KissMeData/272110/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,202500,2199429600,20750,20750,20750,20750,429
20230803,202400,2199429600,20750,20750,20750,20750,0
20230803,202300,2199429600,20750,20750,20750,20750,0
20230803,202200,2199429600,20750,20750,20750,20750,0
20230803,202100,2199429600,20750,20750,20750,20750,0
20230803,202000,2199429600,20750,20750,20750,20750,0
20230803,201900,2199429600,20750,20750,20750,20750,0
20230803,201800,2199429600,20750,20750,20750,20750,0
20230803,201700,2199429600,20750,20750,20750,20750,0
20230803,201600,2199429600,20750,20750,20750,20750,0
20230803,201500,2199429600,20750,20750,20750,20750,0
20230803,201400,2199429600,20750,20750,20750,20750,0
20230803,201300,2199429600,20750,20750,20750,20750,0
20230803,201200,2199429600,20750,20750,20750,20750,0
20230803,201100,2199429600,20750,20750,20750,20750,0
20230803,201000,2199429600,20750,20750,20750,20750,0
20230803,200900,2199429600,20750,20750,20750,20750,0
20230803,200800,2199429600,20750,20750,20750,20750,0
20230803,200700,2199429600,20750,20750,20750,20750,0
20230803,200600,2199429600,20750,20750,20750,20750,0
20230803,200500,2199429600,20750,20750,20750,20750,0
20230803,200400,2199429600,20750,20750,20750,20750,0
20230803,200300,2199429600,20750,20750,20750,20750,0
20230803,200200,2199429600,20750,20750,20750,20750,0
20230803,200100,2199429600,20750,20750,20750,20750,0
20230803,200000,2199429600,20750,20750,20750,20750,0
20230803,195900,2199429600,20750,20750,20750,20750,0
20230803,195800,2199429600,20750,20750,20750,20750,0
20230803,195700,2199429600,20750,20750,20750,20750,0
20230803,195600,2199429600,20750,20750,20750,20750,0
20230803,195500,2199429600,20750,20750,20750,20750,429
20230803,195400,2199429600,20750,20750,20750,20750,0
20230803,195300,2199429600,20750,20750,20750,20750,0
20230803,195200,2199429600,20750,20750,20750,20750,0
20230803,195100,2199429600,20750,20750,20750,20750,0
20230803,195000,2199429600,20750,20750,20750,20750,0
20230803,194900,2199429600,20750,20750,20750,20750,0
20230803,194800,2199429600,20750,20750,20750,20750,0
20230803,194700,2199429600,20750,20750,20750,20750,0
20230803,194600,2199429600,20750,20750,20750,20750,0
20230803,194500,2199429600,20750,20750,20750,20750,0
20230803,194400,2199429600,20750,20750,20750,20750,0
20230803,194300,2199429600,20750,20750,20750,20750,0
20230803,194200,2199429600,20750,20750,20750,20750,0
20230803,194100,2199429600,20750,20750,20750,20750,0
20230803,194000,2199429600,20750,20750,20750,20750,0
20230803,193900,2199429600,20750,20750,20750,20750,0
20230803,193800,2199429600,20750,20750,20750,20750,0
20230803,193700,2199429600,20750,20750,20750,20750,0
20230803,193600,2199429600,20750,20750,20750,20750,0
20230803,193500,2199429600,20750,20750,20750,20750,0
20230803,193400,2199429600,20750,20750,20750,20750,0
20230803,193300,2199429600,20750,20750,20750,20750,0
20230803,193200,2199429600,20750,20750,20750,20750,0
20230803,193100,2199429600,20750,20750,20750,20750,0
20230803,193000,2199429600,20750,20750,20750,20750,0
20230803,192900,2199429600,20750,20750,20750,20750,0
20230803,192800,2199429600,20750,20750,20750,20750,0
20230803,192700,2199429600,20750,20750,20750,20750,0
20230803,192600,2199429600,20750,20750,20750,20750,0
20230803,192500,2199429600,20750,20750,20750,20750,429
20230803,192400,2199429600,20750,20750,20750,20750,0
20230803,192300,2199429600,20750,20750,20750,20750,0
20230803,192200,2199429600,20750,20750,20750,20750,0
20230803,192100,2199429600,20750,20750,20750,20750,0
20230803,192000,2199429600,20750,20750,20750,20750,0
20230803,191900,2199429600,20750,20750,20750,20750,0
20230803,191800,2199429600,20750,20750,20750,20750,0
20230803,191700,2199429600,20750,20750,20750,20750,0
20230803,191600,2199429600,20750,20750,20750,20750,0
20230803,191500,2199429600,20750,20750,20750,20750,0
20230803,191400,2199429600,20750,20750,20750,20750,0
20230803,191300,2199429600,20750,20750,20750,20750,0
20230803,191200,2199429600,20750,20750,20750,20750,0
20230803,191100,2199429600,20750,20750,20750,20750,0
20230803,191000,2199429600,20750,20750,20750,20750,0
20230803,190900,2199429600,20750,20750,20750,20750,0
20230803,190800,2199429600,20750,20750,20750,20750,0
20230803,190700,2199429600,20750,20750,20750,20750,0
20230803,190600,2199429600,20750,20750,20750,20750,0
20230803,190500,2199429600,20750,20750,20750,20750,0
20230803,190400,2199429600,20750,20750,20750,20750,0
20230803,190300,2199429600,20750,20750,20750,20750,0
20230803,190200,2199429600,20750,20750,20750,20750,0
20230803,190100,2199429600,20750,20750,20750,20750,0
20230803,190000,2199429600,20750,20750,20750,20750,0
