KissMeData/005380/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184200,177279741000,192500,192500,192500,192500,42759
20230802,184100,177279741000,192500,192500,192500,192500,0
20230802,184000,177279741000,192500,192500,192500,192500,0
20230802,183900,177279741000,192500,192500,192500,192500,0
20230802,183800,177279741000,192500,192500,192500,192500,0
20230802,183700,177279741000,192500,192500,192500,192500,0
20230802,183600,177279741000,192500,192500,192500,192500,0
20230802,183500,177279741000,192500,192500,192500,192500,0
20230802,183400,177279741000,192500,192500,192500,192500,0
20230802,183300,177279741000,192500,192500,192500,192500,0
20230802,183200,177279741000,192500,192500,192500,192500,0
20230802,183100,177279741000,192500,192500,192500,192500,0
20230802,183000,177279741000,192500,192500,192500,192500,0
20230802,182900,177279741000,192500,192500,192500,192500,0
20230802,182800,177279741000,192500,192500,192500,192500,0
20230802,182700,177279741000,192500,192500,192500,192500,0
20230802,182600,177279741000,192500,192500,192500,192500,0
20230802,182500,177279741000,192500,192500,192500,192500,0
20230802,182400,177279741000,192500,192500,192500,192500,0
20230802,182300,177279741000,192500,192500,192500,192500,0
20230802,182200,177279741000,192500,192500,192500,192500,0
20230802,182100,177279741000,192500,192500,192500,192500,0
20230802,182000,177279741000,192500,192500,192500,192500,0
20230802,181900,177279741000,192500,192500,192500,192500,0
20230802,181800,177279741000,192500,192500,192500,192500,0
20230802,181700,177279741000,192500,192500,192500,192500,0
20230802,181600,177279741000,192500,192500,192500,192500,0
20230802,181500,177279741000,192500,192500,192500,192500,0
20230802,181400,177279741000,192500,192500,192500,192500,0
20230802,181300,177279741000,192500,192500,192500,192500,0
20230802,181200,177279741000,192500,192500,192500,192500,42759
20230802,181100,177279741000,192500,192500,192500,192500,0
20230802,181000,177279741000,192500,192500,192500,192500,0
20230802,180900,177279741000,192500,192500,192500,192500,0
20230802,180800,177279741000,192500,192500,192500,192500,0
20230802,180700,177279741000,192500,192500,192500,192500,0
20230802,180600,177279741000,192500,192500,192500,192500,0
20230802,180500,177279741000,192500,192500,192500,192500,0
20230802,180400,177279741000,192500,192500,192500,192500,0
20230802,180300,177279741000,192500,192500,192500,192500,0
20230802,180200,177279741000,192500,192500,192500,192500,0
20230802,180100,177279741000,192500,192500,192500,192500,0
20230802,180000,177279741000,192500,192500,192500,192500,0
20230802,175900,177279741000,192500,192500,192500,192500,0
20230802,175800,177279741000,192500,192500,192500,192500,0
20230802,175700,177279741000,192500,192500,192500,192500,0
20230802,175600,177279741000,192500,192500,192500,192500,0
20230802,175500,177279741000,192500,192500,192500,192500,0
20230802,175400,177279741000,192500,192500,192500,192500,0
20230802,175300,177279741000,192500,192500,192500,192500,0
20230802,175200,177279741000,192500,192500,192500,192500,0
20230802,175100,177279741000,192500,192500,192500,192500,0
20230802,175000,177279741000,192500,192500,192500,192500,0
20230802,174900,177279741000,192500,192500,192500,192500,0
20230802,174800,177279741000,192500,192500,192500,192500,0
20230802,174700,177279741000,192500,192500,192500,192500,0
20230802,174600,177279741000,192500,192500,192500,192500,0
20230802,174500,177279741000,192500,192500,192500,192500,0
20230802,174400,177279741000,192500,192500,192500,192500,0
20230802,174300,177279741000,192500,192500,192500,192500,0
20230802,174200,177279741000,192500,192500,192500,192500,42759
20230802,174100,177279741000,192500,192500,192500,192500,0
