KissMeData/000640/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183100,544540300,82700,82700,82700,82700,221
20230802,183000,544540300,82700,82700,82700,82700,0
20230802,182900,544540300,82700,82700,82700,82700,0
20230802,182800,544540300,82700,82700,82700,82700,0
20230802,182700,544540300,82700,82700,82700,82700,0
20230802,182600,544540300,82700,82700,82700,82700,0
20230802,182500,544540300,82700,82700,82700,82700,0
20230802,182400,544540300,82700,82700,82700,82700,0
20230802,182300,544540300,82700,82700,82700,82700,0
20230802,182200,544540300,82700,82700,82700,82700,0
20230802,182100,544540300,82700,82700,82700,82700,0
20230802,182000,544540300,82700,82700,82700,82700,0
20230802,181900,544540300,82700,82700,82700,82700,0
20230802,181800,544540300,82700,82700,82700,82700,0
20230802,181700,544540300,82700,82700,82700,82700,0
20230802,181600,544540300,82700,82700,82700,82700,0
20230802,181500,544540300,82700,82700,82700,82700,0
20230802,181400,544540300,82700,82700,82700,82700,0
20230802,181300,544540300,82700,82700,82700,82700,0
20230802,181200,544540300,82700,82700,82700,82700,0
20230802,181100,544540300,82700,82700,82700,82700,0
20230802,181000,544540300,82700,82700,82700,82700,0
20230802,180900,544540300,82700,82700,82700,82700,0
20230802,180800,544540300,82700,82700,82700,82700,0
20230802,180700,544540300,82700,82700,82700,82700,0
20230802,180600,544540300,82700,82700,82700,82700,0
20230802,180500,544540300,82700,82700,82700,82700,0
20230802,180400,544540300,82700,82700,82700,82700,0
20230802,180300,544540300,82700,82700,82700,82700,0
20230802,180200,544540300,82700,82700,82700,82700,0
20230802,180100,544540300,82700,82700,82700,82700,221
20230802,180000,544540300,82700,82700,82700,82700,0
20230802,175900,544540300,82700,82700,82700,82700,0
20230802,175800,544540300,82700,82700,82700,82700,0
20230802,175700,544540300,82700,82700,82700,82700,0
20230802,175600,544540300,82700,82700,82700,82700,0
20230802,175500,544540300,82700,82700,82700,82700,0
20230802,175400,544540300,82700,82700,82700,82700,0
20230802,175300,544540300,82700,82700,82700,82700,0
20230802,175200,544540300,82700,82700,82700,82700,0
20230802,175100,544540300,82700,82700,82700,82700,0
20230802,175000,544540300,82700,82700,82700,82700,0
20230802,174900,544540300,82700,82700,82700,82700,0
20230802,174800,544540300,82700,82700,82700,82700,0
20230802,174700,544540300,82700,82700,82700,82700,0
20230802,174600,544540300,82700,82700,82700,82700,0
20230802,174500,544540300,82700,82700,82700,82700,0
20230802,174400,544540300,82700,82700,82700,82700,0
20230802,174300,544540300,82700,82700,82700,82700,0
20230802,174200,544540300,82700,82700,82700,82700,0
20230802,174100,544540300,82700,82700,82700,82700,0
20230802,174000,544540300,82700,82700,82700,82700,0
20230802,173900,544540300,82700,82700,82700,82700,0
20230802,173800,544540300,82700,82700,82700,82700,0
20230802,173700,544540300,82700,82700,82700,82700,0
20230802,173600,544540300,82700,82700,82700,82700,0
20230802,173500,544540300,82700,82700,82700,82700,0
20230802,173400,544540300,82700,82700,82700,82700,0
20230802,173300,544540300,82700,82700,82700,82700,0
20230802,173200,544540300,82700,82700,82700,82700,0
20230802,173100,544540300,82700,82700,82700,82700,221
20230802,173000,544540300,82700,82700,82700,82700,0
20230802,172900,544540300,82700,82700,82700,82700,0
20230802,172800,544540300,82700,82700,82700,82700,0
20230802,172700,544540300,82700,82700,82700,82700,0
20230802,172600,544540300,82700,82700,82700,82700,0
20230802,172500,544540300,82700,82700,82700,82700,0
20230802,172400,544540300,82700,82700,82700,82700,0
20230802,172300,544540300,82700,82700,82700,82700,0
20230802,172200,544540300,82700,82700,82700,82700,0
