KissMeData/093320/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194700,3910755100,68000,68000,68000,68000,1040
20230802,194600,3910755100,68000,68000,68000,68000,0
20230802,194500,3910755100,68000,68000,68000,68000,0
20230802,194400,3910755100,68000,68000,68000,68000,0
20230802,194300,3910755100,68000,68000,68000,68000,0
20230802,194200,3910755100,68000,68000,68000,68000,0
20230802,194100,3910755100,68000,68000,68000,68000,0
20230802,194000,3910755100,68000,68000,68000,68000,0
20230802,193900,3910755100,68000,68000,68000,68000,0
20230802,193800,3910755100,68000,68000,68000,68000,0
20230802,193700,3910755100,68000,68000,68000,68000,0
20230802,193600,3910755100,68000,68000,68000,68000,0
20230802,193500,3910755100,68000,68000,68000,68000,0
20230802,193400,3910755100,68000,68000,68000,68000,0
20230802,193300,3910755100,68000,68000,68000,68000,0
20230802,193200,3910755100,68000,68000,68000,68000,0
20230802,193100,3910755100,68000,68000,68000,68000,0
20230802,193000,3910755100,68000,68000,68000,68000,0
20230802,192900,3910755100,68000,68000,68000,68000,0
20230802,192800,3910755100,68000,68000,68000,68000,0
20230802,192700,3910755100,68000,68000,68000,68000,0
20230802,192600,3910755100,68000,68000,68000,68000,0
20230802,192500,3910755100,68000,68000,68000,68000,0
20230802,192400,3910755100,68000,68000,68000,68000,0
20230802,192300,3910755100,68000,68000,68000,68000,0
20230802,192200,3910755100,68000,68000,68000,68000,0
20230802,192100,3910755100,68000,68000,68000,68000,0
20230802,192000,3910755100,68000,68000,68000,68000,0
20230802,191900,3910755100,68000,68000,68000,68000,0
20230802,191800,3910755100,68000,68000,68000,68000,0
20230802,191700,3910755100,68000,68000,68000,68000,1040
20230802,191600,3910755100,68000,68000,68000,68000,0
20230802,191500,3910755100,68000,68000,68000,68000,0
20230802,191400,3910755100,68000,68000,68000,68000,0
20230802,191300,3910755100,68000,68000,68000,68000,0
20230802,191200,3910755100,68000,68000,68000,68000,0
20230802,191100,3910755100,68000,68000,68000,68000,0
20230802,191000,3910755100,68000,68000,68000,68000,0
20230802,190900,3910755100,68000,68000,68000,68000,0
20230802,190800,3910755100,68000,68000,68000,68000,0
20230802,190700,3910755100,68000,68000,68000,68000,0
20230802,190600,3910755100,68000,68000,68000,68000,0
20230802,190500,3910755100,68000,68000,68000,68000,0
20230802,190400,3910755100,68000,68000,68000,68000,0
20230802,190300,3910755100,68000,68000,68000,68000,0
20230802,190200,3910755100,68000,68000,68000,68000,0
20230802,190100,3910755100,68000,68000,68000,68000,0
20230802,190000,3910755100,68000,68000,68000,68000,0
20230802,185900,3910755100,68000,68000,68000,68000,0
20230802,185800,3910755100,68000,68000,68000,68000,0
20230802,185700,3910755100,68000,68000,68000,68000,0
20230802,185600,3910755100,68000,68000,68000,68000,0
20230802,185500,3910755100,68000,68000,68000,68000,0
20230802,185400,3910755100,68000,68000,68000,68000,0
20230802,185300,3910755100,68000,68000,68000,68000,0
20230802,185200,3910755100,68000,68000,68000,68000,0
20230802,185100,3910755100,68000,68000,68000,68000,0
20230802,185000,3910755100,68000,68000,68000,68000,0
20230802,184900,3910755100,68000,68000,68000,68000,0
20230802,184800,3910755100,68000,68000,68000,68000,0
20230802,184700,3910755100,68000,68000,68000,68000,1040
20230802,184600,3910755100,68000,68000,68000,68000,0
20230802,184500,3910755100,68000,68000,68000,68000,0
20230802,184400,3910755100,68000,68000,68000,68000,0
20230802,184300,3910755100,68000,68000,68000,68000,0
20230802,184200,3910755100,68000,68000,68000,68000,0
20230802,184100,3910755100,68000,68000,68000,68000,0
20230802,184000,3910755100,68000,68000,68000,68000,0
20230802,183900,3910755100,68000,68000,68000,68000,0
20230802,183800,3910755100,68000,68000,68000,68000,0
20230802,183700,3910755100,68000,68000,68000,68000,0
20230802,183600,3910755100,68000,68000,68000,68000,0
20230802,183500,3910755100,68000,68000,68000,68000,0
20230802,183400,3910755100,68000,68000,68000,68000,0
20230802,183300,3910755100,68000,68000,68000,68000,0
20230802,183200,3910755100,68000,68000,68000,68000,0
20230802,183100,3910755100,68000,68000,68000,68000,0
20230802,183000,3910755100,68000,68000,68000,68000,0
20230802,182900,3910755100,68000,68000,68000,68000,0
20230802,182800,3910755100,68000,68000,68000,68000,0
20230802,182700,3910755100,68000,68000,68000,68000,0