20230802,174000,177279741000,192500,192500,192500,192500,0
20230802,173900,177279741000,192500,192500,192500,192500,0
20230802,173800,177279741000,192500,192500,192500,192500,0
20230802,173700,177279741000,192500,192500,192500,192500,0
20230802,173600,177279741000,192500,192500,192500,192500,0
20230802,173500,177279741000,192500,192500,192500,192500,0
20230802,173400,177279741000,192500,192500,192500,192500,0
20230802,173300,177279741000,192500,192500,192500,192500,0
20230802,173200,177279741000,192500,192500,192500,192500,0
20230802,173100,177279741000,192500,192500,192500,192500,0
20230802,173000,177279741000,192500,192500,192500,192500,0
20230802,172900,177279741000,192500,192500,192500,192500,0
20230802,172800,177279741000,192500,192500,192500,192500,0
20230802,172700,177279741000,192500,192500,192500,192500,0
20230802,172600,177279741000,192500,192500,192500,192500,0
20230802,172500,177279741000,192500,192500,192500,192500,0
20230802,172400,177279741000,192500,192500,192500,192500,0
20230802,172300,177279741000,192500,192500,192500,192500,0
20230802,172200,177279741000,192500,192500,192500,192500,0
20230802,172100,177279741000,192500,192500,192500,192500,0
20230802,172000,177279741000,192500,192500,192500,192500,0
20230802,171900,177279741000,192500,192500,192500,192500,0
20230802,171800,177279741000,192500,192500,192500,192500,0
20230802,171700,177279741000,192500,192500,192500,192500,0
20230802,171600,177279741000,192500,192500,192500,192500,0
20230802,171500,177279741000,192500,192500,192500,192500,0
20230802,171400,177279741000,192500,192500,192500,192500,0
20230802,171300,177279741000,192500,192500,192500,192500,0
20230802,171200,177279741000,192500,192500,192500,192500,42759
20230802,171100,177279741000,192500,192500,192500,192500,0
20230802,171000,177279741000,192500,192500,192500,192500,0
20230802,170900,177279741000,192500,192500,192500,192500,0
20230802,170800,177279741000,192500,192500,192500,192500,0
20230802,170700,177279741000,192500,192500,192500,192500,0
20230802,170600,177279741000,192500,192500,192500,192500,0
20230802,170500,177279741000,192500,192500,192500,192500,0
20230802,170400,177279741000,192500,192500,192500,192500,0
20230802,170300,177279741000,192500,192500,192500,192500,0
20230802,170200,177279741000,192500,192500,192500,192500,0
20230802,170100,177279741000,192500,192500,192500,192500,0
20230802,170000,177279741000,192500,192500,192500,192500,0
20230802,165900,177279741000,192500,192500,192500,192500,0
20230802,165800,177279741000,192500,192500,192500,192500,0
20230802,165700,177279741000,192500,192500,192500,192500,0
20230802,165600,177279741000,192500,192500,192500,192500,0
20230802,165500,177279741000,192500,192500,192500,192500,0
20230802,165400,177279741000,192500,192500,192500,192500,0
20230802,165300,177279741000,192500,192500,192500,192500,0
20230802,165200,177279741000,192500,192500,192500,192500,0
20230802,165100,177279741000,192500,192500,192500,192500,0
20230802,165000,177279741000,192500,192500,192500,192500,0
20230802,164900,177279741000,192500,192500,192500,192500,0
20230802,164800,177279741000,192500,192500,192500,192500,0
20230802,164700,177279741000,192500,192500,192500,192500,0
20230802,164600,177279741000,192500,192500,192500,192500,0
20230802,164500,177279741000,192500,192500,192500,192500,0
20230802,164400,177279741000,192500,192500,192500,192500,0
20230802,164300,177279741000,192500,192500,192500,192500,0
20230802,164200,177279741000,192500,192500,192500,192500,42759
20230802,164100,177279741000,192500,192500,192500,192500,0
20230802,164000,177279741000,192500,192500,192500,192500,0
20230802,163900,177279741000,192500,192500,192500,192500,0
20230802,163800,177279741000,192500,192500,192500,192500,0
