500,56500,56500,0
20230809,152300,1147998200,56500,56500,56500,56500,0
20230809,152200,1147998200,56500,56500,56500,56500,0
20230809,152100,1147998200,56500,56500,56500,56500,0
20230809,152000,1147998200,56500,56500,56500,56500,0
20230809,151900,1147998200,56500,56400,56500,56400,164
20230809,151800,1138742500,56400,56300,56400,56300,66
20230809,151700,1135026100,56300,56200,56300,56200,202
20230809,151600,1123663500,56200,56200,56200,56200,2
20230809,151500,1123551100,56000,55900,56200,55900,7
20230809,151400,1123159200,56100,56000,56200,56000,36
20230809,151300,1121138800,55900,56000,56100,55900,10
20230809,151200,1120578600,56100,56000,56100,56000,2
20230809,151100,1120466500,56100,56000,56100,55800,5
20230809,151000,1120186600,56000,55700,56000,55700,14
20230809,150900,1119403500,55800,55700,55900,55700,19
20230809,150800,1118343700,55700,55700,56200,55700,177
20230809,150700,1108468200,55700,55600,55700,55600,95
20230809,150600,1103180800,55600,55600,55600,55500,241
20230809,150500,1089782100,55600,55700,55700,55600,337
20230809,150400,1071020500,55600,55700,55800,55600,167
20230809,150300,1061716100,56000,55700,56000,55700,322
20230809,150200,1043773200,55800,55900,55900,55800,944
20230809,150100,991014500,56000,56000,56200,56000,246
20230809,150000,977235200,56200,56000,56200,55900,46
20230809,145900,974661800,56100,56000,56100,56000,98
20230809,145800,969170500,56100,56000,56100,56000,9
20230809,145700,968666300,56100,56100,56100,56000,63
20230809,145600,965137200,56200,56100,56200,56000,39
20230809,145500,962951400,56100,56000,56100,56000,269
20230809,145400,947869700,56000,56000,56000,56000,7
20230809,145300,947477700,56100,56000,56100,56000,3
20230809,145200,947309600,55900,55900,55900,55900,27
20230809,145100,945800300,56100,56100,56100,56100,0
20230809,145000,945800300,56100,55900,56100,55900,8
20230809,144900,945352900,55900,56000,56000,55900,45
20230809,144800,942834300,56100,56000,56100,56000,96
20230809,144700,937454500,56000,56000,56000,56000,16
20230809,144600,936558500,56000,56000,56000,56000,40
20230809,144500,934318500,56000,56000,56100,56000,30
20230809,144400,932638400,56000,56200,56200,56000,73
20230809,144300,928550200,56100,56100,56200,56100,15
20230809,144200,927708600,56000,56000,56100,56000,96
20230809,144100,922332500,56000,56000,56000,56000,29
20230809,144000,920708500,56000,56000,56100,56000,18
20230809,143900,919700300,56200,56100,56200,56000,7
20230809,143800,919307900,56200,56100,56200,56000,45
20230809,143700,916785300,56100,56200,56200,56100,23
20230809,143600,915494900,56000,56200,56200,56000,405
20230809,143500,892801100,56100,56200,56200,56100,27
20230809,143400,891286300,56100,56100,56100,56100,3
20230809,143300,891118000,56200,56100,56200,56100,12
20230809,143200,890443700,56100,56100,56100,56100,8
20230809,143100,889994900,56100,56200,56200,56100,28
20230809,143000,888423500,56300,56000,56300,56000,90
20230809,142900,883368700,56000,56000,56000,56000,8
20230809,142800,882920700,56200,56100,56200,56000,47
20230809,142700,880286900,56100,56100,56200,56100,41
20230809,142600,877986700,56100,56100,56200,56100,40
20230809,142500,875742600,56200,56300,56300,56100,112
20230809,142400,869448200,56200,56100,56300,56100,621
20230809,142300,834601100,56100,56100,56100,56100,33
20230809,142200,832749800,56100,56100,56100,56100,8
20230809,142100,832301000,56100,56100,56100,56100,27