20230802,182600,3910755100,68000,68000,68000,68000,0
20230802,182500,3910755100,68000,68000,68000,68000,0
20230802,182400,3910755100,68000,68000,68000,68000,0
20230802,182300,3910755100,68000,68000,68000,68000,0
20230802,182200,3910755100,68000,68000,68000,68000,0
20230802,182100,3910755100,68000,68000,68000,68000,0
20230802,182000,3910755100,68000,68000,68000,68000,0
20230802,181900,3910755100,68000,68000,68000,68000,0
20230802,181800,3910755100,68000,68000,68000,68000,0
20230802,181700,3910755100,68000,68000,68000,68000,1040
20230802,181600,3910755100,68000,68000,68000,68000,0
20230802,181500,3910755100,68000,68000,68000,68000,0
20230802,181400,3910755100,68000,68000,68000,68000,0
20230802,181300,3910755100,68000,68000,68000,68000,0
20230802,181200,3910755100,68000,68000,68000,68000,0
20230802,181100,3910755100,68000,68000,68000,68000,0
20230802,181000,3910755100,68000,68000,68000,68000,0
20230802,180900,3910755100,68000,68000,68000,68000,0
20230802,180800,3910755100,68000,68000,68000,68000,0
20230802,180700,3910755100,68000,68000,68000,68000,0
20230802,180600,3910755100,68000,68000,68000,68000,0
20230802,180500,3910755100,68000,68000,68000,68000,0
20230802,180400,3910755100,68000,68000,68000,68000,0
20230802,180300,3910755100,68000,68000,68000,68000,0
20230802,180200,3910755100,68000,68000,68000,68000,0
20230802,180100,3910755100,68000,68000,68000,68000,0
20230802,180000,3910755100,68000,68000,68000,68000,0
20230802,175900,3910755100,68000,68000,68000,68000,0
20230802,175800,3910755100,68000,68000,68000,68000,0
20230802,175700,3910755100,68000,68000,68000,68000,0
20230802,175600,3910755100,68000,68000,68000,68000,0
20230802,175500,3910755100,68000,68000,68000,68000,0
20230802,175400,3910755100,68000,68000,68000,68000,0
20230802,175300,3910755100,68000,68000,68000,68000,0
20230802,175200,3910755100,68000,68000,68000,68000,0
20230802,175100,3910755100,68000,68000,68000,68000,0
20230802,175000,3910755100,68000,68000,68000,68000,0
20230802,174900,3910755100,68000,68000,68000,68000,0
20230802,174800,3910755100,68000,68000,68000,68000,0
20230802,174700,3910755100,68000,68000,68000,68000,1040
20230802,174600,3910755100,68000,68000,68000,68000,0
20230802,174500,3910755100,68000,68000,68000,68000,0
20230802,174400,3910755100,68000,68000,68000,68000,0
20230802,174300,3910755100,68000,68000,68000,68000,0
20230802,174200,3910755100,68000,68000,68000,68000,0
20230802,174100,3910755100,68000,68000,68000,68000,0
20230802,174000,3910755100,68000,68000,68000,68000,0
20230802,173900,3910755100,68000,68000,68000,68000,0
20230802,173800,3910755100,68000,68000,68000,68000,0
20230802,173700,3910755100,68000,68000,68000,68000,0
20230802,173600,3910755100,68000,68000,68000,68000,0
20230802,173500,3910755100,68000,68000,68000,68000,0
20230802,173400,3910755100,68000,68000,68000,68000,0
20230802,173300,3910755100,68000,68000,68000,68000,0
20230802,173200,3910755100,68000,68000,68000,68000,0
20230802,173100,3910755100,68000,68000,68000,68000,0
20230802,173000,3910755100,68000,68000,68000,68000,0
20230802,172900,3910755100,68000,68000,68000,68000,0
20230802,172800,3910755100,68000,68000,68000,68000,0
20230802,172700,3910755100,68000,68000,68000,68000,0
20230802,172600,3910755100,68000,68000,68000,68000,0
20230802,172500,3910755100,68000,68000,68000,68000,0
20230802,172400,3910755100,68000,68000,68000,68000,0
20230802,172300,3910755100,68000,68000,68000,68000,0
20230802,172200,3910755100,68000,68000,68000,68000,0
20230802,172100,3910755100,68000,68000,68000,68000,0
20230802,172000,3910755100,68000,68000,68000,68000,0
20230802,171900,3910755100,68000,68000,68000,68000,0
20230802,171800,3910755100,68000,68000,68000,68000,0
20230802,171700,3910755100,68000,68000,68000,68000,1040
20230802,171600,3910755100,68000,68000,68000,68000,0
20230802,171500,3910755100,68000,68000,68000,68000,0
20230802,171400,3910755100,68000,68000,68000,68000,0
20230802,171300,3910755100,68000,68000,68000,68000,0
20230802,171200,3910755100,68000,68000,68000,68000,0
20230802,171100,3910755100,68000,68000,68000,68000,0
20230802,171000,3910755100,68000,68000,68000,68000,0
20230802,170900,3910755100,68000,68000,68000,68000,0
20230802,170800,3910755100,68000,68000,68000,68000,0
20230802,170700,3910755100,68000,68000,68000,68000,0
20230802,170600,3910755100,68000,68000,68000,68000,0
20230802,170500,3910755100,68000,68000,68000,68000,0
