KissMeData/004690/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184100,6265625700,111600,111600,111600,111600,381
20230802,184000,6265625700,111600,111600,111600,111600,0
20230802,183900,6265625700,111600,111600,111600,111600,0
20230802,183800,6265625700,111600,111600,111600,111600,0
20230802,183700,6265625700,111600,111600,111600,111600,0
20230802,183600,6265625700,111600,111600,111600,111600,0
20230802,183500,6265625700,111600,111600,111600,111600,0
20230802,183400,6265625700,111600,111600,111600,111600,0
20230802,183300,6265625700,111600,111600,111600,111600,0
20230802,183200,6265625700,111600,111600,111600,111600,0
20230802,183100,6265625700,111600,111600,111600,111600,0
20230802,183000,6265625700,111600,111600,111600,111600,0
20230802,182900,6265625700,111600,111600,111600,111600,0
20230802,182800,6265625700,111600,111600,111600,111600,0
20230802,182700,6265625700,111600,111600,111600,111600,0
20230802,182600,6265625700,111600,111600,111600,111600,0
20230802,182500,6265625700,111600,111600,111600,111600,0
20230802,182400,6265625700,111600,111600,111600,111600,0
20230802,182300,6265625700,111600,111600,111600,111600,0
20230802,182200,6265625700,111600,111600,111600,111600,0
20230802,182100,6265625700,111600,111600,111600,111600,0
20230802,182000,6265625700,111600,111600,111600,111600,0
20230802,181900,6265625700,111600,111600,111600,111600,0
20230802,181800,6265625700,111600,111600,111600,111600,0
20230802,181700,6265625700,111600,111600,111600,111600,0
20230802,181600,6265625700,111600,111600,111600,111600,0
20230802,181500,6265625700,111600,111600,111600,111600,0
20230802,181400,6265625700,111600,111600,111600,111600,0
20230802,181300,6265625700,111600,111600,111600,111600,0
20230802,181200,6265625700,111600,111600,111600,111600,0
20230802,181100,6265625700,111600,111600,111600,111600,381
20230802,181000,6265625700,111600,111600,111600,111600,0
20230802,180900,6265625700,111600,111600,111600,111600,0
20230802,180800,6265625700,111600,111600,111600,111600,0
20230802,180700,6265625700,111600,111600,111600,111600,0
20230802,180600,6265625700,111600,111600,111600,111600,0
20230802,180500,6265625700,111600,111600,111600,111600,0
20230802,180400,6265625700,111600,111600,111600,111600,0
20230802,180300,6265625700,111600,111600,111600,111600,0
20230802,180200,6265625700,111600,111600,111600,111600,0
20230802,180100,6265625700,111600,111600,111600,111600,0
20230802,180000,6265625700,111600,111600,111600,111600,0
20230802,175900,6265625700,111600,111600,111600,111600,0
20230802,175800,6265625700,111600,111600,111600,111600,0
20230802,175700,6265625700,111600,111600,111600,111600,0
20230802,175600,6265625700,111600,111600,111600,111600,0
20230802,175500,6265625700,111600,111600,111600,111600,0
20230802,175400,6265625700,111600,111600,111600,111600,0
20230802,175300,6265625700,111600,111600,111600,111600,0
20230802,175200,6265625700,111600,111600,111600,111600,0
20230802,175100,6265625700,111600,111600,111600,111600,0
20230802,175000,6265625700,111600,111600,111600,111600,0
20230802,174900,6265625700,111600,111600,111600,111600,0
20230802,174800,6265625700,111600,111600,111600,111600,0
20230802,174700,6265625700,111600,111600,111600,111600,0
20230802,174600,6265625700,111600,111600,111600,111600,0
20230802,174500,6265625700,111600,111600,111600,111600,0
20230802,174400,6265625700,111600,111600,111600,111600,0
20230802,174300,6265625700,111600,111600,111600,111600,0
20230802,174200,6265625700,111600,111600,111600,111600,0
20230802,174100,6265625700,111600,111600,111600,111600,381
20230802,174000,6265625700,111600,111600,111600,111600,0
20230802,173900,6265625700,111600,111600,111600,111600,0
20230802,173800,6265625700,111600,111600,111600,111600,0
20230802,173700,6265625700,111600,111600,111600,111600,0
20230802,173600,6265625700,111600,111600,111600,111600,0
20230802,173500,6265625700,111600,111600,111600,111600,0
20230802,173400,6265625700,111600,111600,111600,111600,0
20230802,173300,6265625700,111600,111600,111600,111600,0
20230802,173200,6265625700,111600,111600,111600,111600,0
20230802,173100,6265625700,111600,111600,111600,111600,0
20230802,173000,6265625700,111600,111600,111600,111600,0
20230802,172900,6265625700,111600,111600,111600,111600,0
