KissMeData/000270/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183000,173242189700,80000,80000,80000,80000,95057
20230802,182900,173242189700,80000,80000,80000,80000,0
20230802,182800,173242189700,80000,80000,80000,80000,0
20230802,182700,173242189700,80000,80000,80000,80000,0
20230802,182600,173242189700,80000,80000,80000,80000,0
20230802,182500,173242189700,80000,80000,80000,80000,0
20230802,182400,173242189700,80000,80000,80000,80000,0
20230802,182300,173242189700,80000,80000,80000,80000,0
20230802,182200,173242189700,80000,80000,80000,80000,0
20230802,182100,173242189700,80000,80000,80000,80000,0
20230802,182000,173242189700,80000,80000,80000,80000,0
20230802,181900,173242189700,80000,80000,80000,80000,0
20230802,181800,173242189700,80000,80000,80000,80000,0
20230802,181700,173242189700,80000,80000,80000,80000,0
20230802,181600,173242189700,80000,80000,80000,80000,0
20230802,181500,173242189700,80000,80000,80000,80000,0
20230802,181400,173242189700,80000,80000,80000,80000,0
20230802,181300,173242189700,80000,80000,80000,80000,0
20230802,181200,173242189700,80000,80000,80000,80000,0
20230802,181100,173242189700,80000,80000,80000,80000,0
20230802,181000,173242189700,80000,80000,80000,80000,0
20230802,180900,173242189700,80000,80000,80000,80000,0
20230802,180800,173242189700,80000,80000,80000,80000,0
20230802,180700,173242189700,80000,80000,80000,80000,0
20230802,180600,173242189700,80000,80000,80000,80000,0
20230802,180500,173242189700,80000,80000,80000,80000,0
20230802,180400,173242189700,80000,80000,80000,80000,0
20230802,180300,173242189700,80000,80000,80000,80000,0
20230802,180200,173242189700,80000,80000,80000,80000,0
20230802,180100,173242189700,80000,80000,80000,80000,0
20230802,180000,173242189700,80000,80000,80000,80000,95057
20230802,175900,173242189700,80000,80000,80000,80000,0
20230802,175800,173242189700,80000,80000,80000,80000,0
20230802,175700,173242189700,80000,80000,80000,80000,0
20230802,175600,173242189700,80000,80000,80000,80000,0
20230802,175500,173242189700,80000,80000,80000,80000,0
20230802,175400,173242189700,80000,80000,80000,80000,0
20230802,175300,173242189700,80000,80000,80000,80000,0
20230802,175200,173242189700,80000,80000,80000,80000,0
20230802,175100,173242189700,80000,80000,80000,80000,0
20230802,175000,173242189700,80000,80000,80000,80000,0
20230802,174900,173242189700,80000,80000,80000,80000,0
20230802,174800,173242189700,80000,80000,80000,80000,0
20230802,174700,173242189700,80000,80000,80000,80000,0
20230802,174600,173242189700,80000,80000,80000,80000,0
20230802,174500,173242189700,80000,80000,80000,80000,0
20230802,174400,173242189700,80000,80000,80000,80000,0
20230802,174300,173242189700,80000,80000,80000,80000,0
20230802,174200,173242189700,80000,80000,80000,80000,0
20230802,174100,173242189700,80000,80000,80000,80000,0
20230802,174000,173242189700,80000,80000,80000,80000,0
20230802,173900,173242189700,80000,80000,80000,80000,0
20230802,173800,173242189700,80000,80000,80000,80000,0
20230802,173700,173242189700,80000,80000,80000,80000,0
20230802,173600,173242189700,80000,80000,80000,80000,0
20230802,173500,173242189700,80000,80000,80000,80000,0
20230802,173400,173242189700,80000,80000,80000,80000,0
20230802,173300,173242189700,80000,80000,80000,80000,0
20230802,173200,173242189700,80000,80000,80000,80000,0
20230802,173100,173242189700,80000,80000,80000,80000,0
20230802,173000,173242189700,80000,80000,80000,80000,95057
20230802,172900,173242189700,80000,80000,80000,80000,0
20230802,172800,173242189700,80000,80000,80000,80000,0
20230802,172700,173242189700,80000,80000,80000,80000,0
20230802,172600,173242189700,80000,80000,80000,80000,0
20230802,172500,173242189700,80000,80000,80000,80000,0
20230802,172400,173242189700,80000,80000,80000,80000,0
20230802,172300,173242189700,80000,80000,80000,80000,0
20230802,172200,173242189700,80000,80000,80000,80000,0
20230802,172100,173242189700,80000,80000,80000,80000,0
20230802,172000,173242189700,80000,80000,80000,80000,0
20230802,171900,173242189700,80000,80000,80000,80000,0