20230802,170400,3910755100,68000,68000,68000,68000,0
20230802,170300,3910755100,68000,68000,68000,68000,0
20230802,170200,3910755100,68000,68000,68000,68000,0
20230802,170100,3910755100,68000,68000,68000,68000,0
20230802,170000,3910755100,68000,68000,68000,68000,0
20230802,165900,3910755100,68000,68000,68000,68000,0
20230802,165800,3910755100,68000,68000,68000,68000,0
20230802,165700,3910755100,68000,68000,68000,68000,0
20230802,165600,3910755100,68000,68000,68000,68000,0
20230802,165500,3910755100,68000,68000,68000,68000,0
20230802,165400,3910755100,68000,68000,68000,68000,0
20230802,165300,3910755100,68000,68000,68000,68000,0
20230802,165200,3910755100,68000,68000,68000,68000,0
20230802,165100,3910755100,68000,68000,68000,68000,0
20230802,165000,3910755100,68000,68000,68000,68000,0
20230802,164900,3910755100,68000,68000,68000,68000,0
20230802,164800,3910755100,68000,68000,68000,68000,0
20230802,164700,3910755100,68000,68000,68000,68000,1040
20230802,164600,3910755100,68000,68000,68000,68000,0
20230802,164500,3910755100,68000,68000,68000,68000,0
20230802,164400,3910755100,68000,68000,68000,68000,0
20230802,164300,3910755100,68000,68000,68000,68000,0
20230802,164200,3910755100,68000,68000,68000,68000,0
20230802,164100,3910755100,68000,68000,68000,68000,0
20230802,164000,3910755100,68000,68000,68000,68000,0
20230802,163900,3910755100,68000,68000,68000,68000,0
20230802,163800,3910755100,68000,68000,68000,68000,0
20230802,163700,3910755100,68000,68000,68000,68000,0
20230802,163600,3910755100,68000,68000,68000,68000,0
20230802,163500,3910755100,68000,68000,68000,68000,0
20230802,163400,3910755100,68000,68000,68000,68000,0
20230802,163300,3910755100,68000,68000,68000,68000,0
20230802,163200,3910755100,68000,68000,68000,68000,0
20230802,163100,3910755100,68000,68000,68000,68000,0
20230802,163000,3910755100,68000,68000,68000,68000,0
20230802,162900,3910755100,68000,68000,68000,68000,0
20230802,162800,3910755100,68000,68000,68000,68000,0
20230802,162700,3910755100,68000,68000,68000,68000,0
20230802,162600,3910755100,68000,68000,68000,68000,0
20230802,162500,3910755100,68000,68000,68000,68000,0
20230802,162400,3910755100,68000,68000,68000,68000,0
20230802,162300,3910755100,68000,68000,68000,68000,0
20230802,162200,3910755100,68000,68000,68000,68000,0
20230802,162100,3910755100,68000,68000,68000,68000,0
20230802,162000,3910755100,68000,68000,68000,68000,0
20230802,161900,3910755100,68000,68000,68000,68000,0
20230802,161800,3910755100,68000,68000,68000,68000,0
20230802,161700,3910755100,68000,68000,68000,68000,1040
20230802,161600,3910755100,68000,68000,68000,68000,0
20230802,161500,3910755100,68000,68000,68000,68000,0
20230802,161400,3910755100,68000,68000,68000,68000,0
20230802,161300,3910755100,68000,68000,68000,68000,0
20230802,161200,3910755100,68000,68000,68000,68000,0
20230802,161100,3910755100,68000,68000,68000,68000,0
20230802,161000,3910755100,68000,68000,68000,68000,0
20230802,160900,3910755100,68000,68000,68000,68000,0
20230802,160800,3910755100,68000,68000,68000,68000,0
20230802,160700,3910755100,68000,68000,68000,68000,0
20230802,160600,3910755100,68000,68000,68000,68000,0
20230802,160500,3910755100,68000,68000,68000,68000,0
20230802,160400,3910755100,68000,68000,68000,68000,0
20230802,160300,3910755100,68000,68000,68000,68000,0
20230802,160200,3910755100,68000,68000,68000,68000,0
20230802,160100,3910755100,68000,68000,68000,68000,0
20230802,160000,3910755100,68000,68000,68000,68000,0
20230802,155900,3910755100,68000,68000,68000,68000,0
20230802,155800,3910755100,68000,68000,68000,68000,0
20230802,155700,3910755100,68000,68000,68000,68000,0
20230802,155600,3910755100,68000,68000,68000,68000,0
20230802,155500,3910755100,68000,68000,68000,68000,0
20230802,155400,3910755100,68000,68000,68000,68000,0
20230802,155300,3910755100,68000,68000,68000,68000,0
20230802,155200,3910755100,68000,68000,68000,68000,0
20230802,155100,3910755100,68000,68000,68000,68000,0
20230802,155000,3910755100,68000,68000,68000,68000,0
20230802,154900,3910755100,68000,68000,68000,68000,0
20230802,154800,3910755100,68000,68000,68000,68000,0
20230802,154700,3910755100,68000,68000,68000,68000,1040
20230802,154600,3910755100,68000,68000,68000,68000,0
20230802,154500,3910755100,68000,68000,68000,68000,0
20230802,154400,3910755100,68000,68000,68000,68000,0
20230802,154300,3910755100,68000,68000,68000,68000,0
