KissMeData/357550/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204800,9843276500,54600,54600,54600,54600,6556
20230802,204700,9843276500,54600,54600,54600,54600,0
20230802,204600,9843276500,54600,54600,54600,54600,0
20230802,204500,9843276500,54600,54600,54600,54600,0
20230802,204400,9843276500,54600,54600,54600,54600,0
20230802,204300,9843276500,54600,54600,54600,54600,0
20230802,204200,9843276500,54600,54600,54600,54600,0
20230802,204100,9843276500,54600,54600,54600,54600,0
20230802,204000,9843276500,54600,54600,54600,54600,0
20230802,203900,9843276500,54600,54600,54600,54600,0
20230802,203800,9843276500,54600,54600,54600,54600,0
20230802,203700,9843276500,54600,54600,54600,54600,0
20230802,203600,9843276500,54600,54600,54600,54600,0
20230802,203500,9843276500,54600,54600,54600,54600,0
20230802,203400,9843276500,54600,54600,54600,54600,0
20230802,203300,9843276500,54600,54600,54600,54600,0
20230802,203200,9843276500,54600,54600,54600,54600,0
20230802,203100,9843276500,54600,54600,54600,54600,0
20230802,203000,9843276500,54600,54600,54600,54600,0
20230802,202900,9843276500,54600,54600,54600,54600,0
20230802,202800,9843276500,54600,54600,54600,54600,0
20230802,202700,9843276500,54600,54600,54600,54600,0
20230802,202600,9843276500,54600,54600,54600,54600,0
20230802,202500,9843276500,54600,54600,54600,54600,0
20230802,202400,9843276500,54600,54600,54600,54600,0
20230802,202300,9843276500,54600,54600,54600,54600,0
20230802,202200,9843276500,54600,54600,54600,54600,0
20230802,202100,9843276500,54600,54600,54600,54600,0
20230802,202000,9843276500,54600,54600,54600,54600,0
20230802,201900,9843276500,54600,54600,54600,54600,0
20230802,201800,9843276500,54600,54600,54600,54600,6556
20230802,201700,9843276500,54600,54600,54600,54600,0
20230802,201600,9843276500,54600,54600,54600,54600,0
20230802,201500,9843276500,54600,54600,54600,54600,0
20230802,201400,9843276500,54600,54600,54600,54600,0
20230802,201300,9843276500,54600,54600,54600,54600,0
20230802,201200,9843276500,54600,54600,54600,54600,0
20230802,201100,9843276500,54600,54600,54600,54600,0
20230802,201000,9843276500,54600,54600,54600,54600,0
20230802,200900,9843276500,54600,54600,54600,54600,0
20230802,200800,9843276500,54600,54600,54600,54600,0
20230802,200700,9843276500,54600,54600,54600,54600,0
20230802,200600,9843276500,54600,54600,54600,54600,0
20230802,200500,9843276500,54600,54600,54600,54600,0
20230802,200400,9843276500,54600,54600,54600,54600,0
20230802,200300,9843276500,54600,54600,54600,54600,0
20230802,200200,9843276500,54600,54600,54600,54600,0
20230802,200100,9843276500,54600,54600,54600,54600,0
20230802,200000,9843276500,54600,54600,54600,54600,0
20230802,195900,9843276500,54600,54600,54600,54600,0
20230802,195800,9843276500,54600,54600,54600,54600,0
20230802,195700,9843276500,54600,54600,54600,54600,0
20230802,195600,9843276500,54600,54600,54600,54600,0
20230802,195500,9843276500,54600,54600,54600,54600,0
20230802,195400,9843276500,54600,54600,54600,54600,0
20230802,195300,9843276500,54600,54600,54600,54600,0
20230802,195200,9843276500,54600,54600,54600,54600,0
20230802,195100,9843276500,54600,54600,54600,54600,0
20230802,195000,9843276500,54600,54600,54600,54600,0
20230802,194900,9843276500,54600,54600,54600,54600,0
20230802,194800,9843276500,54600,54600,54600,54600,6556
20230802,194700,9843276500,54600,54600,54600,54600,0
20230802,194600,9843276500,54600,54600,54600,54600,0
20230802,194500,9843276500,54600,54600,54600,54600,0
20230802,194400,9843276500,54600,54600,54600,54600,0
20230802,194300,9843276500,54600,54600,54600,54600,0
20230802,194200,9843276500,54600,54600,54600,54600,0
20230802,194100,9843276500,54600,54600,54600,54600,0
20230802,194000,9843276500,54600,54600,54600,54600,0
20230802,193900,9843276500,54600,54600,54600,54600,0
20230802,193800,9843276500,54600,54600,54600,54600,0
20230802,193700,9843276500,54600,54600,54600,54600,0
20230802,193600,9843276500,54600,54600,54600,54600,0
20230802,193500,9843276500,54600,54600,54600,54600,0
20230802,193400,9843276500,54600,54600,54600,54600,0
20230802,193300,9843276500,54600,54600,54600,54600,0
20230802,193200,9843276500,54600,54600,54600,54600,0
20230802,193100,9843276500,54600,54600,54600,54600,0
20230802,193000,9843276500,54600,54600,54600,54600,0
20230802,192900,9843276500,54600,54600,54600,54600,0
20230802,192800,9843276500,54600,54600,54600,54600,0
20230802,192700,9843276500,54600,54600,54600,54600,0
20230802,192600,9843276500,54600,54600,54600,54600,0
20230802,192500,9843276500,54600,54600,54600,54600,0
20230802,192400,9843276500,54600,54600,54600,54600,0
20230802,192300,9843276500,54600,54600,54600,54600,0
20230802,192200,9843276500,54600,54600,54600,54600,0
20230802,192100,9843276500,54600,54600,54600,54600,0
20230802,192000,9843276500,54600,54600,54600,54600,0