20230803,185900,2199429600,20750,20750,20750,20750,0
20230803,185800,2199429600,20750,20750,20750,20750,0
20230803,185700,2199429600,20750,20750,20750,20750,0
20230803,185600,2199429600,20750,20750,20750,20750,0
20230803,185500,2199429600,20750,20750,20750,20750,429
20230803,185400,2199429600,20750,20750,20750,20750,0
20230803,185300,2199429600,20750,20750,20750,20750,0
20230803,185200,2199429600,20750,20750,20750,20750,0
20230803,185100,2199429600,20750,20750,20750,20750,0
20230803,185000,2199429600,20750,20750,20750,20750,0
20230803,184900,2199429600,20750,20750,20750,20750,0
20230803,184800,2199429600,20750,20750,20750,20750,0
20230803,184700,2199429600,20750,20750,20750,20750,0
20230803,184600,2199429600,20750,20750,20750,20750,0
20230803,184500,2199429600,20750,20750,20750,20750,0
20230803,184400,2199429600,20750,20750,20750,20750,0
20230803,184300,2199429600,20750,20750,20750,20750,0
20230803,184200,2199429600,20750,20750,20750,20750,0
20230803,184100,2199429600,20750,20750,20750,20750,0
20230803,184000,2199429600,20750,20750,20750,20750,0
20230803,183900,2199429600,20750,20750,20750,20750,0
20230803,183800,2199429600,20750,20750,20750,20750,0
20230803,183700,2199429600,20750,20750,20750,20750,0
20230803,183600,2199429600,20750,20750,20750,20750,0
20230803,183500,2199429600,20750,20750,20750,20750,0
20230803,183400,2199429600,20750,20750,20750,20750,0
20230803,183300,2199429600,20750,20750,20750,20750,0
20230803,183200,2199429600,20750,20750,20750,20750,0
20230803,183100,2199429600,20750,20750,20750,20750,0
20230803,183000,2199429600,20750,20750,20750,20750,0
20230803,182900,2199429600,20750,20750,20750,20750,0
20230803,182800,2199429600,20750,20750,20750,20750,0
20230803,182700,2199429600,20750,20750,20750,20750,0
20230803,182600,2199429600,20750,20750,20750,20750,0
20230803,182500,2199429600,20750,20750,20750,20750,429
20230803,182400,2199429600,20750,20750,20750,20750,0
20230803,182300,2199429600,20750,20750,20750,20750,0
20230803,182200,2199429600,20750,20750,20750,20750,0
20230803,182100,2199429600,20750,20750,20750,20750,0
20230803,182000,2199429600,20750,20750,20750,20750,0
20230803,181900,2199429600,20750,20750,20750,20750,0
20230803,181800,2199429600,20750,20750,20750,20750,0
20230803,181700,2199429600,20750,20750,20750,20750,0
20230803,181600,2199429600,20750,20750,20750,20750,0
20230803,181500,2199429600,20750,20750,20750,20750,0
20230803,181400,2199429600,20750,20750,20750,20750,0
20230803,181300,2199429600,20750,20750,20750,20750,0
20230803,181200,2199429600,20750,20750,20750,20750,0
20230803,181100,2199429600,20750,20750,20750,20750,0
20230803,181000,2199429600,20750,20750,20750,20750,0
20230803,180900,2199429600,20750,20750,20750,20750,0
20230803,180800,2199429600,20750,20750,20750,20750,0
20230803,180700,2199429600,20750,20750,20750,20750,0
20230803,180600,2199429600,20750,20750,20750,20750,0
20230803,180500,2199429600,20750,20750,20750,20750,0
20230803,180400,2199429600,20750,20750,20750,20750,0
20230803,180300,2199429600,20750,20750,20750,20750,0
20230803,180200,2199429600,20750,20750,20750,20750,0
20230803,180100,2199429600,20750,20750,20750,20750,0
20230803,180000,2199429600,20750,20750,20750,20750,0
20230803,175900,2199429600,20750,20750,20750,20750,0
20230803,175800,2199429600,20750,20750,20750,20750,0
20230803,175700,2199429600,20750,20750,20750,20750,0
20230803,175600,2199429600,20750,20750,20750,20750,0
20230803,175500,2199429600,20750,20750,20750,20750,429
20230803,175400,2199429600,20750,20750,20750,20750,0
20230803,175300,2199429600,20750,20750,20750,20750,0
20230803,175200,2199429600,20750,20750,20750,20750,0
20230803,175100,2199429600,20750,20750,20750,20750,0
20230803,175000,2199429600,20750,20750,20750,20750,0
20230803,174900,2199429600,20750,20750,20750,20750,0
20230803,174800,2199429600,20750,20750,20750,20750,0
20230803,174700,2199429600,20750,20750,20750,20750,0
20230803,174600,2199429600,20750,20750,20750,20750,0
20230803,174500,2199429600,20750,20750,20750,20750,0
20230803,174400,2199429600,20750,20750,20750,20750,0
20230803,174300,2199429600,20750,20750,20750,20750,0
20230803,174200,2199429600,20750,20750,20750,20750,0
20230803,174100,2199429600,20750,20750,20750,20750,0
20230803,174000,2199429600,20750,20750,20750,20750,0
20230803,173900,2199429600,20750,20750,20750,20750,0
20230803,173800,2199429600,20750,20750,20750,20750,0
20230803,173700,2199429600,20750,20750,20750,20750,0
20230803,173600,2199429600,20750,20750,20750,20750,0
20230803,173500,2199429600,20750,20750,20750,20750,0
20230803,173400,2199429600,20750,20750,20750,20750,0
20230803,173300,2199429600,20750,20750,20750,20750,0
