KissMeData/086280/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194200,29223216900,170300,170300,170300,170300,7111
20230802,194100,29223216900,170300,170300,170300,170300,0
20230802,194000,29223216900,170300,170300,170300,170300,0
20230802,193900,29223216900,170300,170300,170300,170300,0
20230802,193800,29223216900,170300,170300,170300,170300,0
20230802,193700,29223216900,170300,170300,170300,170300,0
20230802,193600,29223216900,170300,170300,170300,170300,0
20230802,193500,29223216900,170300,170300,170300,170300,0
20230802,193400,29223216900,170300,170300,170300,170300,0
20230802,193300,29223216900,170300,170300,170300,170300,0
20230802,193200,29223216900,170300,170300,170300,170300,0
20230802,193100,29223216900,170300,170300,170300,170300,0
20230802,193000,29223216900,170300,170300,170300,170300,0
20230802,192900,29223216900,170300,170300,170300,170300,0
20230802,192800,29223216900,170300,170300,170300,170300,0
20230802,192700,29223216900,170300,170300,170300,170300,0
20230802,192600,29223216900,170300,170300,170300,170300,0
20230802,192500,29223216900,170300,170300,170300,170300,0
20230802,192400,29223216900,170300,170300,170300,170300,0
20230802,192300,29223216900,170300,170300,170300,170300,0
20230802,192200,29223216900,170300,170300,170300,170300,0
20230802,192100,29223216900,170300,170300,170300,170300,0
20230802,192000,29223216900,170300,170300,170300,170300,0
20230802,191900,29223216900,170300,170300,170300,170300,0
20230802,191800,29223216900,170300,170300,170300,170300,0
20230802,191700,29223216900,170300,170300,170300,170300,0
20230802,191600,29223216900,170300,170300,170300,170300,0
20230802,191500,29223216900,170300,170300,170300,170300,0
20230802,191400,29223216900,170300,170300,170300,170300,0
20230802,191300,29223216900,170300,170300,170300,170300,0
20230802,191200,29223216900,170300,170300,170300,170300,7111
20230802,191100,29223216900,170300,170300,170300,170300,0
20230802,191000,29223216900,170300,170300,170300,170300,0
20230802,190900,29223216900,170300,170300,170300,170300,0
20230802,190800,29223216900,170300,170300,170300,170300,0
20230802,190700,29223216900,170300,170300,170300,170300,0
20230802,190600,29223216900,170300,170300,170300,170300,0
20230802,190500,29223216900,170300,170300,170300,170300,0
20230802,190400,29223216900,170300,170300,170300,170300,0
20230802,190300,29223216900,170300,170300,170300,170300,0
20230802,190200,29223216900,170300,170300,170300,170300,0
20230802,190100,29223216900,170300,170300,170300,170300,0
20230802,190000,29223216900,170300,170300,170300,170300,0
20230802,185900,29223216900,170300,170300,170300,170300,0
20230802,185800,29223216900,170300,170300,170300,170300,0
20230802,185700,29223216900,170300,170300,170300,170300,0
20230802,185600,29223216900,170300,170300,170300,170300,0
20230802,185500,29223216900,170300,170300,170300,170300,0
20230802,185400,29223216900,170300,170300,170300,170300,0
20230802,185300,29223216900,170300,170300,170300,170300,0
20230802,185200,29223216900,170300,170300,170300,170300,0
20230802,185100,29223216900,170300,170300,170300,170300,0
20230802,185000,29223216900,170300,170300,170300,170300,0
20230802,184900,29223216900,170300,170300,170300,170300,0
20230802,184800,29223216900,170300,170300,170300,170300,0
20230802,184700,29223216900,170300,170300,170300,170300,0
20230802,184600,29223216900,170300,170300,170300,170300,0
20230802,184500,29223216900,170300,170300,170300,170300,0
20230802,184400,29223216900,170300,170300,170300,170300,0
20230802,184300,29223216900,170300,170300,170300,170300,0
20230802,184200,29223216900,170300,170300,170300,170300,7111
20230802,184100,29223216900,170300,170300,170300,170300,0
20230802,184000,29223216900,170300,170300,170300,170300,0
20230802,183900,29223216900,170300,170300,170300,170300,0
20230802,183800,29223216900,170300,170300,170300,170300,0
20230802,183700,29223216900,170300,170300,170300,170300,0
20230802,183600,29223216900,170300,170300,170300,170300,0
20230802,183500,29223216900,170300,170300,170300,170300,0
20230802,183400,29223216900,170300,170300,170300,170300,0
20230802,183300,29223216900,170300,170300,170300,170300,0
20230802,183200,29223216900,170300,170300,170300,170300,0
20230802,183100,29223216900,170300,170300,170300,170300,0
20230802,183000,29223216900,170300,170300,170300,170300,0
20230802,182900,29223216900,170300,170300,170300,170300,0
20230802,182800,29223216900,170300,170300,170300,170300,0
20230802,182700,29223216900,170300,170300,170300,170300,0
20230802,182600,29223216900,170300,170300,170300,170300,0
20230802,182500,29223216900,170300,170300,170300,170300,0
20230802,182400,29223216900,170300,170300,170300,170300,0
20230802,182300,29223216900,170300,170300,170300,170300,0
20230802,182200,29223216900,170300,170300,170300,170300,0