20230802,154200,3910755100,68000,68000,68000,68000,0
20230802,154100,3910755100,68000,68000,68000,68000,0
20230802,154000,3910755100,68000,68000,68000,68000,0
20230802,153900,3910755100,68000,68000,68000,68000,0
20230802,153800,3910755100,68000,68000,68000,68000,0
20230802,153700,3910755100,68000,68000,68000,68000,0
20230802,153600,3910755100,68000,68000,68000,68000,0
20230802,153500,3910755100,68000,68000,68000,68000,0
20230802,153400,3910755100,68000,68000,68000,68000,0
20230802,153300,3910755100,68000,68000,68000,68000,0
20230802,153200,3910755100,68000,68000,68000,68000,0
20230802,153100,3910755100,68000,68000,68000,68000,0
20230802,153000,3910755100,68000,68000,68000,68000,1040
20230802,152900,3840035100,68100,68100,68100,68100,0
20230802,152800,3840035100,68100,68100,68100,68100,0
20230802,152700,3840035100,68100,68100,68100,68100,0
20230802,152600,3840035100,68100,68100,68100,68100,0
20230802,152500,3840035100,68100,68100,68100,68100,0
20230802,152400,3840035100,68100,68100,68100,68100,0
20230802,152300,3840035100,68100,68100,68100,68100,0
20230802,152200,3840035100,68100,68100,68100,68100,0
20230802,152100,3840035100,68100,68100,68100,68100,0
20230802,152000,3840035100,68100,68100,68100,68100,0
20230802,151900,3840035100,68100,68100,68200,68000,166
20230802,151800,3828733000,68100,68000,68100,68000,29
20230802,151700,3826759600,68100,68100,68100,68000,61
20230802,151600,3822605600,68100,68100,68100,68000,353
20230802,151500,3798577000,68100,68000,68100,68000,50
20230802,151400,3795172600,68000,68000,68100,68000,49
20230802,151300,3791840100,68000,68100,68100,68000,552
20230802,151200,3754274700,68100,68100,68100,68100,40
20230802,151100,3751550700,68100,68100,68200,68100,25
20230802,151000,3749848100,68100,68100,68100,68100,11
20230802,150900,3749099000,68100,68100,68100,68100,13
20230802,150800,3748213700,68000,68200,68200,68000,457
20230802,150700,3717109800,68100,68200,68200,68100,9
20230802,150600,3716496200,68100,68200,68200,68100,14
20230802,150500,3715542300,68100,68200,68200,68100,190
20230802,150400,3702584800,68300,68500,68500,68300,289
20230802,150300,3682833800,68500,68500,68500,68500,27
20230802,150200,3680984300,68500,68400,68500,68400,61
20230802,150100,3676806100,68400,68400,68500,68400,24
20230802,150000,3675163300,68300,68200,68300,68200,80
20230802,145900,3669700000,68200,68100,68200,68000,137
20230802,145800,3660366400,68100,68100,68100,68000,16
20230802,145700,3659277100,68100,68100,68100,68000,36
20230802,145600,3656826900,68100,68100,68100,68000,143
20230802,145500,3647088800,68100,68100,68100,68100,7
20230802,145400,3646612100,68100,68000,68100,68000,22
20230802,145300,3645114100,68000,68000,68000,68000,168
20230802,145200,3633690100,68000,68000,68000,68000,2
20230802,145100,3633554100,68000,68100,68100,68000,94
20230802,145000,3627160600,68100,68000,68100,68000,52
20230802,144900,3623619800,68000,68000,68000,68000,24
20230802,144800,3621987800,68100,68100,68100,68000,76
20230802,144700,3616812500,68100,68100,68100,68000,55
20230802,144600,3613067100,68000,68300,68300,68000,133
20230802,144500,3604008400,68300,68100,68300,68100,27
20230802,144400,3602167200,68000,68000,68000,68000,5
20230802,144300,3601827200,68000,68000,68000,68000,40
20230802,144200,3599107200,67900,68000,68000,67900,6
20230802,144100,3598699700,67900,67900,67900,67900,32
20230802,144000,3596526900,67900,67900,67900,67900,12
20230802,143900,3595712100,67900,67800,67900,67800,215
20230802,143800,3581126100,67800,67800,67800,67800,4
20230802,143700,3580854900,67800,67800,67800,67800,91
20230802,143600,3574685100,67900,67800,67900,67800,4
20230802,143500,3574413600,67800,67700,67800,67700,10
20230802,143400,3573735700,67800,67700,67800,67700,213
20230802,143300,3559314900,67700,67700,67700,67700,21
20230802,143200,3557893200,67600,67800,67800,67600,192
20230802,143100,3544888100,67800,67800,67900,67800,137
20230802,143000,3535586800,67800,67700,67800,67700,11
20230802,142900,3534841100,67700,67700,67700,67700,67
20230802,142800,3530305200,67700,67800,67800,67700,6
20230802,142700,3529898500,67700,67800,67800,67700,10
20230802,142600,3529220600,67800,67700,67800,67700,43
20230802,142500,3526305400,67700,67800,67800,67600,201
20230802,142400,3512697400,67800,67700,67800,67700,304
20230802,142300,3492091200,67700,67800,67800,67700,61
20230802,142200,3487961200,67700,67800,67800,67700,38