20230802,191900,9843276500,54600,54600,54600,54600,0
20230802,191800,9843276500,54600,54600,54600,54600,6556
20230802,191700,9843276500,54600,54600,54600,54600,0
20230802,191600,9843276500,54600,54600,54600,54600,0
20230802,191500,9843276500,54600,54600,54600,54600,0
20230802,191400,9843276500,54600,54600,54600,54600,0
20230802,191300,9843276500,54600,54600,54600,54600,0
20230802,191200,9843276500,54600,54600,54600,54600,0
20230802,191100,9843276500,54600,54600,54600,54600,0
20230802,191000,9843276500,54600,54600,54600,54600,0
20230802,190900,9843276500,54600,54600,54600,54600,0
20230802,190800,9843276500,54600,54600,54600,54600,0
20230802,190700,9843276500,54600,54600,54600,54600,0
20230802,190600,9843276500,54600,54600,54600,54600,0
20230802,190500,9843276500,54600,54600,54600,54600,0
20230802,190400,9843276500,54600,54600,54600,54600,0
20230802,190300,9843276500,54600,54600,54600,54600,0
20230802,190200,9843276500,54600,54600,54600,54600,0
20230802,190100,9843276500,54600,54600,54600,54600,0
20230802,190000,9843276500,54600,54600,54600,54600,0
20230802,185900,9843276500,54600,54600,54600,54600,0
20230802,185800,9843276500,54600,54600,54600,54600,0
20230802,185700,9843276500,54600,54600,54600,54600,0
20230802,185600,9843276500,54600,54600,54600,54600,0
20230802,185500,9843276500,54600,54600,54600,54600,0
20230802,185400,9843276500,54600,54600,54600,54600,0
20230802,185300,9843276500,54600,54600,54600,54600,0
20230802,185200,9843276500,54600,54600,54600,54600,0
20230802,185100,9843276500,54600,54600,54600,54600,0
20230802,185000,9843276500,54600,54600,54600,54600,0
20230802,184900,9843276500,54600,54600,54600,54600,0
20230802,184800,9843276500,54600,54600,54600,54600,6556
20230802,184700,9843276500,54600,54600,54600,54600,0
20230802,184600,9843276500,54600,54600,54600,54600,0
20230802,184500,9843276500,54600,54600,54600,54600,0
20230802,184400,9843276500,54600,54600,54600,54600,0
20230802,184300,9843276500,54600,54600,54600,54600,0
20230802,184200,9843276500,54600,54600,54600,54600,0
20230802,184100,9843276500,54600,54600,54600,54600,0
20230802,184000,9843276500,54600,54600,54600,54600,0
20230802,183900,9843276500,54600,54600,54600,54600,0
20230802,183800,9843276500,54600,54600,54600,54600,0
20230802,183700,9843276500,54600,54600,54600,54600,0
20230802,183600,9843276500,54600,54600,54600,54600,0
20230802,183500,9843276500,54600,54600,54600,54600,0
20230802,183400,9843276500,54600,54600,54600,54600,0
20230802,183300,9843276500,54600,54600,54600,54600,0
20230802,183200,9843276500,54600,54600,54600,54600,0
20230802,183100,9843276500,54600,54600,54600,54600,0
20230802,183000,9843276500,54600,54600,54600,54600,0
20230802,182900,9843276500,54600,54600,54600,54600,0
20230802,182800,9843276500,54600,54600,54600,54600,0
20230802,182700,9843276500,54600,54600,54600,54600,0
20230802,182600,9843276500,54600,54600,54600,54600,0
20230802,182500,9843276500,54600,54600,54600,54600,0
20230802,182400,9843276500,54600,54600,54600,54600,0
20230802,182300,9843276500,54600,54600,54600,54600,0
20230802,182200,9843276500,54600,54600,54600,54600,0
20230802,182100,9843276500,54600,54600,54600,54600,0
20230802,182000,9843276500,54600,54600,54600,54600,0
20230802,181900,9843276500,54600,54600,54600,54600,0
20230802,181800,9843276500,54600,54600,54600,54600,6556
20230802,181700,9843276500,54600,54600,54600,54600,0
20230802,181600,9843276500,54600,54600,54600,54600,0
20230802,181500,9843276500,54600,54600,54600,54600,0
20230802,181400,9843276500,54600,54600,54600,54600,0
20230802,181300,9843276500,54600,54600,54600,54600,0
20230802,181200,9843276500,54600,54600,54600,54600,0
20230802,181100,9843276500,54600,54600,54600,54600,0
20230802,181000,9843276500,54600,54600,54600,54600,0
20230802,180900,9843276500,54600,54600,54600,54600,0
20230802,180800,9843276500,54600,54600,54600,54600,0
20230802,180700,9843276500,54600,54600,54600,54600,0
20230802,180600,9843276500,54600,54600,54600,54600,0
20230802,180500,9843276500,54600,54600,54600,54600,0
20230802,180400,9843276500,54600,54600,54600,54600,0
20230802,180300,9843276500,54600,54600,54600,54600,0
20230802,180200,9843276500,54600,54600,54600,54600,0
20230802,180100,9843276500,54600,54600,54600,54600,0
20230802,180000,9843276500,54600,54600,54600,54600,0
20230802,175900,9843276500,54600,54600,54600,54600,0
20230802,175800,9843276500,54600,54600,54600,54600,0
20230802,175700,9843276500,54600,54600,54600,54600,0
20230802,175600,9843276500,54600,54600,54600,54600,0
20230802,175500,9843276500,54600,54600,54600,54600,0
20230802,175400,9843276500,54600,54600,54600,54600,0
20230802,175300,9843276500,54600,54600,54600,54600,0
20230802,175200,9843276500,54600,54600,54600,54600,0
20230802,175100,9843276500,54600,54600,54600,54600,0
20230802,175000,9843276500,54600,54600,54600,54600,0