20230802,182100,29223216900,170300,170300,170300,170300,0
20230802,182000,29223216900,170300,170300,170300,170300,0
20230802,181900,29223216900,170300,170300,170300,170300,0
20230802,181800,29223216900,170300,170300,170300,170300,0
20230802,181700,29223216900,170300,170300,170300,170300,0
20230802,181600,29223216900,170300,170300,170300,170300,0
20230802,181500,29223216900,170300,170300,170300,170300,0
20230802,181400,29223216900,170300,170300,170300,170300,0
20230802,181300,29223216900,170300,170300,170300,170300,0
20230802,181200,29223216900,170300,170300,170300,170300,7111
20230802,181100,29223216900,170300,170300,170300,170300,0
20230802,181000,29223216900,170300,170300,170300,170300,0
20230802,180900,29223216900,170300,170300,170300,170300,0
20230802,180800,29223216900,170300,170300,170300,170300,0
20230802,180700,29223216900,170300,170300,170300,170300,0
20230802,180600,29223216900,170300,170300,170300,170300,0
20230802,180500,29223216900,170300,170300,170300,170300,0
20230802,180400,29223216900,170300,170300,170300,170300,0
20230802,180300,29223216900,170300,170300,170300,170300,0
20230802,180200,29223216900,170300,170300,170300,170300,0
20230802,180100,29223216900,170300,170300,170300,170300,0
20230802,180000,29223216900,170300,170300,170300,170300,0
20230802,175900,29223216900,170300,170300,170300,170300,0
20230802,175800,29223216900,170300,170300,170300,170300,0
20230802,175700,29223216900,170300,170300,170300,170300,0
20230802,175600,29223216900,170300,170300,170300,170300,0
20230802,175500,29223216900,170300,170300,170300,170300,0
20230802,175400,29223216900,170300,170300,170300,170300,0
20230802,175300,29223216900,170300,170300,170300,170300,0
20230802,175200,29223216900,170300,170300,170300,170300,0
20230802,175100,29223216900,170300,170300,170300,170300,0
20230802,175000,29223216900,170300,170300,170300,170300,0
20230802,174900,29223216900,170300,170300,170300,170300,0
20230802,174800,29223216900,170300,170300,170300,170300,0
20230802,174700,29223216900,170300,170300,170300,170300,0
20230802,174600,29223216900,170300,170300,170300,170300,0
20230802,174500,29223216900,170300,170300,170300,170300,0
20230802,174400,29223216900,170300,170300,170300,170300,0
20230802,174300,29223216900,170300,170300,170300,170300,0
20230802,174200,29223216900,170300,170300,170300,170300,7111
20230802,174100,29223216900,170300,170300,170300,170300,0
20230802,174000,29223216900,170300,170300,170300,170300,0
20230802,173900,29223216900,170300,170300,170300,170300,0
20230802,173800,29223216900,170300,170300,170300,170300,0
20230802,173700,29223216900,170300,170300,170300,170300,0
20230802,173600,29223216900,170300,170300,170300,170300,0
20230802,173500,29223216900,170300,170300,170300,170300,0
20230802,173400,29223216900,170300,170300,170300,170300,0
20230802,173300,29223216900,170300,170300,170300,170300,0
20230802,173200,29223216900,170300,170300,170300,170300,0
20230802,173100,29223216900,170300,170300,170300,170300,0
20230802,173000,29223216900,170300,170300,170300,170300,0
20230802,172900,29223216900,170300,170300,170300,170300,0
20230802,172800,29223216900,170300,170300,170300,170300,0
20230802,172700,29223216900,170300,170300,170300,170300,0
20230802,172600,29223216900,170300,170300,170300,170300,0
20230802,172500,29223216900,170300,170300,170300,170300,0
20230802,172400,29223216900,170300,170300,170300,170300,0
20230802,172300,29223216900,170300,170300,170300,170300,0
20230802,172200,29223216900,170300,170300,170300,170300,0
20230802,172100,29223216900,170300,170300,170300,170300,0
20230802,172000,29223216900,170300,170300,170300,170300,0
20230802,171900,29223216900,170300,170300,170300,170300,0
20230802,171800,29223216900,170300,170300,170300,170300,0
20230802,171700,29223216900,170300,170300,170300,170300,0
20230802,171600,29223216900,170300,170300,170300,170300,0
20230802,171500,29223216900,170300,170300,170300,170300,0
20230802,171400,29223216900,170300,170300,170300,170300,0
20230802,171300,29223216900,170300,170300,170300,170300,0
20230802,171200,29223216900,170300,170300,170300,170300,7111
20230802,171100,29223216900,170300,170300,170300,170300,0
20230802,171000,29223216900,170300,170300,170300,170300,0
20230802,170900,29223216900,170300,170300,170300,170300,0
20230802,170800,29223216900,170300,170300,170300,170300,0
20230802,170700,29223216900,170300,170300,170300,170300,0
20230802,170600,29223216900,170300,170300,170300,170300,0
20230802,170500,29223216900,170300,170300,170300,170300,0
20230802,170400,29223216900,170300,170300,170300,170300,0
20230802,170300,29223216900,170300,170300,170300,170300,0
20230802,170200,29223216900,170300,170300,170300,170300,0
20230802,170100,29223216900,170300,170300,170300,170300,0
20230802,170000,29223216900,170300,170300,170300,170300,0