20230809,142000,830786300,56200,56100,56200,56100,8
20230809,141900,830337400,56200,56100,56200,56100,5
20230809,141800,830056800,56100,56100,56200,56100,5
20230809,141700,829776200,56000,56100,56200,56000,26
20230809,141600,828319900,56100,56100,56100,56100,21
20230809,141500,827141800,56200,56100,56200,56000,35
20230809,141400,825178500,56100,56000,56100,56000,26
20230809,141300,823722200,56100,56000,56100,56000,54
20230809,141200,820693100,56000,56100,56200,56000,45
20230809,141100,818171500,56200,56100,56200,56000,126
20230809,141000,811103900,56000,55900,56000,55900,137
20230809,140900,803435200,56000,55900,56000,55900,50
20230809,140800,800639100,55900,55900,56000,55900,37
20230809,140700,798570700,55900,55900,55900,55900,27
20230809,140600,797061400,55900,55900,55900,55900,5
20230809,140500,796781900,55900,55900,55900,55900,37
20230809,140400,794713600,56000,56000,56000,56000,1
20230809,140300,794657600,55900,56000,56000,55900,38
20230809,140200,792533300,55900,56000,56000,55900,12
20230809,140100,791861500,56000,55900,56000,55900,177
20230809,140000,781952600,55900,55900,56000,55900,29
20230809,135900,780331400,55900,55900,55900,55900,4
20230809,135800,780107800,55900,55900,56000,55900,4
20230809,135700,779884100,55900,55900,56000,55900,6
20230809,135600,779548600,56000,55900,56000,55900,39
20230809,135500,777368400,56000,55900,56000,55900,34
20230809,135400,775467700,55900,55900,56000,55900,7
20230809,135300,775076300,55900,55800,55900,55800,50
20230809,135200,772284500,55800,55800,56000,55800,15
20230809,135100,771446600,55800,55700,55800,55700,65
20230809,135000,767822500,55800,55700,55800,55700,37
20230809,134900,765758600,55600,55600,55600,55600,25
20230809,134800,764368600,55600,55600,55800,55600,35
20230809,134700,762422100,55600,55600,55600,55600,15
20230809,134600,761588100,55600,55600,55600,55600,4
20230809,134500,761365700,55600,55600,55800,55600,33
20230809,134400,759530600,55600,55700,55700,55600,2
20230809,134300,759419300,55800,55600,55800,55600,16
20230809,134200,758529400,55800,55800,55800,55600,46
20230809,134100,755969000,55700,55700,55700,55700,1
20230809,134000,755913300,55800,55900,55900,55800,9
20230809,133900,755411000,55800,55600,55800,55600,73
20230809,133800,751348600,55600,55700,55800,55600,261
20230809,133700,736813100,55800,55900,55900,55800,42
20230809,133600,734469300,55900,55800,55900,55700,55
20230809,133500,731400300,55800,55800,55900,55700,39
20230809,133400,729226100,55900,55900,55900,55800,68
20230809,133300,725426500,55800,55700,55800,55700,241
20230809,133200,711983900,55700,55600,55700,55600,48
20230809,133100,709311000,55700,55600,55700,55600,48
20230809,133000,706639800,55600,55500,55700,55500,37
20230809,132900,704585500,55500,55700,55700,55500,10
20230809,132800,704030000,55500,55600,55600,55500,35
20230809,132700,702087400,55600,55500,55700,55500,48
20230809,132600,699419800,55700,55600,55700,55600,12
20230809,132500,698751700,55700,55500,55700,55500,18
20230809,132400,697751500,55500,55500,55500,55500,45
20230809,132300,695254000,55500,55600,55600,55500,9
20230809,132200,694754200,55700,55600,55700,55600,25
20230809,132100,693364100,55600,55700,55700,55500,47
20230809,132000,690752900,55600,55600,55700,55600,37
20230809,131900,688693200,55700,55800,55800,55500,163
20230809,131800,679632600,55700,55600,55700,55600,29
20230809,131700,678019100,55600,55600,55700,55600,50
