KissMeData/004170/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184000,12587402700,196900,196900,196900,196900,1524
20230802,183900,12587402700,196900,196900,196900,196900,0
20230802,183800,12587402700,196900,196900,196900,196900,0
20230802,183700,12587402700,196900,196900,196900,196900,0
20230802,183600,12587402700,196900,196900,196900,196900,0
20230802,183500,12587402700,196900,196900,196900,196900,0
20230802,183400,12587402700,196900,196900,196900,196900,0
20230802,183300,12587402700,196900,196900,196900,196900,0
20230802,183200,12587402700,196900,196900,196900,196900,0
20230802,183100,12587402700,196900,196900,196900,196900,0
20230802,183000,12587402700,196900,196900,196900,196900,0
20230802,182900,12587402700,196900,196900,196900,196900,0
20230802,182800,12587402700,196900,196900,196900,196900,0
20230802,182700,12587402700,196900,196900,196900,196900,0
20230802,182600,12587402700,196900,196900,196900,196900,0
20230802,182500,12587402700,196900,196900,196900,196900,0
20230802,182400,12587402700,196900,196900,196900,196900,0
20230802,182300,12587402700,196900,196900,196900,196900,0
20230802,182200,12587402700,196900,196900,196900,196900,0
20230802,182100,12587402700,196900,196900,196900,196900,0
20230802,182000,12587402700,196900,196900,196900,196900,0
20230802,181900,12587402700,196900,196900,196900,196900,0
20230802,181800,12587402700,196900,196900,196900,196900,0
20230802,181700,12587402700,196900,196900,196900,196900,0
20230802,181600,12587402700,196900,196900,196900,196900,0
20230802,181500,12587402700,196900,196900,196900,196900,0
20230802,181400,12587402700,196900,196900,196900,196900,0
20230802,181300,12587402700,196900,196900,196900,196900,0
20230802,181200,12587402700,196900,196900,196900,196900,0
20230802,181100,12587402700,196900,196900,196900,196900,0
20230802,181000,12587402700,196900,196900,196900,196900,1524
20230802,180900,12587402700,196900,196900,196900,196900,0
20230802,180800,12587402700,196900,196900,196900,196900,0
20230802,180700,12587402700,196900,196900,196900,196900,0
20230802,180600,12587402700,196900,196900,196900,196900,0
20230802,180500,12587402700,196900,196900,196900,196900,0
20230802,180400,12587402700,196900,196900,196900,196900,0
20230802,180300,12587402700,196900,196900,196900,196900,0
20230802,180200,12587402700,196900,196900,196900,196900,0
20230802,180100,12587402700,196900,196900,196900,196900,0
20230802,180000,12587402700,196900,196900,196900,196900,0
20230802,175900,12587402700,196900,196900,196900,196900,0
20230802,175800,12587402700,196900,196900,196900,196900,0
20230802,175700,12587402700,196900,196900,196900,196900,0
20230802,175600,12587402700,196900,196900,196900,196900,0
20230802,175500,12587402700,196900,196900,196900,196900,0
20230802,175400,12587402700,196900,196900,196900,196900,0
20230802,175300,12587402700,196900,196900,196900,196900,0
20230802,175200,12587402700,196900,196900,196900,196900,0
20230802,175100,12587402700,196900,196900,196900,196900,0
20230802,175000,12587402700,196900,196900,196900,196900,0
20230802,174900,12587402700,196900,196900,196900,196900,0
20230802,174800,12587402700,196900,196900,196900,196900,0
20230802,174700,12587402700,196900,196900,196900,196900,0
20230802,174600,12587402700,196900,196900,196900,196900,0
20230802,174500,12587402700,196900,196900,196900,196900,0
20230802,174400,12587402700,196900,196900,196900,196900,0
20230802,174300,12587402700,196900,196900,196900,196900,0
20230802,174200,12587402700,196900,196900,196900,196900,0
20230802,174100,12587402700,196900,196900,196900,196900,0
20230802,174000,12587402700,196900,196900,196900,196900,1524
20230802,173900,12587402700,196900,196900,196900,196900,0
20230802,173800,12587402700,196900,196900,196900,196900,0
20230802,173700,12587402700,196900,196900,196900,196900,0
20230802,173600,12587402700,196900,196900,196900,196900,0
20230802,173500,12587402700,196900,196900,196900,196900,0
20230802,173400,12587402700,196900,196900,196900,196900,0
20230802,173300,12587402700,196900,196900,196900,196900,0
20230802,173200,12587402700,196900,196900,196900,196900,0
20230802,173100,12587402700,196900,196900,196900,196900,0
20230802,173000,12587402700,196900,196900,196900,196900,0
20230802,172900,12587402700,196900,196900,196900,196900,0