20230802,165900,29223216900,170300,170300,170300,170300,0
20230802,165800,29223216900,170300,170300,170300,170300,0
20230802,165700,29223216900,170300,170300,170300,170300,0
20230802,165600,29223216900,170300,170300,170300,170300,0
20230802,165500,29223216900,170300,170300,170300,170300,0
20230802,165400,29223216900,170300,170300,170300,170300,0
20230802,165300,29223216900,170300,170300,170300,170300,0
20230802,165200,29223216900,170300,170300,170300,170300,0
20230802,165100,29223216900,170300,170300,170300,170300,0
20230802,165000,29223216900,170300,170300,170300,170300,0
20230802,164900,29223216900,170300,170300,170300,170300,0
20230802,164800,29223216900,170300,170300,170300,170300,0
20230802,164700,29223216900,170300,170300,170300,170300,0
20230802,164600,29223216900,170300,170300,170300,170300,0
20230802,164500,29223216900,170300,170300,170300,170300,0
20230802,164400,29223216900,170300,170300,170300,170300,0
20230802,164300,29223216900,170300,170300,170300,170300,0
20230802,164200,29223216900,170300,170300,170300,170300,7111
20230802,164100,29223216900,170300,170300,170300,170300,0
20230802,164000,29223216900,170300,170300,170300,170300,0
20230802,163900,29223216900,170300,170300,170300,170300,0
20230802,163800,29223216900,170300,170300,170300,170300,0
20230802,163700,29223216900,170300,170300,170300,170300,0
20230802,163600,29223216900,170300,170300,170300,170300,0
20230802,163500,29223216900,170300,170300,170300,170300,0
20230802,163400,29223216900,170300,170300,170300,170300,0
20230802,163300,29223216900,170300,170300,170300,170300,0
20230802,163200,29223216900,170300,170300,170300,170300,0
20230802,163100,29223216900,170300,170300,170300,170300,0
20230802,163000,29223216900,170300,170300,170300,170300,0
20230802,162900,29223216900,170300,170300,170300,170300,0
20230802,162800,29223216900,170300,170300,170300,170300,0
20230802,162700,29223216900,170300,170300,170300,170300,0
20230802,162600,29223216900,170300,170300,170300,170300,0
20230802,162500,29223216900,170300,170300,170300,170300,0
20230802,162400,29223216900,170300,170300,170300,170300,0
20230802,162300,29223216900,170300,170300,170300,170300,0
20230802,162200,29223216900,170300,170300,170300,170300,0
20230802,162100,29223216900,170300,170300,170300,170300,0
20230802,162000,29223216900,170300,170300,170300,170300,0
20230802,161900,29223216900,170300,170300,170300,170300,0
20230802,161800,29223216900,170300,170300,170300,170300,0
20230802,161700,29223216900,170300,170300,170300,170300,0
20230802,161600,29223216900,170300,170300,170300,170300,0
20230802,161500,29223216900,170300,170300,170300,170300,0
20230802,161400,29223216900,170300,170300,170300,170300,0
20230802,161300,29223216900,170300,170300,170300,170300,0
20230802,161200,29223216900,170300,170300,170300,170300,7111
20230802,161100,29223216900,170300,170300,170300,170300,0
20230802,161000,29223216900,170300,170300,170300,170300,0
20230802,160900,29223216900,170300,170300,170300,170300,0
20230802,160800,29223216900,170300,170300,170300,170300,0
20230802,160700,29223216900,170300,170300,170300,170300,0
20230802,160600,29223216900,170300,170300,170300,170300,0
20230802,160500,29223216900,170300,170300,170300,170300,0
20230802,160400,29223216900,170300,170300,170300,170300,0
20230802,160300,29223216900,170300,170300,170300,170300,0
20230802,160200,29223216900,170300,170300,170300,170300,0
20230802,160100,29223216900,170300,170300,170300,170300,0
20230802,160000,29223216900,170300,170300,170300,170300,0
20230802,155900,29223216900,170300,170300,170300,170300,0
20230802,155800,29223216900,170300,170300,170300,170300,0
20230802,155700,29223216900,170300,170300,170300,170300,0
20230802,155600,29223216900,170300,170300,170300,170300,0
20230802,155500,29223216900,170300,170300,170300,170300,0
20230802,155400,29223216900,170300,170300,170300,170300,0
20230802,155300,29223216900,170300,170300,170300,170300,0
20230802,155200,29223216900,170300,170300,170300,170300,0
20230802,155100,29223216900,170300,170300,170300,170300,0
20230802,155000,29223216900,170300,170300,170300,170300,0
20230802,154900,29223216900,170300,170300,170300,170300,0
20230802,154800,29223216900,170300,170300,170300,170300,0
20230802,154700,29223216900,170300,170300,170300,170300,0
20230802,154600,29223216900,170300,170300,170300,170300,0
20230802,154500,29223216900,170300,170300,170300,170300,0
20230802,154400,29223216900,170300,170300,170300,170300,0
20230802,154300,29223216900,170300,170300,170300,170300,0
20230802,154200,29223216900,170300,170300,170300,170300,7111
20230802,154100,29223216900,170300,170300,170300,170300,0
20230802,154000,29223216900,170300,170300,170300,170300,0
20230802,153900,29223216900,170300,170300,170300,170300,0