20230802,171800,173242189700,80000,80000,80000,80000,0
20230802,171700,173242189700,80000,80000,80000,80000,0
20230802,171600,173242189700,80000,80000,80000,80000,0
20230802,171500,173242189700,80000,80000,80000,80000,0
20230802,171400,173242189700,80000,80000,80000,80000,0
20230802,171300,173242189700,80000,80000,80000,80000,0
20230802,171200,173242189700,80000,80000,80000,80000,0
20230802,171100,173242189700,80000,80000,80000,80000,0
20230802,171000,173242189700,80000,80000,80000,80000,0
20230802,170900,173242189700,80000,80000,80000,80000,0
20230802,170800,173242189700,80000,80000,80000,80000,0
20230802,170700,173242189700,80000,80000,80000,80000,0
20230802,170600,173242189700,80000,80000,80000,80000,0
20230802,170500,173242189700,80000,80000,80000,80000,0
20230802,170400,173242189700,80000,80000,80000,80000,0
20230802,170300,173242189700,80000,80000,80000,80000,0
20230802,170200,173242189700,80000,80000,80000,80000,0
20230802,170100,173242189700,80000,80000,80000,80000,0
20230802,170000,173242189700,80000,80000,80000,80000,95057
20230802,165900,173242189700,80000,80000,80000,80000,0
20230802,165800,173242189700,80000,80000,80000,80000,0
20230802,165700,173242189700,80000,80000,80000,80000,0
20230802,165600,173242189700,80000,80000,80000,80000,0
20230802,165500,173242189700,80000,80000,80000,80000,0
20230802,165400,173242189700,80000,80000,80000,80000,0
20230802,165300,173242189700,80000,80000,80000,80000,0
20230802,165200,173242189700,80000,80000,80000,80000,0
20230802,165100,173242189700,80000,80000,80000,80000,0
20230802,165000,173242189700,80000,80000,80000,80000,0
20230802,164900,173242189700,80000,80000,80000,80000,0
20230802,164800,173242189700,80000,80000,80000,80000,0
20230802,164700,173242189700,80000,80000,80000,80000,0
20230802,164600,173242189700,80000,80000,80000,80000,0
20230802,164500,173242189700,80000,80000,80000,80000,0
20230802,164400,173242189700,80000,80000,80000,80000,0
20230802,164300,173242189700,80000,80000,80000,80000,0
20230802,164200,173242189700,80000,80000,80000,80000,0
20230802,164100,173242189700,80000,80000,80000,80000,0
20230802,164000,173242189700,80000,80000,80000,80000,0
20230802,163900,173242189700,80000,80000,80000,80000,0
20230802,163800,173242189700,80000,80000,80000,80000,0
20230802,163700,173242189700,80000,80000,80000,80000,0
20230802,163600,173242189700,80000,80000,80000,80000,0
20230802,163500,173242189700,80000,80000,80000,80000,0
20230802,163400,173242189700,80000,80000,80000,80000,0
20230802,163300,173242189700,80000,80000,80000,80000,0
20230802,163200,173242189700,80000,80000,80000,80000,0
20230802,163100,173242189700,80000,80000,80000,80000,0
20230802,163000,173242189700,80000,80000,80000,80000,95057
20230802,162900,173242189700,80000,80000,80000,80000,0
20230802,162800,173242189700,80000,80000,80000,80000,0
20230802,162700,173242189700,80000,80000,80000,80000,0
20230802,162600,173242189700,80000,80000,80000,80000,0
20230802,162500,173242189700,80000,80000,80000,80000,0
20230802,162400,173242189700,80000,80000,80000,80000,0
20230802,162300,173242189700,80000,80000,80000,80000,0
20230802,162200,173242189700,80000,80000,80000,80000,0
20230802,162100,173242189700,80000,80000,80000,80000,0
20230802,162000,173242189700,80000,80000,80000,80000,0
20230802,161900,173242189700,80000,80000,80000,80000,0
20230802,161800,173242189700,80000,80000,80000,80000,0
20230802,161700,173242189700,80000,80000,80000,80000,0
20230802,161600,173242189700,80000,80000,80000,80000,0
20230802,161500,173242189700,80000,80000,80000,80000,0
20230802,161400,173242189700,80000,80000,80000,80000,0
20230802,161300,173242189700,80000,80000,80000,80000,0
20230802,161200,173242189700,80000,80000,80000,80000,0
20230802,161100,173242189700,80000,80000,80000,80000,0
20230802,161000,173242189700,80000,80000,80000,80000,0
20230802,160900,173242189700,80000,80000,80000,80000,0
20230802,160800,173242189700,80000,80000,80000,80000,0
20230802,160700,173242189700,80000,80000,80000,80000,0
20230802,160600,173242189700,80000,80000,80000,80000,0
20230802,160500,173242189700,80000,80000,80000,80000,0