20230802,172800,6265625700,111600,111600,111600,111600,0
20230802,172700,6265625700,111600,111600,111600,111600,0
20230802,172600,6265625700,111600,111600,111600,111600,0
20230802,172500,6265625700,111600,111600,111600,111600,0
20230802,172400,6265625700,111600,111600,111600,111600,0
20230802,172300,6265625700,111600,111600,111600,111600,0
20230802,172200,6265625700,111600,111600,111600,111600,0
20230802,172100,6265625700,111600,111600,111600,111600,0
20230802,172000,6265625700,111600,111600,111600,111600,0
20230802,171900,6265625700,111600,111600,111600,111600,0
20230802,171800,6265625700,111600,111600,111600,111600,0
20230802,171700,6265625700,111600,111600,111600,111600,0
20230802,171600,6265625700,111600,111600,111600,111600,0
20230802,171500,6265625700,111600,111600,111600,111600,0
20230802,171400,6265625700,111600,111600,111600,111600,0
20230802,171300,6265625700,111600,111600,111600,111600,0
20230802,171200,6265625700,111600,111600,111600,111600,0
20230802,171100,6265625700,111600,111600,111600,111600,381
20230802,171000,6265625700,111600,111600,111600,111600,0
20230802,170900,6265625700,111600,111600,111600,111600,0
20230802,170800,6265625700,111600,111600,111600,111600,0
20230802,170700,6265625700,111600,111600,111600,111600,0
20230802,170600,6265625700,111600,111600,111600,111600,0
20230802,170500,6265625700,111600,111600,111600,111600,0
20230802,170400,6265625700,111600,111600,111600,111600,0
20230802,170300,6265625700,111600,111600,111600,111600,0
20230802,170200,6265625700,111600,111600,111600,111600,0
20230802,170100,6265625700,111600,111600,111600,111600,0
20230802,170000,6265625700,111600,111600,111600,111600,0
20230802,165900,6265625700,111600,111600,111600,111600,0
20230802,165800,6265625700,111600,111600,111600,111600,0
20230802,165700,6265625700,111600,111600,111600,111600,0
20230802,165600,6265625700,111600,111600,111600,111600,0
20230802,165500,6265625700,111600,111600,111600,111600,0
20230802,165400,6265625700,111600,111600,111600,111600,0
20230802,165300,6265625700,111600,111600,111600,111600,0
20230802,165200,6265625700,111600,111600,111600,111600,0
20230802,165100,6265625700,111600,111600,111600,111600,0
20230802,165000,6265625700,111600,111600,111600,111600,0
20230802,164900,6265625700,111600,111600,111600,111600,0
20230802,164800,6265625700,111600,111600,111600,111600,0
20230802,164700,6265625700,111600,111600,111600,111600,0
20230802,164600,6265625700,111600,111600,111600,111600,0
20230802,164500,6265625700,111600,111600,111600,111600,0
20230802,164400,6265625700,111600,111600,111600,111600,0
20230802,164300,6265625700,111600,111600,111600,111600,0
20230802,164200,6265625700,111600,111600,111600,111600,0
20230802,164100,6265625700,111600,111600,111600,111600,381
20230802,164000,6265625700,111600,111600,111600,111600,0
20230802,163900,6265625700,111600,111600,111600,111600,0
20230802,163800,6265625700,111600,111600,111600,111600,0
20230802,163700,6265625700,111600,111600,111600,111600,0
20230802,163600,6265625700,111600,111600,111600,111600,0
20230802,163500,6265625700,111600,111600,111600,111600,0
20230802,163400,6265625700,111600,111600,111600,111600,0
20230802,163300,6265625700,111600,111600,111600,111600,0
20230802,163200,6265625700,111600,111600,111600,111600,0
20230802,163100,6265625700,111600,111600,111600,111600,0
20230802,163000,6265625700,111600,111600,111600,111600,0
20230802,162900,6265625700,111600,111600,111600,111600,0
20230802,162800,6265625700,111600,111600,111600,111600,0
20230802,162700,6265625700,111600,111600,111600,111600,0
20230802,162600,6265625700,111600,111600,111600,111600,0
20230802,162500,6265625700,111600,111600,111600,111600,0
20230802,162400,6265625700,111600,111600,111600,111600,0
20230802,162300,6265625700,111600,111600,111600,111600,0
20230802,162200,6265625700,111600,111600,111600,111600,0
20230802,162100,6265625700,111600,111600,111600,111600,0
20230802,162000,6265625700,111600,111600,111600,111600,0
20230802,161900,6265625700,111600,111600,111600,111600,0
20230802,161800,6265625700,111600,111600,111600,111600,0
20230802,161700,6265625700,111600,111600,111600,111600,0
20230802,161600,6265625700,111600,111600,111600,111600,0
20230802,161500,6265625700,111600,111600,111600,111600,0