20230802,172100,544540300,82700,82700,82700,82700,0
20230802,172000,544540300,82700,82700,82700,82700,0
20230802,171900,544540300,82700,82700,82700,82700,0
20230802,171800,544540300,82700,82700,82700,82700,0
20230802,171700,544540300,82700,82700,82700,82700,0
20230802,171600,544540300,82700,82700,82700,82700,0
20230802,171500,544540300,82700,82700,82700,82700,0
20230802,171400,544540300,82700,82700,82700,82700,0
20230802,171300,544540300,82700,82700,82700,82700,0
20230802,171200,544540300,82700,82700,82700,82700,0
20230802,171100,544540300,82700,82700,82700,82700,0
20230802,171000,544540300,82700,82700,82700,82700,0
20230802,170900,544540300,82700,82700,82700,82700,0
20230802,170800,544540300,82700,82700,82700,82700,0
20230802,170700,544540300,82700,82700,82700,82700,0
20230802,170600,544540300,82700,82700,82700,82700,0
20230802,170500,544540300,82700,82700,82700,82700,0
20230802,170400,544540300,82700,82700,82700,82700,0
20230802,170300,544540300,82700,82700,82700,82700,0
20230802,170200,544540300,82700,82700,82700,82700,0
20230802,170100,544540300,82700,82700,82700,82700,221
20230802,170000,544540300,82700,82700,82700,82700,0
20230802,165900,544540300,82700,82700,82700,82700,0
20230802,165800,544540300,82700,82700,82700,82700,0
20230802,165700,544540300,82700,82700,82700,82700,0
20230802,165600,544540300,82700,82700,82700,82700,0
20230802,165500,544540300,82700,82700,82700,82700,0
20230802,165400,544540300,82700,82700,82700,82700,0
20230802,165300,544540300,82700,82700,82700,82700,0
20230802,165200,544540300,82700,82700,82700,82700,0
20230802,165100,544540300,82700,82700,82700,82700,0
20230802,165000,544540300,82700,82700,82700,82700,0
20230802,164900,544540300,82700,82700,82700,82700,0
20230802,164800,544540300,82700,82700,82700,82700,0
20230802,164700,544540300,82700,82700,82700,82700,0
20230802,164600,544540300,82700,82700,82700,82700,0
20230802,164500,544540300,82700,82700,82700,82700,0
20230802,164400,544540300,82700,82700,82700,82700,0
20230802,164300,544540300,82700,82700,82700,82700,0
20230802,164200,544540300,82700,82700,82700,82700,0
20230802,164100,544540300,82700,82700,82700,82700,0
20230802,164000,544540300,82700,82700,82700,82700,0
20230802,163900,544540300,82700,82700,82700,82700,0
20230802,163800,544540300,82700,82700,82700,82700,0
20230802,163700,544540300,82700,82700,82700,82700,0
20230802,163600,544540300,82700,82700,82700,82700,0
20230802,163500,544540300,82700,82700,82700,82700,0
20230802,163400,544540300,82700,82700,82700,82700,0
20230802,163300,544540300,82700,82700,82700,82700,0
20230802,163200,544540300,82700,82700,82700,82700,0
20230802,163100,544540300,82700,82700,82700,82700,221
20230802,163000,544540300,82700,82700,82700,82700,0
20230802,162900,544540300,82700,82700,82700,82700,0
20230802,162800,544540300,82700,82700,82700,82700,0
20230802,162700,544540300,82700,82700,82700,82700,0
20230802,162600,544540300,82700,82700,82700,82700,0
20230802,162500,544540300,82700,82700,82700,82700,0
20230802,162400,544540300,82700,82700,82700,82700,0
20230802,162300,544540300,82700,82700,82700,82700,0
20230802,162200,544540300,82700,82700,82700,82700,0
20230802,162100,544540300,82700,82700,82700,82700,0
20230802,162000,544540300,82700,82700,82700,82700,0
20230802,161900,544540300,82700,82700,82700,82700,0
20230802,161800,544540300,82700,82700,82700,82700,0
20230802,161700,544540300,82700,82700,82700,82700,0
20230802,161600,544540300,82700,82700,82700,82700,0
20230802,161500,544540300,82700,82700,82700,82700,0
20230802,161400,544540300,82700,82700,82700,82700,0
20230802,161300,544540300,82700,82700,82700,82700,0
20230802,161200,544540300,82700,82700,82700,82700,0
20230802,161100,544540300,82700,82700,82700,82700,0
20230802,161000,544540300,82700,82700,82700,82700,0