20230802,163700,177279741000,192500,192500,192500,192500,0
20230802,163600,177279741000,192500,192500,192500,192500,0
20230802,163500,177279741000,192500,192500,192500,192500,0
20230802,163400,177279741000,192500,192500,192500,192500,0
20230802,163300,177279741000,192500,192500,192500,192500,0
20230802,163200,177279741000,192500,192500,192500,192500,0
20230802,163100,177279741000,192500,192500,192500,192500,0
20230802,163000,177279741000,192500,192500,192500,192500,0
20230802,162900,177279741000,192500,192500,192500,192500,0
20230802,162800,177279741000,192500,192500,192500,192500,0
20230802,162700,177279741000,192500,192500,192500,192500,0
20230802,162600,177279741000,192500,192500,192500,192500,0
20230802,162500,177279741000,192500,192500,192500,192500,0
20230802,162400,177279741000,192500,192500,192500,192500,0
20230802,162300,177279741000,192500,192500,192500,192500,0
20230802,162200,177279741000,192500,192500,192500,192500,0
20230802,162100,177279741000,192500,192500,192500,192500,0
20230802,162000,177279741000,192500,192500,192500,192500,0
20230802,161900,177279741000,192500,192500,192500,192500,0
20230802,161800,177279741000,192500,192500,192500,192500,0
20230802,161700,177279741000,192500,192500,192500,192500,0
20230802,161600,177279741000,192500,192500,192500,192500,0
20230802,161500,177279741000,192500,192500,192500,192500,0
20230802,161400,177279741000,192500,192500,192500,192500,0
20230802,161300,177279741000,192500,192500,192500,192500,0
20230802,161200,177279741000,192500,192500,192500,192500,42759
20230802,161100,177279741000,192500,192500,192500,192500,0
20230802,161000,177279741000,192500,192500,192500,192500,0
20230802,160900,177279741000,192500,192500,192500,192500,0
20230802,160800,177279741000,192500,192500,192500,192500,0
20230802,160700,177279741000,192500,192500,192500,192500,0
20230802,160600,177279741000,192500,192500,192500,192500,0
20230802,160500,177279741000,192500,192500,192500,192500,0
20230802,160400,177279741000,192500,192500,192500,192500,0
20230802,160300,177279741000,192500,192500,192500,192500,0
20230802,160200,177279741000,192500,192500,192500,192500,0
20230802,160100,177279741000,192500,192500,192500,192500,0
20230802,160000,177279741000,192500,192500,192500,192500,0
20230802,155900,177279741000,192500,192500,192500,192500,0
20230802,155800,177279741000,192500,192500,192500,192500,0
20230802,155700,177279741000,192500,192500,192500,192500,0
20230802,155600,177279741000,192500,192500,192500,192500,0
20230802,155500,177279741000,192500,192500,192500,192500,0
20230802,155400,177279741000,192500,192500,192500,192500,0
20230802,155300,177279741000,192500,192500,192500,192500,0
20230802,155200,177279741000,192500,192500,192500,192500,0
20230802,155100,177279741000,192500,192500,192500,192500,0
20230802,155000,177279741000,192500,192500,192500,192500,0
20230802,154900,177279741000,192500,192500,192500,192500,0
20230802,154800,177279741000,192500,192500,192500,192500,0
20230802,154700,177279741000,192500,192500,192500,192500,0
20230802,154600,177279741000,192500,192500,192500,192500,0
20230802,154500,177279741000,192500,192500,192500,192500,0
20230802,154400,177279741000,192500,192500,192500,192500,0
20230802,154300,177279741000,192500,192500,192500,192500,0
20230802,154200,177279741000,192500,192500,192500,192500,42759
20230802,154100,177279741000,192500,192500,192500,192500,0
20230802,154000,177279741000,192500,192500,192500,192500,0
20230802,153900,177279741000,192500,192500,192500,192500,0
20230802,153800,177279741000,192500,192500,192500,192500,0
20230802,153700,177279741000,192500,192500,192500,192500,0
20230802,153600,177279741000,192500,192500,192500,192500,0
20230802,153500,177279741000,192500,192500,192500,192500,0
20230802,153400,177279741000,192500,192500,192500,192500,0