20230802,172800,12587402700,196900,196900,196900,196900,0
20230802,172700,12587402700,196900,196900,196900,196900,0
20230802,172600,12587402700,196900,196900,196900,196900,0
20230802,172500,12587402700,196900,196900,196900,196900,0
20230802,172400,12587402700,196900,196900,196900,196900,0
20230802,172300,12587402700,196900,196900,196900,196900,0
20230802,172200,12587402700,196900,196900,196900,196900,0
20230802,172100,12587402700,196900,196900,196900,196900,0
20230802,172000,12587402700,196900,196900,196900,196900,0
20230802,171900,12587402700,196900,196900,196900,196900,0
20230802,171800,12587402700,196900,196900,196900,196900,0
20230802,171700,12587402700,196900,196900,196900,196900,0
20230802,171600,12587402700,196900,196900,196900,196900,0
20230802,171500,12587402700,196900,196900,196900,196900,0
20230802,171400,12587402700,196900,196900,196900,196900,0
20230802,171300,12587402700,196900,196900,196900,196900,0
20230802,171200,12587402700,196900,196900,196900,196900,0
20230802,171100,12587402700,196900,196900,196900,196900,0
20230802,171000,12587402700,196900,196900,196900,196900,1524
20230802,170900,12587402700,196900,196900,196900,196900,0
20230802,170800,12587402700,196900,196900,196900,196900,0
20230802,170700,12587402700,196900,196900,196900,196900,0
20230802,170600,12587402700,196900,196900,196900,196900,0
20230802,170500,12587402700,196900,196900,196900,196900,0
20230802,170400,12587402700,196900,196900,196900,196900,0
20230802,170300,12587402700,196900,196900,196900,196900,0
20230802,170200,12587402700,196900,196900,196900,196900,0
20230802,170100,12587402700,196900,196900,196900,196900,0
20230802,170000,12587402700,196900,196900,196900,196900,0
20230802,165900,12587402700,196900,196900,196900,196900,0
20230802,165800,12587402700,196900,196900,196900,196900,0
20230802,165700,12587402700,196900,196900,196900,196900,0
20230802,165600,12587402700,196900,196900,196900,196900,0
20230802,165500,12587402700,196900,196900,196900,196900,0
20230802,165400,12587402700,196900,196900,196900,196900,0
20230802,165300,12587402700,196900,196900,196900,196900,0
20230802,165200,12587402700,196900,196900,196900,196900,0
20230802,165100,12587402700,196900,196900,196900,196900,0
20230802,165000,12587402700,196900,196900,196900,196900,0
20230802,164900,12587402700,196900,196900,196900,196900,0
20230802,164800,12587402700,196900,196900,196900,196900,0
20230802,164700,12587402700,196900,196900,196900,196900,0
20230802,164600,12587402700,196900,196900,196900,196900,0
20230802,164500,12587402700,196900,196900,196900,196900,0
20230802,164400,12587402700,196900,196900,196900,196900,0
20230802,164300,12587402700,196900,196900,196900,196900,0
20230802,164200,12587402700,196900,196900,196900,196900,0
20230802,164100,12587402700,196900,196900,196900,196900,0
20230802,164000,12587402700,196900,196900,196900,196900,1524
20230802,163900,12587402700,196900,196900,196900,196900,0
20230802,163800,12587402700,196900,196900,196900,196900,0
20230802,163700,12587402700,196900,196900,196900,196900,0
20230802,163600,12587402700,196900,196900,196900,196900,0
20230802,163500,12587402700,196900,196900,196900,196900,0
20230802,163400,12587402700,196900,196900,196900,196900,0
20230802,163300,12587402700,196900,196900,196900,196900,0
20230802,163200,12587402700,196900,196900,196900,196900,0
20230802,163100,12587402700,196900,196900,196900,196900,0
20230802,163000,12587402700,196900,196900,196900,196900,0
20230802,162900,12587402700,196900,196900,196900,196900,0
20230802,162800,12587402700,196900,196900,196900,196900,0
20230802,162700,12587402700,196900,196900,196900,196900,0
20230802,162600,12587402700,196900,196900,196900,196900,0
20230802,162500,12587402700,196900,196900,196900,196900,0
20230802,162400,12587402700,196900,196900,196900,196900,0
20230802,162300,12587402700,196900,196900,196900,196900,0
20230802,162200,12587402700,196900,196900,196900,196900,0
20230802,162100,12587402700,196900,196900,196900,196900,0
20230802,162000,12587402700,196900,196900,196900,196900,0
20230802,161900,12587402700,196900,196900,196900,196900,0
20230802,161800,12587402700,196900,196900,196900,196900,0
20230802,161700,12587402700,196900,196900,196900,196900,0
20230802,161600,12587402700,196900,196900,196900,196900,0
