KissMeData/280360/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203300,571209900,97200,97200,97200,97200,166
20230802,203200,571209900,97200,97200,97200,97200,0
20230802,203100,571209900,97200,97200,97200,97200,0
20230802,203000,571209900,97200,97200,97200,97200,0
20230802,202900,571209900,97200,97200,97200,97200,0
20230802,202800,571209900,97200,97200,97200,97200,0
20230802,202700,571209900,97200,97200,97200,97200,0
20230802,202600,571209900,97200,97200,97200,97200,0
20230802,202500,571209900,97200,97200,97200,97200,0
20230802,202400,571209900,97200,97200,97200,97200,0
20230802,202300,571209900,97200,97200,97200,97200,0
20230802,202200,571209900,97200,97200,97200,97200,0
20230802,202100,571209900,97200,97200,97200,97200,0
20230802,202000,571209900,97200,97200,97200,97200,0
20230802,201900,571209900,97200,97200,97200,97200,0
20230802,201800,571209900,97200,97200,97200,97200,0
20230802,201700,571209900,97200,97200,97200,97200,0
20230802,201600,571209900,97200,97200,97200,97200,0
20230802,201500,571209900,97200,97200,97200,97200,0
20230802,201400,571209900,97200,97200,97200,97200,0
20230802,201300,571209900,97200,97200,97200,97200,0
20230802,201200,571209900,97200,97200,97200,97200,0
20230802,201100,571209900,97200,97200,97200,97200,0
20230802,201000,571209900,97200,97200,97200,97200,0
20230802,200900,571209900,97200,97200,97200,97200,0
20230802,200800,571209900,97200,97200,97200,97200,0
20230802,200700,571209900,97200,97200,97200,97200,0
20230802,200600,571209900,97200,97200,97200,97200,0
20230802,200500,571209900,97200,97200,97200,97200,0
20230802,200400,571209900,97200,97200,97200,97200,0
20230802,200300,571209900,97200,97200,97200,97200,166
20230802,200200,571209900,97200,97200,97200,97200,0
20230802,200100,571209900,97200,97200,97200,97200,0
20230802,200000,571209900,97200,97200,97200,97200,0
20230802,195900,571209900,97200,97200,97200,97200,0
20230802,195800,571209900,97200,97200,97200,97200,0
20230802,195700,571209900,97200,97200,97200,97200,0
20230802,195600,571209900,97200,97200,97200,97200,0
20230802,195500,571209900,97200,97200,97200,97200,0
20230802,195400,571209900,97200,97200,97200,97200,0
20230802,195300,571209900,97200,97200,97200,97200,0
20230802,195200,571209900,97200,97200,97200,97200,0
20230802,195100,571209900,97200,97200,97200,97200,0
20230802,195000,571209900,97200,97200,97200,97200,0
20230802,194900,571209900,97200,97200,97200,97200,0
20230802,194800,571209900,97200,97200,97200,97200,0
20230802,194700,571209900,97200,97200,97200,97200,0
20230802,194600,571209900,97200,97200,97200,97200,0
20230802,194500,571209900,97200,97200,97200,97200,0
20230802,194400,571209900,97200,97200,97200,97200,0
20230802,194300,571209900,97200,97200,97200,97200,0
20230802,194200,571209900,97200,97200,97200,97200,0
20230802,194100,571209900,97200,97200,97200,97200,0
20230802,194000,571209900,97200,97200,97200,97200,0
20230802,193900,571209900,97200,97200,97200,97200,0
20230802,193800,571209900,97200,97200,97200,97200,0
20230802,193700,571209900,97200,97200,97200,97200,0
20230802,193600,571209900,97200,97200,97200,97200,0
20230802,193500,571209900,97200,97200,97200,97200,0
20230802,193400,571209900,97200,97200,97200,97200,0
20230802,193300,571209900,97200,97200,97200,97200,166
20230802,193200,571209900,97200,97200,97200,97200,0
20230802,193100,571209900,97200,97200,97200,97200,0
20230802,193000,571209900,97200,97200,97200,97200,0
20230802,192900,571209900,97200,97200,97200,97200,0
20230802,192800,571209900,97200,97200,97200,97200,0
20230802,192700,571209900,97200,97200,97200,97200,0
20230802,192600,571209900,97200,97200,97200,97200,0
20230802,192500,571209900,97200,97200,97200,97200,0
20230802,192400,571209900,97200,97200,97200,97200,0
20230802,192300,571209900,97200,97200,97200,97200,0
20230802,192200,571209900,97200,97200,97200,97200,0
20230802,192100,571209900,97200,97200,97200,97200,0
20230802,192000,571209900,97200,97200,97200,97200,0
20230802,191900,571209900,97200,97200,97200,97200,0
20230802,191800,571209900,97200,97200,97200,97200,0
20230802,191700,571209900,97200,97200,97200,97200,0
20230802,191600,571209900,97200,97200,97200,97200,0
20230802,191500,571209900,97200,97200,97200,97200,0
20230802,191400,571209900,97200,97200,97200,97200,0
20230802,191300,571209900,97200,97200,97200,97200,0
20230802,191200,571209900,97200,97200,97200,97200,0
20230802,191100,571209900,97200,97200,97200,97200,0
20230802,191000,571209900,97200,97200,97200,97200,0
20230802,190900,571209900,97200,97200,97200,97200,0
20230802,190800,571209900,97200,97200,97200,97200,0