20230803,173200,2199429600,20750,20750,20750,20750,0
20230803,173100,2199429600,20750,20750,20750,20750,0
20230803,173000,2199429600,20750,20750,20750,20750,0
20230803,172900,2199429600,20750,20750,20750,20750,0
20230803,172800,2199429600,20750,20750,20750,20750,0
20230803,172700,2199429600,20750,20750,20750,20750,0
20230803,172600,2199429600,20750,20750,20750,20750,0
20230803,172500,2199429600,20750,20750,20750,20750,429
20230803,172400,2199429600,20750,20750,20750,20750,0
20230803,172300,2199429600,20750,20750,20750,20750,0
20230803,172200,2199429600,20750,20750,20750,20750,0
20230803,172100,2199429600,20750,20750,20750,20750,0
20230803,172000,2199429600,20750,20750,20750,20750,0
20230803,171900,2199429600,20750,20750,20750,20750,0
20230803,171800,2199429600,20750,20750,20750,20750,0
20230803,171700,2199429600,20750,20750,20750,20750,0
20230803,171600,2199429600,20750,20750,20750,20750,0
20230803,171500,2199429600,20750,20750,20750,20750,0
20230803,171400,2199429600,20750,20750,20750,20750,0
20230803,171300,2199429600,20750,20750,20750,20750,0
20230803,171200,2199429600,20750,20750,20750,20750,0
20230803,171100,2199429600,20750,20750,20750,20750,0
20230803,171000,2199429600,20750,20750,20750,20750,0
20230803,170900,2199429600,20750,20750,20750,20750,0
20230803,170800,2199429600,20750,20750,20750,20750,0
20230803,170700,2199429600,20750,20750,20750,20750,0
20230803,170600,2199429600,20750,20750,20750,20750,0
20230803,170500,2199429600,20750,20750,20750,20750,0
20230803,170400,2199429600,20750,20750,20750,20750,0
20230803,170300,2199429600,20750,20750,20750,20750,0
20230803,170200,2199429600,20750,20750,20750,20750,0
20230803,170100,2199429600,20750,20750,20750,20750,0
20230803,170000,2199429600,20750,20750,20750,20750,0
20230803,165900,2199429600,20750,20750,20750,20750,0
20230803,165800,2199429600,20750,20750,20750,20750,0
20230803,165700,2199429600,20750,20750,20750,20750,0
20230803,165600,2199429600,20750,20750,20750,20750,0
20230803,165500,2199429600,20750,20750,20750,20750,429
20230803,165400,2199429600,20750,20750,20750,20750,0
20230803,165300,2199429600,20750,20750,20750,20750,0
20230803,165200,2199429600,20750,20750,20750,20750,0
20230803,165100,2199429600,20750,20750,20750,20750,0
20230803,165000,2199429600,20750,20750,20750,20750,0
20230803,164900,2199429600,20750,20750,20750,20750,0
20230803,164800,2199429600,20750,20750,20750,20750,0
20230803,164700,2199429600,20750,20750,20750,20750,0
20230803,164600,2199429600,20750,20750,20750,20750,0
20230803,164500,2199429600,20750,20750,20750,20750,0
20230803,164400,2199429600,20750,20750,20750,20750,0
20230803,164300,2199429600,20750,20750,20750,20750,0
20230803,164200,2199429600,20750,20750,20750,20750,0
20230803,164100,2199429600,20750,20750,20750,20750,0
20230803,164000,2199429600,20750,20750,20750,20750,0
20230803,163900,2199429600,20750,20750,20750,20750,0
20230803,163800,2199429600,20750,20750,20750,20750,0
20230803,163700,2199429600,20750,20750,20750,20750,0
20230803,163600,2199429600,20750,20750,20750,20750,0
20230803,163500,2199429600,20750,20750,20750,20750,0
20230803,163400,2199429600,20750,20750,20750,20750,0
20230803,163300,2199429600,20750,20750,20750,20750,0
20230803,163200,2199429600,20750,20750,20750,20750,0
20230803,163100,2199429600,20750,20750,20750,20750,0
20230803,163000,2199429600,20750,20750,20750,20750,0
20230803,162900,2199429600,20750,20750,20750,20750,0
20230803,162800,2199429600,20750,20750,20750,20750,0
20230803,162700,2199429600,20750,20750,20750,20750,0
20230803,162600,2199429600,20750,20750,20750,20750,0
20230803,162500,2199429600,20750,20750,20750,20750,429
20230803,162400,2199429600,20750,20750,20750,20750,0
20230803,162300,2199429600,20750,20750,20750,20750,0
20230803,162200,2199429600,20750,20750,20750,20750,0
20230803,162100,2199429600,20750,20750,20750,20750,0
20230803,162000,2199429600,20750,20750,20750,20750,0
20230803,161900,2199429600,20750,20750,20750,20750,0
20230803,161800,2199429600,20750,20750,20750,20750,0
20230803,161700,2199429600,20750,20750,20750,20750,0
20230803,161600,2199429600,20750,20750,20750,20750,0
20230803,161500,2199429600,20750,20750,20750,20750,0
20230803,161400,2199429600,20750,20750,20750,20750,0
20230803,161300,2199429600,20750,20750,20750,20750,0
20230803,161200,2199429600,20750,20750,20750,20750,0
20230803,161100,2199429600,20750,20750,20750,20750,0
20230803,161000,2199429600,20750,20750,20750,20750,0
20230803,160900,2199429600,20750,20750,20750,20750,0
20230803,160800,2199429600,20750,20750,20750,20750,0
20230803,160700,2199429600,20750,20750,20750,20750,0
20230803,160600,2199429600,20750,20750,20750,20750,0
