KissMeData/273640/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203200,1427809850,20250,20250,20250,20250,1797
20230802,203100,1427809850,20250,20250,20250,20250,0
20230802,203000,1427809850,20250,20250,20250,20250,0
20230802,202900,1427809850,20250,20250,20250,20250,0
20230802,202800,1427809850,20250,20250,20250,20250,0
20230802,202700,1427809850,20250,20250,20250,20250,0
20230802,202600,1427809850,20250,20250,20250,20250,0
20230802,202500,1427809850,20250,20250,20250,20250,0
20230802,202400,1427809850,20250,20250,20250,20250,0
20230802,202300,1427809850,20250,20250,20250,20250,0
20230802,202200,1427809850,20250,20250,20250,20250,0
20230802,202100,1427809850,20250,20250,20250,20250,0
20230802,202000,1427809850,20250,20250,20250,20250,0
20230802,201900,1427809850,20250,20250,20250,20250,0
20230802,201800,1427809850,20250,20250,20250,20250,0
20230802,201700,1427809850,20250,20250,20250,20250,0
20230802,201600,1427809850,20250,20250,20250,20250,0
20230802,201500,1427809850,20250,20250,20250,20250,0
20230802,201400,1427809850,20250,20250,20250,20250,0
20230802,201300,1427809850,20250,20250,20250,20250,0
20230802,201200,1427809850,20250,20250,20250,20250,0
20230802,201100,1427809850,20250,20250,20250,20250,0
20230802,201000,1427809850,20250,20250,20250,20250,0
20230802,200900,1427809850,20250,20250,20250,20250,0
20230802,200800,1427809850,20250,20250,20250,20250,0
20230802,200700,1427809850,20250,20250,20250,20250,0
20230802,200600,1427809850,20250,20250,20250,20250,0
20230802,200500,1427809850,20250,20250,20250,20250,0
20230802,200400,1427809850,20250,20250,20250,20250,0
20230802,200300,1427809850,20250,20250,20250,20250,0
20230802,200200,1427809850,20250,20250,20250,20250,1797
20230802,200100,1427809850,20250,20250,20250,20250,0
20230802,200000,1427809850,20250,20250,20250,20250,0
20230802,195900,1427809850,20250,20250,20250,20250,0
20230802,195800,1427809850,20250,20250,20250,20250,0
20230802,195700,1427809850,20250,20250,20250,20250,0
20230802,195600,1427809850,20250,20250,20250,20250,0
20230802,195500,1427809850,20250,20250,20250,20250,0
20230802,195400,1427809850,20250,20250,20250,20250,0
20230802,195300,1427809850,20250,20250,20250,20250,0
20230802,195200,1427809850,20250,20250,20250,20250,0
20230802,195100,1427809850,20250,20250,20250,20250,0
20230802,195000,1427809850,20250,20250,20250,20250,0
20230802,194900,1427809850,20250,20250,20250,20250,0
20230802,194800,1427809850,20250,20250,20250,20250,0
20230802,194700,1427809850,20250,20250,20250,20250,0
20230802,194600,1427809850,20250,20250,20250,20250,0
20230802,194500,1427809850,20250,20250,20250,20250,0
20230802,194400,1427809850,20250,20250,20250,20250,0
20230802,194300,1427809850,20250,20250,20250,20250,0
20230802,194200,1427809850,20250,20250,20250,20250,0
20230802,194100,1427809850,20250,20250,20250,20250,0
20230802,194000,1427809850,20250,20250,20250,20250,0
20230802,193900,1427809850,20250,20250,20250,20250,0
20230802,193800,1427809850,20250,20250,20250,20250,0
20230802,193700,1427809850,20250,20250,20250,20250,0
20230802,193600,1427809850,20250,20250,20250,20250,0
20230802,193500,1427809850,20250,20250,20250,20250,0
20230802,193400,1427809850,20250,20250,20250,20250,0
20230802,193300,1427809850,20250,20250,20250,20250,0
20230802,193200,1427809850,20250,20250,20250,20250,1797
20230802,193100,1427809850,20250,20250,20250,20250,0
20230802,193000,1427809850,20250,20250,20250,20250,0
20230802,192900,1427809850,20250,20250,20250,20250,0
20230802,192800,1427809850,20250,20250,20250,20250,0
20230802,192700,1427809850,20250,20250,20250,20250,0
20230802,192600,1427809850,20250,20250,20250,20250,0
20230802,192500,1427809850,20250,20250,20250,20250,0
20230802,192400,1427809850,20250,20250,20250,20250,0
20230802,192300,1427809850,20250,20250,20250,20250,0
20230802,192200,1427809850,20250,20250,20250,20250,0
20230802,192100,1427809850,20250,20250,20250,20250,0
20230802,192000,1427809850,20250,20250,20250,20250,0
20230802,191900,1427809850,20250,20250,20250,20250,0
20230802,191800,1427809850,20250,20250,20250,20250,0
20230802,191700,1427809850,20250,20250,20250,20250,0
20230802,191600,1427809850,20250,20250,20250,20250,0
20230802,191500,1427809850,20250,20250,20250,20250,0
20230802,191400,1427809850,20250,20250,20250,20250,0
20230802,191300,1427809850,20250,20250,20250,20250,0
20230802,191200,1427809850,20250,20250,20250,20250,0
20230802,191100,1427809850,20250,20250,20250,20250,0
20230802,191000,1427809850,20250,20250,20250,20250,0
20230802,190900,1427809850,20250,20250,20250,20250,0
20230802,190800,1427809850,20250,20250,20250,20250,0
20230802,190700,1427809850,20250,20250,20250,20250,0