20230802,190700,571209900,97200,97200,97200,97200,0
20230802,190600,571209900,97200,97200,97200,97200,0
20230802,190500,571209900,97200,97200,97200,97200,0
20230802,190400,571209900,97200,97200,97200,97200,0
20230802,190300,571209900,97200,97200,97200,97200,166
20230802,190200,571209900,97200,97200,97200,97200,0
20230802,190100,571209900,97200,97200,97200,97200,0
20230802,190000,571209900,97200,97200,97200,97200,0
20230802,185900,571209900,97200,97200,97200,97200,0
20230802,185800,571209900,97200,97200,97200,97200,0
20230802,185700,571209900,97200,97200,97200,97200,0
20230802,185600,571209900,97200,97200,97200,97200,0
20230802,185500,571209900,97200,97200,97200,97200,0
20230802,185400,571209900,97200,97200,97200,97200,0
20230802,185300,571209900,97200,97200,97200,97200,0
20230802,185200,571209900,97200,97200,97200,97200,0
20230802,185100,571209900,97200,97200,97200,97200,0
20230802,185000,571209900,97200,97200,97200,97200,0
20230802,184900,571209900,97200,97200,97200,97200,0
20230802,184800,571209900,97200,97200,97200,97200,0
20230802,184700,571209900,97200,97200,97200,97200,0
20230802,184600,571209900,97200,97200,97200,97200,0
20230802,184500,571209900,97200,97200,97200,97200,0
20230802,184400,571209900,97200,97200,97200,97200,0
20230802,184300,571209900,97200,97200,97200,97200,0
20230802,184200,571209900,97200,97200,97200,97200,0
20230802,184100,571209900,97200,97200,97200,97200,0
20230802,184000,571209900,97200,97200,97200,97200,0
20230802,183900,571209900,97200,97200,97200,97200,0
20230802,183800,571209900,97200,97200,97200,97200,0
20230802,183700,571209900,97200,97200,97200,97200,0
20230802,183600,571209900,97200,97200,97200,97200,0
20230802,183500,571209900,97200,97200,97200,97200,0
20230802,183400,571209900,97200,97200,97200,97200,0
20230802,183300,571209900,97200,97200,97200,97200,166
20230802,183200,571209900,97200,97200,97200,97200,0
20230802,183100,571209900,97200,97200,97200,97200,0
20230802,183000,571209900,97200,97200,97200,97200,0
20230802,182900,571209900,97200,97200,97200,97200,0
20230802,182800,571209900,97200,97200,97200,97200,0
20230802,182700,571209900,97200,97200,97200,97200,0
20230802,182600,571209900,97200,97200,97200,97200,0
20230802,182500,571209900,97200,97200,97200,97200,0
20230802,182400,571209900,97200,97200,97200,97200,0
20230802,182300,571209900,97200,97200,97200,97200,0
20230802,182200,571209900,97200,97200,97200,97200,0
20230802,182100,571209900,97200,97200,97200,97200,0
20230802,182000,571209900,97200,97200,97200,97200,0
20230802,181900,571209900,97200,97200,97200,97200,0
20230802,181800,571209900,97200,97200,97200,97200,0
20230802,181700,571209900,97200,97200,97200,97200,0
20230802,181600,571209900,97200,97200,97200,97200,0
20230802,181500,571209900,97200,97200,97200,97200,0
20230802,181400,571209900,97200,97200,97200,97200,0
20230802,181300,571209900,97200,97200,97200,97200,0
20230802,181200,571209900,97200,97200,97200,97200,0
20230802,181100,571209900,97200,97200,97200,97200,0
20230802,181000,571209900,97200,97200,97200,97200,0
20230802,180900,571209900,97200,97200,97200,97200,0
20230802,180800,571209900,97200,97200,97200,97200,0
20230802,180700,571209900,97200,97200,97200,97200,0
20230802,180600,571209900,97200,97200,97200,97200,0
20230802,180500,571209900,97200,97200,97200,97200,0
20230802,180400,571209900,97200,97200,97200,97200,0
20230802,180300,571209900,97200,97200,97200,97200,166
20230802,180200,571209900,97200,97200,97200,97200,0
20230802,180100,571209900,97200,97200,97200,97200,0
20230802,180000,571209900,97200,97200,97200,97200,0
20230802,175900,571209900,97200,97200,97200,97200,0
20230802,175800,571209900,97200,97200,97200,97200,0
20230802,175700,571209900,97200,97200,97200,97200,0
20230802,175600,571209900,97200,97200,97200,97200,0
20230802,175500,571209900,97200,97200,97200,97200,0
20230802,175400,571209900,97200,97200,97200,97200,0
20230802,175300,571209900,97200,97200,97200,97200,0
20230802,175200,571209900,97200,97200,97200,97200,0
20230802,175100,571209900,97200,97200,97200,97200,0
20230802,175000,571209900,97200,97200,97200,97200,0
20230802,174900,571209900,97200,97200,97200,97200,0
20230802,174800,571209900,97200,97200,97200,97200,0
20230802,174700,571209900,97200,97200,97200,97200,0
20230802,174600,571209900,97200,97200,97200,97200,0
20230802,174500,571209900,97200,97200,97200,97200,0
20230802,174400,571209900,97200,97200,97200,97200,0
20230802,174300,571209900,97200,97200,97200,97200,0
20230802,174200,571209900,97200,97200,97200,97200,0
20230802,174100,571209900,97200,97200,97200,97200,0