20230802,174900,9843276500,54600,54600,54600,54600,0
20230802,174800,9843276500,54600,54600,54600,54600,6556
20230802,174700,9843276500,54600,54600,54600,54600,0
20230802,174600,9843276500,54600,54600,54600,54600,0
20230802,174500,9843276500,54600,54600,54600,54600,0
20230802,174400,9843276500,54600,54600,54600,54600,0
20230802,174300,9843276500,54600,54600,54600,54600,0
20230802,174200,9843276500,54600,54600,54600,54600,0
20230802,174100,9843276500,54600,54600,54600,54600,0
20230802,174000,9843276500,54600,54600,54600,54600,0
20230802,173900,9843276500,54600,54600,54600,54600,0
20230802,173800,9843276500,54600,54600,54600,54600,0
20230802,173700,9843276500,54600,54600,54600,54600,0
20230802,173600,9843276500,54600,54600,54600,54600,0
20230802,173500,9843276500,54600,54600,54600,54600,0
20230802,173400,9843276500,54600,54600,54600,54600,0
20230802,173300,9843276500,54600,54600,54600,54600,0
20230802,173200,9843276500,54600,54600,54600,54600,0
20230802,173100,9843276500,54600,54600,54600,54600,0
20230802,173000,9843276500,54600,54600,54600,54600,0
20230802,172900,9843276500,54600,54600,54600,54600,0
20230802,172800,9843276500,54600,54600,54600,54600,0
20230802,172700,9843276500,54600,54600,54600,54600,0
20230802,172600,9843276500,54600,54600,54600,54600,0
20230802,172500,9843276500,54600,54600,54600,54600,0
20230802,172400,9843276500,54600,54600,54600,54600,0
20230802,172300,9843276500,54600,54600,54600,54600,0
20230802,172200,9843276500,54600,54600,54600,54600,0
20230802,172100,9843276500,54600,54600,54600,54600,0
20230802,172000,9843276500,54600,54600,54600,54600,0
20230802,171900,9843276500,54600,54600,54600,54600,0
20230802,171800,9843276500,54600,54600,54600,54600,6556
20230802,171700,9843276500,54600,54600,54600,54600,0
20230802,171600,9843276500,54600,54600,54600,54600,0
20230802,171500,9843276500,54600,54600,54600,54600,0
20230802,171400,9843276500,54600,54600,54600,54600,0
20230802,171300,9843276500,54600,54600,54600,54600,0
20230802,171200,9843276500,54600,54600,54600,54600,0
20230802,171100,9843276500,54600,54600,54600,54600,0
20230802,171000,9843276500,54600,54600,54600,54600,0
20230802,170900,9843276500,54600,54600,54600,54600,0
20230802,170800,9843276500,54600,54600,54600,54600,0
20230802,170700,9843276500,54600,54600,54600,54600,0
20230802,170600,9843276500,54600,54600,54600,54600,0
20230802,170500,9843276500,54600,54600,54600,54600,0
20230802,170400,9843276500,54600,54600,54600,54600,0
20230802,170300,9843276500,54600,54600,54600,54600,0
20230802,170200,9843276500,54600,54600,54600,54600,0
20230802,170100,9843276500,54600,54600,54600,54600,0
20230802,170000,9843276500,54600,54600,54600,54600,0
20230802,165900,9843276500,54600,54600,54600,54600,0
20230802,165800,9843276500,54600,54600,54600,54600,0
20230802,165700,9843276500,54600,54600,54600,54600,0
20230802,165600,9843276500,54600,54600,54600,54600,0
20230802,165500,9843276500,54600,54600,54600,54600,0
20230802,165400,9843276500,54600,54600,54600,54600,0
20230802,165300,9843276500,54600,54600,54600,54600,0
20230802,165200,9843276500,54600,54600,54600,54600,0
20230802,165100,9843276500,54600,54600,54600,54600,0
20230802,165000,9843276500,54600,54600,54600,54600,0
20230802,164900,9843276500,54600,54600,54600,54600,0
20230802,164800,9843276500,54600,54600,54600,54600,6556
20230802,164700,9843276500,54600,54600,54600,54600,0
20230802,164600,9843276500,54600,54600,54600,54600,0
20230802,164500,9843276500,54600,54600,54600,54600,0
20230802,164400,9843276500,54600,54600,54600,54600,0
20230802,164300,9843276500,54600,54600,54600,54600,0
20230802,164200,9843276500,54600,54600,54600,54600,0
20230802,164100,9843276500,54600,54600,54600,54600,0
20230802,164000,9843276500,54600,54600,54600,54600,0
20230802,163900,9843276500,54600,54600,54600,54600,0
20230802,163800,9843276500,54600,54600,54600,54600,0
20230802,163700,9843276500,54600,54600,54600,54600,0
20230802,163600,9843276500,54600,54600,54600,54600,0
20230802,163500,9843276500,54600,54600,54600,54600,0
20230802,163400,9843276500,54600,54600,54600,54600,0
20230802,163300,9843276500,54600,54600,54600,54600,0
20230802,163200,9843276500,54600,54600,54600,54600,0
20230802,163100,9843276500,54600,54600,54600,54600,0
20230802,163000,9843276500,54600,54600,54600,54600,0
20230802,162900,9843276500,54600,54600,54600,54600,0
20230802,162800,9843276500,54600,54600,54600,54600,0
20230802,162700,9843276500,54600,54600,54600,54600,0
20230802,162600,9843276500,54600,54600,54600,54600,0
20230802,162500,9843276500,54600,54600,54600,54600,0
20230802,162400,9843276500,54600,54600,54600,54600,0
20230802,162300,9843276500,54600,54600,54600,54600,0
20230802,162200,9843276500,54600,54600,54600,54600,0
20230802,162100,9843276500,54600,54600,54600,54600,0
20230802,162000,9843276500,54600,54600,54600,54600,0