20230802,190600,1427809850,20250,20250,20250,20250,0
20230802,190500,1427809850,20250,20250,20250,20250,0
20230802,190400,1427809850,20250,20250,20250,20250,0
20230802,190300,1427809850,20250,20250,20250,20250,0
20230802,190200,1427809850,20250,20250,20250,20250,1797
20230802,190100,1427809850,20250,20250,20250,20250,0
20230802,190000,1427809850,20250,20250,20250,20250,0
20230802,185900,1427809850,20250,20250,20250,20250,0
20230802,185800,1427809850,20250,20250,20250,20250,0
20230802,185700,1427809850,20250,20250,20250,20250,0
20230802,185600,1427809850,20250,20250,20250,20250,0
20230802,185500,1427809850,20250,20250,20250,20250,0
20230802,185400,1427809850,20250,20250,20250,20250,0
20230802,185300,1427809850,20250,20250,20250,20250,0
20230802,185200,1427809850,20250,20250,20250,20250,0
20230802,185100,1427809850,20250,20250,20250,20250,0
20230802,185000,1427809850,20250,20250,20250,20250,0
20230802,184900,1427809850,20250,20250,20250,20250,0
20230802,184800,1427809850,20250,20250,20250,20250,0
20230802,184700,1427809850,20250,20250,20250,20250,0
20230802,184600,1427809850,20250,20250,20250,20250,0
20230802,184500,1427809850,20250,20250,20250,20250,0
20230802,184400,1427809850,20250,20250,20250,20250,0
20230802,184300,1427809850,20250,20250,20250,20250,0
20230802,184200,1427809850,20250,20250,20250,20250,0
20230802,184100,1427809850,20250,20250,20250,20250,0
20230802,184000,1427809850,20250,20250,20250,20250,0
20230802,183900,1427809850,20250,20250,20250,20250,0
20230802,183800,1427809850,20250,20250,20250,20250,0
20230802,183700,1427809850,20250,20250,20250,20250,0
20230802,183600,1427809850,20250,20250,20250,20250,0
20230802,183500,1427809850,20250,20250,20250,20250,0
20230802,183400,1427809850,20250,20250,20250,20250,0
20230802,183300,1427809850,20250,20250,20250,20250,0
20230802,183200,1427809850,20250,20250,20250,20250,1797
20230802,183100,1427809850,20250,20250,20250,20250,0
20230802,183000,1427809850,20250,20250,20250,20250,0
20230802,182900,1427809850,20250,20250,20250,20250,0
20230802,182800,1427809850,20250,20250,20250,20250,0
20230802,182700,1427809850,20250,20250,20250,20250,0
20230802,182600,1427809850,20250,20250,20250,20250,0
20230802,182500,1427809850,20250,20250,20250,20250,0
20230802,182400,1427809850,20250,20250,20250,20250,0
20230802,182300,1427809850,20250,20250,20250,20250,0
20230802,182200,1427809850,20250,20250,20250,20250,0
20230802,182100,1427809850,20250,20250,20250,20250,0
20230802,182000,1427809850,20250,20250,20250,20250,0
20230802,181900,1427809850,20250,20250,20250,20250,0
20230802,181800,1427809850,20250,20250,20250,20250,0
20230802,181700,1427809850,20250,20250,20250,20250,0
20230802,181600,1427809850,20250,20250,20250,20250,0
20230802,181500,1427809850,20250,20250,20250,20250,0
20230802,181400,1427809850,20250,20250,20250,20250,0
20230802,181300,1427809850,20250,20250,20250,20250,0
20230802,181200,1427809850,20250,20250,20250,20250,0
20230802,181100,1427809850,20250,20250,20250,20250,0
20230802,181000,1427809850,20250,20250,20250,20250,0
20230802,180900,1427809850,20250,20250,20250,20250,0
20230802,180800,1427809850,20250,20250,20250,20250,0
20230802,180700,1427809850,20250,20250,20250,20250,0
20230802,180600,1427809850,20250,20250,20250,20250,0
20230802,180500,1427809850,20250,20250,20250,20250,0
20230802,180400,1427809850,20250,20250,20250,20250,0
20230802,180300,1427809850,20250,20250,20250,20250,0
20230802,180200,1427809850,20250,20250,20250,20250,1797
20230802,180100,1427809850,20250,20250,20250,20250,0
20230802,180000,1427809850,20250,20250,20250,20250,0
20230802,175900,1427809850,20250,20250,20250,20250,0
20230802,175800,1427809850,20250,20250,20250,20250,0
20230802,175700,1427809850,20250,20250,20250,20250,0
20230802,175600,1427809850,20250,20250,20250,20250,0
20230802,175500,1427809850,20250,20250,20250,20250,0
20230802,175400,1427809850,20250,20250,20250,20250,0
20230802,175300,1427809850,20250,20250,20250,20250,0
20230802,175200,1427809850,20250,20250,20250,20250,0
20230802,175100,1427809850,20250,20250,20250,20250,0
20230802,175000,1427809850,20250,20250,20250,20250,0
20230802,174900,1427809850,20250,20250,20250,20250,0
20230802,174800,1427809850,20250,20250,20250,20250,0
20230802,174700,1427809850,20250,20250,20250,20250,0
20230802,174600,1427809850,20250,20250,20250,20250,0
20230802,174500,1427809850,20250,20250,20250,20250,0
20230802,174400,1427809850,20250,20250,20250,20250,0
20230802,174300,1427809850,20250,20250,20250,20250,0
20230802,174200,1427809850,20250,20250,20250,20250,0
20230802,174100,1427809850,20250,20250,20250,20250,0
20230802,174000,1427809850,20250,20250,20250,20250,0