20230802,174000,571209900,97200,97200,97200,97200,0
20230802,173900,571209900,97200,97200,97200,97200,0
20230802,173800,571209900,97200,97200,97200,97200,0
20230802,173700,571209900,97200,97200,97200,97200,0
20230802,173600,571209900,97200,97200,97200,97200,0
20230802,173500,571209900,97200,97200,97200,97200,0
20230802,173400,571209900,97200,97200,97200,97200,0
20230802,173300,571209900,97200,97200,97200,97200,166
20230802,173200,571209900,97200,97200,97200,97200,0
20230802,173100,571209900,97200,97200,97200,97200,0
20230802,173000,571209900,97200,97200,97200,97200,0
20230802,172900,571209900,97200,97200,97200,97200,0
20230802,172800,571209900,97200,97200,97200,97200,0
20230802,172700,571209900,97200,97200,97200,97200,0
20230802,172600,571209900,97200,97200,97200,97200,0
20230802,172500,571209900,97200,97200,97200,97200,0
20230802,172400,571209900,97200,97200,97200,97200,0
20230802,172300,571209900,97200,97200,97200,97200,0
20230802,172200,571209900,97200,97200,97200,97200,0
20230802,172100,571209900,97200,97200,97200,97200,0
20230802,172000,571209900,97200,97200,97200,97200,0
20230802,171900,571209900,97200,97200,97200,97200,0
20230802,171800,571209900,97200,97200,97200,97200,0
20230802,171700,571209900,97200,97200,97200,97200,0
20230802,171600,571209900,97200,97200,97200,97200,0
20230802,171500,571209900,97200,97200,97200,97200,0
20230802,171400,571209900,97200,97200,97200,97200,0
20230802,171300,571209900,97200,97200,97200,97200,0
20230802,171200,571209900,97200,97200,97200,97200,0
20230802,171100,571209900,97200,97200,97200,97200,0
20230802,171000,571209900,97200,97200,97200,97200,0
20230802,170900,571209900,97200,97200,97200,97200,0
20230802,170800,571209900,97200,97200,97200,97200,0
20230802,170700,571209900,97200,97200,97200,97200,0
20230802,170600,571209900,97200,97200,97200,97200,0
20230802,170500,571209900,97200,97200,97200,97200,0
20230802,170400,571209900,97200,97200,97200,97200,0
20230802,170300,571209900,97200,97200,97200,97200,166
20230802,170200,571209900,97200,97200,97200,97200,0
20230802,170100,571209900,97200,97200,97200,97200,0
20230802,170000,571209900,97200,97200,97200,97200,0
20230802,165900,571209900,97200,97200,97200,97200,0
20230802,165800,571209900,97200,97200,97200,97200,0
20230802,165700,571209900,97200,97200,97200,97200,0
20230802,165600,571209900,97200,97200,97200,97200,0
20230802,165500,571209900,97200,97200,97200,97200,0
20230802,165400,571209900,97200,97200,97200,97200,0
20230802,165300,571209900,97200,97200,97200,97200,0
20230802,165200,571209900,97200,97200,97200,97200,0
20230802,165100,571209900,97200,97200,97200,97200,0
20230802,165000,571209900,97200,97200,97200,97200,0
20230802,164900,571209900,97200,97200,97200,97200,0
20230802,164800,571209900,97200,97200,97200,97200,0
20230802,164700,571209900,97200,97200,97200,97200,0
20230802,164600,571209900,97200,97200,97200,97200,0
20230802,164500,571209900,97200,97200,97200,97200,0
20230802,164400,571209900,97200,97200,97200,97200,0
20230802,164300,571209900,97200,97200,97200,97200,0
20230802,164200,571209900,97200,97200,97200,97200,0
20230802,164100,571209900,97200,97200,97200,97200,0
20230802,164000,571209900,97200,97200,97200,97200,0
20230802,163900,571209900,97200,97200,97200,97200,0
20230802,163800,571209900,97200,97200,97200,97200,0
20230802,163700,571209900,97200,97200,97200,97200,0
20230802,163600,571209900,97200,97200,97200,97200,0
20230802,163500,571209900,97200,97200,97200,97200,0
20230802,163400,571209900,97200,97200,97200,97200,0
20230802,163300,571209900,97200,97200,97200,97200,166
20230802,163200,571209900,97200,97200,97200,97200,0
20230802,163100,571209900,97200,97200,97200,97200,0
20230802,163000,571209900,97200,97200,97200,97200,0
20230802,162900,571209900,97200,97200,97200,97200,0
20230802,162800,571209900,97200,97200,97200,97200,0
20230802,162700,571209900,97200,97200,97200,97200,0
20230802,162600,571209900,97200,97200,97200,97200,0
20230802,162500,571209900,97200,97200,97200,97200,0
20230802,162400,571209900,97200,97200,97200,97200,0
20230802,162300,571209900,97200,97200,97200,97200,0
20230802,162200,571209900,97200,97200,97200,97200,0
20230802,162100,571209900,97200,97200,97200,97200,0
20230802,162000,571209900,97200,97200,97200,97200,0
20230802,161900,571209900,97200,97200,97200,97200,0
20230802,161800,571209900,97200,97200,97200,97200,0
20230802,161700,571209900,97200,97200,97200,97200,0
20230802,161600,571209900,97200,97200,97200,97200,0
20230802,161500,571209900,97200,97200,97200,97200,0
20230802,161400,571209900,97200,97200,97200,97200,0