20230802,161400,6265625700,111600,111600,111600,111600,0
20230802,161300,6265625700,111600,111600,111600,111600,0
20230802,161200,6265625700,111600,111600,111600,111600,0
20230802,161100,6265625700,111600,111600,111600,111600,381
20230802,161000,6265625700,111600,111600,111600,111600,0
20230802,160900,6265625700,111600,111600,111600,111600,0
20230802,160800,6265625700,111600,111600,111600,111600,0
20230802,160700,6265625700,111600,111600,111600,111600,0
20230802,160600,6265625700,111600,111600,111600,111600,0
20230802,160500,6265625700,111600,111600,111600,111600,0
20230802,160400,6265625700,111600,111600,111600,111600,0
20230802,160300,6265625700,111600,111600,111600,111600,0
20230802,160200,6265625700,111600,111600,111600,111600,0
20230802,160100,6265625700,111600,111600,111600,111600,0
20230802,160000,6265625700,111600,111600,111600,111600,0
20230802,155900,6265625700,111600,111600,111600,111600,0
20230802,155800,6265625700,111600,111600,111600,111600,0
20230802,155700,6265625700,111600,111600,111600,111600,0
20230802,155600,6265625700,111600,111600,111600,111600,0
20230802,155500,6265625700,111600,111600,111600,111600,0
20230802,155400,6265625700,111600,111600,111600,111600,0
20230802,155300,6265625700,111600,111600,111600,111600,0
20230802,155200,6265625700,111600,111600,111600,111600,0
20230802,155100,6265625700,111600,111600,111600,111600,0
20230802,155000,6265625700,111600,111600,111600,111600,0
20230802,154900,6265625700,111600,111600,111600,111600,0
20230802,154800,6265625700,111600,111600,111600,111600,0
20230802,154700,6265625700,111600,111600,111600,111600,0
20230802,154600,6265625700,111600,111600,111600,111600,0
20230802,154500,6265625700,111600,111600,111600,111600,0
20230802,154400,6265625700,111600,111600,111600,111600,0
20230802,154300,6265625700,111600,111600,111600,111600,0
20230802,154200,6265625700,111600,111600,111600,111600,0
20230802,154100,6265625700,111600,111600,111600,111600,381
20230802,154000,6265625700,111600,111600,111600,111600,0
20230802,153900,6265625700,111600,111600,111600,111600,0
20230802,153800,6265625700,111600,111600,111600,111600,0
20230802,153700,6265625700,111600,111600,111600,111600,0
20230802,153600,6265625700,111600,111600,111600,111600,0
20230802,153500,6265625700,111600,111600,111600,111600,0
20230802,153400,6265625700,111600,111600,111600,111600,0
20230802,153300,6265625700,111600,111600,111600,111600,0
20230802,153200,6265625700,111600,111600,111600,111600,0
20230802,153100,6265625700,111600,111600,111600,111600,0
20230802,153000,6265625700,111600,111600,111600,111600,381
20230802,152900,6223106100,111600,111600,111600,111600,0
20230802,152800,6223106100,111600,111600,111600,111600,0
20230802,152700,6223106100,111600,111600,111600,111600,0
20230802,152600,6223106100,111600,111600,111600,111600,0
20230802,152500,6223106100,111600,111600,111600,111600,0
20230802,152400,6223106100,111600,111600,111600,111600,0
20230802,152300,6223106100,111600,111600,111600,111600,0
20230802,152200,6223106100,111600,111600,111600,111600,0
20230802,152100,6223106100,111600,111600,111600,111600,0
20230802,152000,6223106100,111600,111600,111600,111600,0
20230802,151900,6223106100,111600,111800,111800,111600,163
20230802,151800,6204910400,111800,111500,111800,111500,521
20230802,151700,6146740500,111500,111500,111500,111500,55
20230802,151600,6140608000,111500,111600,111600,111500,222
20230802,151500,6115854800,111500,111400,111500,111400,115
20230802,151400,6103039600,111400,111500,111600,111300,297
20230802,151300,6069926800,111500,111300,111600,111300,231
20230802,151200,6044172100,111400,111500,111500,111300,30
20230802,151100,6040830800,111500,111500,111500,111300,154
20230802,151000,6023664400,111500,111500,111600,111500,114
20230802,150900,6010951300,111500,111400,111500,111300,107
20230802,150800,5999027400,111400,111500,111500,111400,222
20230802,150700,5974276200,111500,111600,111600,111500,409
20230802,150600,5928672500,111500,111500,111500,111500,21
20230802,150500,5926331000,111500,111500,111500,111500,109
20230802,150400,5914177500,111500,111600,111600,111500,62
20230802,150300,5907258600,111500,111400,111500,111400,194
20230802,150200,5885638000,111400,111500,111500,111400,47