20230802,161900,9843276500,54600,54600,54600,54600,0
20230802,161800,9843276500,54600,54600,54600,54600,6556
20230802,161700,9843276500,54600,54600,54600,54600,0
20230802,161600,9843276500,54600,54600,54600,54600,0
20230802,161500,9843276500,54600,54600,54600,54600,0
20230802,161400,9843276500,54600,54600,54600,54600,0
20230802,161300,9843276500,54600,54600,54600,54600,0
20230802,161200,9843276500,54600,54600,54600,54600,0
20230802,161100,9843276500,54600,54600,54600,54600,0
20230802,161000,9843276500,54600,54600,54600,54600,0
20230802,160900,9843276500,54600,54600,54600,54600,0
20230802,160800,9843276500,54600,54600,54600,54600,0
20230802,160700,9843276500,54600,54600,54600,54600,0
20230802,160600,9843276500,54600,54600,54600,54600,0
20230802,160500,9843276500,54600,54600,54600,54600,0
20230802,160400,9843276500,54600,54600,54600,54600,0
20230802,160300,9843276500,54600,54600,54600,54600,0
20230802,160200,9843276500,54600,54600,54600,54600,0
20230802,160100,9843276500,54600,54600,54600,54600,0
20230802,160000,9843276500,54600,54600,54600,54600,0
20230802,155900,9843276500,54600,54600,54600,54600,0
20230802,155800,9843276500,54600,54600,54600,54600,0
20230802,155700,9843276500,54600,54600,54600,54600,0
20230802,155600,9843276500,54600,54600,54600,54600,0
20230802,155500,9843276500,54600,54600,54600,54600,0
20230802,155400,9843276500,54600,54600,54600,54600,0
20230802,155300,9843276500,54600,54600,54600,54600,0
20230802,155200,9843276500,54600,54600,54600,54600,0
20230802,155100,9843276500,54600,54600,54600,54600,0
20230802,155000,9843276500,54600,54600,54600,54600,0
20230802,154900,9843276500,54600,54600,54600,54600,0
20230802,154800,9843276500,54600,54600,54600,54600,6556
20230802,154700,9843276500,54600,54600,54600,54600,0
20230802,154600,9843276500,54600,54600,54600,54600,0
20230802,154500,9843276500,54600,54600,54600,54600,0
20230802,154400,9843276500,54600,54600,54600,54600,0
20230802,154300,9843276500,54600,54600,54600,54600,0
20230802,154200,9843276500,54600,54600,54600,54600,0
20230802,154100,9843276500,54600,54600,54600,54600,0
20230802,154000,9843276500,54600,54600,54600,54600,0
20230802,153900,9843276500,54600,54600,54600,54600,0
20230802,153800,9843276500,54600,54600,54600,54600,0
20230802,153700,9843276500,54600,54600,54600,54600,0
20230802,153600,9843276500,54600,54600,54600,54600,0
20230802,153500,9843276500,54600,54600,54600,54600,0
20230802,153400,9843276500,54600,54600,54600,54600,0
20230802,153300,9843276500,54600,54600,54600,54600,0
20230802,153200,9843276500,54600,54600,54600,54600,0
20230802,153100,9843276500,54600,54600,54600,54600,0
20230802,153000,9843276500,54600,54600,54600,54600,6556
20230802,152900,9485318900,55200,55200,55200,55200,0
20230802,152800,9485318900,55200,55200,55200,55200,0
20230802,152700,9485318900,55200,55200,55200,55200,0
20230802,152600,9485318900,55200,55200,55200,55200,0
20230802,152500,9485318900,55200,55200,55200,55200,0
20230802,152400,9485318900,55200,55200,55200,55200,0
20230802,152300,9485318900,55200,55200,55200,55200,0
20230802,152200,9485318900,55200,55200,55200,55200,0
20230802,152100,9485318900,55200,55200,55200,55200,0
20230802,152000,9485318900,55200,55200,55200,55200,0
20230802,151900,9485318900,55200,55000,55200,55000,223
20230802,151800,9473030900,55100,55300,55300,55100,107
20230802,151700,9467119200,55300,54900,55300,54900,675
20230802,151600,9429900200,54900,55000,55000,54900,84
20230802,151500,9425281400,55000,54700,55000,54700,114
20230802,151400,9419030300,54800,54900,54900,54800,619
20230802,151300,9385100300,54800,54900,54900,54800,504
20230802,151200,9357454000,54900,55100,55100,54900,206
20230802,151100,9346121100,55100,55000,55100,55000,134
20230802,151000,9338748100,55000,55000,55000,55000,13
20230802,150900,9338033100,55000,55000,55000,55000,1316
20230802,150800,9265653100,55000,54900,55000,54900,174
20230802,150700,9256092100,54900,54900,54900,54900,78
20230802,150600,9251809900,54900,55100,55100,54800,47
20230802,150500,9249228100,54800,54800,54800,54700,201
20230802,150400,9238222300,54900,54900,54900,54800,564
20230802,150300,9207308700,54900,55200,55200,54900,1875
20230802,150200,9104281300,55200,55100,55200,55100,87
20230802,150100,9099481900,55000,55000,55000,55000,20
20230802,150000,9098381900,55000,55000,55000,55000,18
20230802,145900,9097391900,55000,55000,55000,55000,298
20230802,145800,9081001900,55000,55000,55000,55000,287
20230802,145700,9065216900,55000,55000,55000,55000,1116
20230802,145600,9003836900,55000,55100,55100,55000,217
20230802,145500,8991880500,55200,55200,55200,55200,2
20230802,145400,8991770100,55100,55100,55100,55100,40
20230802,145300,8989566100,55100,55000,55100,55000,422
20230802,145200,8966345100,55000,55100,55100,55000,302
20230802,145100,8949732200,55100,55100,55100,55100,29
20230802,145000,8948134300,55000,55200,55200,55000,646