20230802,161300,571209900,97200,97200,97200,97200,0
20230802,161200,571209900,97200,97200,97200,97200,0
20230802,161100,571209900,97200,97200,97200,97200,0
20230802,161000,571209900,97200,97200,97200,97200,0
20230802,160900,571209900,97200,97200,97200,97200,0
20230802,160800,571209900,97200,97200,97200,97200,0
20230802,160700,571209900,97200,97200,97200,97200,0
20230802,160600,571209900,97200,97200,97200,97200,0
20230802,160500,571209900,97200,97200,97200,97200,0
20230802,160400,571209900,97200,97200,97200,97200,0
20230802,160300,571209900,97200,97200,97200,97200,166
20230802,160200,571209900,97200,97200,97200,97200,0
20230802,160100,571209900,97200,97200,97200,97200,0
20230802,160000,571209900,97200,97200,97200,97200,0
20230802,155900,571209900,97200,97200,97200,97200,0
20230802,155800,571209900,97200,97200,97200,97200,0
20230802,155700,571209900,97200,97200,97200,97200,0
20230802,155600,571209900,97200,97200,97200,97200,0
20230802,155500,571209900,97200,97200,97200,97200,0
20230802,155400,571209900,97200,97200,97200,97200,0
20230802,155300,571209900,97200,97200,97200,97200,0
20230802,155200,571209900,97200,97200,97200,97200,0
20230802,155100,571209900,97200,97200,97200,97200,0
20230802,155000,571209900,97200,97200,97200,97200,0
20230802,154900,571209900,97200,97200,97200,97200,0
20230802,154800,571209900,97200,97200,97200,97200,0
20230802,154700,571209900,97200,97200,97200,97200,0
20230802,154600,571209900,97200,97200,97200,97200,0
20230802,154500,571209900,97200,97200,97200,97200,0
20230802,154400,571209900,97200,97200,97200,97200,0
20230802,154300,571209900,97200,97200,97200,97200,0
20230802,154200,571209900,97200,97200,97200,97200,0
20230802,154100,571209900,97200,97200,97200,97200,0
20230802,154000,571209900,97200,97200,97200,97200,0
20230802,153900,571209900,97200,97200,97200,97200,0
20230802,153800,571209900,97200,97200,97200,97200,0
20230802,153700,571209900,97200,97200,97200,97200,0
20230802,153600,571209900,97200,97200,97200,97200,0
20230802,153500,571209900,97200,97200,97200,97200,0
20230802,153400,571209900,97200,97200,97200,97200,0
20230802,153300,571209900,97200,97200,97200,97200,166
20230802,153200,571209900,97200,97200,97200,97200,0
20230802,153100,571209900,97200,97200,97200,97200,0
20230802,153000,571209900,97200,97200,97200,97200,166
20230802,152900,555074700,97900,97900,97900,97900,0
20230802,152800,555074700,97900,97900,97900,97900,0
20230802,152700,555074700,97900,97900,97900,97900,0
20230802,152600,555074700,97900,97900,97900,97900,0
20230802,152500,555074700,97900,97900,97900,97900,0
20230802,152400,555074700,97900,97900,97900,97900,0
20230802,152300,555074700,97900,97900,97900,97900,0
20230802,152200,555074700,97900,97900,97900,97900,0
20230802,152100,555074700,97900,97900,97900,97900,0
20230802,152000,555074700,97900,97900,97900,97900,0
20230802,151900,555074700,97900,97800,97900,97800,7
20230802,151800,554389600,97300,97300,97300,97300,1
20230802,151700,554292300,97300,97800,97800,97300,8
20230802,151600,553513400,97400,97800,97800,97300,5
20230802,151500,553025700,97600,97800,97800,97400,3
20230802,151400,552732900,97300,97800,97800,97300,5
20230802,151300,552245900,97400,97400,97800,97400,9
20230802,151200,551368500,97400,97800,97800,97400,3
20230802,151100,551075500,97800,97400,97800,97400,6
20230802,151000,550490700,97800,97800,97800,97800,1
20230802,150900,550392900,97400,97400,97400,97400,4
20230802,150800,550003300,97400,97800,97800,97400,4
20230802,150700,549613300,97400,97400,97400,97400,1
20230802,150600,549515900,97800,97400,97800,97300,6
20230802,150500,548930800,97300,97800,97800,97300,5
20230802,150400,548442300,97800,97400,97800,97300,11
20230802,150300,547368400,97300,97800,97800,97300,5
20230802,150200,546881100,97400,97800,97800,97400,10
20230802,150100,545906700,97400,97400,97900,97400,17
20230802,150000,544250400,97900,97900,97900,97400,8
20230802,145900,543468200,97900,97800,97900,97400,8
20230802,145800,542686900,97400,97800,97800,97400,9
20230802,145700,541808700,97800,97700,97800,97700,13
20230802,145600,540538500,97700,97700,97700,97700,3
20230802,145500,540245400,97500,97500,97500,97400,10
20230802,145400,539270600,97700,97600,97700,97600,11
20230802,145300,538196900,97600,97500,97600,97500,4
20230802,145200,537806800,97600,97600,97600,97600,5
20230802,145100,537318800,97500,97500,97500,97500,4
20230802,145000,536928800,97500,97500,97500,97400,10
20230802,144900,535954300,97500,97500,97800,97500,9
20230802,144800,535075600,97600,97500,97600,97500,42
20230802,144700,530976500,97600,97500,97700,97500,46