20230802,173900,1427809850,20250,20250,20250,20250,0
20230802,173800,1427809850,20250,20250,20250,20250,0
20230802,173700,1427809850,20250,20250,20250,20250,0
20230802,173600,1427809850,20250,20250,20250,20250,0
20230802,173500,1427809850,20250,20250,20250,20250,0
20230802,173400,1427809850,20250,20250,20250,20250,0
20230802,173300,1427809850,20250,20250,20250,20250,0
20230802,173200,1427809850,20250,20250,20250,20250,1797
20230802,173100,1427809850,20250,20250,20250,20250,0
20230802,173000,1427809850,20250,20250,20250,20250,0
20230802,172900,1427809850,20250,20250,20250,20250,0
20230802,172800,1427809850,20250,20250,20250,20250,0
20230802,172700,1427809850,20250,20250,20250,20250,0
20230802,172600,1427809850,20250,20250,20250,20250,0
20230802,172500,1427809850,20250,20250,20250,20250,0
20230802,172400,1427809850,20250,20250,20250,20250,0
20230802,172300,1427809850,20250,20250,20250,20250,0
20230802,172200,1427809850,20250,20250,20250,20250,0
20230802,172100,1427809850,20250,20250,20250,20250,0
20230802,172000,1427809850,20250,20250,20250,20250,0
20230802,171900,1427809850,20250,20250,20250,20250,0
20230802,171800,1427809850,20250,20250,20250,20250,0
20230802,171700,1427809850,20250,20250,20250,20250,0
20230802,171600,1427809850,20250,20250,20250,20250,0
20230802,171500,1427809850,20250,20250,20250,20250,0
20230802,171400,1427809850,20250,20250,20250,20250,0
20230802,171300,1427809850,20250,20250,20250,20250,0
20230802,171200,1427809850,20250,20250,20250,20250,0
20230802,171100,1427809850,20250,20250,20250,20250,0
20230802,171000,1427809850,20250,20250,20250,20250,0
20230802,170900,1427809850,20250,20250,20250,20250,0
20230802,170800,1427809850,20250,20250,20250,20250,0
20230802,170700,1427809850,20250,20250,20250,20250,0
20230802,170600,1427809850,20250,20250,20250,20250,0
20230802,170500,1427809850,20250,20250,20250,20250,0
20230802,170400,1427809850,20250,20250,20250,20250,0
20230802,170300,1427809850,20250,20250,20250,20250,0
20230802,170200,1427809850,20250,20250,20250,20250,1797
20230802,170100,1427809850,20250,20250,20250,20250,0
20230802,170000,1427809850,20250,20250,20250,20250,0
20230802,165900,1427809850,20250,20250,20250,20250,0
20230802,165800,1427809850,20250,20250,20250,20250,0
20230802,165700,1427809850,20250,20250,20250,20250,0
20230802,165600,1427809850,20250,20250,20250,20250,0
20230802,165500,1427809850,20250,20250,20250,20250,0
20230802,165400,1427809850,20250,20250,20250,20250,0
20230802,165300,1427809850,20250,20250,20250,20250,0
20230802,165200,1427809850,20250,20250,20250,20250,0
20230802,165100,1427809850,20250,20250,20250,20250,0
20230802,165000,1427809850,20250,20250,20250,20250,0
20230802,164900,1427809850,20250,20250,20250,20250,0
20230802,164800,1427809850,20250,20250,20250,20250,0
20230802,164700,1427809850,20250,20250,20250,20250,0
20230802,164600,1427809850,20250,20250,20250,20250,0
20230802,164500,1427809850,20250,20250,20250,20250,0
20230802,164400,1427809850,20250,20250,20250,20250,0
20230802,164300,1427809850,20250,20250,20250,20250,0
20230802,164200,1427809850,20250,20250,20250,20250,0
20230802,164100,1427809850,20250,20250,20250,20250,0
20230802,164000,1427809850,20250,20250,20250,20250,0
20230802,163900,1427809850,20250,20250,20250,20250,0
20230802,163800,1427809850,20250,20250,20250,20250,0
20230802,163700,1427809850,20250,20250,20250,20250,0
20230802,163600,1427809850,20250,20250,20250,20250,0
20230802,163500,1427809850,20250,20250,20250,20250,0
20230802,163400,1427809850,20250,20250,20250,20250,0
20230802,163300,1427809850,20250,20250,20250,20250,0
20230802,163200,1427809850,20250,20250,20250,20250,1797
20230802,163100,1427809850,20250,20250,20250,20250,0
20230802,163000,1427809850,20250,20250,20250,20250,0
20230802,162900,1427809850,20250,20250,20250,20250,0
20230802,162800,1427809850,20250,20250,20250,20250,0
20230802,162700,1427809850,20250,20250,20250,20250,0
20230802,162600,1427809850,20250,20250,20250,20250,0
20230802,162500,1427809850,20250,20250,20250,20250,0
20230802,162400,1427809850,20250,20250,20250,20250,0
20230802,162300,1427809850,20250,20250,20250,20250,0
20230802,162200,1427809850,20250,20250,20250,20250,0
20230802,162100,1427809850,20250,20250,20250,20250,0
20230802,162000,1427809850,20250,20250,20250,20250,0
20230802,161900,1427809850,20250,20250,20250,20250,0
20230802,161800,1427809850,20250,20250,20250,20250,0
20230802,161700,1427809850,20250,20250,20250,20250,0
20230802,161600,1427809850,20250,20250,20250,20250,0
20230802,161500,1427809850,20250,20250,20250,20250,0
20230802,161400,1427809850,20250,20250,20250,20250,0
20230802,161300,1427809850,20250,20250,20250,20250,0