20230802,161500,12587402700,196900,196900,196900,196900,0
20230802,161400,12587402700,196900,196900,196900,196900,0
20230802,161300,12587402700,196900,196900,196900,196900,0
20230802,161200,12587402700,196900,196900,196900,196900,0
20230802,161100,12587402700,196900,196900,196900,196900,0
20230802,161000,12587402700,196900,196900,196900,196900,1524
20230802,160900,12587402700,196900,196900,196900,196900,0
20230802,160800,12587402700,196900,196900,196900,196900,0
20230802,160700,12587402700,196900,196900,196900,196900,0
20230802,160600,12587402700,196900,196900,196900,196900,0
20230802,160500,12587402700,196900,196900,196900,196900,0
20230802,160400,12587402700,196900,196900,196900,196900,0
20230802,160300,12587402700,196900,196900,196900,196900,0
20230802,160200,12587402700,196900,196900,196900,196900,0
20230802,160100,12587402700,196900,196900,196900,196900,0
20230802,160000,12587402700,196900,196900,196900,196900,0
20230802,155900,12587402700,196900,196900,196900,196900,0
20230802,155800,12587402700,196900,196900,196900,196900,0
20230802,155700,12587402700,196900,196900,196900,196900,0
20230802,155600,12587402700,196900,196900,196900,196900,0
20230802,155500,12587402700,196900,196900,196900,196900,0
20230802,155400,12587402700,196900,196900,196900,196900,0
20230802,155300,12587402700,196900,196900,196900,196900,0
20230802,155200,12587402700,196900,196900,196900,196900,0
20230802,155100,12587402700,196900,196900,196900,196900,0
20230802,155000,12587402700,196900,196900,196900,196900,0
20230802,154900,12587402700,196900,196900,196900,196900,0
20230802,154800,12587402700,196900,196900,196900,196900,0
20230802,154700,12587402700,196900,196900,196900,196900,0
20230802,154600,12587402700,196900,196900,196900,196900,0
20230802,154500,12587402700,196900,196900,196900,196900,0
20230802,154400,12587402700,196900,196900,196900,196900,0
20230802,154300,12587402700,196900,196900,196900,196900,0
20230802,154200,12587402700,196900,196900,196900,196900,0
20230802,154100,12587402700,196900,196900,196900,196900,0
20230802,154000,12587402700,196900,196900,196900,196900,1524
20230802,153900,12587402700,196900,196900,196900,196900,0
20230802,153800,12587402700,196900,196900,196900,196900,0
20230802,153700,12587402700,196900,196900,196900,196900,0
20230802,153600,12587402700,196900,196900,196900,196900,0
20230802,153500,12587402700,196900,196900,196900,196900,0
20230802,153400,12587402700,196900,196900,196900,196900,0
20230802,153300,12587402700,196900,196900,196900,196900,0
20230802,153200,12587402700,196900,196900,196900,196900,0
20230802,153100,12587402700,196900,196900,196900,196900,0
20230802,153000,12587402700,196900,196900,196900,196900,1524
20230802,152900,12287327100,196500,196500,196500,196500,0
20230802,152800,12287327100,196500,196500,196500,196500,0
20230802,152700,12287327100,196500,196500,196500,196500,0
20230802,152600,12287327100,196500,196500,196500,196500,0
20230802,152500,12287327100,196500,196500,196500,196500,0
20230802,152400,12287327100,196500,196500,196500,196500,0
20230802,152300,12287327100,196500,196500,196500,196500,0
20230802,152200,12287327100,196500,196500,196500,196500,0
20230802,152100,12287327100,196500,196500,196500,196500,0
20230802,152000,12287327100,196500,196500,196500,196500,0
20230802,151900,12287327100,196500,196600,196800,196500,70
20230802,151800,12273562100,196600,196900,196900,196600,284
20230802,151700,12217688100,196900,196900,196900,196800,116
20230802,151600,12194849600,196800,196800,196900,196800,59
20230802,151500,12183237200,196800,196800,196900,196800,125
20230802,151400,12158634500,196800,196700,196900,196700,152
20230802,151300,12128727000,196800,196800,196800,196700,49
20230802,151200,12119085900,196800,196700,196800,196700,44
20230802,151100,12110429700,196700,196700,196800,196700,29
20230802,151000,12104723700,196800,196800,196800,196700,26
20230802,150900,12099608400,196800,196700,196800,196700,130
20230802,150800,12074027500,196700,196700,196800,196700,87
20230802,150700,12056910400,196800,196800,196800,196700,37
20230802,150600,12049631500,196700,196700,196800,196700,57
20230802,150500,12038417100,196700,196800,196900,196700,159
20230802,150400,12007127000,196800,196900,197000,196800,258
20230802,150300,11956326600,197000,196900,197000,196900,22