20230802,153800,29223216900,170300,170300,170300,170300,0
20230802,153700,29223216900,170300,170300,170300,170300,0
20230802,153600,29223216900,170300,170300,170300,170300,0
20230802,153500,29223216900,170300,170300,170300,170300,0
20230802,153400,29223216900,170300,170300,170300,170300,0
20230802,153300,29223216900,170300,170300,170300,170300,0
20230802,153200,29223216900,170300,170300,170300,170300,0
20230802,153100,29223216900,170300,170300,170300,170300,0
20230802,153000,29223216900,170300,170300,170300,170300,7111
20230802,152900,28012213600,170300,170300,170300,170300,0
20230802,152800,28012213600,170300,170300,170300,170300,0
20230802,152700,28012213600,170300,170300,170300,170300,0
20230802,152600,28012213600,170300,170300,170300,170300,0
20230802,152500,28012213600,170300,170300,170300,170300,0
20230802,152400,28012213600,170300,170300,170300,170300,0
20230802,152300,28012213600,170300,170300,170300,170300,0
20230802,152200,28012213600,170300,170300,170300,170300,0
20230802,152100,28012213600,170300,170300,170300,170300,0
20230802,152000,28012213600,170300,170300,170300,170300,0
20230802,151900,28012213600,170300,170100,170800,170100,525
20230802,151800,27922810300,170100,170200,170300,170100,825
20230802,151700,27782392800,170200,170200,170300,170200,301
20230802,151600,27731161700,170200,170200,170400,170100,638
20230802,151500,27622545900,170100,170300,170300,170100,926
20230802,151400,27464915100,170300,170400,170500,170300,524
20230802,151300,27375642200,170500,170500,170600,170400,481
20230802,151200,27293664700,170400,170400,170600,170300,791
20230802,151100,27158874200,170400,170400,170500,170300,1194
20230802,151000,26955482400,170400,170200,170600,170200,1145
20230802,150900,26760413000,170100,170300,170400,170100,1081
20230802,150800,26576343200,170400,170300,170400,170200,421
20230802,150700,26504649600,170300,170200,170500,170200,523
20230802,150600,26415585300,170200,170500,170600,170200,575
20230802,150500,26317649100,170500,170500,170600,170500,422
20230802,150400,26245693600,170500,170400,170600,170200,507
20230802,150300,26159266500,170400,170300,170600,170200,459
20230802,150200,26081099600,170300,170500,170500,170200,486
20230802,150100,25998327400,170400,170600,170700,170300,707
20230802,150000,25877783800,170600,170600,170900,170600,464
20230802,145900,25798605800,170600,170400,170900,170200,964
20230802,145800,25634233500,170400,170400,170500,170300,646
20230802,145700,25524147600,170300,170300,170500,170300,470
20230802,145600,25444062100,170300,170500,170600,170300,709
20230802,145500,25323198800,170500,170500,171000,170300,777
20230802,145400,25190671500,170500,170500,170600,170500,425
20230802,145300,25118208300,170500,170500,170600,170500,428
20230802,145200,25045215300,170500,170600,170900,170500,362
20230802,145100,24983472500,170600,170700,170800,170500,332
20230802,145000,24926850700,170500,170800,170900,170500,625
20230802,144900,24820142000,170800,170800,171000,170800,610
20230802,144800,24715916900,170800,170700,170900,170600,269
20230802,144700,24670003700,170500,170700,170900,170500,1192
20230802,144600,24466450900,170700,170700,170900,170700,485
20230802,144500,24383618600,170800,170600,170800,170600,300
20230802,144400,24332403800,170600,170600,170700,170600,596
20230802,144300,24230680600,170700,170700,170700,170600,565
20230802,144200,24134252500,170700,170600,170700,170600,171
20230802,144100,24105072800,170700,170400,170700,170400,1321
20230802,144000,23879742000,170400,170400,170500,170300,217
20230802,143900,23842772100,170400,170300,170400,170300,312
20230802,143800,23789622700,170300,170200,170400,170200,317
20230802,143700,23735647400,170200,170200,170300,170200,296
20230802,143600,23685253600,170200,170200,170300,170200,163
20230802,143500,23657509100,170200,170300,170300,170200,144
20230802,143400,23632998500,170300,170100,170300,170100,564
20230802,143300,23537016600,170100,170100,170500,170100,428
20230802,143200,23464094200,170100,170200,170500,170000,635
20230802,143100,23355922600,170000,170000,170300,170000,593
20230802,143000,23255032000,170100,170000,170200,170000,491
20230802,142900,23171532700,170000,170000,170100,169900,241
20230802,142800,23130564800,170000,170000,170100,170000,219
20230802,142700,23093333800,170000,170100,170100,170000,157
20230802,142600,23066641700,170000,169900,170200,169900,305
20230802,142500,23014774300,169900,169900,170100,169900,508
20230802,142400,22928436400,169900,170000,170100,169900,149
20230802,142300,22903106400,170000,170000,170100,170000,167
20230802,142200,22874715200,170000,169800,170000,169800,327
20230802,142100,22819137100,169800,169700,169900,169700,868
20230802,142000,22671758900,169700,169800,169800,169700,496
20230802,141900,22587581100,169700,169700,169800,169700,262