20230802,150100,5880398700,111400,111500,111500,111400,35
20230802,150000,5876499600,111600,111600,111600,111500,24
20230802,145900,5873823100,111600,111700,111700,111600,4
20230802,145800,5873376400,111700,111700,111700,111500,64
20230802,145700,5866236600,111700,111500,111700,111500,51
20230802,145600,5860545700,111500,111500,111500,111500,121
20230802,145500,5847054200,111500,111400,111500,111400,717
20230802,145400,5767111200,111300,111300,111300,111300,30
20230802,145300,5763772200,111300,111400,111400,111300,89
20230802,145200,5753865700,111500,111400,111500,111300,22
20230802,145100,5751414600,111500,111500,111500,111500,11
20230802,145000,5750188100,111500,111400,111500,111400,43
20230802,144900,5745394000,111400,111300,111400,111300,67
20230802,144800,5737935800,111300,111300,111300,111300,34
20230802,144700,5734151600,111100,111400,111400,111100,386
20230802,144600,5691199800,111400,111300,111400,111300,3
20230802,144500,5690865700,111400,111500,111500,111400,211
20230802,144400,5667342300,111600,111600,111600,111600,15
20230802,144300,5665668300,111700,111600,111700,111600,25
20230802,144200,5662877300,111600,111700,111700,111600,178
20230802,144100,5642997000,111800,111800,111800,111800,11
20230802,144000,5641767200,111800,111700,111800,111700,15
20230802,143900,5640090300,111800,111700,111800,111700,48
20230802,143800,5634724000,111700,111800,111800,111700,22
20230802,143700,5632266500,111700,111800,111800,111700,10
20230802,143600,5631149300,111800,111700,111800,111700,126
20230802,143500,5617072400,111600,111600,111600,111600,25
20230802,143400,5614282400,111600,111600,111600,111600,1
20230802,143300,5614170800,111700,111600,111700,111600,52
20230802,143200,5608362500,111700,111700,111700,111700,0
20230802,143100,5608362500,111700,111700,111700,111700,0
20230802,143000,5608362500,111700,111600,111700,111600,26
20230802,142900,5605458600,111600,111600,111600,111600,29
20230802,142800,5602222200,111600,111600,111600,111600,56
20230802,142700,5595972600,111600,111700,111700,111600,49
20230802,142600,5590500700,111700,111900,111900,111700,153
20230802,142500,5573396400,112000,111900,112000,111900,39
20230802,142400,5569030400,112000,112000,112000,112000,30
20230802,142300,5565670400,112000,111900,112000,111900,10
20230802,142200,5564551100,112000,112000,112000,112000,30
20230802,142100,5561191100,111800,111900,111900,111800,24
20230802,142000,5558505600,111800,111800,111800,111800,1
20230802,141900,5558393800,111800,111800,111800,111700,42
20230802,141800,5553699100,111700,112000,112000,111700,5
20230802,141700,5553139900,112000,112000,112000,112000,100
20230802,141600,5541939900,112000,112100,112100,112000,86
20230802,141500,5532301300,112000,112200,112400,112000,278
20230802,141400,5501092000,112200,112000,112200,112000,260
20230802,141300,5471934400,112000,112000,112100,112000,105
20230802,141200,5460166300,112000,112000,112200,111900,83
20230802,141100,5450870800,112000,111700,112000,111700,476
20230802,141000,5397640800,111600,111500,111600,111500,29
20230802,140900,5394407200,111500,111600,111600,111500,64
20230802,140800,5387267600,111600,111600,111600,111600,1
20230802,140700,5387156000,111600,111600,111600,111600,9
20230802,140600,5386151600,111600,111600,111600,111600,4
20230802,140500,5385705200,111600,111700,111700,111600,13
20230802,140400,5384253300,111700,111600,111700,111600,47
20230802,140300,5379007100,111600,111700,111700,111600,2
20230802,140200,5378783800,111600,111700,111800,111600,93
20230802,140100,5368399100,111700,111500,111700,111500,66
20230802,140000,5361031700,111500,111200,111500,111200,173
20230802,135900,5341748800,111200,111200,111200,111200,8
20230802,135800,5340859200,111200,111300,111400,111200,130
20230802,135700,5326392600,111200,111200,111300,111200,60
20230802,135600,5319717900,111100,111100,111100,111100,0
20230802,135500,5319717900,111100,111200,111200,111100,26
20230802,135400,5316826800,111200,111200,111200,111200,14
20230802,135300,5315270000,111200,111200,111400,111200,358
20230802,135200,5275447200,111200,111200,111300,111200,3
20230802,135100,5275113500,111300,111200,111300,111200,46
20230802,135000,5269998200,111200,111200,111200,111200,0