20230802,160400,173242189700,80000,80000,80000,80000,0
20230802,160300,173242189700,80000,80000,80000,80000,0
20230802,160200,173242189700,80000,80000,80000,80000,0
20230802,160100,173242189700,80000,80000,80000,80000,0
20230802,160000,173242189700,80000,80000,80000,80000,95057
20230802,155900,173242189700,80000,80000,80000,80000,0
20230802,155800,173242189700,80000,80000,80000,80000,0
20230802,155700,173242189700,80000,80000,80000,80000,0
20230802,155600,173242189700,80000,80000,80000,80000,0
20230802,155500,173242189700,80000,80000,80000,80000,0
20230802,155400,173242189700,80000,80000,80000,80000,0
20230802,155300,173242189700,80000,80000,80000,80000,0
20230802,155200,173242189700,80000,80000,80000,80000,0
20230802,155100,173242189700,80000,80000,80000,80000,0
20230802,155000,173242189700,80000,80000,80000,80000,0
20230802,154900,173242189700,80000,80000,80000,80000,0
20230802,154800,173242189700,80000,80000,80000,80000,0
20230802,154700,173242189700,80000,80000,80000,80000,0
20230802,154600,173242189700,80000,80000,80000,80000,0
20230802,154500,173242189700,80000,80000,80000,80000,0
20230802,154400,173242189700,80000,80000,80000,80000,0
20230802,154300,173242189700,80000,80000,80000,80000,0
20230802,154200,173242189700,80000,80000,80000,80000,0
20230802,154100,173242189700,80000,80000,80000,80000,0
20230802,154000,173242189700,80000,80000,80000,80000,0
20230802,153900,173242189700,80000,80000,80000,80000,0
20230802,153800,173242189700,80000,80000,80000,80000,0
20230802,153700,173242189700,80000,80000,80000,80000,0
20230802,153600,173242189700,80000,80000,80000,80000,0
20230802,153500,173242189700,80000,80000,80000,80000,0
20230802,153400,173242189700,80000,80000,80000,80000,0
20230802,153300,173242189700,80000,80000,80000,80000,0
20230802,153200,173242189700,80000,80000,80000,80000,0
20230802,153100,173242189700,80000,80000,80000,80000,0
20230802,153000,173242189700,80000,80000,80000,80000,190114
20230802,152900,165637629700,80200,80200,80200,80200,0
20230802,152800,165637629700,80200,80200,80200,80200,0
20230802,152700,165637629700,80200,80200,80200,80200,0
20230802,152600,165637629700,80200,80200,80200,80200,0
20230802,152500,165637629700,80200,80200,80200,80200,0
20230802,152400,165637629700,80200,80200,80200,80200,0
20230802,152300,165637629700,80200,80200,80200,80200,0
20230802,152200,165637629700,80200,80200,80200,80200,0
20230802,152100,165637629700,80200,80200,80200,80200,0
20230802,152000,165637629700,80200,80200,80200,80200,0
20230802,151900,165637629700,80200,80100,80300,80100,4193
20230802,151800,165301495300,80200,80100,80200,80100,2459
20230802,151700,165104368700,80100,80000,80200,80000,12467
20230802,151600,164105893200,80100,80000,80100,80000,5424
20230802,151500,163671812400,80100,80000,80100,80000,8614
20230802,151400,162982451000,80000,80000,80100,80000,12044
20230802,151300,162018823700,80000,80100,80200,80000,6821
20230802,151200,161472824200,80100,80100,80200,80100,5567
20230802,151100,161026875600,80100,80100,80200,80100,6720
20230802,151000,160488573600,80100,80100,80200,80100,5504
20230802,150900,160047630400,80100,80100,80200,80100,5462
20230802,150800,159610025400,80100,80100,80200,80100,5327
20230802,150700,159183309600,80100,80200,80200,80100,3930
20230802,150600,158868462300,80100,80200,80200,80100,10617
20230802,150500,158018006500,80100,80100,80200,80100,5668
20230802,150400,157563916300,80100,80100,80200,80100,7048
20230802,150300,156999279500,80100,80100,80200,80100,6751
20230802,150200,156458431900,80100,80100,80200,80100,5265
20230802,150100,156036647600,80100,80100,80200,80100,5572
20230802,150000,155590287000,80100,80200,80200,80100,4771
20230802,145900,155208064000,80100,80100,80200,80100,6499
20230802,145800,154687306500,80200,80100,80200,80100,4301
20230802,145700,154342681000,80200,80100,80200,80100,3460
20230802,145600,154065487100,80200,80100,80200,80100,3777
20230802,145500,153762820800,80100,80100,80200,80100,4088
20230802,145400,153435275200,80100,80200,80200,80100,3933
20230802,145300,153120123500,80100,80100,80200,80100,3870