20230802,141800,22543118400,169700,169800,169800,169700,1692
20230802,141700,22255889900,169900,169900,169900,169800,487
20230802,141600,22173176000,169900,169900,170000,169900,253
20230802,141500,22130189500,170000,169900,170000,169900,275
20230802,141400,22083466800,169900,169900,170000,169900,404
20230802,141300,22014826400,169900,169900,170000,169900,180
20230802,141200,21984243900,169900,169900,170000,169900,324
20230802,141100,21929196100,169900,169900,170000,169900,301
20230802,141000,21878054800,169900,169900,170000,169900,209
20230802,140900,21842538900,170000,169900,170000,169900,178
20230802,140800,21812294600,169900,169900,170000,169900,176
20230802,140700,21782391600,169900,170000,170000,169900,356
20230802,140600,21721882800,170000,170000,170100,170000,230
20230802,140500,21682779100,170000,170000,170100,170000,226
20230802,140400,21644358500,170100,170000,170100,170000,154
20230802,140300,21618177900,170000,170000,170100,169900,342
20230802,140200,21560046100,170000,170000,170100,169900,198
20230802,140100,21526386700,170000,170000,170100,169900,107
20230802,140000,21508198300,170000,170000,170100,169900,444
20230802,135900,21432745500,169900,170100,170100,169900,304
20230802,135800,21381068800,170000,170000,170100,170000,115
20230802,135700,21361516600,170000,170000,170200,169900,267
20230802,135600,21316116300,170000,170000,170300,169900,1178
20230802,135500,21115684500,170000,170000,170100,170000,183
20230802,135400,21084573600,170000,170000,170100,170000,372
20230802,135300,21021312300,170000,169900,170100,169900,908
20230802,135200,20866959800,169900,169900,170000,169900,240
20230802,135100,20826180700,169900,169900,170000,169900,471
20230802,135000,20746156700,169900,169900,170000,169900,466
20230802,134900,20666982100,169900,170000,170100,169900,1471
20230802,134800,20416910000,170000,170100,170200,170000,247
20230802,134700,20374906100,170100,170100,170200,170100,356
20230802,134600,20314350400,170100,170100,170200,170100,201
20230802,134500,20280158900,170100,170100,170200,170000,220
20230802,134400,20242739200,170100,170300,170300,170100,516
20230802,134300,20154940800,170200,170100,170200,170100,416
20230802,134200,20084147000,170100,170200,170200,170000,532
20230802,134100,19993655400,170200,170200,170200,170100,350
20230802,134000,19934100700,170200,170200,170300,170200,272
20230802,133900,19887804500,170200,170200,170300,170200,214
20230802,133800,19851381600,170200,170300,170300,170200,114
20230802,133700,19831974400,170300,170300,170300,170300,199
20230802,133600,19798084700,170300,170300,170400,170300,199
20230802,133500,19764186600,170300,170500,170500,170300,1136
20230802,133400,19570549300,170600,170800,170900,170600,1522
20230802,133300,19310745500,170800,170800,170900,170800,165
20230802,133200,19282562500,170800,170800,170800,170800,104
20230802,133100,19264799300,170800,170900,170900,170800,82
20230802,133000,19250793000,170900,170900,171000,170900,100
20230802,132900,19233702800,170900,170900,170900,170900,139
20230802,132800,19209947700,170900,171000,171000,170900,157
20230802,132700,19183102700,171000,171000,171100,171000,85
20230802,132600,19168567600,171000,171000,171100,171000,110
20230802,132500,19149755200,171000,170900,171100,170900,316
20230802,132400,19095721800,170900,170900,170900,170900,70
20230802,132300,19083758800,170900,171000,171000,170900,253
20230802,132200,19040510800,171000,171000,171000,171000,140
20230802,132100,19016570800,171000,171000,171000,171000,224
20230802,132000,18978266800,171000,171000,171100,171000,111
20230802,131900,18959283300,171000,171000,171100,171000,207
20230802,131800,18923885600,171000,171000,171100,171000,148
20230802,131700,18898577200,171000,171000,171100,171000,76
20230802,131600,18885581000,171100,171000,171100,171000,47
20230802,131500,18877541300,171000,171000,171100,171000,59
20230802,131400,18867452000,171100,171100,171100,171000,115
20230802,131300,18847777800,171100,171100,171200,171100,33
20230802,131200,18842131400,171100,171100,171100,171100,58
20230802,131100,18832207600,171200,171000,171200,171000,242
20230802,131000,18790802200,171100,171200,171200,171100,135
20230802,130900,18767701900,171100,171100,171200,171100,53
20230802,130800,18758630300,171100,171000,171200,171000,529
20230802,130700,18668120600,171100,171000,171100,171000,35
20230802,130600,18662135300,171000,171100,171100,171000,207
20230802,130500,18626725800,171100,171000,171200,171000,240
20230802,130400,18585663800,171000,171000,171000,171000,25
20230802,130300,18581388800,171000,171000,171100,171000,109
20230802,130200,18562747500,171000,171000,171100,170900,372
20230802,130100,18499132900,170900,170900,171000,170900,45
20230802,130000,18491442200,170900,170900,171000,170900,102
20230802,125900,18474010200,170900,171000,171000,170900,136