20230802,150200,11951993600,197000,197000,197000,196900,86
20230802,150100,11935052400,197000,197100,197100,196900,121
20230802,150000,11911214400,197000,197200,197200,197000,130
20230802,145900,11885588400,197200,197200,197300,197100,112
20230802,145800,11863497000,197200,197200,197300,197100,106
20230802,145700,11842591500,197200,197200,197300,197100,135
20230802,145600,11815967800,197100,197200,197200,197100,101
20230802,145500,11796052000,197200,197100,197200,197100,96
20230802,145400,11777121300,197200,197200,197200,197100,77
20230802,145300,11761937800,197200,197200,197200,197100,69
20230802,145200,11748331400,197200,197200,197200,197100,107
20230802,145100,11727231400,197200,197200,197200,197100,73
20230802,145000,11712836200,197200,197200,197200,197100,238
20230802,144900,11665903200,197200,197200,197200,197200,85
20230802,144800,11649141200,197200,197200,197200,197100,113
20230802,144700,11626860300,197200,197200,197200,197100,83
20230802,144600,11610493300,197200,197300,197300,197100,117
20230802,144500,11587420300,197300,197200,197300,197200,117
20230802,144400,11564338800,197200,197300,197300,197200,82
20230802,144300,11548160600,197300,197200,197300,197200,191
20230802,144200,11510491300,197300,197100,197300,197100,188
20230802,144100,11473415300,197200,197100,197200,197100,119
20230802,144000,11449948900,197200,197100,197200,197100,192
20230802,143900,11412098700,197100,197100,197100,197000,71
20230802,143800,11398104800,197100,197000,197100,197000,96
20230802,143700,11379185400,197000,197000,197000,196900,147
20230802,143600,11350227400,197000,197000,197000,196900,42
20230802,143500,11341953700,197000,197000,197000,196900,52
20230802,143400,11331710700,196900,197000,197000,196900,100
20230802,143300,11312012600,197000,197000,197000,196900,72
20230802,143200,11297829100,196900,197000,197000,196900,31
20230802,143100,11291723100,197000,197000,197000,196900,112
20230802,143000,11269659400,197000,196800,197000,196700,544
20230802,142900,11162528400,196700,196700,196900,196700,206
20230802,142800,11121998100,196700,196700,196700,196600,88
20230802,142700,11104690300,196700,196600,196800,196600,115
20230802,142600,11082069200,196600,196500,196600,196500,75
20230802,142500,11067326600,196400,196400,196500,196400,112
20230802,142400,11045328100,196400,196400,196400,196300,140
20230802,142300,11017833400,196400,196400,196400,196300,31
20230802,142200,11011745900,196400,196400,196400,196300,56
20230802,142100,11000748700,196400,196400,196400,196300,13
20230802,142000,10998195800,196300,196200,196400,196200,110
20230802,141900,10976603700,196200,196300,196300,196200,83
20230802,141800,10960317100,196300,196200,196300,196200,68
20230802,141700,10946972000,196300,196300,196300,196200,27
20230802,141600,10941672200,196300,196300,196300,196200,52
20230802,141500,10931464900,196300,196200,196300,196200,34
20230802,141400,10924792000,196300,196200,196300,196200,16
20230802,141300,10921651700,196200,196300,196300,196200,49
20230802,141200,10912033300,196300,196300,196300,196200,22
20230802,141100,10907714900,196300,196300,196300,196200,18
20230802,141000,10904181800,196300,196200,196300,196200,111
20230802,140900,10882402900,196200,196200,196200,196100,64
20230802,140800,10869847200,196200,196100,196200,196100,23
20230802,140700,10865334900,196200,196200,196200,196100,66
20230802,140600,10852391000,196200,196100,196200,196100,74
20230802,140500,10837875900,196200,196300,196300,196200,273
20230802,140400,10784312500,196200,196300,196300,196200,40
20230802,140300,10776461000,196300,196300,196300,196200,39
20230802,140200,10768806100,196300,196300,196300,196200,51
20230802,140100,10758795100,196300,196200,196300,196100,112
20230802,140000,10736818600,196200,196200,196300,196200,46
20230802,135900,10727792800,196200,196300,196300,196200,99
20230802,135800,10708365600,196300,196200,196300,196200,81
20230802,135700,10692469900,196100,196000,196200,195900,101
20230802,135600,10672671800,195900,196100,196100,195900,51
20230802,135500,10662679500,196100,196100,196100,196000,94
20230802,135400,10644252500,196200,196100,196300,196000,172
20230802,135300,10610520200,196100,196000,196100,195900,157
20230802,135200,10579758700,196000,196100,196100,195900,222
20230802,135100,10536244900,196100,196100,196100,196000,83