20230802,161200,1427809850,20250,20250,20250,20250,0
20230802,161100,1427809850,20250,20250,20250,20250,0
20230802,161000,1427809850,20250,20250,20250,20250,0
20230802,160900,1427809850,20250,20250,20250,20250,0
20230802,160800,1427809850,20250,20250,20250,20250,0
20230802,160700,1427809850,20250,20250,20250,20250,0
20230802,160600,1427809850,20250,20250,20250,20250,0
20230802,160500,1427809850,20250,20250,20250,20250,0
20230802,160400,1427809850,20250,20250,20250,20250,0
20230802,160300,1427809850,20250,20250,20250,20250,0
20230802,160200,1427809850,20250,20250,20250,20250,1797
20230802,160100,1427809850,20250,20250,20250,20250,0
20230802,160000,1427809850,20250,20250,20250,20250,0
20230802,155900,1427809850,20250,20250,20250,20250,0
20230802,155800,1427809850,20250,20250,20250,20250,0
20230802,155700,1427809850,20250,20250,20250,20250,0
20230802,155600,1427809850,20250,20250,20250,20250,0
20230802,155500,1427809850,20250,20250,20250,20250,0
20230802,155400,1427809850,20250,20250,20250,20250,0
20230802,155300,1427809850,20250,20250,20250,20250,0
20230802,155200,1427809850,20250,20250,20250,20250,0
20230802,155100,1427809850,20250,20250,20250,20250,0
20230802,155000,1427809850,20250,20250,20250,20250,0
20230802,154900,1427809850,20250,20250,20250,20250,0
20230802,154800,1427809850,20250,20250,20250,20250,0
20230802,154700,1427809850,20250,20250,20250,20250,0
20230802,154600,1427809850,20250,20250,20250,20250,0
20230802,154500,1427809850,20250,20250,20250,20250,0
20230802,154400,1427809850,20250,20250,20250,20250,0
20230802,154300,1427809850,20250,20250,20250,20250,0
20230802,154200,1427809850,20250,20250,20250,20250,0
20230802,154100,1427809850,20250,20250,20250,20250,0
20230802,154000,1427809850,20250,20250,20250,20250,0
20230802,153900,1427809850,20250,20250,20250,20250,0
20230802,153800,1427809850,20250,20250,20250,20250,0
20230802,153700,1427809850,20250,20250,20250,20250,0
20230802,153600,1427809850,20250,20250,20250,20250,0
20230802,153500,1427809850,20250,20250,20250,20250,0
20230802,153400,1427809850,20250,20250,20250,20250,0
20230802,153300,1427809850,20250,20250,20250,20250,0
20230802,153200,1427809850,20250,20250,20250,20250,1797
20230802,153100,1427809850,20250,20250,20250,20250,0
20230802,153000,1427809850,20250,20250,20250,20250,1797
20230802,152900,1391420600,20300,20300,20300,20300,0
20230802,152800,1391420600,20300,20300,20300,20300,0
20230802,152700,1391420600,20300,20300,20300,20300,0
20230802,152600,1391420600,20300,20300,20300,20300,0
20230802,152500,1391420600,20300,20300,20300,20300,0
20230802,152400,1391420600,20300,20300,20300,20300,0
20230802,152300,1391420600,20300,20300,20300,20300,0
20230802,152200,1391420600,20300,20300,20300,20300,0
20230802,152100,1391420600,20300,20300,20300,20300,0
20230802,152000,1391420600,20300,20300,20300,20300,0
20230802,151900,1391420600,20300,20200,20300,20200,162
20230802,151800,1388145600,20200,20200,20200,20200,365
20230802,151700,1380772600,20250,20200,20250,20150,243
20230802,151600,1375856050,20150,20200,20200,20150,60
20230802,151500,1374644200,20200,20200,20200,20200,1
20230802,151400,1374624000,20200,20250,20250,20200,131
20230802,151300,1371977750,20200,20300,20300,20200,922
20230802,151200,1353331900,20250,20250,20250,20250,68
20230802,151100,1351954900,20250,20250,20250,20250,521
20230802,151000,1341404650,20300,20300,20300,20250,117
20230802,150900,1339034650,20250,20250,20250,20250,40
20230802,150800,1338224650,20250,20300,20300,20250,74
20230802,150700,1336725650,20300,20250,20300,20250,87
20230802,150600,1334963150,20250,20250,20250,20250,43
20230802,150500,1334092400,20250,20250,20250,20250,0
20230802,150400,1334092400,20250,20250,20250,20200,200
20230802,150300,1330042650,20200,20200,20200,20200,60
20230802,150200,1328830650,20200,20200,20200,20200,0
20230802,150100,1328830650,20200,20250,20250,20200,79
20230802,150000,1327234350,20300,20300,20300,20300,1
20230802,145900,1327214050,20300,20300,20300,20300,111
20230802,145800,1324960750,20300,20300,20300,20250,117
20230802,145700,1322590750,20300,20250,20300,20250,185
20230802,145600,1318840500,20200,20200,20200,20200,38
20230802,145500,1318072900,20200,20200,20200,20200,15
20230802,145400,1317769900,20200,20150,20200,20150,31
20230802,145300,1317143950,20150,20150,20150,20150,205
20230802,145200,1313013200,20150,20150,20150,20150,6
20230802,145100,1312892300,20150,20200,20200,20150,407
20230802,145000,1304690900,20200,20200,20200,20200,469
20230802,144900,1295217100,20200,20200,20200,20200,5
20230802,144800,1295116100,20200,20200,20250,20200,88
20230802,144700,1293335950,20200,20200,20200,20200,262
20230802,144600,1288043550,20250,20250,20250,20250,58