20230802,125800,18450755200,171000,171000,171100,171000,51
20230802,125700,18442033200,171000,171000,171100,171000,74
20230802,125600,18429378100,171100,171100,171100,171000,90
20230802,125500,18413981500,171100,171000,171200,171000,155
20230802,125400,18387461100,171000,171000,171100,171000,26
20230802,125300,18383014900,171000,171100,171100,171000,106
20230802,125200,18364886600,171100,171100,171200,171100,32
20230802,125100,18359410500,171100,171000,171100,171000,85
20230802,125000,18344868900,171100,171200,171200,171000,165
20230802,124900,18316638400,171200,171000,171200,171000,196
20230802,124800,18283096700,171000,171000,171100,171000,133
20230802,124700,18260352700,171000,171000,171100,171000,121
20230802,124600,18239661500,171100,171000,171100,171000,100
20230802,124500,18222558000,171000,171000,171100,171000,295
20230802,124400,18172102600,171000,171000,171000,171000,79
20230802,124300,18158593600,171000,171100,171200,171000,97
20230802,124200,18141997300,171100,171000,171100,171000,614
20230802,124100,18036977800,171000,171000,171100,171000,124
20230802,124000,18015772800,171000,171000,171100,171000,83
20230802,123900,18001577800,171000,171000,171000,171000,69
20230802,123800,17989778800,171000,171100,171200,171000,85
20230802,123700,17975241200,171100,171100,171200,171100,150
20230802,123600,17949576100,171100,171100,171200,171100,134
20230802,123500,17926641800,171100,171100,171100,171100,27
20230802,123400,17922022100,171100,171200,171200,171100,93
20230802,123300,17906107100,171100,171100,171200,171100,110
20230802,123200,17887280000,171100,171300,171300,171100,193
20230802,123100,17854237100,171200,171200,171300,171100,111
20230802,123000,17835233900,171200,171200,171300,171100,104
20230802,122900,17817429100,171100,171200,171200,171100,131
20230802,122800,17795004100,171200,171300,171300,171200,49
20230802,122700,17786615000,171300,171200,171300,171200,94
20230802,122600,17770521600,171200,171200,171300,171200,38
20230802,122500,17764014900,171200,171300,171400,171200,111
20230802,122400,17745001000,171300,171200,171400,171200,220
20230802,122300,17707323900,171200,171200,171200,171200,53
20230802,122200,17698250300,171200,171200,171200,171200,81
20230802,122100,17684383100,171300,171300,171300,171200,86
20230802,122000,17669655700,171200,171200,171300,171200,78
20230802,121900,17656301000,171100,171200,171200,171100,162
20230802,121800,17628570800,171200,171200,171300,171200,220
20230802,121700,17590905800,171200,171200,171300,171200,83
20230802,121600,17576689800,171200,171300,171400,171200,96
20230802,121500,17560247000,171300,171400,171500,171300,94
20230802,121400,17544133200,171400,171300,171400,171200,209
20230802,121300,17508319500,171200,171400,171400,171100,163
20230802,121200,17480403700,171400,171300,171400,171300,81
20230802,121100,17466521400,171400,171300,171400,171300,203
20230802,121000,17431737000,171400,171300,171400,171300,62
20230802,120900,17421114500,171300,171300,171300,171200,185
20230802,120800,17389432200,171300,171200,171300,171200,90
20230802,120700,17374018400,171300,171300,171300,171300,153
20230802,120600,17347809500,171300,171300,171300,171300,83
20230802,120500,17333591600,171300,171400,171500,171300,49
20230802,120400,17325194300,171400,171400,171400,171300,200
20230802,120300,17290918300,171400,171400,171500,171400,20
20230802,120200,17287489900,171400,171000,171500,171000,457
20230802,120100,17209207600,171100,171000,171100,171000,128
20230802,120000,17187319100,171100,171100,171200,171100,179
20230802,115900,17156689400,171100,171100,171300,171100,143
20230802,115800,17132208600,171100,171100,171200,171100,328
20230802,115700,17076068800,171100,171100,171200,171100,124
20230802,115600,17054847800,171100,171200,171200,171000,392
20230802,115500,16987748600,171200,171300,171400,171200,191
20230802,115400,16955036800,171300,171400,171500,171300,272
20230802,115300,16908427000,171400,171400,171500,171400,118
20230802,115200,16888198100,171400,171300,171500,171300,108
20230802,115100,16869686600,171300,171400,171600,171300,215
20230802,115000,16832810500,171800,171200,171900,171200,725
20230802,114900,16708405100,171300,171500,171500,171200,48
20230802,114800,16700178300,171500,171000,171500,171000,552
20230802,114700,16605646300,171000,170900,171100,170900,102
20230802,114600,16588209700,171000,171000,171000,170900,156
20230802,114500,16561536400,171000,171100,171100,171000,80
20230802,114400,16547854500,171100,171100,171100,170900,190
20230802,114300,16515354600,171100,170900,171100,170900,590
20230802,114200,16414443600,170900,170900,170900,170900,104
20230802,114100,16396670000,170900,170900,171000,170900,129
20230802,114000,16374617400,170900,170900,171000,170800,119