20230809,131600,675239000,55600,55600,55600,55600,42
20230809,131500,672903800,55600,55600,55600,55600,8
20230809,131400,672459000,55600,55700,55700,55600,31
20230809,131300,670734500,55700,55700,55700,55700,19
20230809,131200,669676200,55700,55700,55700,55700,35
20230809,131100,667726700,55700,55700,55700,55700,4
20230809,131000,667503900,55800,55700,55800,55700,68
20230809,130900,663716000,55700,55700,55700,55700,5
20230809,130800,663437500,55800,55800,55800,55800,10
20230809,130700,662879500,55700,55700,55700,55700,37
20230809,130600,660818600,55800,55800,55800,55800,5
20230809,130500,660539600,55800,55800,55800,55800,67
20230809,130400,656801000,55800,55700,55800,55700,3
20230809,130300,656633700,55700,55700,55700,55700,31
20230809,130200,654907000,55700,55700,55700,55700,2
20230809,130100,654795600,55700,55700,55700,55700,71
20230809,130000,650840900,55700,55700,55700,55600,133
20230809,125900,643434000,55700,55700,55800,55700,124
20230809,125800,636520900,55700,55600,55700,55600,36
20230809,125700,634518800,55600,55700,55700,55600,4
20230809,125600,634296300,55700,55600,55700,55500,58
20230809,125500,631072700,55600,55600,55600,55600,8
20230809,125400,630627900,55600,55600,55600,55600,34
20230809,125300,628737500,55600,55600,55600,55600,82
20230809,125200,624178300,55600,55600,55600,55600,34
20230809,125100,622287900,55700,55700,55700,55700,29
20230809,125000,620672600,55700,55600,55700,55600,140
20230809,124900,612877100,55600,55600,55600,55600,48
20230809,124800,610208300,55700,55600,55700,55600,394
20230809,124700,588298100,55600,55600,55600,55600,205
20230809,124600,576900100,55600,55600,55600,55600,62
20230809,124500,573452900,55600,55600,55600,55600,71
20230809,124400,569505300,55600,55600,55600,55600,18
20230809,124300,568504500,55700,55600,55700,55600,14
20230809,124200,567724900,55600,55600,55600,55600,25
20230809,124100,566334900,55700,55600,55700,55600,26
20230809,124000,564887300,55600,55600,55600,55600,4
20230809,123900,564664900,55700,55700,55700,55700,18
20230809,123800,563662300,55700,55800,55800,55700,8
20230809,123700,563216600,55700,55700,55800,55700,150
20230809,123600,554859000,55700,55700,55700,55600,7
20230809,123500,554469300,55700,55600,55700,55600,29
20230809,123400,552856700,55600,55600,55600,55600,3
20230809,123300,552689900,55700,55600,55700,55600,32
20230809,123200,550910600,55700,55500,55700,55500,29
20230809,123100,549298500,55500,55500,55600,55500,26
20230809,123000,547855400,55600,55500,55600,55500,13
20230809,122900,547133800,55500,55600,55600,55500,37
20230809,122800,545080000,55500,55500,55500,55500,23
20230809,122700,543803500,55700,55500,55700,55500,18
20230809,122600,542803300,55600,55500,55600,55500,32
20230809,122500,541026900,55500,55500,55500,55500,2
20230809,122400,540915900,55500,55500,55500,55500,30
20230809,122300,539250900,55500,55500,55500,55500,6
20230809,122200,538917900,55500,55500,55500,55500,30
20230809,122100,537252900,55500,55500,55500,55400,40
20230809,122000,535033700,55500,55500,55500,55500,3
20230809,121900,534867200,55500,55500,55500,55500,32
20230809,121800,533091200,55500,55500,55500,55500,5
20230809,121700,532813700,55500,55500,55500,55500,26
20230809,121600,531370700,55600,55600,55600,55600,0
20230809,121500,531370700,55600,55600,55600,55500,32
20230809,121400,529594500,55600,55700,55700,55500,28
20230809,121300,528039900,55600,55600,55700,55600,7
20230809,121200,527650500,55600,55600,55600,55500,40