20230802,135000,10519974400,196100,196200,196200,196000,414
20230802,134900,10438805500,196200,196400,196400,196200,109
20230802,134800,10417410100,196400,196300,196400,196300,50
20230802,134700,10407590300,196300,196400,196500,196300,157
20230802,134600,10376757700,196400,196500,196500,196400,67
20230802,134500,10363595100,196500,196600,196600,196400,45
20230802,134400,10354750000,196600,196700,196700,196500,54
20230802,134300,10344135200,196700,196700,196800,196700,117
20230802,134200,10321120400,196700,196700,196700,196600,35
20230802,134100,10314237000,196700,196700,196800,196600,58
20230802,134000,10302828100,196700,196600,196800,196600,57
20230802,133900,10291617000,196600,196600,196700,196500,83
20230802,133800,10275298500,196600,196600,196600,196600,14
20230802,133700,10272546100,196200,196100,196300,196100,124
20230802,133600,10248219400,196200,196200,196300,196100,296
20230802,133500,10190156700,196200,196400,196400,196200,70
20230802,133400,10176417900,196400,196600,196600,196400,285
20230802,133300,10120438800,196600,196700,196800,196500,409
20230802,133200,10040018800,196700,196800,196900,196700,250
20230802,133100,9990822200,196900,196900,196900,196800,38
20230802,133000,9983340200,196800,196800,196900,196800,53
20230802,132900,9972904800,196900,196900,196900,196800,31
20230802,132800,9966802200,196900,196900,197000,196900,24
20230802,132700,9962076300,196900,197000,197000,196900,166
20230802,132600,9929386200,197000,197000,197000,196900,33
20230802,132500,9922885500,197000,197000,197100,196900,80
20230802,132400,9907125500,197100,197100,197100,197000,98
20230802,132300,9887816600,197000,197100,197100,196900,95
20230802,132200,9869098200,197000,197200,197200,197000,284
20230802,132100,9813146200,197200,197200,197300,197100,109
20230802,132000,9791657500,197200,197200,197300,197200,250
20230802,131900,9742346900,197200,197300,197300,197200,45
20230802,131800,9733471600,197300,197200,197300,197200,30
20230802,131700,9727554800,197200,197200,197300,197200,55
20230802,131600,9716708400,197300,197300,197300,197200,44
20230802,131500,9708027300,197300,197300,197300,197200,36
20230802,131400,9700924800,197300,197300,197300,197200,49
20230802,131300,9691258400,197300,197400,197400,197300,34
20230802,131200,9684548000,197400,197300,197400,197200,91
20230802,131100,9666596100,197300,197300,197300,197300,24
20230802,131000,9661860900,197300,197100,197300,197100,26
20230802,130900,9656731600,197200,197300,197300,197100,59
20230802,130800,9645091700,197300,197400,197400,197300,33
20230802,130700,9638580000,197300,197500,197500,197300,31
20230802,130600,9632460200,197500,197500,197500,197400,72
20230802,130500,9618240300,197500,197400,197500,197400,101
20230802,130400,9598302600,197400,197400,197400,197300,91
20230802,130300,9580341700,197400,197300,197400,197300,43
20230802,130200,9571856600,197300,197300,197300,197200,58
20230802,130100,9560413700,197300,197400,197400,197200,98
20230802,130000,9541076100,197300,197400,197400,197300,39
20230802,125900,9533378100,197400,197300,197400,197300,76
20230802,125800,9518377700,197400,197400,197400,197300,68
20230802,125700,9504956200,197400,197300,197400,197200,65
20230802,125600,9492133500,197200,197300,197400,197100,43
20230802,125500,9483651400,197300,197200,197400,197200,88
20230802,125400,9466289000,197300,197200,197300,197200,55
20230802,125300,9455438200,197300,197400,197400,197300,59
20230802,125200,9443792500,197400,197500,197500,197400,62
20230802,125100,9431550100,197500,197400,197500,197300,74
20230802,125000,9416942500,197400,197400,197400,197300,31
20230802,124900,9410823300,197400,197400,197400,197300,71
20230802,124800,9396812100,197300,197300,197300,197200,73
20230802,124700,9382409800,197300,197300,197300,197200,71
20230802,124600,9368402000,197400,197400,197400,197300,28
20230802,124500,9362874900,197400,197500,197500,197200,117
20230802,124400,9339782400,197500,197500,197500,197400,114
20230802,124300,9317272900,197500,197400,197500,197400,63
20230802,124200,9304835600,197500,197400,197500,197300,48
20230802,124100,9295361200,197400,197500,197500,197300,56
20230802,124000,9284306100,197400,197400,197500,197300,55
20230802,123900,9273448300,197400,197400,197400,197300,73
20230802,123800,9259038300,197500,197300,197500,197200,503