20230802,142100,3485384900,67800,67900,67900,67700,901
20230802,142000,3424242300,68000,68000,68100,68000,1640
20230802,141900,3312717000,68100,68000,68100,68000,51
20230802,141800,3309245900,68000,68100,68100,68000,128
20230802,141700,3300538900,68000,68000,68000,68000,7
20230802,141600,3300062900,68000,68000,68000,68000,4
20230802,141500,3299790900,68000,68000,68000,68000,2
20230802,141400,3299654900,68000,68000,68000,68000,134
20230802,141300,3290542900,68000,68100,68100,68000,187
20230802,141200,3277808600,68100,68100,68200,68100,85
20230802,141100,3272020000,68200,68200,68200,68100,611
20230802,141000,3230405300,68200,68200,68200,68100,41
20230802,140900,3227609600,68200,68300,68300,68200,3
20230802,140800,3227404900,68300,68200,68300,68200,32
20230802,140700,3225222200,68200,68200,68200,68100,70
20230802,140600,3220448700,68300,68300,68300,68300,14
20230802,140500,3219492500,68200,68400,68400,68200,292
20230802,140400,3199564500,68400,68500,68500,68400,4
20230802,140300,3199290700,68600,68600,68600,68600,0
20230802,140200,3199290700,68600,68400,68600,68400,13
20230802,140100,3198400400,68400,68400,68400,68400,14
20230802,140000,3197442800,68300,68500,68500,68300,31
20230802,135900,3195322600,68400,68400,68500,68300,24
20230802,135800,3193679600,68500,68500,68500,68200,110
20230802,135700,3186157600,68600,68600,68600,68500,31
20230802,135600,3184031500,68500,68600,68600,68500,34
20230802,135500,3181699300,68600,68800,68800,68600,37
20230802,135400,3179156500,68800,68500,68800,68500,15
20230802,135300,3178126200,68500,68400,68500,68400,20
20230802,135200,3176757500,68500,68600,68600,68300,40
20230802,135100,3174021200,68600,68500,68600,68300,95
20230802,135000,3167521500,68500,68400,68500,68400,26
20230802,134900,3165741100,68400,68300,68400,68300,33
20230802,134800,3163485100,68300,68200,68300,68200,44
20230802,134700,3160481000,68300,68300,68300,68200,63
20230802,134600,3156179300,68300,68400,68400,68300,24
20230802,134500,3154538000,68400,68500,68500,68400,25
20230802,134400,3152827800,68600,68400,68600,68300,232
20230802,134300,3136974800,68500,68400,68700,68400,40
20230802,134200,3134231200,68600,68800,68800,68600,63
20230802,134100,3129902000,68600,68500,68600,68500,15
20230802,134000,3128873200,68600,68400,68600,68400,40
20230802,133900,3126129400,68400,68600,68600,68400,73
20230802,133800,3121133100,68600,68700,68700,68400,33
20230802,133700,3118867900,68400,68800,69000,68400,191
20230802,133600,3105785100,68800,68800,68800,68700,17
20230802,133500,3104615800,68800,68700,68800,68700,30
20230802,133400,3102552600,68700,68500,68700,68500,67
20230802,133300,3097961700,68500,68600,68600,68500,50
20230802,133200,3094534300,68600,68600,68600,68600,74
20230802,133100,3089457900,68600,68900,68900,68600,75
20230802,133000,3084301300,68800,68800,68800,68500,91
20230802,132900,3078059300,68800,68600,68800,68600,12
20230802,132800,3077234700,68700,68500,68700,68500,27
20230802,132700,3075380000,68600,68700,68700,68600,31
20230802,132600,3073251500,68700,68700,68800,68700,45
20230802,132500,3070157300,68700,68800,69000,68700,151
20230802,132400,3059772600,68800,68700,68900,68700,118
20230802,132300,3051659300,68700,68900,68900,68700,31
20230802,132200,3049525800,69000,68900,69000,68900,19
20230802,132100,3048215700,68700,68900,68900,68700,24
20230802,132000,3046564700,69000,68800,69000,68800,31
20230802,131900,3044428900,68900,69000,69100,68900,38
20230802,131800,3041807100,69000,68800,69000,68800,13
20230802,131700,3040911700,68800,69000,69000,68800,193
20230802,131600,3027628900,69000,69000,69000,69000,20
20230802,131500,3026248900,68900,68700,69000,68700,360
20230802,131400,3001442800,68900,68800,68900,68700,302
20230802,131300,2980648800,68700,68600,68800,68600,51
20230802,131200,2977143900,68500,68600,68700,68500,52
20230802,131100,2973573700,68600,68500,68700,68500,25
20230802,131000,2971857000,68600,68400,68700,68400,39
20230802,130900,2969178700,68400,68500,68500,68400,18
20230802,130800,2967946000,68300,68400,68400,68300,147
20230802,130700,2957904900,68500,68500,68500,68400,39
20230802,130600,2955235000,68500,68500,68500,68400,74
20230802,130500,2950169700,68600,68400,68600,68400,30
20230802,130400,2948114100,68500,68300,68500,68300,27
20230802,130300,2946265400,68400,68400,68500,68400,40
20230802,130200,2943528800,68300,68400,68400,68300,13