20230802,144600,526489800,97400,97500,97500,97400,7
20230802,144500,525807600,97400,97400,97400,97400,4
20230802,144400,525418000,97400,97500,97500,97400,8
20230802,144300,524638100,97500,97500,97500,97500,9
20230802,144200,523760600,97400,97400,97400,97400,6
20230802,144100,523176200,97500,97400,97500,97400,17
20230802,144000,521518800,97400,97500,97500,97400,3
20230802,143900,521226500,97500,97400,97500,97400,7
20230802,143800,520544300,97400,97400,97500,97400,12
20230802,143700,519375100,97400,97400,97400,97400,4
20230802,143600,518985500,97500,97500,97500,97500,4
20230802,143500,518595500,97500,97500,97500,97500,4
20230802,143400,518205500,97400,97500,97500,97400,5
20230802,143300,517718300,97500,97500,97500,97400,42
20230802,143200,513626000,97500,97500,97500,97500,1
20230802,143100,513528500,97900,97700,97900,97500,14
20230802,143000,512160500,98000,97800,98000,97800,8
20230802,142900,511377900,97700,98000,98000,97700,6
20230802,142800,510791300,97900,97800,98000,97800,11
20230802,142700,509714600,97700,97700,97700,97700,7
20230802,142600,509030700,97500,97500,97500,97500,3
20230802,142500,508738200,97700,97700,97700,97700,5
20230802,142400,508249700,97500,97500,97500,97500,7
20230802,142300,507567200,97400,97500,97500,97400,5
20230802,142200,507080000,97500,97500,97500,97500,5
20230802,142100,506592500,97400,97500,97500,97400,33
20230802,142000,503378200,97500,97500,97500,97500,9
20230802,141900,502500700,97700,97400,97700,97400,6
20230802,141800,501914800,97700,98000,98000,97400,9
20230802,141700,501035600,98000,98000,98000,98000,4
20230802,141600,500643600,97500,97900,97900,97500,10
20230802,141500,499666200,97800,97900,97900,97500,5
20230802,141400,499178000,97900,97500,97900,97500,6
20230802,141300,498591100,97500,97500,97700,97400,48
20230802,141200,493914900,97500,97500,97500,97500,4
20230802,141100,493524900,97500,97500,97800,97500,8
20230802,141000,492743400,97500,97900,97900,97500,4
20230802,140900,492352600,97500,97500,97500,97500,4
20230802,140800,491962600,97500,97400,98000,97400,8
20230802,140700,491180900,97500,97400,97500,97300,16
20230802,140600,489622700,97400,97400,97400,97400,10
20230802,140500,488648700,97300,97500,97500,97300,8
20230802,140400,487869400,97600,97400,97600,97400,118
20230802,140300,476375200,97500,97400,97500,97400,7
20230802,140200,475692800,97400,97500,97500,97400,5
20230802,140100,475205600,97500,97500,97500,97500,4
20230802,140000,474815600,97500,97900,97900,97500,37
20230802,135900,471205700,97500,97500,97500,97500,3
20230802,135800,470913200,97900,97500,97900,97400,21
20230802,135700,468863700,97400,97900,97900,97400,4
20230802,135600,468473600,97900,97900,97900,97900,5
20230802,135500,467984100,97900,97500,97900,97400,9
20230802,135400,467105200,97900,97700,97900,97500,12
20230802,135300,465933400,97900,97800,97900,97700,10
20230802,135200,464955200,97500,97400,97500,97400,4
20230802,135100,464565400,97500,97500,97500,97500,19
20230802,135000,462712900,97500,97700,97700,97400,6
20230802,134900,462127800,97500,97900,97900,97500,27
20230802,134800,459492100,97500,97500,97500,97500,7
20230802,134700,458809600,97900,97900,97900,97500,6
20230802,134600,458222600,97500,97500,97500,97500,2
20230802,134500,458027600,97900,97500,97900,97500,6
20230802,134400,457441000,97500,97500,97900,97500,10
20230802,134300,456463200,97900,97900,97900,97900,0
20230802,134200,456463200,97900,97500,97900,97500,6
20230802,134100,455876600,97500,97500,97900,97500,10
20230802,134000,454900000,97900,97900,97900,97900,1
20230802,133900,454802100,97500,97900,97900,97500,5
20230802,133800,454313000,97500,97900,97900,97500,3
20230802,133700,454020100,97900,97900,97900,97900,37
20230802,133600,450397800,97500,97700,97900,97500,17
20230802,133500,448736700,97700,97700,97700,97700,0
20230802,133400,448736700,97700,97600,97700,97600,2
20230802,133300,448541400,97700,97900,97900,97700,15
20230802,133200,447075100,97700,97700,97700,97700,2
20230802,133100,446879700,97800,97800,97900,97800,31
20230802,133000,443847500,97800,97800,97800,97700,6
20230802,132900,443260900,97800,97800,97800,97800,4
20230802,132800,442869700,97700,97700,97800,97700,7
20230802,132700,442185400,97700,97800,97800,97700,3
20230802,132600,441892200,97800,97700,97800,97700,16
20230802,132500,440328600,97700,97800,97800,97700,8
20230802,132400,439546500,97700,97700,97700,97700,0
20230802,132300,439546500,97700,97700,97800,97700,7
20230802,132200,438862200,97700,97800,97800,97700,3
20230802,132100,438569000,97800,97500,97800,97500,6
20230802,132000,437982500,97800,97500,97800,97500,6