20230802,153300,177279741000,192500,192500,192500,192500,0
20230802,153200,177279741000,192500,192500,192500,192500,0
20230802,153100,177279741000,192500,192500,192500,192500,0
20230802,153000,177279741000,192500,192500,192500,192500,42759
20230802,152900,169048633500,192500,192500,192500,192500,0
20230802,152800,169048633500,192500,192500,192500,192500,0
20230802,152700,169048633500,192500,192500,192500,192500,0
20230802,152600,169048633500,192500,192500,192500,192500,0
20230802,152500,169048633500,192500,192500,192500,192500,0
20230802,152400,169048633500,192500,192500,192500,192500,0
20230802,152300,169048633500,192500,192500,192500,192500,0
20230802,152200,169048633500,192500,192500,192500,192500,0
20230802,152100,169048633500,192500,192500,192500,192500,0
20230802,152000,169048633500,192500,192500,192500,192500,0
20230802,151900,169048633500,192500,192400,192500,192400,5548
20230802,151800,167980813100,192400,192400,192500,192400,1597
20230802,151700,167673472400,192400,192400,192500,192400,2676
20230802,151600,167158521500,192500,192400,192500,192400,3000
20230802,151500,166581280300,192500,192500,192500,192400,3891
20230802,151400,165832442000,192500,192400,192500,192400,1810
20230802,151300,165484108800,192400,192500,192500,192400,2326
20230802,151200,165036546400,192500,192400,192500,192400,1314
20230802,151100,164783697400,192400,192400,192500,192400,1206
20230802,151000,164551642800,192500,192400,192500,192400,1532
20230802,150900,164256840700,192500,192500,192600,192400,871
20230802,150800,164089226900,192600,192500,192600,192400,4826
20230802,150700,163160369000,192400,192500,192600,192400,2353
20230802,150600,162707491800,192500,192500,192600,192500,2368
20230802,150500,162251627900,192500,192500,192600,192500,2387
20230802,150400,161792076500,192500,192500,192600,192500,1338
20230802,150300,161534499000,192600,192500,192600,192500,2723
20230802,150200,161010299100,192500,192600,192600,192500,1317
20230802,150100,160756748700,192600,192600,192600,192500,2199
20230802,150000,160333353100,192500,192500,192600,192500,3105
20230802,145900,159735461100,192500,192500,192600,192500,1820
20230802,145800,159385097700,192500,192500,192600,192500,1819
20230802,145700,159034923700,192500,192500,192600,192500,2155
20230802,145600,158620055000,192500,192600,192600,192500,1330
20230802,145500,158364011600,192500,192600,192600,192500,1416
20230802,145400,158091401600,192600,192600,192600,192500,1218
20230802,145300,157856907300,192600,192500,192600,192500,1748
20230802,145200,157520347200,192500,192600,192600,192500,1783
20230802,145100,157177078300,192600,192500,192600,192500,1615
20230802,145000,156866149100,192600,192500,192600,192500,1276
20230802,144900,156620472700,192500,192600,192600,192500,2051
20230802,144800,156225581600,192500,192600,192600,192500,2565
20230802,144700,155731690600,192600,192600,192700,192500,4532
20230802,144600,154858846800,192600,192600,192700,192600,1154
20230802,144500,154636570300,192600,192600,192700,192600,1863
20230802,144400,154277725900,192600,192700,192700,192600,1440
20230802,144300,154000363600,192700,192700,192800,192600,4793
20230802,144200,153076801600,192800,192700,192800,192700,823
20230802,144100,152918191800,192800,192700,192800,192700,2223
20230802,144000,152489777300,192700,192700,192800,192700,992
20230802,143900,152298602400,192800,192700,192800,192700,570
20230802,143800,152188747200,192700,192800,192900,192700,3131
20230802,143700,151585186300,192800,192800,192900,192800,588
20230802,143600,151471795400,192900,192800,192900,192800,646
20230802,143500,151347224100,192800,192800,192900,192800,743
20230802,143400,151203953000,192800,192800,192900,192800,1316
20230802,143300,150950192400,192800,192900,193000,192800,2535