20230802,130100,2942640200,68300,68400,68400,68300,19
20230802,130000,2941340800,68300,68300,68300,68300,4
20230802,125900,2941067600,68400,68500,68500,68400,96
20230802,125800,2934498400,68400,68400,68400,68400,2
20230802,125700,2934361600,68400,68400,68400,68400,16
20230802,125600,2933267200,68400,68500,68500,68400,309
20230802,125500,2912101100,68600,68600,68600,68600,214
20230802,125400,2897420700,68600,68600,68600,68600,3
20230802,125300,2897214900,68600,68600,68600,68600,73
20230802,125200,2892207100,68600,68600,68600,68600,4
20230802,125100,2891932700,68600,68600,68600,68600,9
20230802,125000,2891315300,68600,68600,68600,68600,1
20230802,124900,2891246700,68600,68600,68700,68600,6
20230802,124800,2890835000,68700,68700,68700,68700,112
20230802,124700,2883140600,68700,68600,69100,68600,94
20230802,124600,2876679700,68600,68700,68700,68600,18
20230802,124500,2875443400,68700,68800,68800,68700,119
20230802,124400,2867268000,68800,68800,68900,68700,137
20230802,124300,2857852700,68900,68900,68900,68900,1
20230802,124200,2857783800,68700,68800,68800,68700,11
20230802,124100,2857027400,68700,68700,68700,68700,41
20230802,124000,2854210700,68800,68700,68800,68700,34
20230802,123900,2851872700,68700,68700,68700,68700,6
20230802,123800,2851460500,68700,68700,68700,68700,42
20230802,123700,2848575100,68800,68700,69100,68700,51
20230802,123600,2845062400,68700,68700,68700,68700,3
20230802,123500,2844856300,68700,68700,68700,68700,5
20230802,123400,2844512800,68700,68700,68700,68600,43
20230802,123300,2841558900,68600,68700,68700,68600,10
20230802,123200,2840872100,68800,68600,69100,68600,114
20230802,123100,2833036100,68600,68600,68700,68600,85
20230802,123000,2827204600,68600,68600,68600,68500,14
20230802,122900,2826244800,68600,68700,68700,68600,4
20230802,122800,2825970200,68700,68400,69100,68400,201
20230802,122700,2812148200,68300,68300,68300,68300,5
20230802,122600,2811806700,68400,68400,68400,68400,23
20230802,122500,2810233500,68300,68300,68300,68300,5
20230802,122400,2809892000,68300,68300,68300,68300,3
20230802,122300,2809687100,68300,68200,68300,68200,60
20230802,122200,2805590100,68200,68200,68200,68200,62
20230802,122100,2801361700,68300,68200,68400,68200,11
20230802,122000,2800610000,68200,68200,68200,68200,77
20230802,121900,2795358600,68200,68200,68200,68200,6
20230802,121800,2794949400,68200,68200,68200,68200,36
20230802,121700,2792494200,68200,68200,68300,68200,6
20230802,121600,2792084900,68200,68200,68200,68200,104
20230802,121500,2784992100,68200,68300,68300,68200,99
20230802,121400,2778230900,68300,68300,68300,68300,224
20230802,121300,2762931700,68300,68300,68300,68300,2
20230802,121200,2762795100,68300,68300,68300,68300,9
20230802,121100,2762180400,68300,68300,68300,68300,3
20230802,121000,2761975500,68300,68300,68300,68300,2
20230802,120900,2761838900,68300,68100,68300,68100,217
20230802,120800,2747030700,68100,68200,68200,68100,6
20230802,120700,2746622000,68100,68100,68100,68100,2
20230802,120600,2746485800,68100,68200,68200,68100,8
20230802,120500,2745940800,68200,68200,68200,68200,66
20230802,120400,2741439600,68200,68200,68200,68100,6
20230802,120300,2741030800,68200,68300,68300,68200,56
20230802,120200,2737206300,68300,68200,68300,68200,7
20230802,120100,2736728600,68200,68200,68200,68200,32
20230802,120000,2734546200,68100,68300,68300,68100,812
20230802,115900,2679224300,68300,68200,68300,68200,33
20230802,115800,2676973000,68200,68200,68200,68200,3
20230802,115700,2676768400,68200,68100,68200,68100,69
20230802,115600,2672068400,68100,68100,68100,68100,10
20230802,115500,2671387400,68100,68000,68200,68000,12
20230802,115400,2670569800,68000,68000,68200,68000,64
20230802,115300,2666217600,68000,68100,68200,68000,110
20230802,115200,2658721600,68100,68200,68200,68100,10
20230802,115100,2658039800,68200,68300,68300,68000,26
20230802,115000,2656268600,68000,68200,68200,68000,702
20230802,114900,2608524500,68200,68200,68300,68200,156
20230802,114800,2597885000,68200,68200,68200,68200,0
20230802,114700,2597885000,68200,68200,68200,68100,373
20230802,114600,2572470000,68200,68400,68400,68200,38
20230802,114500,2569873800,68400,68200,68400,68200,216
20230802,114400,2555141200,68200,68200,68200,68100,155
20230802,114300,2544570300,68200,68200,68300,68200,33
20230802,114200,2542317400,68200,68200,68200,68200,20
20230802,114100,2540953400,68200,68200,68200,68100,1038