20230802,131900,437396300,97500,97500,97500,97500,3
20230802,131800,437103800,97800,97500,97800,97500,5
20230802,131700,436615100,97500,97800,97800,97500,8
20230802,131600,435833900,97500,97500,97500,97500,0
20230802,131500,435833900,97500,97800,97800,97500,10
20230802,131400,434856700,97600,97800,97800,97600,13
20230802,131300,433586900,97600,97600,97600,97600,2
20230802,131200,433391700,97800,97600,97800,97600,7
20230802,131100,432707500,97700,97700,97700,97700,1
20230802,131000,432609800,97600,97500,97600,97500,42
20230802,130900,428514400,97600,97700,97700,97600,18
20230802,130800,426756200,97700,97700,97700,97700,0
20230802,130700,426756200,97700,97800,97800,97700,26
20230802,130600,424215500,97700,97800,97800,97700,7
20230802,130500,423531100,97700,97800,97800,97700,2
20230802,130400,423335600,97800,97700,97800,97700,6
20230802,130300,422749000,97800,97800,97800,97800,3
20230802,130200,422455600,97800,97600,97800,97600,5
20230802,130100,421966800,97600,97800,97800,97600,7
20230802,130000,421282800,97800,97800,97800,97800,1
20230802,125900,421185000,97500,97800,97800,97500,6
20230802,125800,420598800,97500,97800,97800,97500,7
20230802,125700,419915100,97500,97500,97500,97500,1
20230802,125600,419817600,97800,97500,97800,97500,6
20230802,125500,419231400,97800,97800,97800,97800,1
20230802,125400,419133600,97800,97800,97800,97500,7
20230802,125300,418449300,97500,97800,97800,97500,6
20230802,125200,417863100,97800,97500,97800,97500,12
20230802,125100,416689800,97800,97800,97800,97800,5
20230802,125000,416200800,97500,97800,97800,97500,7
20230802,124900,415517100,97800,97500,97800,97500,2
20230802,124800,415321800,97500,97400,97500,97400,3
20230802,124700,415029500,97500,97500,97500,97500,7
20230802,124600,414347000,97400,97400,97400,97400,2
20230802,124500,414152200,97500,97500,97800,97500,12
20230802,124400,412980400,97600,97600,97600,97600,18
20230802,124300,411223600,97900,97900,97900,97900,5
20230802,124200,410734100,97600,97900,97900,97600,7
20230802,124100,410049700,97600,97600,97600,97600,1
20230802,124000,409952100,97900,97600,97900,97600,6
20230802,123900,409365300,97900,97900,97900,97900,4
20230802,123800,408973700,97600,97900,97900,97600,2
20230802,123700,408778200,97600,98000,98000,97600,27
20230802,123600,406141400,98000,97500,98000,97500,2
20230802,123500,405945900,98000,97500,98000,97500,7
20230802,123400,405261400,98000,98000,98000,98000,5
20230802,123300,404771400,97500,98000,98000,97500,2
20230802,123200,404575900,98000,98000,98000,97500,11
20230802,123100,403500400,98000,97500,98000,97500,6
20230802,123000,402913400,98000,97900,98000,97900,3
20230802,122900,402619600,97300,98000,98000,97100,104
20230802,122800,392489200,97700,97700,97700,97700,1
20230802,122700,392391500,98000,97600,98000,97600,14
20230802,122600,391020700,97800,97900,97900,97800,9
20230802,122500,390139800,97600,97900,97900,97600,2
20230802,122400,389944300,97800,97600,97800,97600,6
20230802,122300,389357900,97600,97600,97600,97500,13
20230802,122200,388089200,97500,97600,97600,97500,11
20230802,122100,387015700,97600,97600,97600,97500,8
20230802,122000,386235100,97500,97600,97600,97500,4
20230802,121900,385844800,97600,97600,97600,97600,10
20230802,121800,384868800,97700,97700,97700,97700,10
20230802,121700,383891800,97700,97800,97800,97700,9
20230802,121600,383012200,97800,97900,97900,97800,12
20230802,121500,381838000,97900,98100,98100,97900,8
20230802,121400,381054000,98000,98000,98000,98000,3
20230802,121300,380760000,98000,98100,98100,98000,14
20230802,121200,379387400,98000,98300,98300,98000,6
20230802,121100,378797900,98200,98200,98200,98100,13
20230802,121000,377521500,98200,98100,98200,98100,4
20230802,120900,377129000,98000,98100,98100,98000,2
20230802,120800,376932900,98100,98000,98100,98000,7
20230802,120700,376246500,97900,97900,97900,97900,3
20230802,120600,375952800,97800,97800,97800,97800,0
20230802,120500,375952800,97800,97900,97900,97800,9
20230802,120400,375072500,97800,97900,97900,97800,9
20230802,120300,374191900,97800,97800,97800,97800,2
20230802,120200,373996300,97900,97800,97900,97800,5
20230802,120100,373506900,97900,97900,97900,97900,1
20230802,120000,373409000,97900,97900,97900,97800,28
20230802,115900,370668700,97900,97900,97900,97800,16
20230802,115800,369102400,97900,98000,98000,97900,67
20230802,115700,362536900,98000,98100,98100,98000,7
20230802,115600,361850400,98000,98200,98200,98000,31
20230802,115500,358809200,98200,98200,98200,98200,26
20230802,115400,356256000,98300,98200,98300,98200,5
20230802,115300,355764600,98300,98300,98300,98300,5