20230802,143200,150461157700,192900,192900,193000,192900,935
20230802,143100,150280754700,192900,192800,193000,192700,1703
20230802,143000,149952371900,192800,192700,192800,192700,1022
20230802,142900,149755352700,192700,192600,192800,192600,1496
20230802,142800,149467094600,192600,192500,192700,192500,4532
20230802,142700,148594172100,192600,192500,192600,192500,1170
20230802,142600,148368912600,192600,192500,192600,192500,1588
20230802,142500,148063164300,192600,192600,192600,192500,1240
20230802,142400,147824454200,192600,192500,192600,192500,908
20230802,142300,147649636400,192600,192500,192600,192500,1741
20230802,142200,147314386700,192500,192500,192600,192500,4043
20230802,142100,146535983000,192600,192500,192600,192500,1856
20230802,142000,146178680900,192500,192500,192600,192500,1371
20230802,141900,145914749400,192600,192600,192700,192500,3263
20230802,141800,145286338600,192600,192600,192700,192600,1095
20230802,141700,145075420000,192700,192600,192700,192600,734
20230802,141600,144934043000,192700,192600,192700,192600,2238
20230802,141500,144502962900,192600,192700,192700,192600,1792
20230802,141400,144157804200,192700,192600,192700,192600,1539
20230802,141300,143861370900,192600,192700,192700,192600,1542
20230802,141200,143564338000,192700,192600,192700,192600,1808
20230802,141100,143216045700,192700,192600,192700,192600,1863
20230802,141000,142857147600,192700,192600,192700,192600,3057
20230802,140900,142268303100,192700,192700,192700,192600,3485
20230802,140800,141596944500,192700,192900,192900,192700,3681
20230802,140700,140887393300,192800,192800,192900,192800,945
20230802,140600,140705178300,192900,192700,192900,192700,2363
20230802,140500,140249582000,192800,192800,192800,192700,2110
20230802,140400,139842873200,192800,192700,192800,192700,2282
20230802,140300,139403115000,192800,192800,192900,192700,2272
20230802,140200,138965073900,192800,192900,193000,192800,3125
20230802,140100,138362328300,192900,193000,193000,192900,498
20230802,140000,138266243400,193000,193000,193100,192900,2599
20230802,135900,137764623600,193100,193300,193300,193000,2852
20230802,135800,137213808100,193200,193100,193300,193100,1185
20230802,135700,136984863900,193200,193000,193200,193000,1924
20230802,135600,136613349300,193100,192800,193100,192700,8398
20230802,135500,134993710800,192800,192700,192800,192600,6576
20230802,135400,133726542800,192700,192900,192900,192700,3076
20230802,135300,133133582200,192800,192900,193000,192800,2749
20230802,135200,132603287400,192900,193000,193100,192900,9751
20230802,135100,130721320300,193000,193500,193600,193000,18156
20230802,135000,127210704200,193500,193600,193600,193500,2898
20230802,134900,126649913900,193600,193600,193700,193500,5585
20230802,134800,125568688200,193600,193700,193700,193600,558
20230802,134700,125460649000,193700,193600,193700,193600,1094
20230802,134600,125248835200,193700,193800,193800,193600,2825
20230802,134500,124701670300,193700,193800,193800,193700,1196
20230802,134400,124469982500,193700,193700,193800,193700,751
20230802,134300,124324501300,193700,193700,193800,193700,818
20230802,134200,124166037500,193700,193800,193800,193700,2484
20230802,134100,123684865100,193700,194000,194100,193700,12957
20230802,134000,121172802300,194000,194100,194100,194000,1311
20230802,133900,120918452500,194100,194000,194100,194000,2025
20230802,133800,120525577500,194100,194000,194100,194000,2469
20230802,133700,120046573400,194000,194000,194100,194000,4961
20230802,133600,119084126500,194100,194100,194100,194000,1914
20230802,133500,118712693600,194000,194000,194100,194000,6126
20230802,133400,117524211400,194000,194000,194100,194000,3092
20230802,133300,116924347500,194000,194100,194200,194000,1894