20230802,145200,152810054300,80100,80100,80200,80100,6327
20230802,145100,152303160400,80200,80200,80200,80100,3467
20230802,145000,152025349600,80100,80100,80200,80100,4155
20230802,144900,151692469400,80100,80200,80200,80100,4235
20230802,144800,151353176300,80200,80100,80200,80100,3393
20230802,144700,151081352600,80200,80100,80200,80100,4181
20230802,144600,150746390600,80100,80200,80300,80100,10937
20230802,144500,149869346100,80200,80200,80300,80200,5524
20230802,144400,149426244700,80200,80300,80300,80200,3308
20230802,144300,149160912200,80200,80200,80300,80200,3989
20230802,144200,148840957000,80200,80200,80300,80200,4011
20230802,144100,148519240700,80200,80200,80300,80200,3832
20230802,144000,148211877700,80200,80200,80300,80200,3872
20230802,143900,147901294400,80300,80200,80300,80200,3292
20230802,143800,147637228100,80200,80200,80300,80200,2764
20230802,143700,147415517500,80200,80200,80300,80200,4164
20230802,143600,147081497300,80200,80200,80300,80200,3515
20230802,143500,146799546700,80300,80200,80300,80200,2797
20230802,143400,146575161600,80200,80200,80300,80200,5209
20230802,143300,146157315800,80300,80300,80300,80200,3306
20230802,143200,145892047100,80300,80200,80300,80200,8448
20230802,143100,145213907000,80200,80200,80300,80200,3752
20230802,143000,144912964600,80200,80200,80300,80200,4487
20230802,142900,144553024900,80200,80300,80400,80200,5393
20230802,142800,144120051600,80300,80300,80400,80300,4163
20230802,142700,143785739800,80300,80300,80400,80300,3962
20230802,142600,143467569700,80300,80300,80400,80300,4254
20230802,142500,143125955900,80400,80300,80400,80300,2315
20230802,142400,142940040200,80300,80300,80400,80300,4300
20230802,142300,142594714100,80300,80300,80400,80300,2503
20230802,142200,142393652200,80300,80300,80400,80300,2901
20230802,142100,142160643300,80300,80300,80400,80300,3719
20230802,142000,141861955500,80300,80400,80400,80300,2730
20230802,141900,141642672800,80300,80300,80400,80300,4069
20230802,141800,141315919700,80400,80300,80400,80300,5412
20230802,141700,140881308400,80400,80300,80400,80300,2783
20230802,141600,140657812100,80300,80300,80400,80300,8968
20230802,141500,139937642400,80300,80300,80400,80300,3530
20230802,141400,139654045000,80400,80300,80400,80300,3042
20230802,141300,139409741000,80400,80400,80400,80300,3197
20230802,141200,139152968000,80300,80300,80400,80300,2690
20230802,141100,138936925300,80300,80400,80400,80300,2063
20230802,141000,138771248600,80300,80300,80400,80200,23063
20230802,140900,136920381900,80300,80200,80300,80200,2697
20230802,140800,136704043300,80200,80300,80400,80200,6243
20230802,140700,136202805500,80300,80300,80400,80300,3532
20230802,140600,135919174400,80300,80300,80400,80300,1246
20230802,140500,135819069000,80300,80200,80400,80200,14069
20230802,140400,134689276000,80200,80300,80400,80200,12474
20230802,140300,133687731300,80300,80300,80400,80300,2749
20230802,140200,133466909100,80400,80300,80400,80300,4985
20230802,140100,133066605300,80300,80400,80500,80300,19802
20230802,140000,131475460200,80400,80500,80500,80400,4081
20230802,135900,131147306000,80400,80500,80500,80400,1363
20230802,135800,131037699500,80400,80400,80500,80400,1557
20230802,135700,130912471000,80500,80500,80600,80400,5978
20230802,135600,130431427700,80500,80400,80600,80300,19584
20230802,135500,128856161900,80300,80300,80400,80300,5110
20230802,135400,128445560200,80300,80300,80400,80300,3435
20230802,135300,128169699300,80300,80300,80400,80300,3519
20230802,135200,127887044500,80300,80300,80400,80300,6171
20230802,135100,127391417500,80400,80500,80600,80300,25224
20230802,135000,125361973100,80500,80500,80600,80500,3622
20230802,134900,125070355800,80500,80700,80700,80500,36088
20230802,134800,122163501100,80600,80600,80700,80600,3251
20230802,134700,121901412800,80600,80600,80700,80600,2541
20230802,134600,121696546000,80600,80600,80700,80600,2529
20230802,134500,121492654100,80600,80600,80700,80600,3980
20230802,134400,121171775900,80600,80600,80700,80600,3903
20230802,134300,120857168600,80600,80600,80700,80600,3713