20230802,134900,5269998200,111200,111200,111200,111200,246
20230802,134800,5242643000,111200,111200,111200,111200,3
20230802,134700,5242309400,111200,111200,111200,111200,14
20230802,134600,5240752600,111200,111300,111300,111200,56
20230802,134500,5234521400,111300,111200,111300,111200,6
20230802,134400,5233854000,111300,111300,111300,111300,1
20230802,134300,5233742700,111200,111200,111300,111200,12
20230802,134200,5232407300,111200,111200,111200,111200,9
20230802,134100,5231406500,111300,111200,111300,111200,45
20230802,134000,5226402300,111200,111200,111200,111100,188
20230802,133900,5205497300,111200,111100,111200,111100,181
20230802,133800,5185371100,111200,111200,111200,110900,116
20230802,133700,5172480400,111200,111200,111200,111000,176
20230802,133600,5152917200,111200,111200,111200,111200,91
20230802,133500,5142798000,111200,111300,111300,111200,305
20230802,133400,5108879400,111300,111300,111400,111300,19
20230802,133300,5106764600,111300,111400,111400,111200,25
20230802,133200,5103980000,111500,111500,111500,111500,36
20230802,133100,5099966000,111500,111600,111600,111500,14
20230802,133000,5098404900,111500,111500,111800,111500,64
20230802,132900,5091265900,111700,111400,111700,111400,116
20230802,132800,5078324800,111400,111400,111400,111400,23
20230802,132700,5075762600,111400,111400,111400,111400,13
20230802,132600,5074314400,111600,111600,111600,111400,69
20230802,132500,5066623000,111800,111600,111800,111600,19
20230802,132400,5064500600,111600,111800,111800,111600,69
20230802,132300,5056793100,111800,111900,111900,111800,21
20230802,132200,5054443700,111900,111900,111900,111900,24
20230802,132100,5051758100,112000,112100,112100,112000,41
20230802,132000,5047165600,112100,112100,112200,112000,198
20230802,131900,5024968600,112200,112200,112300,112200,114
20230802,131800,5012171800,112300,112300,112300,112300,50
20230802,131700,5006556800,112300,112100,112400,112100,267
20230802,131600,4976575500,112100,112000,112200,112000,360
20230802,131500,4936219000,112000,112000,112100,112000,131
20230802,131400,4921545000,112000,111800,112000,111800,205
20230802,131300,4898590000,111800,111900,111900,111600,58
20230802,131200,4892100200,111900,111700,111900,111600,205
20230802,131100,4869182900,111700,111400,111700,111400,301
20230802,131000,4835590300,111400,111300,111400,111300,115
20230802,130900,4822781600,111200,111300,111300,111200,5
20230802,130800,4822225400,111300,111400,111400,111300,23
20230802,130700,4819665200,111400,111500,111500,111400,60
20230802,130600,4812976000,111500,111500,111500,111500,46
20230802,130500,4807847000,111500,111500,111500,111500,17
20230802,130400,4805951500,111500,111400,111500,111400,102
20230802,130300,4794580600,111500,111500,111600,111500,82
20230802,130200,4785437400,111500,111500,111500,111500,46
20230802,130100,4780308400,111400,111400,111500,111400,96
20230802,130000,4769604800,111400,111400,111500,111400,6
20230802,125900,4768936300,111400,111400,111400,111400,0
20230802,125800,4768936300,111400,111500,111500,111400,4
20230802,125700,4768490400,111600,111600,111600,111600,40
20230802,125600,4764026400,111600,111400,111600,111400,174
20230802,125500,4744610800,111600,111600,111600,111600,0
20230802,125400,4744610800,111600,111600,111600,111600,14
20230802,125300,4743048400,111600,111700,111700,111600,18
20230802,125200,4741039000,111700,111500,111700,111500,186
20230802,125100,4720283100,111400,111500,111500,111400,63
20230802,125000,4713259800,111600,111600,111600,111600,6
20230802,124900,4712590200,111600,111600,111600,111600,3
20230802,124800,4712255400,111600,111600,111600,111600,13
20230802,124700,4710804600,111700,111700,111700,111600,14
20230802,124600,4709240900,111700,111700,111800,111700,86
20230802,124500,4699634600,111700,111600,111700,111600,9
20230802,124400,4698629600,111600,111700,111800,111600,312
20230802,124300,4663786800,111600,111600,111600,111600,77
20230802,124200,4655193600,111600,111600,111600,111600,23
20230802,124100,4652626800,111600,111700,111700,111600,77
20230802,124000,4644031400,111700,111700,111800,111700,93
20230802,123900,4633635300,111700,111700,111700,111700,11
20230802,123800,4632406600,111700,111800,111800,111700,21
20230802,123700,4630060100,111900,111900,111900,111800,61