20230803,160500,2199429600,20750,20750,20750,20750,0
20230803,160400,2199429600,20750,20750,20750,20750,0
20230803,160300,2199429600,20750,20750,20750,20750,0
20230803,160200,2199429600,20750,20750,20750,20750,0
20230803,160100,2199429600,20750,20750,20750,20750,0
20230803,160000,2199429600,20750,20750,20750,20750,0
20230803,155900,2199429600,20750,20750,20750,20750,0
20230803,155800,2199429600,20750,20750,20750,20750,0
20230803,155700,2199429600,20750,20750,20750,20750,0
20230803,155600,2199429600,20750,20750,20750,20750,0
20230803,155500,2199429600,20750,20750,20750,20750,429
20230803,155400,2199429600,20750,20750,20750,20750,0
20230803,155300,2199429600,20750,20750,20750,20750,0
20230803,155200,2199429600,20750,20750,20750,20750,0
20230803,155100,2199429600,20750,20750,20750,20750,0
20230803,155000,2199429600,20750,20750,20750,20750,0
20230803,154900,2199429600,20750,20750,20750,20750,0
20230803,154800,2199429600,20750,20750,20750,20750,0
20230803,154700,2199429600,20750,20750,20750,20750,0
20230803,154600,2199429600,20750,20750,20750,20750,0
20230803,154500,2199429600,20750,20750,20750,20750,0
20230803,154400,2199429600,20750,20750,20750,20750,0
20230803,154300,2199429600,20750,20750,20750,20750,0
20230803,154200,2199429600,20750,20750,20750,20750,0
20230803,154100,2199429600,20750,20750,20750,20750,0
20230803,154000,2199429600,20750,20750,20750,20750,0
20230803,153900,2199429600,20750,20750,20750,20750,0
20230803,153800,2199429600,20750,20750,20750,20750,0
20230803,153700,2199429600,20750,20750,20750,20750,0
20230803,153600,2199429600,20750,20750,20750,20750,0
20230803,153500,2199429600,20750,20750,20750,20750,0
20230803,153400,2199429600,20750,20750,20750,20750,0
20230803,153300,2199429600,20750,20750,20750,20750,0
20230803,153200,2199429600,20750,20750,20750,20750,0
20230803,153100,2199429600,20750,20750,20750,20750,0
20230803,153000,2199429600,20750,20750,20750,20750,429
20230803,152900,2190527850,20750,20750,20750,20750,0
20230803,152800,2190527850,20750,20750,20750,20750,0
20230803,152700,2190527850,20750,20750,20750,20750,0
20230803,152600,2190527850,20750,20750,20750,20750,0
20230803,152500,2190527850,20750,20750,20750,20750,0
20230803,152400,2190527850,20750,20750,20750,20750,0
20230803,152300,2190527850,20750,20750,20750,20750,0
20230803,152200,2190527850,20750,20750,20750,20750,0
20230803,152100,2190527850,20750,20750,20750,20750,0
20230803,152000,2190527850,20750,20750,20750,20750,0
20230803,151900,2190527850,20750,20750,20750,20750,5
20230803,151800,2190424100,20750,20650,20750,20650,55
20230803,151700,2189285850,20750,20650,20750,20650,79
20230803,151600,2187653300,20650,20700,20750,20650,238
20230803,151500,2182728000,20750,20750,20750,20750,60
20230803,151400,2181483000,20750,20750,20750,20750,40
20230803,151300,2180653000,20750,20700,20750,20700,406
20230803,151200,2172241800,20700,20700,20700,20650,487
20230803,151100,2162168400,20700,20750,20750,20700,414
20230803,151000,2153593900,20700,20700,20750,20700,74
20230803,150900,2152061500,20750,20750,20750,20750,286
20230803,150800,2146127000,20800,20750,20800,20750,87
20230803,150700,2144320600,20800,20750,20800,20750,27
20230803,150600,2143759700,20700,20800,20800,20700,181
20230803,150500,2140002450,20800,20750,20800,20750,220
20230803,150400,2135433300,20800,20800,20800,20800,11
20230803,150300,2135204500,20700,20750,20750,20700,111
20230803,150200,2132906300,20750,20750,20750,20750,268
20230803,150100,2127345300,20800,20800,20800,20800,10
20230803,150000,2127137300,20800,20800,20800,20800,24
20230803,145900,2126638100,20750,20750,20750,20750,47
20230803,145800,2125662850,20700,20800,20800,20700,419
20230803,145700,2116971500,20800,20800,20800,20800,43
20230803,145600,2116077100,20800,20800,20800,20800,86
20230803,145500,2114288300,20800,20750,20800,20750,144
20230803,145400,2111297950,20800,20800,20800,20800,51
20230803,145300,2110237150,20800,20750,20800,20750,596
20230803,145200,2097870050,20750,20750,20750,20750,43
20230803,145100,2096977800,20750,20600,20750,20600,90
20230803,145000,2095116600,20750,20750,20750,20600,110
20230803,144900,2092844000,20600,20750,20750,20600,65
20230803,144800,2091502900,20750,20650,20750,20600,135
20230803,144700,2088713700,20650,20650,20650,20650,24
20230803,144600,2088218100,20700,20700,20700,20650,215
20230803,144500,2083776300,20700,20650,20700,20650,33
20230803,144400,2083094300,20650,20650,20650,20650,419
20230803,144300,2074441950,20700,20700,20700,20650,151
20230803,144200,2071319550,20750,20750,20750,20750,10
20230803,144100,2071112050,20750,20650,20750,20650,254
20230803,144000,2065864400,20700,20750,20750,20700,333