20230802,123700,9159763700,197300,197300,197300,197200,99
20230802,123600,9140233800,197300,197200,197300,197200,42
20230802,123500,9131947400,197200,197300,197300,197200,45
20230802,123400,9123069500,197300,197300,197300,197300,54
20230802,123300,9112415300,197300,197100,197300,197100,47
20230802,123200,9103142900,197100,197200,197200,197000,57
20230802,123100,9091908600,197200,197200,197200,197200,84
20230802,123000,9075343800,197200,197100,197200,197000,75
20230802,122900,9060561700,197100,197200,197200,197100,70
20230802,122800,9046762200,197200,197100,197200,197100,32
20230802,122700,9040452400,197200,197100,197200,197000,79
20230802,122600,9024876500,197000,197100,197200,197000,185
20230802,122500,8988426400,197000,197100,197200,197000,47
20230802,122400,8979162200,197200,197200,197200,197100,86
20230802,122300,8962206500,197100,197200,197200,197100,42
20230802,122200,8953924800,197200,197200,197200,197200,55
20230802,122100,8943078800,197100,197200,197200,197100,34
20230802,122000,8936374400,197300,196900,197300,196900,86
20230802,121900,8919425400,197000,197000,197000,196900,45
20230802,121800,8910561500,196900,197100,197100,196800,67
20230802,121700,8897368700,197100,196800,197300,196800,56
20230802,121600,8886328300,196800,197500,197500,196800,230
20230802,121500,8840972100,197300,197400,197500,197300,73
20230802,121400,8826561100,197400,197400,197400,197300,92
20230802,121300,8808408100,197400,197400,197400,197300,49
20230802,121200,8798735900,197400,197300,197400,197300,46
20230802,121100,8789656000,197300,197300,197300,197000,450
20230802,121000,8700876000,197200,197300,197300,197200,911
20230802,120900,8521139000,197200,197200,197300,197100,84
20230802,120800,8504571700,197200,197000,197200,197000,149
20230802,120700,8475209100,197000,197200,197200,197000,35
20230802,120600,8468310700,197200,197100,197200,197100,95
20230802,120500,8449580900,197100,197200,197200,197100,74
20230802,120400,8434990400,197200,197300,197300,197100,65
20230802,120300,8422175800,197300,197300,197300,197200,49
20230802,120200,8412508700,197200,197300,197300,197100,94
20230802,120100,8393968400,197300,197200,197300,197100,49
20230802,120000,8384306300,197200,197300,197400,197100,65
20230802,115900,8371482900,197200,197200,197200,197100,157
20230802,115800,8340522600,197200,197300,197300,197100,113
20230802,115700,8318239100,197300,197400,197400,197200,105
20230802,115600,8297517500,197400,197400,197400,197300,81
20230802,115500,8281531200,197400,197400,197400,197300,140
20230802,115400,8253899200,197500,197400,197500,197400,162
20230802,115300,8221914500,197500,197500,197500,197400,99
20230802,115200,8202362800,197500,197600,197600,197500,99
20230802,115100,8182804700,197600,197700,197700,197500,202
20230802,115000,8142883800,197700,197700,197800,197700,46
20230802,114900,8133785600,197800,197700,197800,197700,52
20230802,114800,8123504000,197700,197700,197700,197600,76
20230802,114700,8108479100,197700,197700,197700,197600,66
20230802,114600,8095433300,197700,197700,197700,197600,99
20230802,114500,8075864700,197700,197800,197800,197700,203
20230802,114400,8035719100,197700,197800,197800,197700,36
20230802,114300,8028598800,197800,197600,197800,197600,108
20230802,114200,8007248000,197600,197500,197600,197500,30
20230802,114100,8001322100,197500,197700,197700,197400,173
20230802,114000,7967137700,197600,197600,197700,197500,141
20230802,113900,7939268700,197600,197700,197700,197600,165
20230802,113800,7906657000,197600,197800,197800,197600,75
20230802,113700,7891828100,197800,197600,197800,197600,188
20230802,113600,7854667500,197700,197700,197700,197600,56
20230802,113500,7843596600,197700,197700,197700,197600,24
20230802,113400,7838852600,197700,197600,197700,197500,137
20230802,113300,7811777100,197500,197600,197700,197500,49
20230802,113200,7802094100,197700,197500,197700,197500,87
20230802,113100,7784899900,197500,197500,197600,197400,272
20230802,113000,7731191600,197500,197500,197500,197400,110
20230802,112900,7709466700,197500,197400,197500,197400,93
20230802,112800,7691106500,197400,197500,197500,197300,151
20230802,112700,7661301300,197400,197600,197600,197400,210
20230802,112600,7619830700,197600,197500,197600,197500,89
20230802,112500,7602249100,197500,197600,197600,197500,62