20230802,160900,544540300,82700,82700,82700,82700,0
20230802,160800,544540300,82700,82700,82700,82700,0
20230802,160700,544540300,82700,82700,82700,82700,0
20230802,160600,544540300,82700,82700,82700,82700,0
20230802,160500,544540300,82700,82700,82700,82700,0
20230802,160400,544540300,82700,82700,82700,82700,0
20230802,160300,544540300,82700,82700,82700,82700,0
20230802,160200,544540300,82700,82700,82700,82700,0
20230802,160100,544540300,82700,82700,82700,82700,221
20230802,160000,544540300,82700,82700,82700,82700,0
20230802,155900,544540300,82700,82700,82700,82700,0
20230802,155800,544540300,82700,82700,82700,82700,0
20230802,155700,544540300,82700,82700,82700,82700,0
20230802,155600,544540300,82700,82700,82700,82700,0
20230802,155500,544540300,82700,82700,82700,82700,0
20230802,155400,544540300,82700,82700,82700,82700,0
20230802,155300,544540300,82700,82700,82700,82700,0
20230802,155200,544540300,82700,82700,82700,82700,0
20230802,155100,544540300,82700,82700,82700,82700,0
20230802,155000,544540300,82700,82700,82700,82700,0
20230802,154900,544540300,82700,82700,82700,82700,0
20230802,154800,544540300,82700,82700,82700,82700,0
20230802,154700,544540300,82700,82700,82700,82700,0
20230802,154600,544540300,82700,82700,82700,82700,0
20230802,154500,544540300,82700,82700,82700,82700,0
20230802,154400,544540300,82700,82700,82700,82700,0
20230802,154300,544540300,82700,82700,82700,82700,0
20230802,154200,544540300,82700,82700,82700,82700,0
20230802,154100,544540300,82700,82700,82700,82700,0
20230802,154000,544540300,82700,82700,82700,82700,0
20230802,153900,544540300,82700,82700,82700,82700,0
20230802,153800,544540300,82700,82700,82700,82700,0
20230802,153700,544540300,82700,82700,82700,82700,0
20230802,153600,544540300,82700,82700,82700,82700,0
20230802,153500,544540300,82700,82700,82700,82700,0
20230802,153400,544540300,82700,82700,82700,82700,0
20230802,153300,544540300,82700,82700,82700,82700,0
20230802,153200,544540300,82700,82700,82700,82700,0
20230802,153100,544540300,82700,82700,82700,82700,221
20230802,153000,544540300,82700,82700,82700,82700,221
20230802,152900,526263600,82600,82600,82600,82600,0
20230802,152800,526263600,82600,82600,82600,82600,0
20230802,152700,526263600,82600,82600,82600,82600,0
20230802,152600,526263600,82600,82600,82600,82600,0
20230802,152500,526263600,82600,82600,82600,82600,0
20230802,152400,526263600,82600,82600,82600,82600,0
20230802,152300,526263600,82600,82600,82600,82600,0
20230802,152200,526263600,82600,82600,82600,82600,0
20230802,152100,526263600,82600,82600,82600,82600,0
20230802,152000,526263600,82600,82600,82600,82600,0
20230802,151900,526263600,82600,82600,82600,82400,10
20230802,151800,525438200,82400,82400,82400,82400,5
20230802,151700,525026200,82600,82600,82600,82600,3
20230802,151600,524778400,82500,82500,82500,82500,1
20230802,151500,524695900,82700,82600,82700,82300,4
20230802,151400,524365600,82700,82700,82700,82700,3
20230802,151300,524117500,82300,82200,82700,82200,237
20230802,151200,504525700,82200,82200,82200,82200,2
20230802,151100,504361300,82200,82200,82200,82200,2
20230802,151000,504196900,82200,82200,82200,82200,1
20230802,150900,504114700,82600,82600,82600,82600,0
20230802,150800,504114700,82600,82600,82600,82600,7
20230802,150700,503536500,82300,82200,82700,82200,205
20230802,150600,486605600,82100,82100,82100,82100,3
20230802,150500,486359300,82100,82100,82100,82100,0
20230802,150400,486359300,82100,82100,82200,82100,8
20230802,150300,485701900,82300,82300,82300,82300,3
20230802,150200,485455000,82300,82300,82300,82300,0
20230802,150100,485455000,82300,82300,82300,82300,0
20230802,150000,485455000,82300,82200,82300,82100,10
20230802,145900,484632700,82200,82200,82200,82200,3
20230802,145800,484386100,82400,82400,82400,82400,2