20230803,143900,2058970500,20800,20800,20800,20800,120
20230803,143800,2056474500,20750,20800,20800,20750,155
20230803,143700,2053256100,20750,20800,20800,20750,177
20230803,143600,2049583150,20800,20850,20850,20750,227
20230803,143500,2044860150,20850,20800,20850,20800,23
20230803,143400,2044380650,20850,20850,20850,20850,96
20230803,143300,2042379050,20850,20800,20850,20800,104
20230803,143200,2040214000,20850,20850,20850,20850,32
20230803,143100,2039546800,20850,20800,20850,20750,244
20230803,143000,2034464800,20800,20800,20800,20800,106
20230803,142900,2032260000,20700,20700,20800,20700,425
20230803,142800,2023433800,20800,20700,20800,20700,75
20230803,142700,2021879000,20800,20750,20800,20700,216
20230803,142600,2017394150,20750,20650,20750,20650,483
20230803,142500,2007377100,20750,20650,20750,20650,294
20230803,142400,2001297200,20650,20650,20750,20650,122
20230803,142300,1998775900,20700,20550,20700,20550,311
20230803,142200,1992349850,20550,20700,20700,20550,76
20230803,142100,1990780650,20650,20600,20650,20550,435
20230803,142000,1981831450,20650,20650,20650,20600,95
20230803,141900,1979872300,20650,20600,20650,20600,64
20230803,141800,1978553400,20650,20600,20650,20600,206
20230803,141700,1974306900,20650,20600,20650,20600,72
20230803,141600,1972823450,20600,20600,20600,20600,37
20230803,141500,1972061250,20600,20600,20650,20600,94
20230803,141400,1970124300,20650,20600,20700,20600,165
20230803,141300,1966722800,20600,20650,20650,20600,148
20230803,141200,1963671300,20600,20650,20650,20600,102
20230803,141100,1961569100,20600,20650,20700,20600,199
20230803,141000,1957465600,20600,20600,20600,20600,118
20230803,140900,1955034800,20700,20700,20700,20600,94
20230803,140800,1953094200,20600,20650,20650,20600,105
20230803,140700,1950928600,20650,20600,20700,20600,151
20230803,140600,1947813850,20600,20700,20700,20600,346
20230803,140500,1940683450,20700,20750,20750,20600,535
20230803,140400,1929615200,20750,20700,20750,20700,159
20230803,140300,1926321850,20700,20700,20750,20700,135
20230803,140200,1923526550,20700,20750,20750,20700,94
20230803,140100,1921578650,20700,20700,20700,20700,194
20230803,140000,1917562850,20700,20700,20700,20650,169
20230803,135900,1914070450,20650,20700,20700,20650,64
20230803,135800,1912748250,20650,20700,20700,20650,146
20230803,135700,1909728650,20650,20650,20700,20650,116
20230803,135600,1907332750,20700,20650,20700,20650,232
20230803,135500,1902539600,20700,20650,20700,20650,93
20230803,135400,1900617100,20700,20650,20700,20650,73
20230803,135300,1899108600,20700,20650,20700,20650,160
20230803,135200,1895802500,20700,20600,20700,20600,380
20230803,135100,1887949650,20650,20600,20650,20600,96
20230803,135000,1885969850,20600,20650,20650,20600,62
20230803,134900,1884692150,20650,20700,20700,20600,93
20230803,134800,1882773800,20700,20650,20700,20600,361
20230803,134700,1875324200,20650,20600,20650,20600,143
20230803,134600,1872377900,20600,20600,20650,20600,116
20230803,134500,1869986100,20600,20650,20650,20600,213
20230803,134400,1865597550,20650,20650,20650,20600,84
20230803,134300,1863865550,20650,20650,20650,20600,135
20230803,134200,1861083400,20650,20600,20650,20550,256
20230803,134100,1855810300,20550,20650,20650,20550,72
20230803,134000,1854326600,20650,20650,20650,20600,194
20230803,133900,1850328100,20550,20600,20600,20550,430
20230803,133800,1841484550,20500,20550,20600,20500,178
20230803,133700,1837830950,20600,20500,20600,20500,494
20230803,133600,1827696500,20400,20400,20500,20400,95
20230803,133500,1825757400,20350,20400,20500,20350,389
20230803,133400,1817820100,20350,20400,20400,20350,457
20230803,133300,1808519300,20350,20400,20400,20350,83
20230803,133200,1806828700,20400,20400,20400,20400,10
20230803,133100,1806624700,20400,20450,20450,20400,120
20230803,133000,1804173100,20350,20450,20500,20350,98
20230803,132900,1802173450,20350,20450,20450,20350,70
20230803,132800,1800747750,20350,20400,20450,20350,194
20230803,132700,1796796200,20350,20350,20400,20350,249
20230803,132600,1791722550,20400,20350,20500,20350,145
20230803,132500,1788768550,20350,20400,20400,20350,88
20230803,132400,1786976150,20400,20350,20400,20350,96
20230803,132300,1785020350,20400,20400,20400,20400,140
20230803,132200,1782164350,20400,20350,20400,20350,66
20230803,132100,1780820550,20400,20350,20400,20350,94
20230803,132000,1778905550,20400,20400,20450,20400,246
20230803,131900,1773885500,20400,20400,20400,20400,61
20230803,131800,1772641100,20450,20450,20450,20450,48
20230803,131700,1771659500,20500,20400,20500,20400,147
20230803,131600,1768653900,20450,20400,20450,20400,95
20230803,131500,1766715250,20500,20400,20500,20400,101