20230802,112400,7589998500,197600,197800,197800,197400,651
20230802,112300,7461333900,197900,197800,197900,197800,84
20230802,112200,7444711500,197900,197800,197900,197800,124
20230802,112100,7420178000,197800,197800,197900,197800,115
20230802,112000,7397423800,197900,197900,197900,197800,140
20230802,111900,7369722800,197900,197800,197900,197700,338
20230802,111800,7302895100,197800,197800,197800,197700,99
20230802,111700,7283314400,197800,197600,197900,197600,94
20230802,111600,7264727000,197600,197700,197700,197600,62
20230802,111500,7252470300,197600,197800,197900,197600,157
20230802,111400,7221419700,197900,197900,197900,197800,102
20230802,111300,7201234900,197900,197900,197900,197800,107
20230802,111200,7180059700,197800,197700,197900,197700,106
20230802,111100,7159086000,197800,197700,197800,197600,105
20230802,111000,7138324100,197600,197700,197700,197600,98
20230802,110900,7118954000,197700,197700,197900,197600,260
20230802,110800,7067551500,197700,198000,198000,197600,2543
20230802,110700,6564090900,198100,198100,198100,198000,26
20230802,110600,6558940600,198000,198200,198200,198000,110
20230802,110500,6537142000,198200,198200,198200,198100,93
20230802,110400,6518716800,198200,198100,198200,198100,42
20230802,110300,6510394100,198200,198200,198200,198100,83
20230802,110200,6493945100,198200,198200,198300,198200,499
20230802,110100,6395038800,198300,198400,198400,198200,93
20230802,110000,6376596900,198400,198300,198400,198200,36
20230802,105900,6369456100,198300,198400,198400,198300,131
20230802,105800,6343474000,198400,198500,198500,198300,50
20230802,105700,6333554100,198500,198500,198500,198400,74
20230802,105600,6318866100,198500,198400,198500,198300,165
20230802,105500,6286128400,198400,198500,198500,198300,209
20230802,105400,6244648200,198600,198700,198700,198500,205
20230802,105300,6203932200,198700,198700,198700,198600,392
20230802,105200,6126079100,198600,198700,198700,198600,264
20230802,105100,6073643000,198700,198600,198700,198600,70
20230802,105000,6059736000,198700,198700,198700,198600,445
20230802,104900,5971352000,198700,198700,198700,198600,61
20230802,104800,5959232900,198700,198600,198700,198600,44
20230802,104700,5950490600,198700,198700,198700,198600,91
20230802,104600,5932416400,198600,198700,198700,198500,246
20230802,104500,5883558700,198600,198700,198700,198600,85
20230802,104400,5866674500,198700,198600,198700,198600,47
20230802,104300,5857338300,198600,198600,198700,198600,119
20230802,104200,5833696100,198600,198700,198700,198600,172
20230802,104100,5799527300,198700,198300,198700,198300,1470
20230802,104000,5507702800,198400,198400,198400,198300,82
20230802,103900,5491436000,198300,198300,198400,198300,132
20230802,103800,5465257500,198400,198400,198400,198300,89
20230802,103700,5447601200,198400,198300,198400,198200,90
20230802,103600,5429751500,198300,198300,198400,198200,89
20230802,103500,5412101500,198300,198400,198400,198300,61
20230802,103400,5400000800,198400,198300,198400,198200,119
20230802,103300,5376400500,198300,198300,198400,198300,102
20230802,103200,5356173600,198300,198300,198400,198300,83
20230802,103100,5339707100,198400,198400,198400,198300,97
20230802,103000,5320465100,198400,198300,198400,198200,75
20230802,102900,5305590100,198300,198300,198400,198200,91
20230802,102800,5287546200,198400,198200,198400,198200,92
20230802,102700,5269302500,198400,198300,198400,198200,175
20230802,102600,5234603500,198300,198300,198300,198200,183
20230802,102500,5198320700,198400,198300,198400,198200,332
20230802,102400,5132501100,198300,198400,198400,198300,181
20230802,102300,5096601400,198300,198500,198500,198300,83
20230802,102200,5080134400,198500,198400,198600,198400,138
20230802,102100,5052740700,198500,198600,198600,198400,184
20230802,102000,5016210700,198500,198500,198600,198500,93
20230802,101900,4997743700,198600,198700,198700,198500,161
20230802,101800,4965768700,198700,198700,198700,198600,143
20230802,101700,4937365100,198700,198600,198700,198600,82
20230802,101600,4921076200,198600,198600,198600,198500,180
20230802,101500,4885328500,198500,198500,198600,198400,262
20230802,101400,4833323800,198500,198400,198500,198400,107
20230802,101300,4812090400,198500,198300,198500,198300,166