20230802,114000,2470262300,68200,68200,68200,68200,11
20230802,113900,2469512100,68200,68200,68200,68200,3
20230802,113800,2469307500,68200,68200,68200,68100,470
20230802,113700,2437255100,68200,68500,68500,68200,476
20230802,113600,2404709400,68500,68600,68600,68500,478
20230802,113500,2371963800,68600,68600,68600,68600,12
20230802,113400,2371140600,68600,68600,68700,68600,27
20230802,113300,2369287600,68600,68500,68600,68500,136
20230802,113200,2359958200,68600,68600,68700,68600,96
20230802,113100,2353372100,68600,68700,68700,68600,71
20230802,113000,2348500700,68700,68600,68700,68600,100
20230802,112900,2341633100,68600,68600,68600,68600,14
20230802,112800,2340672700,68600,68700,68700,68600,33
20230802,112700,2338405800,68600,68700,68700,68600,59
20230802,112600,2334352800,68700,68600,68700,68600,69
20230802,112500,2329614100,68600,68600,68600,68600,15
20230802,112400,2328585100,68600,68600,68600,68600,11
20230802,112300,2327830500,68600,68700,68700,68600,152
20230802,112200,2317401300,68700,68800,68800,68700,122
20230802,112100,2309016700,68800,68800,68800,68800,56
20230802,112000,2305163900,68800,68700,68900,68700,18
20230802,111900,2303927000,68700,68700,68700,68600,164
20230802,111800,2292660600,68700,68700,68700,68700,47
20230802,111700,2289431700,68700,68700,68700,68700,14
20230802,111600,2288469900,68900,68900,68900,68700,2224
20230802,111500,2135511700,68900,68900,69000,68900,24
20230802,111400,2133858000,68900,68900,69000,68900,8
20230802,111300,2133306700,69000,69000,69000,69000,47
20230802,111200,2130063700,69000,69100,69100,69000,9
20230802,111100,2129442200,69100,69100,69100,69000,45
20230802,111000,2126332900,69100,69100,69200,69100,23
20230802,110900,2124743100,69100,69200,69200,69100,36
20230802,110800,2122254500,69100,69100,69100,69100,5
20230802,110700,2121909000,69100,69100,69100,69100,68
20230802,110600,2117210200,69100,69100,69100,69000,41
20230802,110500,2114380600,68900,68900,69100,68900,261
20230802,110400,2096391800,68800,68800,68800,68800,118
20230802,110300,2088273400,68800,68900,68900,68800,84
20230802,110200,2082489300,68900,69000,69000,68900,166
20230802,110100,2071043200,69000,69000,69100,69000,161
20230802,110000,2059933300,69100,69100,69200,69100,159
20230802,105900,2048946300,69100,69200,69200,69100,76
20230802,105800,2043692500,69200,69100,69200,69100,31
20230802,105700,2041549600,69100,69200,69200,69100,59
20230802,105600,2037472500,69200,69200,69200,69100,105
20230802,105500,2030213200,69200,69100,69400,69100,63
20230802,105400,2025859500,69100,69200,69200,69100,485
20230802,105300,1992329100,69200,69400,69500,69200,439
20230802,105200,1961891500,69400,69400,69500,69400,234
20230802,105100,1945646200,69400,69800,69800,69400,1002
20230802,105000,1875911000,69800,69800,69800,69800,178
20230802,104900,1863486600,69800,69700,69800,69700,33
20230802,104800,1861183800,69700,69700,69700,69700,2
20230802,104700,1861044400,69700,69800,70000,69700,169
20230802,104600,1849231500,69800,69800,69800,69800,76
20230802,104500,1843926700,69700,69700,69700,69600,211
20230802,104400,1829220400,69700,69700,69700,69600,140
20230802,104300,1819464400,69700,69700,69700,69700,19
20230802,104200,1818140100,69800,69800,69800,69800,80
20230802,104100,1812556100,69700,69600,69700,69600,76
20230802,104000,1807265900,69700,69700,69700,69700,4
20230802,103900,1806987100,69600,69600,69600,69600,8
20230802,103800,1806430300,69600,69600,69600,69500,776
20230802,103700,1752496700,69600,69700,69700,69600,168
20230802,103600,1740802200,69700,69700,69700,69700,55
20230802,103500,1736968700,69700,69700,69700,69700,48
20230802,103400,1733623100,69700,69800,69800,69700,5
20230802,103300,1733274300,69900,69700,70000,69600,58
20230802,103200,1729235500,69600,69800,69800,69600,144
20230802,103100,1719210900,69700,70000,70000,69700,1422
20230802,103000,1619817300,70000,70100,70200,70000,263
20230802,102900,1601380600,70200,70200,70200,70100,31
20230802,102800,1599204600,70100,70100,70100,70100,113
20230802,102700,1591283300,70100,70200,70200,70100,121
20230802,102600,1582790600,70200,70200,70200,70200,2
20230802,102500,1582650200,70200,70200,70300,70200,21
20230802,102400,1581175500,70300,70100,70300,70100,125
20230802,102300,1572410600,70100,70400,70500,70100,249
20230802,102200,1554896600,70400,70500,70500,70400,43
20230802,102100,1551865500,70700,70500,70700,70500,105