20230802,144500,1286869050,20250,20300,20300,20250,46
20230802,144400,1285937050,20300,20300,20300,20300,13
20230802,144300,1285673150,20300,20300,20300,20300,88
20230802,144200,1283886750,20300,20300,20300,20300,18
20230802,144100,1283521350,20300,20300,20300,20300,151
20230802,144000,1280456050,20200,20200,20200,20200,14
20230802,143900,1280173250,20200,20250,20250,20200,64
20230802,143800,1278880400,20200,20300,20300,20200,973
20230802,143700,1259214250,20250,20250,20300,20250,116
20230802,143600,1256862050,20300,20300,20300,20300,24
20230802,143500,1256374850,20300,20300,20300,20300,0
20230802,143400,1256374850,20300,20300,20350,20250,995
20230802,143300,1236192500,20300,20250,20300,20250,64
20230802,143200,1234893550,20250,20250,20250,20250,100
20230802,143100,1232868550,20250,20250,20250,20250,7
20230802,143000,1232726800,20250,20250,20250,20250,0
20230802,142900,1232726800,20250,20250,20250,20250,100
20230802,142800,1230701800,20250,20250,20250,20250,58
20230802,142700,1229527300,20250,20200,20250,20200,91
20230802,142600,1227687750,20200,20200,20200,20200,36
20230802,142500,1226960550,20250,20200,20250,20200,11
20230802,142400,1226738300,20250,20200,20250,20200,11
20230802,142300,1226515600,20200,20200,20200,20200,5
20230802,142200,1226414600,20200,20200,20200,20200,65
20230802,142100,1225101600,20200,20150,20200,20150,284
20230802,142000,1219366800,20150,20150,20150,20150,147
20230802,141900,1216404750,20200,20150,20200,20150,62
20230802,141800,1215154150,20200,20300,20300,20200,249
20230802,141700,1210124250,20150,20200,20200,20150,506
20230802,141600,1199918550,20200,20200,20250,20200,1788
20230802,141500,1163800550,20200,20250,20250,20200,230
20230802,141400,1159144550,20200,20200,20200,20200,7
20230802,141300,1159003150,20200,20200,20250,20200,47
20230802,141200,1158053700,20200,20200,20200,20200,65
20230802,141100,1156740700,20200,20250,20250,20200,156
20230802,141000,1153583500,20250,20250,20250,20250,0
20230802,140900,1153583500,20250,20250,20250,20250,103
20230802,140800,1151497750,20250,20300,20300,20250,166
20230802,140700,1148129750,20300,20250,20300,20200,81
20230802,140600,1146493400,20200,20250,20250,20200,600
20230802,140500,1134372750,20250,20250,20250,20250,120
20230802,140400,1131942750,20250,20250,20250,20250,1
20230802,140300,1131922500,20250,20250,20250,20200,608
20230802,140200,1119639500,20200,20200,20200,20200,64
20230802,140100,1118346700,20250,20250,20250,20250,0
20230802,140000,1118346700,20250,20250,20250,20250,545
20230802,135900,1107310450,20250,20200,20250,20200,65
20230802,135800,1105997400,20250,20200,20250,20200,361
20230802,135700,1098701950,20250,20250,20250,20250,586
20230802,135600,1086835450,20200,20200,20200,20200,1
20230802,135500,1086815250,20250,20200,20250,20200,54
20230802,135400,1085723550,20200,20200,20200,20200,83
20230802,135300,1084046950,20250,20150,20250,20150,6
20230802,135200,1083925950,20150,20200,20250,20150,466
20230802,135100,1074521900,20200,20100,20200,20100,266
20230802,135000,1069165450,20150,20150,20150,20150,17
20230802,134900,1068822900,20100,20150,20150,20100,64
20230802,134800,1067536300,20200,20150,20200,20150,269
20230802,134700,1062115900,20150,20300,20300,20150,36
20230802,134600,1061387350,20200,20100,20200,20100,158
20230802,134500,1058208450,20150,20150,20150,20150,11
20230802,134400,1057986800,20150,20150,20200,20150,181
20230802,134300,1054333550,20150,20150,20150,20150,192
20230802,134200,1050464750,20150,20200,20200,20150,235
20230802,134100,1045728450,20150,20150,20150,20150,700
20230802,134000,1031623450,20150,20150,20200,20150,212
20230802,133900,1027351600,20150,20200,20250,20150,151
20230802,133800,1024300750,20200,20200,20200,20200,1007
20230802,133700,1003959350,20250,20250,20250,20200,842
20230802,133600,986909050,20250,20250,20250,20250,38
20230802,133500,986139550,20250,20250,20250,20250,69
20230802,133400,984742300,20250,20250,20300,20250,267
20230802,133300,979335350,20300,20300,20300,20300,0
20230802,133200,979335350,20300,20300,20300,20250,75
20230802,133100,977813100,20300,20350,20350,20300,86
20230802,133000,976064800,20300,20300,20350,20300,93
20230802,132900,974176850,20300,20350,20350,20300,1509
20230802,132800,943510350,20350,20350,20350,20350,149
20230802,132700,940478200,20400,20400,20400,20400,0
20230802,132600,940478200,20400,20350,20400,20350,41
20230802,132500,939643600,20350,20350,20350,20350,104
20230802,132400,937527200,20350,20350,20350,20350,64
20230802,132300,936224800,20350,20350,20350,20350,86
20230802,132200,934474700,20400,20400,20400,20350,12
20230802,132100,934230400,20350,20350,20350,20350,39