20230802,101200,4779159100,198300,198200,198300,198200,76
20230802,101100,4764090400,198300,198300,198300,198300,157
20230802,101000,4732957300,198300,198300,198400,198200,168
20230802,100900,4699643100,198300,198300,198400,198300,123
20230802,100800,4675249900,198300,198300,198400,198300,169
20230802,100700,4641735100,198300,198400,198400,198200,373
20230802,100600,4567767200,198300,198400,198400,198300,125
20230802,100500,4542972800,198400,198500,198500,198300,218
20230802,100400,4499719700,198400,198500,198600,198400,142
20230802,100300,4471529900,198500,198600,198600,198500,207
20230802,100200,4430430400,198500,198600,198600,198500,114
20230802,100100,4407794500,198600,198500,198600,198500,252
20230802,100000,4357757300,198500,198400,198600,198400,191
20230802,095900,4319844100,198600,198700,198700,198500,294
20230802,095800,4261450900,198600,198800,198800,198600,330
20230802,095700,4195880800,198800,198800,198800,198700,176
20230802,095600,4160898400,198800,198900,198900,198700,382
20230802,095500,4084964300,198900,198700,198900,198700,394
20230802,095400,4006639700,198700,198700,198800,198600,584
20230802,095300,3890594200,198700,198400,198700,198300,1763
20230802,095200,3540634100,198300,198100,198400,198100,322
20230802,095100,3476788700,198000,197900,198100,197900,597
20230802,095000,3358590500,197900,197800,197900,197800,78
20230802,094900,3343154800,197800,197900,197900,197700,227
20230802,094800,3298241600,197800,197700,197900,197700,188
20230802,094700,3261057700,197900,198200,198200,197700,285
20230802,094600,3204670500,198200,198400,198400,197900,343
20230802,094500,3136664000,198400,198100,198500,198100,937
20230802,094400,2950875600,198100,198000,198200,197900,627
20230802,094300,2826688900,198000,197900,198000,197900,267
20230802,094200,2773823900,197900,197700,198000,197700,190
20230802,094100,2736241000,197700,197500,197800,197500,128
20230802,094000,2710928300,197400,197900,198000,197400,190
20230802,093900,2673354500,198000,198000,198100,197800,217
20230802,093800,2630400900,198000,198300,198300,198000,246
20230802,093700,2581656700,198300,197800,198500,197800,1752
20230802,093600,2234498000,197800,197300,197800,197300,1928
20230802,093500,1853703200,197300,197000,197300,196900,955
20230802,093400,1665522600,196900,196800,197000,196800,671
20230802,093300,1533398500,196900,196800,196900,196800,291
20230802,093200,1476127100,196800,196400,196800,196400,1034
20230802,093100,1272839000,196400,196500,196500,196400,71
20230802,093000,1258887600,196600,196400,196600,196400,390
20230802,092900,1182256400,196500,196400,196500,196300,122
20230802,092800,1158291200,196400,196300,196400,196200,101
20230802,092700,1138463000,196300,196000,196300,195900,158
20230802,092600,1107484900,195900,196000,196000,195900,65
20230802,092500,1094747500,196000,196000,196000,195900,56
20230802,092400,1083773200,195900,196400,196400,195900,325
20230802,092300,1019994200,196500,196500,196500,196400,153
20230802,092200,989930800,196400,196400,196500,196300,203
20230802,092100,950060400,196400,196400,196500,196300,92
20230802,092000,931993100,196400,196400,196500,196200,427
20230802,091900,848118700,196300,196300,196400,196300,83
20230802,091800,831822300,196300,196200,196300,196200,207
20230802,091700,791203900,196100,196200,196300,195900,139
20230802,091600,763944800,196100,195900,196100,195900,244
20230802,091500,716127300,195800,195500,195800,195500,268
20230802,091400,663687200,195500,195400,195600,195400,60
20230802,091300,651958800,195500,195600,195600,195400,71
20230802,091200,638078500,195600,195300,195600,195000,103
20230802,091100,617979700,195200,195800,195800,195200,545
20230802,091000,511392500,195700,195700,195900,195700,87
20230802,090900,494363100,195800,195900,195900,195700,111
20230802,090800,472635100,195800,195700,195900,195700,76
20230802,090700,457757500,195900,195900,196000,195800,344
20230802,090600,390378700,195900,196000,196000,195900,30
20230802,090500,384500600,196400,196500,196600,195700,657
20230802,090400,255445300,196500,195400,196500,195400,416
20230802,090300,173839400,195400,195300,195400,195200,101
20230802,090200,154118300,195500,195500,195600,195100,207
20230802,090100,113686200,195100,195100,195200,193500,313
20230802,090000,52714200,195100,195400,195700,195000,269