20230802,145700,484221300,82400,82100,82400,82100,6
20230802,145600,483727800,82300,82300,82300,82300,9
20230802,145500,482987100,82300,82300,82300,82300,3
20230802,145400,482740200,82200,82200,82200,82200,1
20230802,145300,482658000,82200,82300,82300,82200,3
20230802,145200,482411300,82300,82300,82300,82300,6
20230802,145100,481917500,82200,82200,82200,82200,1
20230802,145000,481835300,82200,82200,82200,82200,0
20230802,144900,481835300,82200,82300,82300,82200,7
20230802,144800,481259300,82200,82200,82200,82200,2
20230802,144700,481094900,82200,82200,82200,82200,1
20230802,144600,481012700,82200,82200,82200,82200,0
20230802,144500,481012700,82200,82200,82200,82200,3
20230802,144400,480766100,82100,82100,82100,82100,1
20230802,144300,480684000,82400,82400,82400,82400,2
20230802,144200,480519200,82300,82300,82300,82300,16
20230802,144100,479202400,82400,82300,82400,82300,6
20230802,144000,478708100,82400,82400,82400,82400,8
20230802,143900,478048900,82400,82400,82400,82400,0
20230802,143800,478048900,82400,82400,82400,82400,1
20230802,143700,477966500,82400,82600,82600,82400,13
20230802,143600,476894700,82400,82400,82400,82400,1
20230802,143500,476812300,82400,82400,82400,82400,1
20230802,143400,476729900,82600,82200,82600,82200,240
20230802,143300,456923400,82100,82300,82300,82100,51
20230802,143200,452726300,82300,82300,82300,82300,13
20230802,143100,451656400,82100,82100,82100,82100,8
20230802,143000,450999600,82300,81900,82300,81900,15
20230802,142900,449769900,81900,81900,81900,81900,2
20230802,142800,449606100,81800,81700,81900,81700,29
20230802,142700,447231500,81800,81800,81800,81800,2
20230802,142600,447067900,81800,81800,81800,81800,1
20230802,142500,446986100,81800,81800,81800,81800,3
20230802,142400,446740700,81800,81700,81900,81700,67
20230802,142300,441254100,81700,81600,82400,81600,126
20230802,142200,430944700,81500,81600,81600,81500,7
20230802,142100,430373800,81600,81600,81600,81600,5
20230802,142000,429965800,81600,81500,81600,81500,7
20230802,141900,429394700,81600,81600,81600,81600,1
20230802,141800,429313100,81700,81700,81700,81700,1
20230802,141700,429231400,81700,81900,81900,81600,431
20230802,141600,394031900,81900,82000,82000,81900,5
20230802,141500,393622000,81900,81900,81900,81900,0
20230802,141400,393622000,81900,81900,81900,81900,4
20230802,141300,393294400,81900,81900,81900,81900,4
20230802,141200,392966800,81800,81800,81800,81800,2
20230802,141100,392803200,82000,82000,82000,82000,3
20230802,141000,392557200,81900,82000,82000,81900,4
20230802,140900,392229300,81900,81900,81900,81900,4
20230802,140800,391901700,81800,81800,81800,81800,0
20230802,140700,391901700,81800,81800,81800,81800,1
20230802,140600,391819900,81800,81900,81900,81800,65
20230802,140500,386501300,82000,82000,82000,82000,9
20230802,140400,385763300,81900,81900,81900,81900,3
20230802,140300,385517600,82000,82000,82000,82000,3
20230802,140200,385271600,81900,81900,81900,81900,2
20230802,140100,385107800,81800,81800,81800,81800,1
20230802,140000,385026000,81800,81800,81800,81800,2
20230802,135900,384862400,82000,82000,82000,81900,18
20230802,135800,383386500,81900,81900,81900,81900,4
20230802,135700,383058900,81800,81800,81800,81800,1
20230802,135600,382977100,81800,81800,81800,81800,1
20230802,135500,382895300,81900,81900,81900,81900,1
20230802,135400,382813400,81900,81900,81900,81900,4
20230802,135300,382485800,81800,81800,81800,81800,0
20230802,135200,382485800,81800,81800,81800,81800,0
20230802,135100,382485800,81800,81800,81900,81800,14
20230802,135000,381339400,81800,81800,81800,81800,0
20230802,134900,381339400,81800,81800,81800,81800,0
20230802,134800,381339400,81800,81800,81800,81800,2
20230802,134700,381175800,81900,81900,81900,81900,4