20230802,133200,116556774200,194100,194100,194200,194100,731
20230802,133100,116414877200,194100,194100,194200,194100,862
20230802,133000,116247559300,194200,194200,194200,194100,842
20230802,132900,116084119800,194100,194100,194200,194100,1717
20230802,132800,115750833500,194100,194100,194200,194100,1049
20230802,132700,115547213200,194100,194100,194200,194100,1104
20230802,132600,115332916400,194100,194100,194200,194100,4810
20230802,132500,114399284100,194100,194200,194200,194100,598
20230802,132400,114283193700,194100,194100,194200,194100,440
20230802,132300,114197778200,194100,194200,194300,194100,2226
20230802,132200,113765484100,194200,194200,194300,194200,723
20230802,132100,113625072500,194200,194300,194300,194200,831
20230802,132000,113463680400,194300,194300,194300,194200,507
20230802,131900,113365210700,194300,194200,194300,194200,987
20230802,131800,113173488600,194200,194200,194300,194200,790
20230802,131700,113020062400,194300,194100,194300,194100,5820
20230802,131600,111889842000,194100,194200,194200,194100,342
20230802,131500,111823450700,194100,194200,194200,194100,411
20230802,131400,111743660500,194100,194100,194200,194100,733
20230802,131300,111601363900,194200,194100,194200,194100,582
20230802,131200,111488390800,194100,194100,194200,194100,545
20230802,131100,111382593200,194100,194100,194200,194100,927
20230802,131000,111202645300,194100,194200,194200,194100,745
20230802,130900,111058031800,194100,194100,194200,194100,472
20230802,130800,110966409700,194100,194100,194200,194100,1765
20230802,130700,110623808700,194100,194200,194200,194100,2018
20230802,130600,110232094000,194100,194200,194200,194100,656
20230802,130500,110104741400,194200,194200,194200,194100,589
20230802,130400,109990396000,194100,194100,194200,194100,583
20230802,130300,109877226500,194200,194100,194200,194100,576
20230802,130200,109765411300,194100,194100,194200,194100,674
20230802,130100,109634569400,194100,194200,194200,194100,783
20230802,130000,109482568200,194100,194200,194200,194100,749
20230802,125900,109337172700,194200,194100,194200,194100,659
20230802,125800,109209245800,194100,194100,194200,194100,455
20230802,125700,109120918000,194100,194100,194200,194100,4386
20230802,125600,108269374600,194100,194100,194200,194100,439
20230802,125500,108184154200,194100,194200,194200,194100,611
20230802,125400,108065526300,194100,194300,194300,194100,8875
20230802,125300,106342383500,194300,194300,194300,194200,2096
20230802,125200,105935213000,194300,194200,194300,194200,652
20230802,125100,105808587300,194200,194200,194300,194200,996
20230802,125000,105615109200,194200,194300,194300,194200,1370
20230802,124900,105348943300,194200,194200,194300,194200,1202
20230802,124800,105115470400,194300,194300,194300,194200,976
20230802,124700,104925888300,194300,194200,194300,194200,674
20230802,124600,104794981000,194200,194300,194400,194200,1614
20230802,124500,104481428200,194300,194400,194400,194300,2412
20230802,124400,104012765200,194300,194300,194400,194300,963
20230802,124300,103825632600,194300,194300,194400,194300,670
20230802,124200,103695439200,194400,194400,194400,194300,758
20230802,124100,103548131900,194300,194300,194400,194300,947
20230802,124000,103364120700,194400,194400,194400,194300,1244
20230802,123900,103122338200,194400,194300,194400,194300,788
20230802,123800,102969218500,194300,194300,194400,194300,1651
20230802,123700,102648418300,194300,194300,194400,194300,631
20230802,123600,102525789400,194400,194300,194400,194300,913
20230802,123500,102348376300,194300,194400,194400,194300,913
20230802,123400,102170966300,194300,194300,194400,194300,480
20230802,123300,102077690500,194400,194400,194400,194300,665
20230802,123200,101948456800,194300,194400,194400,194300,460