20230802,123600,4623235000,111900,111800,111900,111800,13
20230802,123500,4621780400,111800,111800,111900,111800,138
20230802,123400,4606344000,111800,111800,111800,111800,51
20230802,123300,4600642200,111700,111800,111800,111700,59
20230802,123200,4594047400,111800,111500,111800,111500,135
20230802,123100,4578964200,111700,111400,111700,111400,165
20230802,123000,4560547800,111300,111400,111500,111300,88
20230802,122900,4550742500,111200,111200,111200,111200,0
20230802,122800,4550742500,111200,111200,111200,111200,0
20230802,122700,4550742500,111200,111600,111700,111200,65
20230802,122600,4543487800,111600,111400,111600,111100,100
20230802,122500,4532337000,111000,111000,111000,111000,1
20230802,122400,4532226000,111500,111000,111600,111000,1140
20230802,122300,4405297200,110900,110900,110900,110900,101
20230802,122200,4394096300,110900,110900,110900,110900,1
20230802,122100,4393985400,110900,111000,111000,110900,53
20230802,122000,4388103400,110900,110900,110900,110900,1
20230802,121900,4387992500,110900,110900,110900,110900,1
20230802,121800,4387881600,110900,111000,111000,110900,5
20230802,121700,4387326700,110900,110900,110900,110900,6
20230802,121600,4386661300,110900,110900,110900,110900,10
20230802,121500,4385552300,110900,110900,110900,110800,23
20230802,121400,4383001700,110900,110900,110900,110900,6
20230802,121300,4382336300,110900,111000,111000,110900,76
20230802,121200,4373905400,110900,110900,110900,110900,1
20230802,121100,4373794500,111100,110800,111100,110700,232
20230802,121000,4348042900,110800,110800,110800,110800,22
20230802,120900,4345605300,110800,110900,110900,110800,116
20230802,120800,4332749200,110900,110900,110900,110900,0
20230802,120700,4332749200,110900,110800,110900,110800,21
20230802,120600,4330422300,110800,110800,110800,110800,15
20230802,120500,4328760300,110800,110800,110800,110800,1
20230802,120400,4328649500,110800,110800,110800,110800,66
20230802,120300,4321336700,110800,110800,110800,110800,5
20230802,120200,4320782700,110800,110800,110800,110800,2
20230802,120100,4320561100,110800,110800,111000,110800,17
20230802,120000,4318677100,111100,111000,111100,110900,76
20230802,115900,4310241300,111100,111000,111100,111000,8
20230802,115800,4309352900,110800,110800,110800,110800,52
20230802,115700,4303591300,110900,110800,111000,110800,151
20230802,115600,4286843400,110800,110800,110800,110800,12
20230802,115500,4285513800,110800,110700,110800,110700,55
20230802,115400,4279420000,110500,110500,110500,110500,1
20230802,115300,4279309500,110700,110300,110700,110300,265
20230802,115200,4250003300,110400,110400,110400,110400,93
20230802,115100,4239736100,110400,110400,110400,110400,20
20230802,115000,4237528100,110100,110700,110700,110000,1286
20230802,114900,4095580400,110800,110800,110800,110800,1
20230802,114800,4095469600,110800,110700,110800,110700,2
20230802,114700,4095248100,110800,110500,110800,110500,98
20230802,114600,4084404000,110500,110600,110600,110500,24
20230802,114500,4081749900,110600,110600,110600,110400,280
20230802,114400,4050813100,110500,110600,110600,110500,51
20230802,114300,4045174200,110600,110400,110600,110400,56
20230802,114200,4038984500,110400,110400,110400,110400,29
20230802,114100,4035782900,110400,110400,110400,110400,64
20230802,114000,4028717300,110400,110400,110400,110400,29
20230802,113900,4025515700,110400,110500,110500,110400,32
20230802,113800,4021981500,110500,110600,110600,110500,17
20230802,113700,4020102300,110600,110700,110700,110600,13
20230802,113600,4018664400,110900,110900,110900,110800,128
20230802,113500,4004469600,110900,111000,111000,110900,7
20230802,113400,4003693100,110900,110900,110900,110900,6
20230802,113300,4003027700,111000,110500,111000,110400,249
20230802,113200,3975437600,110500,110500,110600,110500,32
20230802,113100,3971901000,110500,110500,110500,110500,26
20230802,113000,3969028000,110600,110600,110600,110600,9
20230802,112900,3968032600,110600,110600,110600,110600,94
20230802,112800,3957636200,110700,110700,110700,110700,140
20230802,112700,3942138200,110700,110500,110700,110500,163
20230802,112600,3924096100,110500,110500,110500,110500,2
20230802,112500,3923875100,110700,110700,110700,110400,347
20230802,112400,3885499000,110700,110700,110800,110500,103