20230802,113900,16354283300,170900,170800,171000,170800,227
20230802,113800,16315477200,170800,170800,171000,170800,123
20230802,113700,16294461600,170900,171000,171100,170700,237
20230802,113600,16253949100,170900,171000,171000,170700,401
20230802,113500,16185409600,171000,171000,171100,171000,209
20230802,113400,16149670200,171100,171000,171100,171000,223
20230802,113300,16111531700,171100,171000,171100,171000,56
20230802,113200,16101955400,171000,171100,171200,171000,168
20230802,113100,16073212200,171100,171200,171200,171100,206
20230802,113000,16037959500,171200,170700,171200,170700,1046
20230802,112900,15859197500,170700,170600,170800,170600,683
20230802,112800,15742596500,170700,170600,170700,170600,182
20230802,112700,15711536800,170600,170700,170800,170600,481
20230802,112600,15629436300,170800,170800,170900,170700,190
20230802,112500,15596992500,170800,170800,170800,170700,154
20230802,112400,15570691300,170800,170800,170800,170700,185
20230802,112300,15539095300,170800,170900,170900,170800,60
20230802,112200,15528846800,170800,170900,170900,170800,128
20230802,112100,15506977700,170900,171000,171100,170900,198
20230802,112000,15473120000,170900,170800,170900,170700,319
20230802,111900,15418627100,170700,170900,170900,170700,273
20230802,111800,15371998100,170900,170900,171000,170900,339
20230802,111700,15314062000,170900,170900,171000,170900,264
20230802,111600,15268943300,170900,171000,171100,170900,127
20230802,111500,15247228700,171000,171100,171100,171000,117
20230802,111400,15227213300,171100,171100,171200,171100,353
20230802,111300,15166784700,171100,171300,171300,171000,1267
20230802,111200,14949865500,171300,171300,171300,171200,125
20230802,111100,14928459200,171300,171300,171500,171300,313
20230802,111000,14874814200,171300,171300,171400,171200,151
20230802,110900,14848947500,171300,171100,171400,170700,753
20230802,110800,14720050400,171100,170700,171200,170700,670
20230802,110700,14605550300,170700,170200,170800,170200,1150
20230802,110600,14409460300,170100,170100,170200,170100,210
20230802,110500,14373735200,170100,170100,170200,170100,85
20230802,110400,14359275800,170100,170100,170100,170000,222
20230802,110300,14321527200,170100,169700,170100,169700,957
20230802,110200,14158923300,169800,169700,169800,169700,110
20230802,110100,14140253500,169700,169800,169800,169700,115
20230802,110000,14120732600,169700,169800,169900,169700,312
20230802,105900,14067761400,169800,169800,169900,169800,595
20230802,105800,13966730000,169900,169800,169900,169800,600
20230802,105700,13864845900,169800,169900,169900,169800,234
20230802,105600,13825108100,169900,169800,169900,169800,585
20230802,105500,13725760200,169800,169900,169900,169800,495
20230802,105400,13641663600,169900,169900,170000,169900,299
20230802,105300,13590858600,170000,169900,170000,169900,449
20230802,105200,13514560000,169900,170000,170100,169900,2966
20230802,105100,13010359800,170100,170000,170100,170000,331
20230802,105000,12954080100,170100,170000,170100,170000,526
20230802,104900,12864632100,170000,170000,170100,170000,522
20230802,104800,12775876400,170000,170200,170200,170000,1750
20230802,104700,12478289500,170100,170100,170200,170100,356
20230802,104600,12417733300,170100,170100,170200,170100,233
20230802,104500,12378098800,170200,170200,170200,170100,374
20230802,104400,12314465400,170200,170200,170300,170200,636
20230802,104300,12206216900,170200,170200,170300,170200,273
20230802,104200,12159747900,170200,170200,170300,170200,261
20230802,104100,12115322600,170300,170200,170300,170200,202
20230802,104000,12080939100,170300,170300,170300,170100,581
20230802,103900,11982035400,170200,170200,170300,170200,399
20230802,103800,11914095400,170200,170300,170300,170200,334
20230802,103700,11857223700,170300,170500,170500,170300,92
20230802,103600,11841550000,170400,170300,170500,170300,520
20230802,103500,11752923200,170300,170200,170400,170200,407
20230802,103400,11683607100,170200,170200,170300,170200,275
20230802,103300,11636789900,170200,170300,170400,170100,209
20230802,103200,11601217700,170300,170100,170300,170100,794
20230802,103100,11466067500,170100,170100,170200,170100,338
20230802,103000,11408571000,170100,170000,170200,170000,632
20230802,102900,11301092600,170100,170100,170200,170000,1541
20230802,102800,11039005200,170100,170100,170200,170100,408
20230802,102700,10969602700,170100,170000,170100,170000,665
20230802,102600,10856500400,170000,170100,170100,170000,803
20230802,102500,10719968500,170100,170100,170200,170000,1387
20230802,102400,10484045000,170200,170100,170200,170100,342
20230802,102300,10425866500,170100,170100,170200,170100,1322
20230802,102200,10200926500,170100,170200,170300,170100,1594
20230802,102100,9929674500,170200,170400,170400,170200,1166