20230802,115200,355273100,98300,98300,98300,98200,8
20230802,115100,354487000,98200,98400,98400,98200,6
20230802,115000,353897000,98300,98400,98400,98300,12
20230802,114900,352717100,98300,98500,98500,98300,6
20230802,114800,352126500,98300,98400,98400,98300,5
20230802,114700,351634600,98300,98400,98500,98200,6
20230802,114600,351044600,98400,98300,98400,98300,6
20230802,114500,350454300,98500,98500,98500,98500,0
20230802,114400,350454300,98500,98400,98500,98300,29
20230802,114300,347600600,98400,98400,98400,98300,6
20230802,114200,347010300,98400,98400,98400,98400,1
20230802,114100,346911900,98300,98400,98400,98300,18
20230802,114000,345142000,98200,98400,98400,98200,5
20230802,113900,344650200,98300,98300,98300,98300,17
20230802,113800,342979100,98400,98000,98400,98000,5
20230802,113700,342487500,98400,98400,98400,98400,5
20230802,113600,341995500,98300,98300,98300,98000,10
20230802,113500,341013400,98000,98200,98200,98000,8
20230802,113400,340228200,98100,98300,98300,98100,13
20230802,113300,338952300,98100,98100,98300,98100,21
20230802,113200,336891200,98100,98300,98300,98100,9
20230802,113100,336007300,98300,98400,98400,98100,25
20230802,113000,333553000,98500,98300,98500,98300,13
20230802,112900,332274000,98400,98400,98400,98400,5
20230802,112800,331782000,98300,98400,98400,98300,10
20230802,112700,330798300,98400,98400,98400,98300,14
20230802,112600,329420800,98400,98400,98400,98400,1
20230802,112500,329322400,98300,98400,98500,98300,9
20230802,112400,328436600,98500,98500,98500,98500,4
20230802,112300,328042600,98300,98400,98400,98300,28
20230802,112200,325287700,98500,98400,98500,98400,6
20230802,112100,324696900,98500,98500,98500,98500,6
20230802,112000,324105900,98500,98600,98600,98500,4
20230802,111900,323711800,98400,98700,98700,98400,6
20230802,111800,323119900,98600,98600,98600,98600,10
20230802,111700,322133900,98700,98600,98700,98600,10
20230802,111600,321147000,98600,98600,98600,98600,3
20230802,111500,320851200,98500,98800,98800,98500,3
20230802,111400,320555400,98800,98700,98800,98700,8
20230802,111300,319765400,98800,98800,98800,98700,8
20230802,111200,318975300,98700,98700,98700,98700,2
20230802,111100,318777900,98500,98700,98700,98500,8
20230802,111000,317988500,98700,98400,98700,98400,21
20230802,110900,315921200,98400,98700,98700,98400,18
20230802,110800,314149700,98700,98500,98700,98500,6
20230802,110700,313557900,98500,98600,98600,98500,5
20230802,110600,313065000,98700,98800,98800,98700,10
20230802,110500,312077500,98700,98600,98700,98600,2
20230802,110400,311880200,98600,98600,98800,98600,13
20230802,110300,310596900,98900,98900,98900,98900,4
20230802,110200,310201300,98600,98500,98600,98500,11
20230802,110100,309117300,98400,98400,98400,98400,1
20230802,110000,309018900,98500,98500,98500,98400,9
20230802,105900,308132800,98400,98500,98500,98400,15
20230802,105800,306656500,98400,98500,98500,98400,20
20230802,105700,304687400,98500,98500,98500,98500,5
20230802,105600,304194900,98500,98600,98700,98400,13
20230802,105500,302913900,98900,98600,98900,98600,9
20230802,105400,302025100,98900,99000,99000,98900,11
20230802,105300,300936700,98900,98900,98900,98900,11
20230802,105200,299848800,98900,99000,99000,98900,17
20230802,105100,298166400,98900,98900,98900,98900,1
20230802,105000,298067500,99000,99000,99000,99000,4
20230802,104900,297671500,99000,99000,99000,99000,4
20230802,104800,297275500,98300,98300,98400,98300,10
20230802,104700,296291900,98400,98500,98500,98400,39
20230802,104600,292451300,98500,98500,98600,98500,38
20230802,104500,288707500,98600,98700,98700,98600,8
20230802,104400,287918200,98800,99000,99100,98800,122
20230802,104300,275851900,99100,99000,99100,99000,12
20230802,104200,274662900,99100,99100,99100,99000,12
20230802,104100,273473800,99200,99200,99200,99200,6
20230802,104000,272878600,99100,99200,99200,99100,26
20230802,103900,270301100,99200,99200,99200,99200,21
20230802,103800,268217900,99200,99000,99200,99000,77
20230802,103700,260591100,99000,99000,99000,99000,68
20230802,103600,253859100,99000,99000,99000,99000,55
20230802,103500,248414100,98900,98900,99000,98900,25
20230802,103400,245941100,98900,98900,98900,98900,19
20230802,103300,244062000,98900,98900,98900,98600,18
20230802,103200,242282700,98900,98900,98900,98900,17
20230802,103100,240601400,98900,98700,98900,98500,30
20230802,103000,237637700,98900,98600,98900,98600,21
20230802,102900,235562600,98600,98600,98800,98600,21
20230802,102800,233489600,98800,98800,98800,98500,35
20230802,102700,230031900,98800,98800,98900,98800,27