20230809,121100,525429500,55500,55500,55500,55500,1
20230809,121000,525374000,55400,55500,55500,55400,29
20230809,120900,523766600,55500,55500,55500,55500,9
20230809,120800,523267100,55500,55500,55500,55500,29
20230809,120700,521657600,55500,55500,55500,55500,32
20230809,120600,519881600,55500,55500,55500,55500,6
20230809,120500,519548600,55500,55500,55500,55500,29
20230809,120400,517939100,55500,55500,55500,55500,10
20230809,120300,517384100,55500,55400,55600,55400,32
20230809,120200,515607400,55400,55400,55400,55400,3
20230809,120100,515441200,55400,55400,55400,55400,37
20230809,120000,513391400,55400,55400,55400,55400,32
20230809,115900,511618600,55500,55500,55500,55500,1
20230809,115800,511563100,55500,55600,55600,55500,19
20230809,115700,510508300,55500,55500,55500,55500,48
20230809,115600,507844300,55400,55500,55500,55400,29
20230809,115500,506236800,55500,55400,55500,55400,5
20230809,115400,505959400,55500,55400,55500,55400,37
20230809,115300,503908800,55400,55400,55400,55400,22
20230809,115200,502690000,55500,55500,55500,55500,41
20230809,115100,500414500,55500,55500,55500,55500,0
20230809,115000,500414500,55500,55400,55500,55400,135
20230809,114900,492931900,55400,55400,55400,55400,37
20230809,114800,490882100,55400,55400,55400,55400,2
20230809,114700,490771300,55500,55500,55500,55500,46
20230809,114600,488218300,55500,55500,55500,55500,32
20230809,114500,486442300,55500,55500,55500,55500,0
20230809,114400,486442300,55500,55500,55500,55500,11
20230809,114300,485831800,55500,55500,55500,55500,44
20230809,114200,483389800,55500,55500,55600,55500,26
20230809,114100,481946400,55600,55500,55600,55500,11
20230809,114000,481335500,55600,55600,55600,55500,6
20230809,113900,481002000,55600,55500,55600,55500,24
20230809,113800,479669900,55600,55600,55600,55600,0
20230809,113700,479669900,55600,55600,55600,55600,4
20230809,113600,479447500,55800,55800,55800,55800,1
20230809,113500,479391700,55600,55500,55600,55500,76
20230809,113400,475170600,55500,55500,55500,55500,7
20230809,113300,474782100,55600,55500,55600,55500,14
20230809,113200,474004400,55600,55400,55600,55400,100
20230809,113100,468457400,55500,55400,55500,55400,41
20230809,113000,466182800,55500,55500,55500,55500,16
20230809,112900,465294800,55500,55300,55500,55300,329
20230809,112800,447068400,55400,55200,55400,55200,21
20230809,112700,445909000,55300,55200,55300,55200,25
20230809,112600,444526700,55300,55200,55300,55200,42
20230809,112500,442207000,55400,55200,55400,55200,28
20230809,112400,440660700,55300,55200,55300,55200,70
20230809,112300,436795400,55200,55200,55200,55200,14
20230809,112200,436022600,55200,55300,55400,55200,42
20230809,112100,433700000,55200,55300,55400,55200,159
20230809,112000,424914600,55300,55400,55400,55300,64
20230809,111900,421374300,55400,55400,55400,55400,6
20230809,111800,421041900,55400,55300,55400,55300,4
20230809,111700,420820600,55300,55300,55300,55300,54
20230809,111600,417834400,55400,55300,55400,55300,12
20230809,111500,417170700,55400,55200,55400,55200,21
20230809,111400,416011000,55200,55300,55300,55200,99
20230809,111300,410537900,55300,55300,55300,55300,0
20230809,111200,410537900,55300,55200,55300,55200,78
20230809,111100,406232200,55300,55300,55300,55300,1
20230809,111000,406176900,55100,55200,55200,55100,42
20230809,110900,403861000,55200,55200,55200,55200,80
20230809,110800,399445000,55200,55200,55200,55200,39