20230802,102000,9731090300,170500,170400,170500,170400,617
20230802,101900,9625932900,170400,170400,170500,170400,393
20230802,101800,9558963800,170400,170400,170500,170400,593
20230802,101700,9457909400,170500,170600,170600,170400,634
20230802,101600,9349830100,170500,170600,170700,170500,691
20230802,101500,9231964200,170700,170600,170700,170600,545
20230802,101400,9138985100,170600,170600,170700,170500,1381
20230802,101300,8903400400,170600,170600,170700,170600,504
20230802,101200,8817413800,170700,170600,170700,170600,525
20230802,101100,8727844200,170600,170600,170700,170500,972
20230802,101000,8562025000,170600,170700,170700,170500,867
20230802,100900,8414140900,170700,170800,170800,170600,833
20230802,100800,8271931000,170800,171000,171100,170700,4513
20230802,100700,7500448400,171000,171100,171200,171000,1258
20230802,100600,7285208000,171100,171100,171200,171100,418
20230802,100500,7213675500,171100,171100,171200,171100,742
20230802,100400,7086713800,171200,171300,171300,171100,2525
20230802,100300,6654498400,171200,171200,171300,171200,407
20230802,100200,6584814600,171200,171200,171300,171200,571
20230802,100100,6487033800,171300,171300,171300,171200,284
20230802,100000,6438398800,171300,171300,171300,171200,547
20230802,095900,6344712000,171400,171300,171400,171200,511
20230802,095800,6257191600,171300,171300,171300,171200,215
20230802,095700,6220376600,171300,171300,171400,171200,928
20230802,095600,6061425200,171400,171600,171700,171300,3678
20230802,095500,5430682400,171600,171600,171700,171600,592
20230802,095400,5329091900,171700,171600,171700,171600,438
20230802,095300,5253928100,171600,171700,171700,171600,326
20230802,095200,5197971600,171700,171700,171700,171600,898
20230802,095100,5043800200,171700,171800,171800,171700,117
20230802,095000,5023708300,171800,171700,171800,171600,301
20230802,094900,4972029700,171600,171600,171700,171600,241
20230802,094800,4930668300,171600,171700,171700,171600,296
20230802,094700,4879868600,171700,171600,171700,171600,304
20230802,094600,4827688600,171600,171700,171700,171600,1266
20230802,094500,4610345000,171800,171800,171900,171700,1477
20230802,094400,4356605700,171800,171800,171900,171800,183
20230802,094300,4325162000,171800,171900,171900,171800,112
20230802,094200,4305912200,171800,171900,171900,171800,170
20230802,094100,4276692500,171900,172000,172000,171800,1570
20230802,094000,4006680400,171900,171900,172000,171900,74
20230802,093900,3993959000,171900,171900,172000,171800,332
20230802,093800,3936893700,171900,171800,171900,171800,345
20230802,093700,3877589000,171900,171900,172000,171900,449
20230802,093600,3800398000,172000,171900,172000,171800,398
20230802,093500,3731987400,171900,171900,172000,171800,916
20230802,093400,3574552700,171900,172000,172000,171900,152
20230802,093300,3548421100,172000,172000,172000,171800,749
20230802,093200,3419663600,172000,171800,172000,171800,258
20230802,093100,3375324000,171800,171900,172000,171800,427
20230802,093000,3301922000,172000,171900,172000,171800,300
20230802,092900,3250367500,171900,171800,171900,171700,455
20230802,092800,3172205200,171800,171700,171800,171700,157
20230802,092700,3145244500,171800,172000,172000,171700,1689
20230802,092600,2854960400,172000,172000,172000,171900,677
20230802,092500,2738516900,171900,172000,172000,171900,376
20230802,092400,2673857000,171900,172200,172200,171900,2082
20230802,092300,2315663600,172200,172600,172700,172200,2883
20230802,092200,1818407200,172600,172800,172900,172600,331
20230802,092100,1761235700,172800,172800,172900,172700,279
20230802,092000,1713006800,172800,172700,172900,172700,231
20230802,091900,1673095000,172800,172700,172900,172700,141
20230802,091800,1648725700,172700,173000,173000,172700,125
20230802,091700,1627132400,173000,172800,173000,172600,257
20230802,091600,1582733200,172600,172800,172800,172600,282
20230802,091500,1534031700,172800,172800,173000,172700,100
20230802,091400,1516754100,172700,172900,173300,172700,504
20230802,091300,1429632600,172800,173100,173100,172800,288
20230802,091200,1379833000,173100,172800,173400,172800,53
20230802,091100,1370659600,172800,173400,173400,172800,323
20230802,091000,1314776100,173100,172900,173200,172800,646
20230802,090900,1203026500,173200,172900,173200,172800,188
20230802,090800,1170507000,172900,172700,172900,172700,229
20230802,090700,1130953500,172700,172500,172900,172500,199
20230802,090600,1096603100,172500,172500,172600,172500,617
20230802,090500,990154200,172600,172500,172900,172500,216
20230802,090400,952866700,172500,172500,172600,172300,130
20230802,090300,930446600,172500,172900,172900,172200,257
20230802,090200,886167400,172200,171700,173500,171700,649
20230802,090100,774578700,171700,172300,172300,171600,555
20230802,090000,679241900,172300,173900,173900,171500,3827