20230802,134600,380848200,81800,81800,81800,81800,10
20230802,134500,380030200,81800,81800,81800,81800,7
20230802,134400,379457600,81900,81900,81900,81900,5
20230802,134300,379048100,81900,81900,81900,81900,60
20230802,134200,374134100,81900,81900,81900,81900,0
20230802,134100,374134100,81900,81900,81900,81900,4
20230802,134000,373806500,82200,82000,82200,81900,190
20230802,133900,358228200,82100,82100,82100,82100,33
20230802,133800,355518900,82200,82200,82200,82200,0
20230802,133700,355518900,82200,82200,82200,82200,3
20230802,133600,355272300,82200,82100,82200,82100,10
20230802,133500,354450400,82100,82100,82100,82100,1
20230802,133400,354368300,82200,82200,82200,82200,0
20230802,133300,354368300,82200,82100,82200,82100,8
20230802,133200,353710800,82200,82200,82200,82200,3
20230802,133100,353464200,82100,82100,82100,82100,0
20230802,133000,353464200,82100,82100,82100,82100,1
20230802,132900,353382100,82200,82200,82200,82200,6
20230802,132800,352888900,82200,82200,82200,82200,3
20230802,132700,352642300,82200,82200,82200,82200,3
20230802,132600,352395700,82100,82200,82200,82100,4
20230802,132500,352067000,82100,82100,82100,82100,2
20230802,132400,351902800,82000,82000,82100,82000,23
20230802,132300,350014800,82100,82100,82100,82100,0
20230802,132200,350014800,82100,82100,82100,82100,6
20230802,132100,349522200,82100,82100,82100,82100,0
20230802,132000,349522200,82100,82100,82100,82100,89
20230802,131900,342215300,82100,82100,82100,82100,1
20230802,131800,342133200,82200,82200,82200,82200,4
20230802,131700,341804400,82200,82200,82200,82200,1
20230802,131600,341722200,82000,82000,82000,82000,0
20230802,131500,341722200,82000,82000,82000,82000,0
20230802,131400,341722200,82000,82000,82000,82000,2
20230802,131300,341558200,82100,82100,82100,82100,164
20230802,131200,328093800,82100,82100,82200,82100,7
20230802,131100,327518600,82200,82200,82200,82200,6
20230802,131000,327025400,82200,82200,82200,82200,0
20230802,130900,327025400,82200,82300,82300,82200,47
20230802,130800,323160700,82300,82300,82300,82300,2
20230802,130700,322996100,82400,82400,82400,82400,6
20230802,130600,322501700,82300,82300,82300,82300,2
20230802,130500,322337100,82400,82400,82400,82400,0
20230802,130400,322337100,82400,82400,82400,82400,30
20230802,130300,319865100,82200,82300,82300,82200,43
20230802,130200,316329700,82300,82300,82300,82300,2
20230802,130100,316165100,82400,82400,82400,82400,0
20230802,130000,316165100,82400,82300,82400,82300,9
20230802,125900,315423700,82300,82300,82300,82300,1
20230802,125800,315341400,82300,82300,82300,82300,1
20230802,125700,315259100,82300,82300,82300,82300,2
20230802,125600,315094500,82300,82300,82300,82300,1
20230802,125500,315012200,82200,82200,82200,82200,1
20230802,125400,314930000,82300,82300,82300,82300,0
20230802,125300,314930000,82300,82400,82400,82300,7
20230802,125200,314353300,82300,82300,82300,82300,2
20230802,125100,314188700,82300,82400,82400,82300,13
20230802,125000,313118500,82300,82300,82300,82300,1
20230802,124900,313036200,82400,82300,82400,82300,5
20230802,124800,312624300,82400,82300,82400,82300,4
20230802,124700,312294800,82300,82300,82300,82300,2
20230802,124600,312130200,82300,82300,82300,82300,3
20230802,124500,311883300,82200,82200,82200,82200,0
20230802,124400,311883300,82200,82200,82200,82200,0
20230802,124300,311883300,82200,82200,82200,82200,1
20230802,124200,311801100,82300,82200,82300,82200,6
20230802,124100,311307400,82200,82200,82200,82200,0
20230802,124000,311307400,82200,82200,82200,82200,1
20230802,123900,311225200,82300,82300,82300,82300,33
20230802,123800,308509300,82400,82400,82400,82400,9
20230802,123700,307767700,82300,82300,82300,82300,2
20230802,123600,307603100,82300,82300,82300,82300,2
20230802,123500,307438500,82400,82400,82400,82400,4