20230809,110700,397292200,55200,55200,55200,55200,20
20230809,110600,396188200,55200,55200,55200,55200,77
20230809,110500,391937800,55300,55300,55300,55300,2
20230809,110400,391827200,55200,55200,55200,55200,40
20230809,110300,389619200,55200,55200,55200,55200,87
20230809,110200,384816800,55200,55300,55300,55200,12
20230809,110100,384154300,55200,55200,55200,55200,60
20230809,110000,380842300,55200,55200,55300,55200,50
20230809,105900,378082200,55300,55200,55300,55200,17
20230809,105800,377142700,55100,55100,55200,55100,84
20230809,105700,372510200,55100,55200,55200,55100,34
20230809,105600,370636700,55100,55100,55100,55000,106
20230809,105500,364798500,55100,55000,55100,55000,93
20230809,105400,359680200,55100,55000,55100,55000,89
20230809,105300,354779100,55000,55000,55000,55000,31
20230809,105200,353074100,55100,55100,55100,55100,26
20230809,105100,351641500,55000,55100,55100,55000,87
20230809,105000,346848400,55100,55100,55100,55100,29
20230809,104900,345250500,55100,55100,55200,55100,73
20230809,104800,341227700,55100,55100,55100,55100,20
20230809,104700,340125700,55100,55100,55100,55100,11
20230809,104600,339519600,55100,55100,55100,55100,186
20230809,104500,329271000,55100,55100,55100,55100,11
20230809,104400,328664900,55200,55200,55200,55200,8
20230809,104300,328223300,55200,55100,55200,55100,132
20230809,104200,320950000,55100,55100,55100,55100,23
20230809,104100,319682700,55200,55100,55200,55100,70
20230809,104000,315823700,55100,55200,55200,55100,72
20230809,103900,311856400,55200,55100,55200,55100,66
20230809,103800,308216400,55200,55100,55200,55100,32
20230809,103700,306453100,55100,55100,55100,55100,27
20230809,103600,304965400,55200,55100,55200,55100,86
20230809,103500,300221100,55100,55200,55300,55100,440
20230809,103400,275937500,55200,55200,55300,55200,74
20230809,103300,271852600,55200,55300,55300,55200,14
20230809,103200,271079500,55200,55200,55300,55200,141
20230809,103100,263295100,55200,55300,55300,55200,21
20230809,103000,262135500,55200,55200,55200,55200,11
20230809,102900,261528300,55300,55200,55300,55200,137
20230809,102800,253964500,55200,55200,55200,55200,34
20230809,102700,252087700,55300,55300,55300,55300,3
20230809,102600,251921800,55300,55300,55300,55200,85
20230809,102500,247224500,55200,55200,55200,55200,50
20230809,102400,244464500,55400,55400,55400,55300,14
20230809,102300,243690100,55400,55400,55400,55300,135
20230809,102200,236221200,55300,55300,55300,55300,11
20230809,102100,235612900,55400,55300,55400,55300,40
20230809,102000,233399100,55400,55400,55400,55400,20
20230809,101900,232291100,55400,55400,55500,55400,32
20230809,101800,230517300,55400,55400,55400,55300,130
20230809,101700,223321400,55400,55500,55500,55400,183
20230809,101600,213183100,55500,55500,55500,55500,16
20230809,101500,212295100,55500,55300,55500,55300,79
20230809,101400,207924600,55300,55400,55400,55300,67
20230809,101300,204217100,55600,55600,55600,55600,1
20230809,101200,204161500,55500,55500,55500,55500,40
20230809,101100,201941500,55500,55400,55500,55400,32
20230809,101000,200167600,55500,55500,55500,55500,5
20230809,100900,199890100,55400,55500,55600,55400,18
20230809,100800,198892000,55600,55500,55600,55400,3
20230809,100700,198725500,55300,55300,55300,55300,51
20230809,100600,195905200,55300,55300,55300,55300,0
20230809,100500,195905200,55300,55300,55300,55300,0
20230809,100400,195905200,55300,55300,55300,55300,28