20230802,134200,120557849600,80600,80600,80700,80600,3911
20230802,134100,120242608700,80600,80700,80700,80600,3471
20230802,134000,119962819600,80700,80600,80700,80600,3185
20230802,133900,119706053000,80600,80600,80700,80600,2717
20230802,133800,119487036800,80600,80700,80700,80600,4225
20230802,133700,119146414400,80600,80600,80700,80600,3119
20230802,133600,118894972300,80600,80800,80800,80600,18793
20230802,133500,117378586300,80800,80700,80800,80700,3324
20230802,133400,117110278100,80700,80700,80800,80700,3011
20230802,133300,116867270200,80700,80700,80800,80700,21939
20230802,133200,115096773700,80700,80700,80800,80700,2483
20230802,133100,114896327900,80700,80800,80800,80700,2548
20230802,133000,114690678800,80700,80700,80800,80700,1737
20230802,132900,114550442200,80700,80700,80800,80700,1871
20230802,132800,114399400500,80700,80700,80800,80700,2318
20230802,132700,114212314500,80700,80700,80800,80700,3905
20230802,132600,113897005100,80700,80700,80800,80700,2240
20230802,132500,113716182900,80700,80800,80800,80700,14887
20230802,132400,112513633300,80800,80800,80900,80800,3387
20230802,132300,112239948000,80800,80900,80900,80800,7943
20230802,132200,111598141500,80800,80900,80900,80800,3879
20230802,132100,111284699500,80800,80900,81000,80800,15827
20230802,132000,110005173100,80900,80900,81000,80900,3211
20230802,131900,109745350500,80900,80900,81000,80900,2713
20230802,131800,109525860500,80900,80900,81000,80900,2709
20230802,131700,109306665700,80900,80900,81000,80900,2039
20230802,131600,109141678500,80900,80900,81000,80900,2450
20230802,131500,108943450800,80900,80900,81000,80900,2612
20230802,131400,108732121600,80900,80900,81000,80900,3533
20230802,131300,108446199800,80900,80900,81000,80900,1654
20230802,131200,108312376600,80900,80900,81000,80900,2626
20230802,131100,108099920200,80900,81000,81000,80900,2639
20230802,131000,107886378200,80900,80900,81000,80900,2731
20230802,130900,107665359200,80900,80900,81000,80900,2387
20230802,130800,107472232800,80900,81000,81000,80900,2258
20230802,130700,107289525200,81000,80900,81000,80900,2072
20230802,130600,107121881800,81000,80900,81000,80900,2949
20230802,130500,106883296400,81000,80900,81000,80900,2857
20230802,130400,106652092700,80900,80900,81000,80900,1385
20230802,130300,106540007700,80900,80900,81000,80900,1113
20230802,130200,106449953700,80900,80900,81000,80900,1107
20230802,130100,106360386100,80900,80900,81000,80900,868
20230802,130000,106290153400,80900,80900,81000,80900,1469
20230802,125900,106171304300,81000,80900,81000,80900,1390
20230802,125800,106058821000,80900,80900,81000,80900,1493
20230802,125700,105937994200,80900,80900,81000,80900,2511
20230802,125600,105734666100,80900,80900,81000,80900,2559
20230802,125500,105527478400,80900,80900,81000,80900,2559
20230802,125400,105320406700,80900,80800,81000,80800,5503
20230802,125300,104875293300,80800,80800,80900,80800,1982
20230802,125200,104715086600,80900,80700,80900,80700,21815
20230802,125100,102952438500,80700,80700,80800,80700,3668
20230802,125000,102656204900,80700,80700,80800,80700,2296
20230802,124900,102470890500,80700,80700,80800,80700,2252
20230802,124800,102289131600,80700,80700,80800,80700,2956
20230802,124700,102050562200,80700,80800,80900,80700,17388
20230802,124600,100645718700,80800,80800,80900,80800,5665
20230802,124500,100187973800,80800,80800,80900,80800,2492
20230802,124400,99986555100,80800,80800,80900,80800,1386
20230802,124300,99874546300,80800,80800,80900,80800,2744
20230802,124200,99652802800,80900,80800,80900,80800,4019
20230802,124100,99327779600,80800,80800,80900,80800,2224
20230802,124000,99147998700,80800,80800,80900,80800,3433
20230802,123900,98870500400,80800,80800,80900,80800,2301
20230802,123800,98684561700,80900,80800,80900,80800,2029
20230802,123700,98520593000,80800,80900,80900,80800,3204
20230802,123600,98261694800,80800,80900,81000,80800,11544
20230802,123500,97328137500,80900,80900,81000,80900,9065
20230802,123400,96594773600,80900,80900,81000,80900,2774
20230802,123300,96370328200,80900,80900,81000,80900,2055