20230802,102000,1544456000,70500,70600,70600,70500,173
20230802,101900,1532243200,70600,70900,70900,70600,298
20230802,101800,1511167900,70900,70900,70900,70900,79
20230802,101700,1505566800,70900,70900,70900,70900,28
20230802,101600,1503581600,71000,71300,71400,71000,1064
20230802,101500,1427912400,71400,71400,71500,71300,563
20230802,101400,1387714200,71400,71500,71500,71300,47
20230802,101300,1384355900,71100,71100,71300,71100,150
20230802,101200,1373687100,71100,71600,71700,71100,2366
20230802,101100,1204712900,71700,71800,72000,71600,516
20230802,101000,1167630700,71800,71700,71900,71600,272
20230802,100900,1148113500,71600,71400,71700,71400,381
20230802,100800,1120886800,71400,71400,71500,71300,346
20230802,100700,1096189200,71300,71100,71400,71100,229
20230802,100600,1079869300,71200,71000,71200,71000,240
20230802,100500,1062797300,71000,70600,71000,70600,784
20230802,100400,1007295200,70500,70300,70500,70300,71
20230802,100300,1002293600,70300,70200,70300,70200,123
20230802,100200,993647100,70100,70100,70100,70100,15
20230802,100100,992595600,70100,70100,70100,70100,7
20230802,100000,992104900,70100,70100,70100,70100,46
20230802,095900,988880300,70100,70100,70100,70100,21
20230802,095800,987408200,70100,70100,70100,70100,24
20230802,095700,985725800,70200,70200,70200,70200,0
20230802,095600,985725800,70200,70200,70200,70100,102
20230802,095500,978565700,70300,70400,70400,70300,48
20230802,095400,975191200,70300,70500,70500,70200,9
20230802,095300,974557600,70500,70200,70500,70100,374
20230802,095200,948322000,70200,70100,70200,70000,47
20230802,095100,945030100,70000,70000,70000,70000,15
20230802,095000,943980100,70000,70000,70000,70000,31
20230802,094900,941810100,70000,69800,70000,69800,255
20230802,094800,923994800,69800,70100,70100,69800,769
20230802,094700,870180600,70100,70000,70100,70000,7
20230802,094600,869690500,70100,70100,70100,70000,71
20230802,094500,864713500,70100,70100,70100,70100,41
20230802,094400,861839400,70100,70100,70100,70100,94
20230802,094300,855250000,70000,70200,70200,70000,302
20230802,094200,834088900,70100,70100,70200,70100,153
20230802,094100,823363100,70100,70200,70200,70100,212
20230802,094000,808497100,70300,70500,70500,70200,295
20230802,093900,787782000,70500,70300,70500,70300,60
20230802,093800,783563000,70300,70500,70500,70300,342
20230802,093700,759498200,70500,70600,70600,70500,26
20230802,093600,757665100,70600,70600,70600,70500,66
20230802,093500,753005600,70700,70400,70700,70400,119
20230802,093400,744623300,70400,70600,70600,70400,290
20230802,093300,724171200,70700,70600,70700,70600,186
20230802,093200,711039400,70700,70700,70800,70700,97
20230802,093100,704181000,70700,70800,70900,70700,45
20230802,093000,700997700,70700,70800,70800,70700,42
20230802,092900,698026900,70800,70700,70800,70700,16
20230802,092800,696895300,70600,70300,70600,70200,152
20230802,092700,686186700,70200,70300,70300,70200,48
20230802,092600,682816000,70300,70200,70400,70200,126
20230802,092500,673961600,70200,70000,70200,70000,164
20230802,092400,662471000,70000,70300,70300,70000,321
20230802,092300,639973500,70300,70100,70300,70100,24
20230802,092200,638288000,70200,70200,70200,70100,108
20230802,092100,630710700,70200,70100,70200,70100,85
20230802,092000,624748100,70100,70200,70200,70100,121
20230802,091900,616258700,70200,70300,70300,70200,70
20230802,091800,611344600,70300,70200,70300,70200,55
20230802,091700,607483500,70400,70200,70400,70200,58
20230802,091600,603411500,70200,70100,70200,70000,133
20230802,091500,594091100,70100,70200,70400,70100,207
20230802,091400,579567300,70200,70200,70200,70100,118
20230802,091300,571286400,70100,70300,70300,70100,336
20230802,091200,547701600,70300,70700,70700,70300,701
20230802,091100,498232800,70700,70800,70800,70700,97
20230802,091000,491372500,70800,71300,71300,70800,678
20230802,090900,443215600,71200,71100,71200,71000,271
20230802,090800,423952400,71300,71200,71400,71100,1024
20230802,090700,350912100,71200,70800,71200,70700,118
20230802,090600,342513300,70700,70600,70800,70500,190
20230802,090500,329095400,70500,70400,70600,70400,263
20230802,090400,310565700,70400,70600,70600,70400,299
20230802,090300,289492000,70700,70600,70700,70600,252
20230802,090200,271685100,70600,71100,71100,70500,921
20230802,090100,206620200,71100,71200,71500,70900,1355
20230802,090000,110240400,71100,71100,71300,71000,1550