20230802,123100,101859058300,194400,194400,194400,194300,1224
20230802,123000,101621155000,194300,194400,194400,194300,747
20230802,122900,101475999900,194400,194300,194400,194300,647
20230802,122800,101350280300,194300,194400,194400,194300,1520
20230802,122700,101054935900,194400,194300,194400,194300,1007
20230802,122600,100859268300,194300,194400,194400,194300,770
20230802,122500,100709646800,194300,194400,194400,194300,801
20230802,122400,100553997000,194300,194400,194400,194300,575
20230802,122300,100442257000,194400,194300,194400,194300,767
20230802,122200,100293212300,194300,194400,194400,194300,612
20230802,122100,100174286400,194300,194400,194400,194300,473
20230802,122000,100082365400,194400,194400,194400,194300,1387
20230802,121900,99812828000,194300,194500,194600,194300,13110
20230802,121800,97263327200,194600,194500,194600,194500,969
20230802,121700,97074842600,194600,194500,194600,194500,774
20230802,121600,96924269700,194500,194500,194600,194500,989
20230802,121500,96731854000,194600,194600,194700,194500,4056
20230802,121400,95942678000,194700,194700,194800,194600,9424
20230802,121300,94108267400,194700,194800,194800,194700,947
20230802,121200,93923856500,194700,194700,194800,194700,394
20230802,121100,93847132500,194700,194700,194800,194700,582
20230802,121000,93733787400,194800,194800,194800,194700,509
20230802,120900,93634670200,194700,194800,194800,194700,705
20230802,120800,93497369400,194800,194700,194800,194700,600
20230802,120700,93380515900,194700,194800,194800,194700,570
20230802,120600,93269526700,194800,194700,194800,194700,657
20230802,120500,93141571800,194800,194800,194800,194700,405
20230802,120400,93062693400,194800,194700,194900,194700,1771
20230802,120300,92717711300,194700,194800,194800,194700,515
20230802,120200,92617421500,194700,194700,194900,194700,480
20230802,120100,92523938000,194800,194700,194800,194700,1652
20230802,120000,92202174800,194800,194800,194800,194700,349
20230802,115900,92134200500,194700,194700,194800,194700,2778
20230802,115800,91593081700,194700,194800,194800,194700,604
20230802,115700,91475455200,194800,194700,194800,194700,3733
20230802,115600,90748293900,194800,194700,194800,194700,1280
20230802,115500,90498988600,194700,194800,194800,194700,1058
20230802,115400,90292976500,194700,194800,194800,194700,1887
20230802,115300,89925459100,194700,194800,194800,194700,939
20230802,115200,89742620800,194700,194800,194800,194700,487
20230802,115100,89647779300,194800,194800,194800,194700,809
20230802,115000,89490224800,194800,194800,194800,194700,1270
20230802,114900,89242855300,194700,194700,194800,194700,613
20230802,114800,89123490000,194800,194700,194800,194700,582
20230802,114700,89010150000,194700,194800,194900,194700,1637
20230802,114600,88691296600,194800,194700,194900,194700,1944
20230802,114500,88312664300,194700,194800,194900,194700,979
20230802,114400,88121957200,194800,194800,194900,194800,761
20230802,114300,87973704500,194900,194700,194900,194700,2040
20230802,114200,87576333400,194700,194800,194900,194700,1853
20230802,114100,87215387800,194700,194800,194900,194700,1898
20230802,114000,86845646100,194800,194900,194900,194800,393
20230802,113900,86769074700,194900,194800,194900,194700,2891
20230802,113800,86205931000,194800,194700,194800,194700,1975
20230802,113700,85821245500,194700,194700,194800,194700,1199
20230802,113600,85587777400,194800,194700,194800,194700,1604
20230802,113500,85275436000,194700,194800,194800,194700,1920
20230802,113400,84901587000,194800,194800,194800,194700,711
20230802,113300,84763134300,194700,194700,194800,194700,1229
20230802,113200,84523815000,194800,194700,194800,194700,1324
20230802,113100,84266000100,194800,194800,194800,194700,1105
20230802,113000,84050840600,194800,194800,194800,194700,2260