20230802,102600,227363000,98800,98600,98800,98600,35
20230802,102500,223910000,98600,98300,98600,98300,310
20230802,102400,193403000,98300,98300,98300,98200,25
20230802,102300,190945800,98200,98200,98200,98200,9
20230802,102200,190062000,98200,98300,98300,98200,8
20230802,102100,189276000,98300,98300,98300,98300,5
20230802,102000,188784500,98100,98300,98300,98100,7
20230802,101900,188097000,98200,98300,98300,98200,23
20230802,101800,185838000,98200,98200,98200,98200,3
20230802,101700,185543400,98300,98300,98300,98300,4
20230802,101600,185150200,98300,98300,98300,98300,1
20230802,101500,185051900,98300,98300,98300,98300,5
20230802,101400,184560400,98300,98200,98300,98200,8
20230802,101300,183774400,98200,98200,98200,98200,4
20230802,101200,183381600,98200,98200,98200,98200,4
20230802,101100,182988800,98100,98100,98100,98100,2
20230802,101000,182792600,98100,98100,98100,98100,1
20230802,100900,182694500,98100,98100,98100,98100,12
20230802,100800,181517300,98100,98100,98100,98100,1
20230802,100700,181419200,98100,98100,98100,98100,17
20230802,100600,179751500,98300,98300,98300,98300,4
20230802,100500,179358300,98200,98200,98200,98100,29
20230802,100400,176512500,98400,98400,98400,98400,6
20230802,100300,175922100,98400,98300,98400,98300,7
20230802,100200,175233600,98300,98300,98300,98300,11
20230802,100100,174152300,98300,98300,98300,98300,11
20230802,100000,173071000,98200,98200,98200,98200,2
20230802,095900,172874600,98200,98300,98300,98200,11
20230802,095800,171794300,98300,98300,98300,98300,4
20230802,095700,171401100,98300,98300,98300,98300,3
20230802,095600,171106200,98300,98300,98300,98300,4
20230802,095500,170713000,98100,98100,98100,98100,21
20230802,095400,168652900,98100,98000,98100,98000,2
20230802,095300,168456800,98100,98100,98100,98100,6
20230802,095200,167868200,98100,98100,98100,98100,8
20230802,095100,167083400,98100,98100,98100,98100,12
20230802,095000,165906200,98100,98100,98100,98100,6
20230802,094900,165317600,98100,98100,98100,98100,14
20230802,094800,163944200,98100,98000,98100,98000,16
20230802,094700,162375600,98100,98100,98100,98100,5
20230802,094600,161885100,98100,98100,98100,98100,1
20230802,094500,161787000,98000,98100,98100,98000,136
20230802,094400,148451200,98100,98100,98100,98000,15
20230802,094300,146979800,98000,98100,98100,98000,144
20230802,094200,132867600,98000,98100,98100,98000,5
20230802,094100,132377200,98100,98300,98300,98100,5
20230802,094000,131886500,98400,98100,98400,98100,5
20230802,093900,131394800,98100,98300,98300,98100,17
20230802,093800,129725900,98300,98500,98500,98300,5
20230802,093700,129233800,98500,98500,98500,98300,20
20230802,093600,127264000,98300,98400,98400,98300,109
20230802,093500,116538500,98300,98400,98400,98300,8
20230802,093400,115751600,98400,98400,98400,98400,5
20230802,093300,115259600,98400,98100,98400,98100,120
20230802,093200,103468300,97800,98000,98100,97800,89
20230802,093100,94746100,98000,97800,98000,97800,118
20230802,093000,83203200,97700,97700,97700,97700,118
20230802,092900,71674600,97700,97700,97700,97700,6
20230802,092800,71088400,97600,97500,97600,97400,105
20230802,092700,60851000,97400,97400,97400,97400,0
20230802,092600,60851000,97400,97400,97400,97400,12
20230802,092500,59682200,97400,97400,97400,97400,4
20230802,092400,59292600,97400,97400,97400,97400,11
20230802,092300,58221200,97500,97500,97500,97500,5
20230802,092200,57733700,97400,97400,97400,97400,1
20230802,092100,57636300,97400,97400,97400,97400,7
20230802,092000,56954500,97400,97500,97500,97200,10
20230802,091900,55980500,97400,97200,97400,97200,91
20230802,091800,47118700,97200,97400,97400,97200,11
20230802,091700,46048700,97100,97400,97400,97100,17
20230802,091600,44396500,97400,97400,97400,97400,0
20230802,091500,44396500,97400,97200,97400,97200,6
20230802,091400,43812300,97200,97300,97300,97200,4
20230802,091300,43423300,97400,97000,97400,97000,11
20230802,091200,42354300,97000,97000,97000,97000,4
20230802,091100,41966300,96900,97400,97400,96900,135
20230802,091000,28847700,97400,97500,97500,97400,67
20230802,090900,22321100,97500,97500,97500,97500,1
20230802,090800,22223600,97500,97500,97500,97500,6
20230802,090700,21638600,97500,97500,97500,97500,3
20230802,090600,21346100,97600,97500,97600,97500,25
20230802,090500,18908500,97500,97400,97500,97400,5
20230802,090400,18421100,97500,97500,97500,97500,8
20230802,090300,17641100,97500,97500,97500,97500,10
20230802,090200,16666100,97500,97500,97500,97500,10
20230802,090100,15691100,97500,97700,97700,97500,59
20230802,090000,9937400,97800,97400,97800,97400,102