20230802,144900,8912568600,55200,55300,55300,55200,8
20230802,144800,8912126600,55300,55200,55300,55200,74
20230802,144700,8908038800,55200,55200,55200,55200,95
20230802,144600,8902794800,55200,55200,55200,55200,40
20230802,144500,8900586800,55200,55200,55200,55200,0
20230802,144400,8900586800,55200,55300,55300,55200,292
20230802,144300,8884441200,55400,55400,55400,55400,23
20230802,144200,8883167000,55300,55300,55400,55300,62
20230802,144100,8879738200,55300,55300,55300,55300,4
20230802,144000,8879517000,55300,55400,55400,55300,64
20230802,143900,8875971500,55400,55500,55500,55400,107
20230802,143800,8870035300,55400,55300,55400,55300,316
20230802,143700,8852535300,55300,55300,55300,55300,2
20230802,143600,8852424700,55200,55400,55400,55200,111
20230802,143500,8846297300,55200,55200,55200,55200,97
20230802,143400,8840942900,55300,55400,55400,55300,23
20230802,143300,8839670700,55300,55200,55300,55100,204
20230802,143200,8828410500,55300,55300,55300,55300,190
20230802,143100,8817903500,55300,55100,55300,55000,207
20230802,143000,8806468300,55200,55100,55200,55100,65
20230802,142900,8802882300,55100,55200,55200,55100,332
20230802,142800,8784588900,55200,55200,55200,55200,0
20230802,142700,8784588900,55200,55200,55200,55200,50
20230802,142600,8781828900,55200,55200,55200,55200,61
20230802,142500,8778461700,55200,55100,55200,55100,21
20230802,142400,8777302600,55100,55100,55100,55100,74
20230802,142300,8773225200,55100,55100,55100,55100,0
20230802,142200,8773225200,55100,55100,55100,55100,7
20230802,142100,8772839500,55300,55300,55300,55300,10
20230802,142000,8772286500,55200,55100,55200,55100,21
20230802,141900,8771127400,55000,55000,55000,55000,20
20230802,141800,8770027400,55000,55000,55000,55000,36
20230802,141700,8768047400,55000,55000,55000,55000,57
20230802,141600,8764912400,55000,55000,55000,55000,13
20230802,141500,8764197400,55100,54900,55100,54900,67
20230802,141400,8760512100,54900,54900,54900,54900,371
20230802,141300,8740144200,54900,55000,55000,54900,126
20230802,141200,8733221400,55000,55200,55200,55000,153
20230802,141100,8724805000,55200,55200,55200,55200,161
20230802,141000,8715917800,55300,55300,55300,55300,33
20230802,140900,8714092900,55200,55300,55300,55200,23
20230802,140800,8712822300,55400,55400,55500,55400,279
20230802,140700,8697365300,55400,55400,55400,55400,161
20230802,140600,8688445900,55400,55400,55400,55400,0
20230802,140500,8688445900,55400,55300,55400,55300,179
20230802,140400,8678546600,55200,55200,55200,55200,0
20230802,140300,8678546600,55200,55100,55200,55100,105
20230802,140200,8672754900,55100,55100,55100,55100,38
20230802,140100,8670661100,55200,55300,55300,55200,248
20230802,140000,8656960500,55300,55300,55300,55300,1
20230802,135900,8656905200,55300,55300,55300,55300,18
20230802,135800,8655909800,55300,55300,55300,55300,67
20230802,135700,8652204700,55300,55300,55300,55300,170
20230802,135600,8642803700,55500,55500,55500,55500,48
20230802,135500,8640139700,55400,55400,55500,55400,212
20230802,135400,8628394000,55300,55300,55300,55300,229
20230802,135300,8615730300,55300,55100,55300,55100,101
20230802,135200,8610151700,55100,55100,55100,55100,20
20230802,135100,8609049700,55000,55000,55000,55000,20
20230802,135000,8607949700,55000,55000,55000,55000,3
20230802,134900,8607784700,55000,55000,55000,55000,95
20230802,134800,8602559700,54900,54900,54900,54900,43
20230802,134700,8600199000,54900,54900,54900,54900,7
20230802,134600,8599814700,54900,55000,55000,54900,168
20230802,134500,8590591400,55000,55000,55000,54900,180
20230802,134400,8580691800,55000,55000,55000,55000,66
20230802,134300,8577061800,54800,55000,55000,54800,249
20230802,134200,8563416400,54700,54800,54900,54700,83
20230802,134100,8558866600,54800,54800,54900,54800,93
20230802,134000,8553768600,54800,54800,54800,54800,15
20230802,133900,8552946600,54900,54900,54900,54800,471
20230802,133800,8527125700,54900,54900,54900,54900,20
20230802,133700,8526027700,54900,54900,54900,54900,25
20230802,133600,8524655200,54900,54900,54900,54900,42
20230802,133500,8522349400,54900,54800,54900,54800,207
20230802,133400,8511005000,54800,54800,54800,54800,2
20230802,133300,8510895400,54800,54800,54800,54800,15
20230802,133200,8510073400,54800,54800,54800,54800,150
20230802,133100,8501853400,54800,55000,55000,54800,21
20230802,133000,8500702400,54800,54800,54800,54800,1
20230802,132900,8500647600,54800,54900,54900,54800,115
20230802,132800,8494344100,54900,54800,54900,54800,55
20230802,132700,8491329600,54800,55000,55000,54800,455
20230802,132600,8466344000,55000,55000,55000,55000,0
20230802,132500,8466344000,55000,55100,55100,55000,122
20230802,132400,8459633400,55100,55100,55100,55100,217
20230802,132300,8447676700,55200,55200,55200,55200,2
20230802,132200,8447566300,55200,55200,55200,55200,36