20230803,131400,1764650050,20400,20500,20500,20400,95
20230803,131300,1762707750,20500,20400,20500,20400,327
20230803,131200,1756027450,20400,20450,20450,20400,215
20230803,131100,1751639900,20450,20400,20450,20400,93
20230803,131000,1749740650,20450,20450,20450,20400,95
20230803,130900,1747800550,20400,20500,20500,20400,219
20230803,130800,1743330250,20500,20400,20500,20400,199
20230803,130700,1739266050,20500,20400,20500,20400,62
20230803,130600,1738000250,20500,20350,20500,20350,353
20230803,130500,1730797450,20350,20400,20400,20350,209
20230803,130400,1726539750,20400,20400,20450,20400,37
20230803,130300,1725784100,20400,20450,20450,20400,82
20230803,130200,1724109250,20400,20450,20450,20400,126
20230803,130100,1721535150,20450,20500,20500,20450,59
20230803,130000,1720327050,20450,20500,20500,20450,69
20230803,125900,1718915150,20500,20500,20500,20500,127
20230803,125800,1716311650,20450,20550,20550,20450,62
20230803,125700,1715042750,20500,20500,20500,20450,290
20230803,125600,1709103650,20500,20450,20500,20300,474
20230803,125500,1699449350,20450,20450,20450,20450,22
20230803,125400,1698999450,20350,20400,20450,20350,250
20230803,125300,1693901450,20450,20400,20450,20400,68
20230803,125200,1692513500,20450,20400,20450,20350,140
20230803,125100,1689658450,20350,20300,20350,20300,118
20230803,125000,1687259750,20400,20300,20400,20300,126
20230803,124900,1684694550,20400,20350,20400,20350,99
20230803,124800,1682679400,20350,20350,20350,20300,81
20230803,124700,1681033650,20300,20350,20350,20300,160
20230803,124600,1677783550,20350,20350,20350,20350,140
20230803,124500,1674934550,20400,20350,20400,20350,99
20230803,124400,1672919150,20350,20400,20400,20350,62
20230803,124300,1671656950,20400,20300,20400,20300,194
20230803,124200,1667714650,20300,20400,20400,20300,100
20230803,124100,1665683050,20400,20250,20400,20250,484
20230803,124000,1655851700,20250,20300,20300,20200,110
20230803,123900,1653625250,20300,20200,20300,20200,104
20230803,123800,1651523250,20300,20250,20300,20200,309
20230803,123700,1645265750,20200,20300,20300,20200,77
20230803,123600,1643708000,20250,20300,20300,20250,190
20230803,123500,1639858400,20300,20300,20300,20250,157
20230803,123400,1636678500,20400,20300,20400,20300,103
20230803,123300,1634585500,20300,20400,20400,20300,73
20230803,123200,1633101500,20450,20450,20450,20350,713
20230803,123100,1618525850,20450,20450,20450,20250,212
20230803,123000,1614209500,20350,20350,20350,20350,52
20230803,122900,1613151300,20450,20350,20450,20350,158
20230803,122800,1609930150,20300,20300,20400,20300,158
20230803,122700,1606721600,20300,20400,20400,20300,99
20230803,122600,1604707200,20350,20350,20350,20300,87
20230803,122500,1602939350,20300,20350,20350,20300,222
20230803,122400,1598424250,20400,20400,20400,20400,68
20230803,122300,1597037050,20250,20250,20400,20250,71
20230803,122200,1595596900,20250,20250,20350,20250,308
20230803,122100,1589342800,20350,20350,20350,20350,16
20230803,122000,1589017200,20350,20300,20350,20250,105
20230803,121900,1586887050,20300,20300,20300,20300,54
20230803,121800,1585790850,20350,20350,20350,20250,195
20230803,121700,1581829200,20350,20250,20350,20250,158
20230803,121600,1578619100,20350,20250,20350,20250,97
20230803,121500,1576650350,20250,20300,20300,20250,140
20230803,121400,1573811000,20350,20250,20350,20200,167
20230803,121300,1570435650,20250,20300,20300,20250,74
20230803,121200,1568935600,20300,20300,20300,20300,33
20230803,121100,1568265700,20300,20300,20350,20300,161
20230803,121000,1564995350,20300,20300,20350,20300,206
20230803,120900,1560812950,20300,20250,20300,20250,79
20230803,120800,1559211850,20300,20250,20300,20250,82
20230803,120700,1557550050,20300,20250,20300,20250,161
20230803,120600,1554287650,20250,20350,20350,20250,94
20230803,120500,1552379950,20250,20350,20350,20250,108
20230803,120400,1550190450,20200,20300,20350,20200,110
20230803,120300,1547960950,20250,20300,20300,20200,230
20230803,120200,1543300450,20300,20300,20300,20250,97
20230803,120100,1541333950,20250,20350,20350,20250,74
20230803,120000,1539833650,20350,20350,20350,20300,161
20230803,115900,1536563200,20350,20350,20350,20350,49
20230803,115800,1535566050,20300,20350,20350,20300,54
20230803,115700,1534469800,20350,20350,20350,20250,98
20230803,115600,1532480700,20250,20250,20400,20250,139
20230803,115500,1529663300,20250,20350,20350,20250,641
20230803,115400,1516624150,20250,20350,20350,20250,62
20230803,115300,1515367650,20350,20300,20350,20250,153
20230803,115200,1512262600,20200,20350,20350,20200,100
20230803,115100,1510235400,20200,20200,20350,20200,374
20230803,115000,1502652050,20300,20250,20300,20200,569