20230802,123400,307108900,82300,82300,82300,82300,0
20230802,123300,307108900,82300,82300,82300,82300,1
20230802,123200,307026600,82300,82300,82300,82300,0
20230802,123100,307026600,82300,82300,82400,82300,8
20230802,123000,306367600,82400,82300,82400,82300,11
20230802,122900,305462200,82300,82300,82300,82300,5
20230802,122800,305050700,82400,82400,82400,82400,5
20230802,122700,304638700,82400,82500,82500,82400,135
20230802,122600,293514500,82500,82500,82500,82500,1
20230802,122500,293432000,82500,82500,82500,82500,0
20230802,122400,293432000,82500,82400,82600,82400,8
20230802,122300,292771800,82500,82500,82500,82500,3
20230802,122200,292524300,82500,82500,82500,82500,2
20230802,122100,292359300,82500,82500,82500,82500,5
20230802,122000,291946800,82500,82400,82500,82400,3
20230802,121900,291699400,82500,82500,82500,82500,0
20230802,121800,291699400,82500,82500,82500,82400,9
20230802,121700,290957000,82500,82500,82500,82500,8
20230802,121600,290297000,82500,82500,82500,82500,0
20230802,121500,290297000,82500,82400,82500,82400,4
20230802,121400,289967100,82500,82500,82500,82500,0
20230802,121300,289967100,82500,82500,82500,82500,5
20230802,121200,289554600,82400,82400,82400,82400,2
20230802,121100,289389800,82500,82500,82500,82500,6
20230802,121000,288894800,82500,82500,82500,82500,2
20230802,120900,288729800,82500,82500,82500,82500,0
20230802,120800,288729800,82500,82500,82500,82500,1
20230802,120700,288647300,82500,82500,82500,82500,2
20230802,120600,288482300,82500,82400,82500,82400,2
20230802,120500,288317400,82500,82500,82500,82500,1
20230802,120400,288234900,82500,82500,82500,82500,1
20230802,120300,288152400,82600,82600,82600,82600,0
20230802,120200,288152400,82600,82500,82600,82500,125
20230802,120100,277839300,82500,82500,82500,82500,3
20230802,120000,277591800,82600,82600,82600,82600,13
20230802,115900,276518000,82700,82700,82700,82700,0
20230802,115800,276518000,82700,82500,82700,82500,4
20230802,115700,276187400,82600,82600,82600,82600,0
20230802,115600,276187400,82600,82600,82600,82600,3
20230802,115500,275939600,82700,82600,82700,82600,5
20230802,115400,275526300,82600,82600,82600,82600,0
20230802,115300,275526300,82600,82600,82600,82600,3
20230802,115200,275278500,82600,82600,82600,82600,1
20230802,115100,275195900,82600,82500,82600,82500,4
20230802,115000,274865800,82600,82600,82600,82600,60
20230802,114900,269909800,82600,82600,82600,82600,0
20230802,114800,269909800,82600,82600,82600,82600,6
20230802,114700,269414200,82600,82600,82600,82600,0
20230802,114600,269414200,82600,82600,82600,82600,2
20230802,114500,269249000,82600,82600,82600,82600,0
20230802,114400,269249000,82600,82600,82600,82600,4
20230802,114300,268918600,82500,82500,82500,82500,0
20230802,114200,268918600,82500,82500,82500,82500,1
20230802,114100,268836100,82500,82500,82500,82500,0
20230802,114000,268836100,82500,82500,82500,82500,34
20230802,113900,266031100,82500,82500,82500,82500,1
20230802,113800,265948600,82600,82600,82600,82600,0
20230802,113700,265948600,82600,82500,82600,82500,5
20230802,113600,265535700,82600,82600,82600,82600,0
20230802,113500,265535700,82600,82600,82600,82600,0
20230802,113400,265535700,82600,82600,82600,82600,20
20230802,113300,263883700,82600,82700,82700,82600,82
20230802,113200,257107900,82800,82800,82800,82800,0
20230802,113100,257107900,82800,82800,82800,82800,0
20230802,113000,257107900,82800,82700,82800,82700,10
20230802,112900,256280400,82700,82700,82700,82700,16
20230802,112800,254957200,82600,82600,82600,82600,17
20230802,112700,253553000,82700,82700,82700,82700,0
20230802,112600,253553000,82700,82700,82700,82700,121
20230802,112500,243546300,82600,82700,82700,82600,110
20230802,112400,234449700,82600,82500,82600,82500,59