20230802,112300,3874089400,110600,110700,110700,110600,378
20230802,112200,3832274600,110700,111000,111000,110700,484
20230802,112100,3778625700,111000,111100,111100,111000,107
20230802,112000,3766748500,111100,111100,111100,111100,56
20230802,111900,3760526900,111200,111200,111200,111200,7
20230802,111800,3759748500,111200,111200,111200,111200,9
20230802,111700,3758747700,111100,111100,111100,111100,93
20230802,111600,3748415400,111100,111100,111100,111100,23
20230802,111500,3745860100,111100,111100,111100,111100,8
20230802,111400,3744971300,111200,111200,111200,111200,13
20230802,111300,3743525700,111000,111100,111100,111000,234
20230802,111200,3717551200,111100,111100,111100,111100,22
20230802,111100,3715107000,111100,111300,111300,111100,16
20230802,111000,3713328400,111300,111100,111300,111100,53
20230802,110900,3707439900,111200,111100,111200,111100,33
20230802,110800,3703772400,111100,111200,111200,111100,33
20230802,110700,3700104700,111300,111300,111300,111300,2
20230802,110600,3699882100,111300,111300,111300,111300,4
20230802,110500,3699436900,111300,111200,111400,111000,43
20230802,110400,3694647700,111100,111000,111100,111000,76
20230802,110300,3686210700,110900,111000,111000,110900,55
20230802,110200,3680111100,111000,111000,111100,110900,15
20230802,110100,3678446000,111100,111100,111100,110900,83
20230802,110000,3669234600,111100,111200,111200,111100,85
20230802,105900,3659789800,111100,111200,111200,111100,54
20230802,105800,3653789900,111100,111200,111200,111100,188
20230802,105700,3632901400,111200,111200,111200,111200,36
20230802,105600,3628898200,111200,111300,111300,111200,113
20230802,105500,3616322600,111200,111300,111300,111200,207
20230802,105400,3593296000,111400,111200,111400,111200,20
20230802,105300,3591070000,111200,111300,111300,111200,51
20230802,105200,3585395200,111300,111200,111300,111200,414
20230802,105100,3539354900,111300,111200,111300,111200,107
20230802,105000,3527454800,111200,111400,111400,111200,165
20230802,104900,3509085900,111400,111500,111500,111400,23
20230802,104800,3506523600,111400,111400,111400,111400,1
20230802,104700,3506412200,111400,111400,111400,111400,1
20230802,104600,3506300800,111400,111400,111400,111400,22
20230802,104500,3503850000,111400,111500,111500,111400,16
20230802,104400,3502066300,111400,111400,111500,111400,32
20230802,104300,3498501200,111400,111400,111400,111400,101
20230802,104200,3487249800,111400,111400,111400,111400,38
20230802,104100,3483016600,111400,111400,111400,111400,115
20230802,104000,3470205600,111400,111500,111500,111400,10
20230802,103900,3469091500,111500,111500,111500,111500,79
20230802,103800,3460283000,111500,111300,111500,111300,59
20230802,103700,3453707600,111400,111600,111600,111400,45
20230802,103600,3448693500,111400,111500,111500,111400,106
20230802,103500,3436876200,111500,111500,111500,111500,8
20230802,103400,3435984200,111300,111300,111400,111300,45
20230802,103300,3430973500,111300,111400,111400,111300,10
20230802,103200,3429860200,111500,111200,111500,111100,35
20230802,103100,3425965800,111200,111500,111500,111100,478
20230802,103000,3372773000,111500,111400,111700,111300,157
20230802,102900,3355282500,111500,111800,111800,111500,260
20230802,102800,3326246400,111800,111900,112300,111600,448
20230802,102700,3276151800,112400,112500,112600,111900,220
20230802,102600,3251451000,112600,112800,112800,112300,146
20230802,102500,3235014900,112700,112200,113100,112100,1456
20230802,102400,3071057300,112200,112000,112200,111900,658
20230802,102300,2997342100,111700,111800,112000,111700,881
20230802,102200,2898733800,111800,111900,111900,111800,112
20230802,102100,2886209600,111900,112000,112000,111900,200
20230802,102000,2863826000,111900,111900,112000,111900,264
20230802,101900,2834274700,111900,111900,112000,111900,232
20230802,101800,2808307900,111800,111600,111800,111600,693
20230802,101700,2730901800,111500,111600,111600,111400,71
20230802,101600,2722986500,111600,111300,111700,111300,641
20230802,101500,2651481300,111300,111400,111400,111200,36
20230802,101400,2647474400,111100,111100,111600,111100,1657
20230802,101300,2462933100,111100,110700,111100,110700,602
20230802,101200,2396101300,110600,110600,110600,110600,40