20230803,114900,1491137500,20250,20250,20300,20250,159
20230803,114800,1487915750,20300,20300,20300,20300,61
20230803,114700,1486677450,20350,20200,20350,20200,65
20230803,114600,1485362500,20350,20200,20350,20200,224
20230803,114500,1480821200,20350,20200,20350,20200,130
20230803,114400,1478193400,20350,20200,20350,20200,104
20230803,114300,1476085300,20200,20300,20300,20200,96
20230803,114200,1474144800,20250,20250,20250,20150,303
20230803,114100,1468019450,20250,20250,20250,20250,41
20230803,114000,1467189200,20250,20200,20250,20200,64
20230803,113900,1465895800,20200,20250,20250,20200,108
20230803,113800,1463711400,20200,20200,20300,20200,131
20230803,113700,1461064100,20350,20200,20350,20200,133
20230803,113600,1458367850,20300,20200,20300,20200,1100
20230803,113500,1436144300,20250,20250,20250,20200,100
20230803,113400,1434121900,20200,20250,20250,20200,241
20230803,113300,1429252950,20300,20300,20300,20200,104
20230803,113200,1427146950,20200,20250,20250,20200,189
20230803,113100,1423322350,20250,20200,20250,20200,70
20230803,113000,1421907450,20200,20300,20300,20200,561
20230803,112900,1410570950,20200,20200,20300,20200,133
20230803,112800,1407883350,20200,20250,20250,20200,171
20230803,112700,1404426700,20200,20250,20300,20200,181
20230803,112600,1400763550,20350,20250,20350,20250,428
20230803,112500,1392094000,20250,20300,20350,20250,266
20230803,112400,1386696800,20250,20300,20300,20250,68
20230803,112300,1385319000,20250,20300,20350,20250,522
20230803,112200,1374729200,20250,20300,20300,20250,94
20230803,112100,1372825150,20250,20250,20300,20250,834
20230803,112000,1355934600,20250,20250,20300,20250,249
20230803,111900,1350891550,20250,20350,20350,20250,158
20230803,111800,1347687200,20350,20250,20350,20250,64
20230803,111700,1346390000,20350,20300,20350,20300,574
20230803,111600,1334735700,20350,20400,20400,20350,953
20230803,111500,1315340600,20400,20350,20400,20350,92
20230803,111400,1313466850,20400,20400,20400,20400,41
20230803,111300,1312630450,20350,20350,20400,20350,185
20230803,111200,1308864900,20350,20400,20400,20350,52
20230803,111100,1307804600,20350,20400,20400,20350,17
20230803,111000,1307458550,20400,20400,20400,20400,77
20230803,110900,1305887750,20400,20400,20400,20400,25
20230803,110800,1305377750,20400,20400,20400,20400,301
20230803,110700,1299237350,20400,20400,20400,20400,42
20230803,110600,1298380550,20400,20350,20400,20350,75
20230803,110500,1296853700,20350,20400,20400,20350,38
20230803,110400,1296078650,20400,20400,20400,20400,16
20230803,110300,1295752250,20400,20400,20400,20400,53
20230803,110200,1294671050,20300,20450,20450,20300,24
20230803,110100,1294182150,20400,20450,20450,20400,1034
20230803,110000,1273080550,20450,20400,20450,20400,485
20230803,105900,1263186450,20400,20300,20400,20300,380
20230803,105800,1255454950,20300,20300,20350,20300,107
20230803,105700,1253281100,20350,20300,20350,20300,136
20230803,105600,1250519200,20350,20350,20350,20250,517
20230803,105500,1240022050,20350,20350,20350,20350,5
20230803,105400,1239920300,20350,20300,20400,20300,170
20230803,105300,1236464550,20300,20350,20450,20300,251
20230803,105200,1231367250,20450,20400,20450,20350,1608
20230803,105100,1198603900,20450,20450,20450,20400,119
20230803,105000,1196173650,20450,20500,20500,20400,500
20230803,104900,1185951700,20500,20500,20500,20500,43
20230803,104800,1185070200,20500,20500,20500,20500,17
20230803,104700,1184721700,20450,20500,20500,20450,244
20230803,104600,1179729650,20500,20500,20500,20500,13
20230803,104500,1179463150,20550,20500,20550,20450,251
20230803,104400,1174327150,20450,20500,20500,20450,808
20230803,104300,1157778550,20550,20550,20550,20550,46
20230803,104200,1156833250,20550,20500,20550,20500,308
20230803,104100,1150517100,20550,20600,20600,20550,355
20230803,104000,1143217150,20600,20650,20650,20600,452
20230803,103900,1133903850,20650,20650,20650,20650,16
20230803,103800,1133573450,20700,20700,20700,20600,73
20230803,103700,1132065350,20700,20700,20700,20700,12
20230803,103600,1131816950,20700,20700,20700,20600,379
20230803,103500,1124003150,20700,20700,20700,20700,41
20230803,103400,1123154450,20700,20700,20700,20700,40
20230803,103300,1122326450,20700,20650,20700,20600,279
20230803,103200,1116567750,20700,20650,20800,20600,476
20230803,103100,1106747050,20800,20750,20800,20750,189
20230803,103000,1102825100,20750,20650,20800,20650,139
20230803,102900,1099950250,20650,20650,20650,20600,111
20230803,102800,1097661450,20650,20650,20650,20650,34
20230803,102700,1096959350,20650,20650,20650,20600,708
20230803,102600,1082370950,20650,20750,20800,20650,967