20230802,132100,8445579100,55200,55200,55200,55100,511
20230802,132000,8417419200,55200,55300,55300,55200,71
20230802,131900,8413497900,55100,55100,55100,55100,4
20230802,131800,8413277500,55000,55100,55100,55000,197
20230802,131700,8402432100,55100,55200,55400,55100,281
20230802,131600,8386945900,55000,55000,55000,55000,0
20230802,131500,8386945900,55000,55300,55300,55000,1720
20230802,131400,8292160900,55300,55300,55400,55300,38
20230802,131300,8290059100,55300,55500,55500,55300,192
20230802,131200,8279404700,55500,55500,55500,55500,26
20230802,131100,8277961700,55500,55500,55500,55300,147
20230802,131000,8269822900,55600,55600,55600,55600,0
20230802,130900,8269822900,55600,55600,55600,55600,9
20230802,130800,8269322500,55600,55600,55600,55600,3
20230802,130700,8269155700,55600,55600,55600,55600,30
20230802,130600,8267487700,55600,55600,55600,55500,189
20230802,130500,8256979400,55600,55600,55600,55600,204
20230802,130400,8245637000,55300,55300,55300,55300,6
20230802,130300,8245305200,55300,55400,55400,55300,561
20230802,130200,8214271900,55400,55400,55400,55400,31
20230802,130100,8212554500,55400,55400,55400,55400,71
20230802,130000,8208621100,55400,55400,55400,55400,48
20230802,125900,8205961900,55700,55700,55700,55700,0
20230802,125800,8205961900,55700,55600,55700,55600,7
20230802,125700,8205572100,55300,55300,55400,55300,229
20230802,125600,8192908300,55300,55500,55500,55300,372
20230802,125500,8172300800,55500,55500,55500,55500,86
20230802,125400,8167527800,55500,55500,55500,55500,90
20230802,125300,8162532800,55700,55700,55700,55700,1108
20230802,125200,8100817200,55700,55700,55700,55700,138
20230802,125100,8093130600,55700,55800,55800,55700,91
20230802,125000,8088058100,55800,56000,56000,55800,1782
20230802,124900,7988474000,56000,55900,56000,55900,50
20230802,124800,7985678900,55900,56000,56000,55900,193
20230802,124700,7974881400,56100,56100,56100,56100,6
20230802,124600,7974544800,56100,56100,56100,55900,303
20230802,124500,7957586800,56100,56000,56100,56000,26
20230802,124400,7956130200,56100,55900,56100,55900,307
20230802,124300,7938941400,56000,56000,56000,56000,21
20230802,124200,7937765400,56000,55900,56000,55900,31
20230802,124100,7936032400,55900,55900,56100,55900,27
20230802,124000,7934520800,55900,56100,56100,55900,316
20230802,123900,7916835900,56100,56000,56100,56000,11
20230802,123800,7916219800,56000,56000,56100,55900,246
20230802,123700,7902446200,56000,56000,56000,56000,161
20230802,123600,7893430200,56000,56000,56000,56000,220
20230802,123500,7881110200,56000,56000,56000,55900,353
20230802,123400,7861372200,56000,56000,56000,56000,5
20230802,123300,7861092200,56000,55800,56000,55800,103
20230802,123200,7855337800,55900,55900,55900,55900,270
20230802,123100,7840244800,56000,56000,56200,56000,471
20230802,123000,7813846100,56200,56000,56200,56000,91
20230802,122900,7808734400,56000,56000,56300,56000,1884
20230802,122800,7703116600,55900,55800,55900,55800,581
20230802,122700,7670661600,55800,55800,55900,55800,143
20230802,122600,7662682100,55800,55700,55900,55700,886
20230802,122500,7613216900,55700,55600,55700,55600,475
20230802,122400,7586760400,55700,55600,55700,55600,247
20230802,122300,7573026500,55600,55400,55600,55400,956
20230802,122200,7519979500,55400,55400,55400,55400,13
20230802,122100,7519259300,55400,55400,55400,55300,640
20230802,122000,7483866600,55400,55300,55400,55300,30
20230802,121900,7482205600,55400,55400,55400,55400,22
20230802,121800,7480986800,55200,55300,55400,55200,134
20230802,121700,7473570800,55300,55300,55300,55300,81
20230802,121600,7469091500,55400,55400,55400,55400,12
20230802,121500,7468426700,55400,55300,55400,55200,361
20230802,121400,7448496800,55300,55300,55300,55300,10
20230802,121300,7447943800,55300,55300,55300,55300,0
20230802,121200,7447943800,55300,55200,55300,55200,6
20230802,121100,7447612100,55200,55300,55400,55200,20
20230802,121000,7446507000,55300,55300,55300,55300,61
20230802,120900,7443133700,55300,55100,55300,55100,251
20230802,120800,7429299000,55100,55300,55300,55100,1203
20230802,120700,7362888900,55300,55400,55400,55300,77
20230802,120600,7358630500,55300,55300,55400,55300,79
20230802,120500,7354261700,55300,55200,55300,55100,322
20230802,120400,7336459000,55200,55200,55200,55100,87
20230802,120300,7331658600,55200,55100,55200,55000,344
20230802,120200,7312686500,55100,55100,55100,55100,20
20230802,120100,7311584500,55100,55100,55200,55100,6
20230802,120000,7311253700,55000,54900,55000,54900,11
20230802,115900,7310648800,55000,55000,55000,55000,524
20230802,115800,7281828800,55000,55100,55100,55000,83
20230802,115700,7277261400,55100,55100,55100,55100,10
20230802,115600,7276710400,55100,55000,55100,55000,569
20230802,115500,7245361700,55100,55100,55100,55000,35
20230802,115400,7243435500,55000,55000,55200,55000,337