20230802,123200,96204060900,81000,80900,81000,80900,1661
20230802,123100,96069669800,80900,80900,81000,80900,3012
20230802,123000,95825980200,80900,80900,81000,80900,5272
20230802,122900,95399351800,81000,80900,81000,80900,1772
20230802,122800,95255988900,81000,80900,81000,80900,1169
20230802,122700,95161401500,81000,80900,81000,80900,1640
20230802,122600,95028669600,80900,80900,81000,80900,3004
20230802,122500,94785482200,81000,80900,81000,80900,3807
20230802,122400,94477344300,80900,80900,81000,80900,1996
20230802,122300,94315836300,81000,80900,81000,80900,1587
20230802,122200,94187403400,80900,80900,81000,80900,2529
20230802,122100,93982769800,80900,80900,81000,80900,2868
20230802,122000,93750690600,80900,80900,81000,80900,1717
20230802,121900,93611753900,80900,80900,81000,80900,1476
20230802,121800,93492312700,80900,80900,81000,80900,4200
20230802,121700,93152464000,80900,80900,81000,80900,1082
20230802,121600,93064916700,80900,80800,81000,80700,12840
20230802,121500,92027207600,80700,80800,80900,80700,13871
20230802,121400,90906810100,80800,80900,80900,80800,7840
20230802,121300,90273285000,80800,80900,80900,80800,4164
20230802,121200,89936751600,80800,81000,81100,80800,50896
20230802,121100,85816647800,81000,81000,81100,81000,3261
20230802,121000,85552494000,81000,81000,81100,81000,2012
20230802,120900,85389496500,81100,81000,81100,81000,3750
20230802,120800,85085725400,81100,81000,81100,81000,2561
20230802,120700,84878265100,81100,81100,81100,81000,1878
20230802,120600,84726107400,81100,81000,81100,81000,2130
20230802,120500,84553561200,81000,81100,81100,81000,2973
20230802,120400,84312689200,81000,81000,81100,81000,2024
20230802,120300,84148717700,81000,81000,81100,81000,3864
20230802,120200,83835708300,81000,81100,81100,81000,1921
20230802,120100,83680087000,81000,81100,81100,81000,2677
20230802,120000,83463212300,81000,81000,81100,81000,2578
20230802,115900,83254355800,81100,81000,81100,81000,7576
20230802,115800,82640676000,81100,81000,81100,81000,3200
20230802,115700,82381429300,81000,81000,81100,81000,3260
20230802,115600,82117315500,81000,81000,81100,81000,3297
20230802,115500,81850181800,81000,81100,81100,81000,3338
20230802,115400,81579764700,81100,81100,81200,81000,37260
20230802,115300,78558214500,81200,81100,81200,81100,5273
20230802,115200,78130554400,81200,81100,81200,81100,2853
20230802,115100,77899128800,81100,81100,81200,81100,1501
20230802,115000,77777367200,81100,81200,81200,81100,6545
20230802,114900,77246541500,81200,81100,81200,81100,2059
20230802,114800,77079494000,81100,81100,81200,81100,2285
20230802,114700,76894060700,81100,81200,81200,81100,1659
20230802,114600,76759485300,81200,81100,81200,81100,1614
20230802,114500,76628549100,81100,81200,81300,81100,9192
20230802,114400,75882197700,81300,81200,81300,81200,1731
20230802,114300,75741624000,81200,81200,81300,81200,2092
20230802,114200,75571671200,81200,81200,81300,81200,1358
20230802,114100,75461393800,81200,81100,81300,81100,3538
20230802,114000,75174103700,81200,81200,81200,81100,1985
20230802,113900,75013004800,81200,81100,81200,81100,5898
20230802,113800,74534194100,81100,81200,81200,81100,7342
20230802,113700,73938207700,81100,81100,81200,81100,2294
20230802,113600,73752090100,81100,81100,81200,81100,3085
20230802,113500,73501753000,81100,81100,81200,81100,2132
20230802,113400,73328695400,81100,81100,81200,81100,2423
20230802,113300,73132025700,81200,81200,81300,81100,27303
20230802,113200,70915121800,81300,81200,81300,81200,2291
20230802,113100,70728951600,81200,81300,81400,81200,7555
20230802,113000,70114962000,81300,81200,81300,81100,32875
20230802,112900,67445437300,81100,81200,81200,81100,7220
20230802,112800,66859738000,81100,81200,81300,81100,8737
20230802,112700,66150367600,81300,81300,81400,81200,11131
20230802,112600,65246448600,81300,81300,81400,81300,17961
20230802,112500,63786207200,81300,81400,81500,81300,9542
20230802,112400,63009498900,81400,81500,81600,81400,46782
20230802,112300,59197456800,81500,81500,81600,81500,5566
20230802,112200,58743796200,81500,81500,81600,81500,20642