20230802,132000,933436750,20350,20350,20350,20350,79
20230802,131900,931829100,20350,20400,20400,20350,109
20230802,131800,929610450,20350,20350,20350,20350,46
20230802,131700,928674350,20400,20350,20400,20350,7
20230802,131600,928531750,20350,20350,20350,20350,112
20230802,131500,926252550,20350,20350,20400,20350,42
20230802,131400,925397800,20400,20400,20400,20400,0
20230802,131300,925397800,20400,20400,20400,20400,69
20230802,131200,923990200,20400,20400,20400,20400,6
20230802,131100,923867800,20400,20400,20400,20400,181
20230802,131000,920175400,20400,20400,20400,20400,234
20230802,130900,915401800,20450,20450,20450,20450,1
20230802,130800,915381350,20400,20400,20400,20400,0
20230802,130700,915381350,20400,20350,20400,20350,48
20230802,130600,914402500,20400,20400,20400,20400,57
20230802,130500,913239700,20400,20400,20400,20400,36
20230802,130400,912505300,20450,20450,20450,20450,0
20230802,130300,912505300,20450,20450,20450,20450,33
20230802,130200,911830450,20400,20400,20400,20400,103
20230802,130100,909729250,20400,20450,20450,20400,550
20230802,130000,898506750,20400,20400,20450,20400,1401
20230802,125900,869926300,20450,20450,20450,20450,51
20230802,125800,868883350,20500,20450,20500,20450,100
20230802,125700,866837950,20450,20450,20450,20450,5
20230802,125600,866735700,20450,20450,20450,20450,1242
20230802,125500,841336800,20450,20450,20450,20450,65
20230802,125400,840007550,20450,20450,20450,20450,91
20230802,125300,838146600,20450,20450,20450,20450,0
20230802,125200,838146600,20450,20450,20450,20450,231
20230802,125100,833422650,20450,20450,20450,20450,37
20230802,125000,832666000,20500,20500,20500,20500,5
20230802,124900,832563500,20450,20450,20450,20450,51
20230802,124800,831520550,20450,20450,20450,20450,64
20230802,124700,830211750,20450,20450,20450,20450,9
20230802,124600,830027700,20450,20450,20450,20450,37
20230802,124500,829271050,20450,20450,20450,20450,369
20230802,124400,821725000,20450,20450,20450,20450,41
20230802,124300,820886550,20500,20450,20500,20450,201
20230802,124200,816770800,20500,20500,20500,20500,2
20230802,124100,816729800,20500,20500,20500,20450,138
20230802,124000,813902600,20450,20450,20450,20450,0
20230802,123900,813902600,20450,20450,20450,20450,41
20230802,123800,813064150,20450,20450,20450,20450,65
20230802,123700,811734900,20450,20500,20500,20450,665
20230802,123600,798120500,20500,20500,20500,20500,47
20230802,123500,797157000,20550,20550,20550,20550,21
20230802,123400,796725450,20550,20550,20550,20550,31
20230802,123300,796088400,20550,20500,20550,20500,37
20230802,123200,795329850,20550,20550,20550,20550,50
20230802,123100,794302350,20550,20500,20550,20500,126
20230802,123000,791719300,20550,20550,20550,20550,29
20230802,122900,791123350,20500,20500,20500,20500,69
20230802,122800,789708850,20500,20500,20500,20500,38
20230802,122700,788929850,20550,20550,20550,20550,1
20230802,122600,788909300,20500,20500,20500,20500,832
20230802,122500,771853300,20500,20450,20500,20450,115
20230802,122400,769500800,20500,20500,20500,20500,200
20230802,122300,765400800,20500,20500,20500,20450,138
20230802,122200,762573600,20500,20450,20500,20450,51
20230802,122100,761530100,20450,20450,20500,20450,75
20230802,122000,759996250,20450,20500,20500,20450,432
20230802,121900,751142050,20500,20450,20500,20450,55
20230802,121800,750014800,20450,20450,20450,20450,10
20230802,121700,749810300,20450,20450,20450,20450,101
20230802,121600,747744850,20450,20450,20500,20450,45
20230802,121500,746824350,20500,20450,20500,20450,38
20230802,121400,746047150,20450,20450,20450,20450,70
20230802,121300,744615650,20450,20450,20450,20450,0
20230802,121200,744615650,20450,20450,20450,20450,36
20230802,121100,743879450,20450,20450,20450,20450,5
20230802,121000,743777200,20450,20450,20450,20450,101
20230802,120900,741711750,20450,20450,20450,20450,105
20230802,120800,739564500,20450,20450,20450,20450,74
20230802,120700,738051200,20450,20500,20500,20450,37
20230802,120600,737294500,20450,20450,20450,20450,17
20230802,120500,736946850,20450,20450,20450,20450,0
20230802,120400,736946850,20450,20450,20450,20450,41
20230802,120300,736108400,20450,20450,20450,20450,356
20230802,120200,728828200,20450,20450,20450,20400,96
20230802,120100,726866800,20450,20450,20450,20450,261
20230802,120000,721529350,20450,20450,20450,20450,64
20230802,115900,720220550,20450,20450,20450,20450,35
20230802,115800,719504800,20450,20450,20450,20450,75
20230802,115700,717971050,20450,20450,20450,20450,0
20230802,115600,717971050,20450,20450,20450,20450,71
20230802,115500,716519100,20450,20450,20450,20450,5
20230802,115400,716416850,20400,20400,20400,20400,40