20230809,100300,194356800,55300,55300,55300,55300,22
20230809,100200,193140200,55300,55300,55300,55300,8
20230809,100100,192697800,55300,55300,55300,55300,0
20230809,100000,192697800,55300,55500,55500,55300,55
20230809,095900,189655700,55600,55500,55600,55500,53
20230809,095800,186709600,55500,55400,55500,55400,32
20230809,095700,184933900,55400,55400,55400,55400,29
20230809,095600,183327300,55400,55500,55500,55400,25
20230809,095500,181941900,55500,55500,55500,55500,0
20230809,095400,181941900,55500,55300,55500,55300,54
20230809,095300,178950100,55400,55400,55400,55400,42
20230809,095200,176623300,55400,55400,55400,55400,1
20230809,095100,176567900,55400,55400,55400,55400,0
20230809,095000,176567900,55400,55400,55400,55400,45
20230809,094900,174074900,55400,55500,55500,55400,25
20230809,094800,172689400,55300,55300,55400,55300,127
20230809,094700,165660600,55300,55300,55300,55300,0
20230809,094600,165660600,55300,55300,55300,55200,33
20230809,094500,163836700,55400,55400,55400,55400,1
20230809,094400,163781300,55300,55300,55300,55300,0
20230809,094300,163781300,55300,55300,55300,55300,29
20230809,094200,162177600,55300,55300,55300,55300,23
20230809,094100,160905700,55300,55300,55300,55300,0
20230809,094000,160905700,55300,55400,55400,55300,42
20230809,093900,158581600,55400,55300,55400,55300,39
20230809,093800,156423400,55400,55400,55400,55400,15
20230809,093700,155592400,55400,55400,55400,55400,0
20230809,093600,155592400,55400,55300,55400,55300,40
20230809,093500,153379300,55300,55300,55300,55300,20
20230809,093400,152273300,55400,55400,55400,55400,20
20230809,093300,151165300,55400,55300,55400,55300,58
20230809,093200,147955700,55300,55300,55300,55200,19
20230809,093100,146905400,55400,55400,55400,55400,1
20230809,093000,146850000,55300,55300,55300,55300,34
20230809,092900,144969800,55300,55300,55300,55300,2
20230809,092800,144859200,55300,55200,55300,55200,27
20230809,092700,143368300,55200,55200,55200,55200,1
20230809,092600,143313100,55200,55200,55200,55200,0
20230809,092500,143313100,55200,55200,55200,55200,115
20230809,092400,136965100,55300,55300,55300,55300,15
20230809,092300,136135600,55200,55300,55300,55200,11
20230809,092200,135527400,55200,55200,55200,55200,0
20230809,092100,135527400,55200,55300,55300,55200,24
20230809,092000,134200600,55300,55300,55300,55300,35
20230809,091900,132265100,55200,55200,55200,55200,0
20230809,091800,132265100,55200,55300,55300,55200,32
20230809,091700,130496500,55400,55300,55400,55300,17
20230809,091600,129555400,55300,55300,55300,55300,134
20230809,091500,122145200,55200,55200,55200,55200,1
20230809,091400,122090000,55300,55200,55300,55200,26
20230809,091300,120654700,55200,55300,55300,55200,6
20230809,091200,120323400,55300,55300,55400,55300,58
20230809,091100,117113600,55300,55200,55300,55100,203
20230809,091000,105922700,55200,55500,55500,55200,92
20230809,090900,100832300,55400,55400,55400,55400,0
20230809,090800,100832300,55400,55400,55400,55400,28
20230809,090700,99281100,55500,55500,55500,55500,0
20230809,090600,99281100,55500,55500,55500,55400,66
20230809,090500,95623500,55600,55300,55600,55300,209
20230809,090400,84038200,55400,55300,55400,55300,3
20230809,090300,83872100,55400,55400,55400,55400,2
20230809,090200,83761300,55200,55200,55200,55200,0
20230809,090100,83761300,55200,55400,55400,55200,109
20230809,090000,77734400,55300,54800,55300,54800,1414