20230802,112100,57061428900,81500,81600,81600,81500,3567
20230802,112000,56770578500,81600,81600,81600,81500,5007
20230802,111900,56362175400,81600,81600,81700,81500,36853
20230802,111800,53354885000,81700,81600,81700,81600,2555
20230802,111700,53146334400,81600,81600,81700,81600,2658
20230802,111600,52929420600,81600,81600,81700,81600,1258
20230802,111500,52826758700,81600,81600,81700,81600,1926
20230802,111400,52669570200,81600,81600,81700,81600,2637
20230802,111300,52454293200,81600,81700,81700,81600,2084
20230802,111200,52284214600,81600,81700,81700,81600,2000
20230802,111100,52120927600,81700,81700,81800,81700,10056
20230802,111000,51299277600,81700,81700,81800,81700,2849
20230802,110900,51066492000,81700,81700,81800,81700,1412
20230802,110800,50951115500,81700,81700,81800,81700,1354
20230802,110700,50840479000,81700,81700,81800,81700,2964
20230802,110600,50598305100,81700,81700,81800,81700,1081
20230802,110500,50509947100,81700,81700,81800,81700,1932
20230802,110400,50351988300,81700,81700,81800,81700,2237
20230802,110300,50169205100,81700,81700,81800,81700,1694
20230802,110200,50030770800,81700,81700,81800,81700,3270
20230802,110100,49763585900,81700,81700,81800,81700,3487
20230802,110000,49478678800,81700,81800,81800,81700,4199
20230802,105900,49135586600,81700,81800,81800,81700,12361
20230802,105800,48125660000,81700,81700,81800,81700,3827
20230802,105700,47812986600,81700,81800,81800,81700,2166
20230802,105600,47635936600,81700,81700,81800,81700,2717
20230802,105500,47413847600,81700,81800,81800,81700,17454
20230802,105400,45986403900,81800,81800,81900,81800,5009
20230802,105300,45576658700,81800,81800,81900,81800,2689
20230802,105200,45356687100,81800,81800,81900,81800,2409
20230802,105100,45159571300,81800,81800,81900,81800,1374
20230802,105000,45047151600,81800,81800,81900,81800,1652
20230802,104900,44911963400,81800,81800,81900,81800,2075
20230802,104800,44742208200,81800,81800,81900,81800,1361
20230802,104700,44630872700,81800,81800,81900,81800,1461
20230802,104600,44511333400,81800,81900,81900,81800,1678
20230802,104500,44374032300,81800,81800,81900,81800,1037
20230802,104400,44289181600,81800,81800,81900,81800,1206
20230802,104300,44190509400,81900,81800,81900,81800,1612
20230802,104200,44058608400,81900,81800,81900,81800,1871
20230802,104100,43905457000,81800,81900,81900,81800,4285
20230802,104000,43554644400,81800,81900,81900,81800,3607
20230802,103900,43259480800,81800,81800,81900,81800,2027
20230802,103800,43093566200,81900,81900,81900,81800,1675
20230802,103700,42956479600,81800,81800,81900,81800,1970
20230802,103600,42795312400,81800,81800,81900,81800,1327
20230802,103500,42686739200,81800,81800,81900,81800,1726
20230802,103400,42545492500,81800,81800,81900,81800,2302
20230802,103300,42357131500,81800,81800,81900,81800,862
20230802,103200,42286610700,81800,81800,81900,81800,1009
20230802,103100,42204066400,81800,81900,82000,81800,11505
20230802,103000,41261872300,81900,81900,82000,81900,1322
20230802,102900,41153559700,81900,81900,82000,81900,1318
20230802,102800,41045545800,81900,81900,82000,81900,2077
20230802,102700,40875437000,81900,81900,82000,81900,2373
20230802,102600,40681013600,82000,81900,82000,81900,1336
20230802,102500,40571556300,81900,81800,82000,81800,6798
20230802,102400,40014937500,81800,81700,81900,81700,5952
20230802,102300,39528211400,81700,81700,81800,81700,955
20230802,102200,39450168100,81700,81700,81800,81700,2694
20230802,102100,39230029300,81800,81800,81900,81700,7288
20230802,102000,38634397700,81800,81700,81800,81700,2826
20230802,101900,38403298600,81700,81800,81900,81700,2640
20230802,101800,38187395600,81900,81900,81900,81800,1527
20230802,101700,38062463200,81800,81800,81900,81800,1964
20230802,101600,37901734900,81800,81800,81900,81700,3750
20230802,101500,37595070800,81800,81800,81800,81700,3463
20230802,101400,37311887700,81700,81800,81800,81700,2220
20230802,101300,37130462300,81800,81800,81800,81700,2372
20230802,101200,36936558300,81800,81800,81900,81700,9029
20230802,101100,36197977100,81800,81800,81900,81800,1742