20230802,115300,715600850,20400,20450,20450,20400,425
20230802,115200,706909850,20450,20450,20450,20450,151
20230802,115100,703821900,20400,20450,20450,20400,40
20230802,115000,703005700,20450,20450,20450,20450,65
20230802,114900,701676450,20450,20450,20450,20450,36
20230802,114800,700940250,20500,20400,20550,20400,1200
20230802,114700,676390150,20400,20400,20450,20400,1264
20230802,114600,650603550,20400,20400,20400,20400,106
20230802,114500,648441150,20400,20400,20400,20400,83
20230802,114400,646747950,20400,20400,20400,20400,263
20230802,114300,641382750,20400,20450,20450,20400,545
20230802,114200,630254300,20450,20450,20450,20450,482
20230802,114100,620397400,20450,20450,20450,20450,41
20230802,114000,619558950,20450,20450,20450,20450,309
20230802,113900,613239900,20450,20500,20500,20450,133
20230802,113800,610513900,20500,20500,20500,20450,428
20230802,113700,601741700,20450,20450,20450,20450,149
20230802,113600,598694650,20500,20500,20500,20500,12
20230802,113500,598448650,20600,20550,20600,20450,119
20230802,113400,596011450,20600,20500,20600,20450,361
20230802,113300,588625200,20450,20550,20550,20450,343
20230802,113200,581600100,20650,20500,20650,20500,1353
20230802,113100,553857250,20500,20500,20500,20500,107
20230802,113000,551663750,20500,20550,20550,20450,1857
20230802,112900,513597000,20550,20550,20550,20550,5
20230802,112800,513494250,20600,20600,20600,20600,1
20230802,112700,513473650,20600,20650,20650,20550,773
20230802,112600,497585500,20600,20600,20600,20600,121
20230802,112500,495092900,20600,20600,20600,20600,31
20230802,112400,494454300,20600,20600,20600,20600,369
20230802,112300,486852900,20600,20600,20600,20600,27
20230802,112200,486296700,20600,20600,20600,20600,100
20230802,112100,484236700,20600,20600,20600,20600,0
20230802,112000,484236700,20600,20650,20650,20600,92
20230802,111900,482341250,20650,20650,20650,20650,36
20230802,111800,481597850,20600,20600,20600,20600,69
20230802,111700,480176450,20600,20650,20650,20600,110
20230802,111600,477910400,20600,20600,20600,20600,20
20230802,111500,477498400,20650,20700,20700,20600,380
20230802,111400,469658550,20750,20750,20750,20750,1
20230802,111300,469637800,20600,20700,20700,20600,1314
20230802,111200,442483000,20700,20700,20700,20700,221
20230802,111100,437908300,20750,20750,20750,20750,27
20230802,111000,437348050,20750,20750,20750,20750,90
20230802,110900,435480550,20750,20750,20750,20750,69
20230802,110800,434048800,20750,20750,20750,20750,179
20230802,110700,430334550,20750,20750,20750,20750,0
20230802,110600,430334550,20750,20850,20850,20750,9
20230802,110500,430147700,20750,20800,20800,20750,107
20230802,110400,427922350,20750,20800,20800,20750,101
20230802,110300,425826550,20750,20750,20750,20750,92
20230802,110200,423917550,20700,20700,20700,20700,0
20230802,110100,423917550,20700,20700,20700,20700,182
20230802,110000,420150150,20700,20800,20850,20700,495
20230802,105900,409883100,20850,20900,20900,20850,3
20230802,105800,409820500,20900,20800,20900,20800,258
20230802,105700,404449500,20800,20800,20800,20800,0
20230802,105600,404449500,20800,20800,20800,20800,22
20230802,105500,403991900,20900,20750,20900,20750,48
20230802,105400,402993450,20800,20900,20900,20800,417
20230802,105300,394310950,20900,20900,20900,20900,4
20230802,105200,394227350,20900,20900,20900,20900,588
20230802,105100,381938150,20950,20950,20950,20950,200
20230802,105000,377748150,20950,20950,20950,20950,1
20230802,104900,377727200,20900,20900,20900,20900,0
20230802,104800,377727200,20900,20950,20950,20900,261
20230802,104700,372262450,21000,21000,21000,21000,0
20230802,104600,372262450,21000,21000,21000,21000,1
20230802,104500,372241450,20950,21000,21000,20950,65
20230802,104400,370879650,21000,21000,21000,21000,1
20230802,104300,370858650,21000,21000,21000,21000,2
20230802,104200,370816650,20950,20950,20950,20950,45
20230802,104100,369873900,21000,21000,21000,21000,1
20230802,104000,369852900,20900,21000,21000,20900,169
20230802,103900,366320300,20900,20900,20900,20900,24
20230802,103800,365818700,20900,20950,20950,20900,70
20230802,103700,364352700,21000,21000,21000,21000,0
20230802,103600,364352700,21000,21000,21000,21000,0
20230802,103500,364352700,21000,21000,21000,21000,0
20230802,103400,364352700,21000,20950,21000,20950,45
20230802,103300,363409850,20950,20950,20950,20950,21
20230802,103200,362969900,20950,20950,20950,20950,451
20230802,103100,353521450,20950,20950,20950,20950,114
20230802,103000,351133150,21000,21000,21000,21000,134
20230802,102900,348319150,21000,21000,21000,21000,0
20230802,102800,348319150,21000,21000,21000,21000,0
20230802,102700,348319150,21000,20950,21000,20900,79