20230803,102500,1062372100,20750,20800,20800,20750,254
20230803,102400,1057090900,20750,20750,20750,20700,246
20230803,102300,1051986450,20700,20700,20700,20700,0
20230803,102200,1051986450,20700,20700,20750,20700,116
20230803,102100,1049584700,20700,20700,20700,20700,1488
20230803,102000,1018783100,20700,20700,20700,20700,41
20230803,101900,1017934400,20650,20650,20650,20650,78
20230803,101800,1016323700,20650,20600,20650,20550,247
20230803,101700,1011236050,20650,20650,20650,20650,47
20230803,101600,1010265500,20650,20550,20650,20550,23
20230803,101500,1009790650,20650,20600,20650,20600,109
20230803,101400,1007543100,20650,20750,20750,20650,280
20230803,101300,1001759800,20750,20650,20750,20650,69
20230803,101200,1000334550,20650,20650,20650,20650,10
20230803,101100,1000128050,20600,20550,20600,20550,599
20230803,101000,987791950,20600,20600,20600,20600,26
20230803,100900,987256350,20600,20600,20600,20500,619
20230803,100800,974562550,20550,20600,20600,20550,528
20230803,100700,963711650,20650,20550,20650,20550,96
20230803,100600,961735950,20650,20700,20700,20650,70
20230803,100500,960288400,20700,20700,20700,20700,10
20230803,100400,960081400,20700,20600,20700,20600,664
20230803,100300,946397500,20650,20800,20800,20650,261
20230803,100200,941006200,20800,20800,20800,20800,36
20230803,100100,940257400,20800,20800,20800,20700,408
20230803,100000,931797600,20700,20700,20700,20650,143
20230803,095900,928840800,20700,20650,20700,20650,238
20230803,095800,923916900,20650,20600,20650,20600,35
20230803,095700,923195300,20600,20600,20600,20600,32
20230803,095600,922536100,20600,20650,20650,20600,40
20230803,095500,921710650,20650,20700,20700,20650,48
20230803,095400,920717100,20700,20700,20700,20700,12
20230803,095300,920468700,20700,20550,20700,20550,202
20230803,095200,916305750,20600,20550,20650,20550,848
20230803,095100,898836900,20550,20550,20550,20550,28
20230803,095000,898261500,20500,20500,20550,20500,377
20230803,094900,890528550,20550,20550,20550,20500,624
20230803,094800,877719950,20550,20750,20750,20550,378
20230803,094700,869930850,20650,20600,20700,20600,165
20230803,094600,866525000,20550,20450,20550,20450,227
20230803,094500,861873650,20650,20600,20650,20450,1143
20230803,094400,838454350,20650,20550,20650,20500,785
20230803,094300,822313650,20550,20650,20650,20550,212
20230803,094200,817952700,20600,20600,20750,20600,641
20230803,094100,804743300,20600,20750,20750,20600,372
20230803,094000,797074300,20750,20600,20750,20600,279
20230803,093900,791323300,20600,20650,20800,20600,731
20230803,093800,776252200,20650,20750,20850,20650,1381
20230803,093700,747650650,20800,20800,20800,20700,439
20230803,093600,738541650,20700,20700,20800,20700,598
20230803,093500,726142850,20750,20700,20800,20700,277
20230803,093400,720393300,20800,20700,20800,20650,415
20230803,093300,711801100,20700,20650,20700,20650,119
20230803,093200,709342950,20700,20650,20700,20650,67
20230803,093100,707959300,20650,20700,20700,20600,333
20230803,093000,701095500,20650,20650,20650,20600,104
20230803,092900,698951500,20650,20650,20650,20600,96
20230803,092800,696969250,20600,20550,20600,20550,85
20230803,092700,695218600,20550,20550,20700,20550,824
20230803,092600,678263000,20550,20700,20700,20550,422
20230803,092500,669568300,20550,20600,20700,20500,1471
20230803,092400,639299100,20600,20750,20800,20600,1129
20230803,092300,615960500,20800,20750,20800,20650,907
20230803,092200,597151850,20650,20650,20700,20600,1179
20230803,092100,572766200,20650,20400,20650,20400,673
20230803,092000,558943200,20400,20350,20550,20350,1226
20230803,091900,533858100,20550,20350,20550,20350,1246
20230803,091800,508468900,20350,20400,20500,20350,1271
20230803,091700,482568550,20400,20350,20400,20150,4856
20230803,091600,384287650,20350,20450,20600,20350,2400
20230803,091500,335331900,20450,20600,20600,20450,1064
20230803,091400,313514900,20500,20450,20600,20450,418
20230803,091300,304954100,20450,20450,20650,20450,1038
20230803,091200,283685800,20450,20500,20550,20450,1084
20230803,091100,261484100,20500,20650,20650,20500,917
20230803,091000,242639800,20650,20700,20700,20550,233
20230803,090900,237849600,20550,20500,20650,20500,1205
20230803,090800,213118600,20500,20600,20600,20500,1762
20230803,090700,176939900,20600,20600,20650,20550,826
20230803,090600,159925200,20750,20750,20750,20750,160
20230803,090500,156605200,20750,20650,20750,20600,1177
20230803,090400,132309650,20650,20700,20700,20600,129
20230803,090300,129642850,20700,20800,20800,20650,783
20230803,090200,113414450,20900,20900,20900,20850,682
20230803,090100,99163100,20900,20750,20900,20750,462
20230803,090000,89546200,20750,20850,21000,20750,4291