20230802,115300,7224848900,55000,54900,55100,54900,103
20230802,115200,7219184000,54900,54800,55000,54800,157
20230802,115100,7210564200,54900,54700,54900,54700,162
20230802,115000,7201675000,54700,54700,54700,54700,141
20230802,114900,7193962300,54700,54700,54800,54700,233
20230802,114800,7181198100,54600,54600,54600,54600,101
20230802,114700,7175683500,54600,54600,54800,54600,55
20230802,114600,7172680100,54600,54700,54700,54500,172
20230802,114500,7163294600,54500,54600,54700,54500,168
20230802,114400,7154123200,54600,54600,54600,54600,135
20230802,114300,7146752200,54600,54600,54700,54600,51
20230802,114200,7143966400,54600,54700,54700,54600,359
20230802,114100,7124360000,54700,54600,54700,54600,273
20230802,114000,7109445900,54700,54600,54700,54600,467
20230802,113900,7083945000,54600,54600,54600,54600,369
20230802,113800,7063797600,54600,54500,54600,54500,543
20230802,113700,7034184900,54500,54600,54600,54500,1519
20230802,113600,6951270900,54600,54700,54700,54600,1078
20230802,113500,6892310600,54700,54800,54800,54700,200
20230802,113400,6881352300,54800,54800,54800,54800,524
20230802,113300,6852637100,54800,54800,54900,54800,1278
20230802,113200,6782602600,54800,54800,54900,54800,640
20230802,113100,6747515000,54900,54800,54900,54800,166
20230802,113000,6738401700,54900,54900,54900,54900,115
20230802,112900,6732088200,54900,54900,54900,54900,12
20230802,112800,6731429400,54900,54900,54900,54900,347
20230802,112700,6712379100,54800,54800,54900,54800,384
20230802,112600,6691328000,54900,54900,54900,54800,433
20230802,112500,6667593600,54900,54900,54900,54900,816
20230802,112400,6622795200,55000,55100,55100,55000,1625
20230802,112300,6533419600,55000,55100,55100,55000,571
20230802,112200,6502012500,55100,55100,55300,55000,281
20230802,112100,6486551100,55200,55000,55200,55000,151
20230802,112000,6478228200,55200,55100,55200,55100,94
20230802,111900,6473042400,55100,55100,55200,55000,232
20230802,111800,6460278900,55100,55100,55100,55100,82
20230802,111700,6455760700,55100,55100,55100,55100,32
20230802,111600,6453997500,55000,55000,55200,55000,219
20230802,111500,6441938400,55000,55100,55100,55000,191
20230802,111400,6431414600,55100,55100,55100,55100,168
20230802,111300,6422157800,55100,55100,55100,55000,387
20230802,111200,6400868300,55100,55100,55100,55100,60
20230802,111100,6397562300,55100,55100,55100,55000,62
20230802,111000,6394149100,55100,55100,55100,55000,259
20230802,110900,6379893700,55100,55100,55100,55000,40
20230802,110800,6377690000,55100,55000,55100,55000,5
20230802,110700,6377414600,55000,55100,55100,55000,388
20230802,110600,6356050700,55100,55100,55100,55100,63
20230802,110500,6352579400,55200,55200,55200,55000,205
20230802,110400,6341280000,55000,55100,55200,55000,482
20230802,110300,6314748200,55100,55000,55100,55000,260
20230802,110200,6300423800,55100,55100,55100,55000,237
20230802,110100,6287379500,55100,55000,55100,55000,948
20230802,110000,6235234700,55000,55300,55300,55000,1691
20230802,105900,6142037900,55200,55300,55300,55200,260
20230802,105800,6127685600,55300,55200,55300,55100,193
20230802,105700,6117037600,55200,55200,55200,55100,1044
20230802,105600,6059492400,55200,55100,55200,55100,217
20230802,105500,6047534500,55100,55100,55100,55100,86
20230802,105400,6042795900,55100,55200,55200,55100,1062
20230802,105300,5984209500,55200,55100,55200,55100,289
20230802,105200,5968285200,55200,55200,55200,55200,232
20230802,105100,5955478800,55200,55400,55400,55200,977
20230802,105000,5901413200,55500,55500,55500,55400,410
20230802,104900,5878685500,55500,55500,55600,55500,20
20230802,104800,5877574400,55500,55600,55600,55500,216
20230802,104700,5865585500,55600,55500,55600,55500,219
20230802,104600,5853411500,55500,55500,55500,55400,83
20230802,104500,5848810000,55500,55400,55500,55400,82
20230802,104400,5844262900,55400,55500,55500,55400,109
20230802,104300,5838219600,55500,55700,55700,55500,375
20230802,104200,5817356800,55600,55500,55600,55300,237
20230802,104100,5804199100,55500,55400,55500,55300,95
20230802,104000,5798938000,55300,55200,55300,55100,174
20230802,103900,5789334100,55100,55200,55300,55100,1158
20230802,103800,5725477200,55300,55500,55500,55100,3303
20230802,103700,5543106900,55400,55400,55500,55400,606
20230802,103600,5509534400,55400,55400,55400,55400,603
20230802,103500,5476128200,55400,55600,55600,55400,2321
20230802,103400,5347319900,55500,55600,55600,55500,462
20230802,103300,5321657600,55500,55600,55700,55500,1847
20230802,103200,5218990600,55600,55700,55700,55600,83
20230802,103100,5214372200,55700,55600,55700,55600,391
20230802,103000,5192603500,55800,55800,55800,55600,1826
20230802,102900,5090958600,55800,55800,55800,55800,542
20230802,102800,5060715000,55800,55800,55800,55800,284
20230802,102700,5044867800,55800,55800,55800,55700,42