20230802,102600,346664650,20950,20950,20950,20950,701
20230802,102500,331978700,20950,20950,20950,20950,0
20230802,102400,331978700,20950,20950,20950,20950,1
20230802,102300,331957750,20900,20950,20950,20900,470
20230802,102200,322134250,20950,20950,20950,20950,383
20230802,102100,314110400,21000,21000,21000,21000,0
20230802,102000,314110400,21000,21000,21050,21000,525
20230802,101900,303085350,21000,21000,21000,21000,104
20230802,101800,300901350,21100,21050,21100,21050,2
20230802,101700,300859200,21000,21000,21000,21000,100
20230802,101600,298759200,21050,21050,21050,21050,787
20230802,101500,282192850,21100,21100,21100,21100,50
20230802,101400,281137850,21100,21100,21100,21050,67
20230802,101300,279727400,21050,21100,21100,21050,128
20230802,101200,277031600,21100,21100,21100,21100,16
20230802,101100,276694000,21050,21050,21050,21050,31
20230802,101000,276041450,21050,21050,21050,21050,146
20230802,100900,272968150,21100,21100,21100,21100,0
20230802,100800,272968150,21100,21100,21100,21100,0
20230802,100700,272968150,21100,21100,21100,21100,727
20230802,100600,257628450,21150,21150,21150,21150,0
20230802,100500,257628450,21150,21150,21150,21150,7
20230802,100400,257480400,21100,21100,21100,21100,70
20230802,100300,256003400,21100,21100,21100,21100,85
20230802,100200,254209900,21150,21150,21150,21150,0
20230802,100100,254209900,21150,21150,21150,21150,0
20230802,100000,254209900,21150,21150,21150,21150,1
20230802,095900,254188750,21100,21100,21100,21100,66
20230802,095800,252796150,21100,21100,21100,21100,18
20230802,095700,252416350,21150,21100,21150,21100,494
20230802,095600,241982050,21050,21050,21050,21050,242
20230802,095500,236887950,21100,21100,21100,21100,165
20230802,095400,233406450,21100,21100,21100,21100,236
20230802,095300,228426850,21150,21150,21150,21150,155
20230802,095200,225148600,21150,21150,21150,21150,64
20230802,095100,223795000,21150,21150,21150,21150,59
20230802,095000,222547150,21150,21200,21200,21150,113
20230802,094900,220152200,21150,21150,21150,21150,865
20230802,094800,201857450,21150,21150,21150,21150,40
20230802,094700,201011450,21100,21100,21100,21100,1
20230802,094600,200990350,21100,21100,21100,21100,128
20230802,094500,198289550,21100,21100,21100,21050,99
20230802,094400,196202600,21100,21100,21100,21100,0
20230802,094300,196202600,21100,21100,21100,21050,273
20230802,094200,190444450,21100,21100,21100,21100,10
20230802,094100,190233450,21100,21050,21100,21000,643
20230802,094000,176698650,21050,21050,21050,21050,5
20230802,093900,176593400,21000,21000,21050,21000,90
20230802,093800,174702150,21000,21000,21000,21000,323
20230802,093700,167919150,21000,21050,21050,21000,50
20230802,093600,166869000,21050,21000,21050,21000,337
20230802,093500,159775400,21000,21050,21050,21000,180
20230802,093400,155990150,21050,21050,21050,21050,236
20230802,093300,151022350,21050,21050,21050,21050,1
20230802,093200,151001300,21000,21000,21000,21000,187
20230802,093100,147074300,20950,21000,21000,20950,4
20230802,093000,146990350,20950,20950,20950,20950,111
20230802,092900,144664900,20950,20950,20950,20950,1
20230802,092800,144643950,20900,20900,20900,20900,0
20230802,092700,144643950,20900,20900,20900,20900,138
20230802,092600,141759750,20900,20850,20900,20850,5
20230802,092500,141655300,20800,20850,20850,20800,200
20230802,092400,137489250,20850,20850,20850,20850,20
20230802,092300,137072250,20850,20850,20850,20850,0
20230802,092200,137072250,20850,20850,20850,20800,106
20230802,092100,134867150,20850,20850,20850,20850,413
20230802,092000,126256100,20850,20850,20850,20850,112
20230802,091900,123920900,20850,20900,20900,20850,33
20230802,091800,123232800,20850,20900,20900,20850,137
20230802,091700,120376050,20900,20900,20900,20850,101
20230802,091600,118269550,20900,20900,20900,20900,10
20230802,091500,118060550,20900,20950,20950,20900,389
20230802,091400,109918700,20900,20900,20900,20900,2
20230802,091300,109876900,20950,20950,20950,20950,1
20230802,091200,109855950,20950,20900,20950,20850,83
20230802,091100,108123900,20850,20850,20850,20850,96
20230802,091000,106122300,20850,20850,20850,20850,72
20230802,090900,104621100,20850,20900,20900,20850,44
20230802,090800,103701550,20900,20800,20900,20800,116
20230802,090700,101288150,20800,20650,20800,20650,1013
20230802,090600,80291000,20650,20750,20750,20650,18
20230802,090500,79919200,20650,20600,20700,20600,297
20230802,090400,73785500,20650,20550,20650,20550,95
20230802,090300,71828150,20550,20600,20650,20550,185
20230802,090200,68018250,20600,20550,20650,20550,688
20230802,090100,53864000,20550,20700,20700,20500,1167
20230802,090000,29854500,20700,20800,20800,20650,1405