20230802,112300,229576500,82500,82400,82500,82400,8
20230802,112200,228916800,82500,82500,82500,82400,12
20230802,112100,227926900,82500,82500,82500,82500,77
20230802,112000,221574400,82500,82500,82500,82500,10
20230802,111900,220749400,82600,82600,82600,82600,6
20230802,111800,220253800,82600,82600,82600,82600,0
20230802,111700,220253800,82600,82600,82600,82600,0
20230802,111600,220253800,82600,82600,82600,82600,0
20230802,111500,220253800,82600,82600,82600,82600,4
20230802,111400,219923400,82600,82600,82600,82600,1
20230802,111300,219840800,82600,82600,82600,82600,129
20230802,111200,209185400,82600,82700,82700,82600,7
20230802,111100,208606700,82700,82700,82700,82700,0
20230802,111000,208606700,82700,82700,82700,82700,0
20230802,110900,208606700,82700,82700,82700,82700,3
20230802,110800,208358600,82700,82700,82700,82700,5
20230802,110700,207945100,82600,82600,82600,82600,1
20230802,110600,207862500,82600,82600,82600,82600,23
20230802,110500,205962700,82700,82700,82700,82700,3
20230802,110400,205714600,82700,82700,82700,82700,6
20230802,110300,205218400,82700,82700,82700,82700,122
20230802,110200,195129000,82700,82700,82700,82700,3
20230802,110100,194880900,82600,82700,82700,82600,9
20230802,110000,194136700,82700,82700,82700,82700,4
20230802,105900,193805900,82600,82600,82600,82600,1
20230802,105800,193723300,82700,82700,82700,82700,0
20230802,105700,193723300,82700,82600,82700,82600,8
20230802,105600,193061900,82600,82700,82700,82600,9
20230802,105500,192318200,82600,82600,82700,82600,31
20230802,105400,189754900,82600,82600,82600,82600,148
20230802,105300,177530100,82700,82700,82700,82700,4
20230802,105200,177199300,82700,82700,82700,82700,0
20230802,105100,177199300,82700,82700,82700,82700,3
20230802,105000,176951200,82700,82600,82700,82600,6
20230802,104900,176455100,82700,82700,82700,82700,1
20230802,104800,176372400,82700,82700,82700,82700,0
20230802,104700,176372400,82700,82700,82700,82700,0
20230802,104600,176372400,82700,82700,82700,82700,105
20230802,104500,167688900,82700,82700,82700,82700,59
20230802,104400,162809600,82700,82700,82700,82700,108
20230802,104300,153878000,82700,82700,82700,82700,106
20230802,104200,145111800,82700,82700,82700,82700,0
20230802,104100,145111800,82700,82800,82800,82700,225
20230802,104000,126499700,82900,82900,82900,82900,1
20230802,103900,126416800,82900,82900,82900,82900,10
20230802,103800,125587800,82800,82800,82800,82800,0
20230802,103700,125587800,82800,82800,82800,82800,0
20230802,103600,125587800,82800,82800,82800,82800,0
20230802,103500,125587800,82800,82800,82800,82800,0
20230802,103400,125587800,82800,82800,82800,82800,14
20230802,103300,124428600,82900,82900,82900,82900,0
20230802,103200,124428600,82900,82800,82900,82800,4
20230802,103100,124097100,82900,82900,82900,82900,0
20230802,103000,124097100,82900,82700,82900,82700,59
20230802,102900,119211800,82700,82700,82700,82700,190
20230802,102800,103498800,82700,82700,82700,82700,7
20230802,102700,102919900,82700,82700,82700,82700,0
20230802,102600,102919900,82700,82700,82700,82700,3
20230802,102500,102671800,82700,82700,82700,82700,0
20230802,102400,102671800,82700,82700,82700,82700,6
20230802,102300,102175600,82700,82700,82700,82700,0
20230802,102200,102175600,82700,82700,82700,82700,1
20230802,102100,102092900,82700,82700,82700,82700,6
20230802,102000,101596700,82700,82700,82700,82700,0
20230802,101900,101596700,82700,82700,82700,82700,0
20230802,101800,101596700,82700,82700,82700,82700,1
20230802,101700,101514000,82700,82700,82700,82700,4
20230802,101600,101183200,82800,82800,82800,82800,0
20230802,101500,101183200,82800,82900,82900,82700,98
20230802,101400,93073300,82900,82900,82900,82900,2
20230802,101300,92907500,82800,82800,82800,82800,0