20230802,101000,36055467900,81800,81800,81900,81800,4194
20230802,100900,35712385600,81800,81800,81900,81800,1916
20230802,100800,35555628200,81800,81800,81900,81800,2499
20230802,100700,35351160300,81900,81900,82000,81800,8792
20230802,100600,34631401700,81900,81900,82000,81900,2016
20230802,100500,34466273000,81900,82000,82000,81900,1253
20230802,100400,34363640700,81900,81900,82000,81900,1794
20230802,100300,34216675200,81900,81900,82000,81900,1495
20230802,100200,34094183100,82000,81900,82000,81900,1099
20230802,100100,34004163600,81900,81800,82000,81800,7201
20230802,100000,33414493000,81800,81800,81900,81800,2669
20230802,095900,33196132900,81900,81800,81900,81800,7774
20230802,095800,32560152600,81800,81800,81900,81800,5472
20230802,095700,32112453300,81900,81900,81900,81800,3413
20230802,095600,31833144000,81900,81900,82000,81800,3474
20230802,095500,31548679200,82000,81800,82000,81800,4503
20230802,095400,31179959300,81900,82000,82000,81800,9055
20230802,095300,30438488500,82000,82000,82100,81900,25748
20230802,095200,28327808600,82000,82100,82100,82000,6080
20230802,095100,27829000100,82000,82000,82100,82000,2467
20230802,095000,27626670800,82000,82000,82100,82000,2271
20230802,094900,27440412600,82100,82100,82100,82000,1218
20230802,094800,27340508700,82100,82000,82100,82000,1262
20230802,094700,27236991500,82100,82100,82100,82000,1848
20230802,094600,27085390600,82000,82000,82100,82000,2736
20230802,094500,26861023200,82000,82000,82100,82000,1716
20230802,094400,26720274000,82000,82100,82100,82000,2110
20230802,094300,26547160600,82100,82200,82200,82000,12880
20230802,094200,25489699500,82200,82200,82200,82100,3786
20230802,094100,25178657300,82200,82200,82300,82100,10004
20230802,094000,24356364800,82200,82200,82300,82200,1581
20230802,093900,24226394100,82300,82200,82300,82200,4996
20230802,093800,23815696400,82300,82300,82400,82200,13115
20230802,093700,22736797700,82300,82300,82400,82300,1509
20230802,093600,22612586400,82400,82400,82400,82300,1222
20230802,093500,22511996100,82300,82400,82400,82300,1599
20230802,093400,22380297000,82400,82400,82400,82300,2425
20230802,093300,22180693600,82300,82300,82400,82200,2686
20230802,093200,21959682400,82300,82300,82300,82200,1413
20230802,093100,21843487500,82200,82400,82400,82200,7265
20230802,093000,21245631900,82300,82300,82400,82300,1859
20230802,092900,21092547100,82400,82300,82400,82300,978
20230802,092800,21012047000,82300,82300,82300,82200,1457
20230802,092700,20892166400,82300,82300,82300,82200,1310
20230802,092600,20784368900,82300,82300,82400,82200,3805
20230802,092500,20471233300,82300,82400,82400,82200,5749
20230802,092400,19998266000,82400,82300,82400,82200,4205
20230802,092300,19652143400,82200,82300,82300,82200,1321
20230802,092200,19543453100,82300,82400,82500,82200,12177
20230802,092100,18540786100,82500,82400,82500,82400,2873
20230802,092000,18303990700,82500,82500,82500,82400,1011
20230802,091900,18220617500,82500,82500,82500,82400,2780
20230802,091800,17991457800,82400,82600,82600,82400,4845
20230802,091700,17591734600,82500,82600,82600,82500,2021
20230802,091600,17424837300,82600,82700,82700,82500,1135
20230802,091500,17331124800,82700,82700,82700,82600,778
20230802,091400,17266844600,82700,82700,82700,82600,2902
20230802,091300,17027061800,82700,82600,82700,82500,3948
20230802,091200,16701006400,82600,82400,82600,82300,2136
20230802,091100,16524706700,82400,82400,82600,82300,7444
20230802,091000,15911216100,82400,82400,82400,82200,3125
20230802,090900,15653959600,82400,82300,82400,82100,11539
20230802,090800,14705442300,82200,82200,82200,82000,6476
20230802,090700,14173728600,82200,82300,82400,82100,17416
20230802,090600,12742532600,82300,82300,82300,82200,7220
20230802,090500,12148479700,82300,82500,82500,82200,13643
20230802,090400,11025303100,82500,82400,82600,82400,9266
20230802,090300,10261122500,82500,82100,82600,82000,12933
20230802,090200,9195494500,82100,81900,82100,81800,7965
20230802,090100,8542833100,81800,81800,82100,81500,37287
20230802,090000,5495798200,81700,82300,82600,81600,66113