20230802,102600,5042524700,55700,55700,55800,55700,323
20230802,102500,5024520100,55800,55700,55800,55700,325
20230802,102400,5006417500,55800,55800,55800,55700,428
20230802,102300,4982565500,55800,55800,55800,55700,978
20230802,102200,4928064900,55800,55800,55800,55800,114
20230802,102100,4921703700,55800,55800,55900,55700,622
20230802,102000,4886996200,55800,55800,55800,55800,757
20230802,101900,4844755600,55800,55900,55900,55800,128
20230802,101800,4837606400,55800,55800,55900,55800,262
20230802,101700,4822985100,55800,55900,55900,55800,255
20230802,101600,4808741000,55900,55800,56000,55800,71
20230802,101500,4804776600,55800,55800,56000,55800,299
20230802,101400,4788092200,55800,56000,56000,55800,2651
20230802,101300,4639947600,56100,56100,56100,56000,934
20230802,101200,4587642800,56000,56200,56200,56000,81
20230802,101100,4583094600,56100,56300,56300,56100,62
20230802,101000,4579616200,56100,56100,56100,56100,316
20230802,100900,4561888600,56100,56100,56400,56100,456
20230802,100800,4536302200,56100,56100,56100,56100,40
20230802,100700,4534058200,56100,56200,56300,56000,493
20230802,100600,4506422200,56100,56100,56100,56000,535
20230802,100500,4476456700,56100,56200,56300,56000,2232
20230802,100400,4351308400,56200,56200,56200,56200,524
20230802,100300,4321859600,56200,56300,56300,56200,83
20230802,100200,4317188100,56400,56500,56500,56400,72
20230802,100100,4313127200,56400,56300,56400,56300,209
20230802,100000,4301358000,56300,56200,56400,56200,865
20230802,095900,4252632500,56300,56400,56400,56200,651
20230802,095800,4215982500,56400,56500,56500,56400,706
20230802,095700,4176163800,56400,56500,56500,56400,54
20230802,095600,4173113400,56400,56400,56600,56400,41
20230802,095500,4170797800,56400,56700,56800,56400,1829
20230802,095400,4067360700,56700,56800,56800,56500,102
20230802,095300,4061587600,56500,56700,56900,56500,540
20230802,095200,4030979600,56400,56400,56700,56400,716
20230802,095100,3990537100,56400,56300,56400,56300,49
20230802,095000,3987777000,56400,56300,56400,56200,639
20230802,094900,3951835800,56300,56300,56400,56300,327
20230802,094800,3933425200,56300,56300,56300,56300,17
20230802,094700,3932468100,56300,56400,56400,56300,153
20230802,094600,3923848000,56400,56300,56400,56300,202
20230802,094500,3912455600,56300,56400,56400,56300,284
20230802,094400,3896456600,56400,56100,56400,56100,68
20230802,094300,3892625500,56100,56100,56100,56000,216
20230802,094200,3880508300,56000,56000,56100,56000,395
20230802,094100,3858381700,56100,56200,56300,56000,3872
20230802,094000,3641406100,56200,56500,56500,56200,167
20230802,093900,3632020400,56200,56100,56200,56100,207
20230802,093800,3620387500,56100,56100,56200,56100,204
20230802,093700,3608928600,56100,56400,56400,56000,1967
20230802,093600,3498460500,56400,56400,56500,56300,483
20230802,093500,3471201700,56400,56300,56400,56300,382
20230802,093400,3449691800,56200,56200,56300,56200,152
20230802,093300,3441147000,56200,56200,56200,56100,315
20230802,093200,3423444600,56200,56200,56200,56100,93
20230802,093100,3418221500,56200,56300,56300,56100,298
20230802,093000,3401502300,56300,56000,56300,56000,439
20230802,092900,3376914800,56100,56200,56300,56000,1564
20230802,092800,3289180700,56300,56300,56300,56100,166
20230802,092700,3279849400,56200,56300,56300,56200,308
20230802,092600,3262539700,56200,56200,56200,56100,672
20230802,092500,3224825700,56100,56400,56400,56000,1815
20230802,092400,3122903600,56400,56400,56400,56400,647
20230802,092300,3086412800,56400,56300,56400,56300,467
20230802,092200,3060101300,56200,56100,56300,56000,996
20230802,092100,3004266800,56100,56300,56400,56000,4347
20230802,092000,2759950900,56400,56400,56400,56200,1568
20230802,091900,2671654100,56400,56800,56800,56400,3969
20230802,091800,2447357800,56800,56700,57000,56700,51
20230802,091700,2444459900,56800,56700,56800,56600,697
20230802,091600,2404893800,56600,56800,56900,56600,1384
20230802,091500,2326455300,56700,57100,57300,56700,2656
20230802,091400,2175513600,56800,57200,57200,56800,1711
20230802,091300,2078174300,57200,57100,57500,56700,1829
20230802,091200,1973731000,57300,56800,57300,56800,1186
20230802,091100,1906154200,56900,56600,56900,56300,3152
20230802,091000,1728036400,56800,56800,57100,56500,3429
20230802,090900,1533687400,56900,56700,57100,56600,2479
20230802,090800,1392385500,56700,57600,57600,56600,3519
20230802,090700,1191962000,57600,57400,57600,57300,753
20230802,090600,1148734000,57400,57300,57600,57300,1278
20230802,090500,1075416300,57300,57100,57500,57000,1311
20230802,090400,1000403400,57200,57700,57700,57200,3512
20230802,090300,798335300,57700,57900,57900,57700,1072
20230802,090200,736407300,57900,56800,57900,56800,2783
20230802,090100,576925600,56500,56900,56900,56500,1750
20230802,090000,477818400,56900,57000,57400,56500,8270