20230802,101200,92907500,82800,82800,82800,82800,2
20230802,101100,92741900,82700,82700,82700,82700,0
20230802,101000,92741900,82700,82700,82900,82700,60
20230802,100900,87778900,82700,82700,82700,82700,11
20230802,100800,86869200,82700,82700,82700,82700,0
20230802,100700,86869200,82700,83000,83000,82700,205
20230802,100600,69892400,83100,83100,83100,83100,0
20230802,100500,69892400,83100,83100,83100,83100,0
20230802,100400,69892400,83100,83100,83100,83100,0
20230802,100300,69892400,83100,83100,83100,83100,3
20230802,100200,69643100,83000,83000,83000,83000,0
20230802,100100,69643100,83000,83000,83000,83000,0
20230802,100000,69643100,83000,83000,83000,83000,0
20230802,095900,69643100,83000,83000,83000,83000,0
20230802,095800,69643100,83000,83000,83000,83000,0
20230802,095700,69643100,83000,83000,83000,83000,0
20230802,095600,69643100,83000,83000,83000,83000,1
20230802,095500,69560100,83100,83100,83100,83100,6
20230802,095400,69061500,83100,83100,83100,83100,0
20230802,095300,69061500,83100,83100,83100,83100,0
20230802,095200,69061500,83100,83100,83100,83100,3
20230802,095100,68812200,83100,83100,83100,83100,1
20230802,095000,68729100,83000,83000,83000,83000,0
20230802,094900,68729100,83000,83000,83000,83000,5
20230802,094800,68314100,83000,83000,83000,83000,0
20230802,094700,68314100,83000,83000,83000,83000,0
20230802,094600,68314100,83000,83000,83000,83000,0
20230802,094500,68314100,83000,82900,83000,82900,38
20230802,094400,65160400,83000,83000,83000,83000,2
20230802,094300,64994400,83000,83000,83000,83000,3
20230802,094200,64745400,83000,83000,83000,83000,10
20230802,094100,63915400,82900,82900,82900,82900,5
20230802,094000,63500900,82900,82900,82900,82900,28
20230802,093900,61179700,82900,82900,82900,82900,0
20230802,093800,61179700,82900,82900,82900,82900,9
20230802,093700,60433600,82900,82900,82900,82900,7
20230802,093600,59853300,82900,82900,82900,82900,7
20230802,093500,59273000,82900,82900,82900,82900,0
20230802,093400,59273000,82900,82900,82900,82900,5
20230802,093300,58858500,82900,82900,82900,82900,0
20230802,093200,58858500,82900,82900,82900,82900,21
20230802,093100,57117600,82800,82800,82800,82800,0
20230802,093000,57117600,82800,82800,82800,82800,5
20230802,092900,56703600,82800,82800,82800,82800,1
20230802,092800,56620800,82800,82800,82800,82800,0
20230802,092700,56620800,82800,82800,82800,82800,16
20230802,092600,55296000,82800,82800,82800,82800,6
20230802,092500,54799200,82900,82900,82900,82900,13
20230802,092400,53721500,82900,82900,82900,82900,0
20230802,092300,53721500,82900,83100,83100,82900,25
20230802,092200,51646800,83200,83200,83200,83200,1
20230802,092100,51563600,83300,83300,83300,83300,0
20230802,092000,51563600,83300,83300,83300,83300,0
20230802,091900,51563600,83300,83300,83300,83300,1
20230802,091800,51480300,83000,83000,83000,83000,0
20230802,091700,51480300,83000,83000,83000,83000,0
20230802,091600,51480300,83000,83000,83100,83000,26
20230802,091500,49321900,83000,82900,83000,82900,12
20230802,091400,48326500,83000,83000,83000,83000,0
20230802,091300,48326500,83000,83000,83000,83000,5
20230802,091200,47911500,82700,83000,83000,82700,11
20230802,091100,46998800,82700,82800,82800,82700,7
20230802,091000,46419400,82800,82800,82800,82800,1
20230802,090900,46336600,82800,82800,82800,82800,4
20230802,090800,46005400,82800,82800,82800,82800,1
20230802,090700,45922600,82800,82800,82800,82800,0
20230802,090600,45922600,82800,82700,82800,82700,14
20230802,090500,44763500,82800,82800,82800,82700,21
20230802,090400,43025800,83600,83600,83600,83600,0
20230802,090300,43025800,83600,83900,84700,83000,271
20230802,090200,20178400,84000,82900,84000,82900,200
20230802,090100,3385700,82600,82500,82600,82500,24
20230802,090000,1404200,82600,82600,82600,82600,17