20230802,101100,2391677300,110600,110700,110700,110600,33
20230802,101000,2388027300,110600,110600,110600,110600,30
20230802,100900,2384709300,110800,110600,110800,110600,12
20230802,100800,2383381100,110800,110800,110800,110800,1
20230802,100700,2383270300,110700,110000,110700,110000,166
20230802,100600,2364977600,110000,110000,110000,110000,9
20230802,100500,2363987600,110000,110100,110100,110000,18
20230802,100400,2362007500,110000,110000,110000,110000,177
20230802,100300,2342537500,110000,110100,110300,110000,495
20230802,100200,2287990100,110100,110400,110400,110100,14
20230802,100100,2286446900,110500,110100,110500,110000,111
20230802,100000,2274225200,110100,110200,110200,110000,202
20230802,095900,2252001800,110100,110200,110200,110100,27
20230802,095800,2249028000,110100,110400,111000,110100,483
20230802,095700,2195592000,110300,110300,110400,110300,128
20230802,095600,2181471100,110300,111000,111000,110300,574
20230802,095500,2118037200,111000,111000,111000,111000,0
20230802,095400,2118037200,111000,110600,111000,110600,417
20230802,095300,2071758200,110600,111000,111000,110600,207
20230802,095200,2048838500,111000,110800,111000,110800,9
20230802,095100,2047840700,111100,110900,111100,110800,10
20230802,095000,2046731500,110900,111000,111100,110900,21
20230802,094900,2044400600,111000,111100,111100,111000,103
20230802,094800,2032959800,111200,111100,111200,110900,64
20230802,094700,2025848100,111100,111000,111100,110800,31
20230802,094600,2022406800,111000,110900,111000,110700,22
20230802,094500,2019969400,110700,110700,110700,110700,4
20230802,094400,2019526600,110700,110700,110700,110700,7
20230802,094300,2018751700,110700,111200,111200,110700,189
20230802,094200,1997770000,111200,111500,111500,111200,351
20230802,094100,1958662300,111500,110300,111500,110200,864
20230802,094000,1862856400,110600,110200,110700,110100,476
20230802,093900,1810251900,110100,110000,110100,109500,37
20230802,093800,1806180700,109800,109800,109800,109700,115
20230802,093700,1793555200,109800,109700,109800,109400,55
20230802,093600,1787531500,109800,109800,109800,109300,326
20230802,093500,1751795900,109700,109800,110100,109700,116
20230802,093400,1739063300,109700,110200,110200,109700,47
20230802,093300,1733903400,110200,110100,110300,110100,319
20230802,093200,1698772100,109600,109600,110100,109500,58
20230802,093100,1692416500,109300,109800,110500,109100,558
20230802,093000,1631016400,109500,110500,110500,109500,355
20230802,092900,1591975900,110500,109600,110500,109500,455
20230802,092800,1541868500,109700,110500,110500,109600,109
20230802,092700,1529894700,110000,109900,110600,109900,275
20230802,092600,1499551400,109600,109900,109900,109500,279
20230802,092500,1468954800,109900,110300,110300,109800,1047
20230802,092400,1353644400,110300,110600,110600,110300,106
20230802,092300,1341949800,110600,110700,110700,110600,29
20230802,092200,1338740900,110700,110600,110700,110600,136
20230802,092100,1323697800,110600,110300,110600,110100,239
20230802,092000,1297350200,110400,110900,111100,110400,616
20230802,091900,1229232700,111100,111400,111400,111000,268
20230802,091800,1199417400,111500,111400,111500,111300,427
20230802,091700,1151840900,111400,111400,111500,111000,152
20230802,091600,1134899700,111500,111100,111500,111000,480
20230802,091500,1081503800,111100,110400,111100,110400,444
20230802,091400,1032317600,110400,110400,110800,110300,154
20230802,091300,1015296300,110500,110600,110600,110300,883
20230802,091200,917747600,110500,110800,110800,110500,328
20230802,091100,881471000,111100,111100,111100,110800,40
20230802,091000,877035500,111000,110600,111200,110500,233
20230802,090900,851199500,110500,110600,110700,110500,234
20230802,090800,825318200,110700,111100,111100,110600,257
20230802,090700,796822300,111100,111500,111500,111100,133
20230802,090600,782026200,111200,111200,111600,111100,432
20230802,090500,733981400,111200,111400,111600,111100,561
20230802,090400,671487400,111500,111700,111700,111300,301
20230802,090300,637921600,111700,111100,111700,110700,919
20230802,090200,535636900,111000,111100,111100,110500,439
20230802,090100,486996000,111100,111500,111500,110200,2433
20230802,090000,217334900,111600,111100,111600,110800,1946