20230802,112900,83610652800,194700,194800,194900,194700,3576
20230802,112800,82914084400,194800,195000,195100,194800,12114
20230802,112700,80552141400,195000,195000,195100,195000,12196
20230802,112600,78173896200,195000,195100,195200,195000,6045
20230802,112500,76994469100,195100,195200,195200,195100,1003
20230802,112400,76798757100,195200,195100,195200,195100,1189
20230802,112300,76566754200,195100,195200,195300,195100,10316
20230802,112200,74553539400,195300,195300,195300,195200,609
20230802,112100,74434633300,195200,195300,195300,195200,2284
20230802,112000,73988600300,195300,195400,195400,195200,9915
20230802,111900,72052271900,195300,195500,195600,195300,7683
20230802,111800,70550875800,195500,195600,195600,195500,632
20230802,111700,70427316400,195500,195500,195600,195500,2843
20230802,111600,69871482400,195600,195600,195600,195500,7665
20230802,111500,68372966800,195500,195600,195600,195500,545
20230802,111400,68266406600,195500,195600,195700,195500,2935
20230802,111300,67692339700,195600,195700,195700,195600,1968
20230802,111200,67307390300,195700,195600,195700,195600,728
20230802,111100,67164979100,195600,195700,195700,195600,1108
20230802,111000,66948249400,195700,195700,195700,195600,288
20230802,110900,66891907400,195600,195600,195700,195600,618
20230802,110800,66771014700,195600,195600,195700,195600,517
20230802,110700,66669879800,195600,195700,195700,195600,1007
20230802,110600,66472893400,195600,195700,195700,195600,328
20230802,110500,66408722400,195600,195700,195700,195600,618
20230802,110400,66287829500,195600,195600,195700,195500,1067
20230802,110300,66079154300,195500,195600,195600,195500,572
20230802,110200,65967293800,195600,195600,195600,195500,1142
20230802,110100,65743939700,195600,195600,195600,195500,944
20230802,110000,65559318200,195500,195600,195600,195500,604
20230802,105900,65441210900,195500,195600,195600,195500,5303
20230802,105800,64404093600,195600,195600,195600,195500,1473
20230802,105700,64116037200,195600,195600,195600,195500,8755
20230802,105600,62403855900,195600,195600,195600,195500,1379
20230802,105500,62134232100,195600,195600,195700,195500,1529
20230802,105400,61835192100,195600,195600,195700,195600,1995
20230802,105300,61444956600,195600,195600,195700,195600,977
20230802,105200,61253839500,195600,195600,195700,195600,1259
20230802,105100,61007569300,195600,195700,195700,195600,337
20230802,105000,60941638200,195600,195600,195700,195600,1118
20230802,104900,60722948300,195600,195600,195700,195500,3475
20230802,104800,60043274400,195500,195600,195600,195500,1554
20230802,104700,59739344800,195500,195500,195600,195500,1046
20230802,104600,59534792600,195500,195600,195600,195500,1358
20230802,104500,59269259000,195500,195600,195600,195500,851
20230802,104400,59102850400,195600,195600,195600,195500,1324
20230802,104300,58843961500,195500,195500,195600,195500,924
20230802,104200,58663283000,195500,195500,195600,195500,1060
20230802,104100,58456039200,195600,195500,195600,195500,3113
20230802,104000,57847396800,195500,195500,195600,195500,1907
20230802,103900,57474532300,195600,195600,195600,195500,1551
20230802,103800,57171202500,195600,195600,195600,195500,1272
20230802,103700,56922474500,195600,195600,195600,195500,1357
20230802,103600,56657143600,195500,195600,195600,195500,1235
20230802,103500,56415621200,195500,195600,195700,195500,1792
20230802,103400,56065164500,195700,195600,195700,195500,6658
20230802,103300,54762843700,195700,195600,195700,195600,1872
20230802,103200,54396595500,195600,195700,195800,195600,3598
20230802,103100,53692515400,195700,195700,195800,195700,1510
20230802,103000,53396967800,195800,195700,195800,195700,1593
20230802,102900,53085104600,195700,195700,195800,195700,596
20230802,102800,52968445400,195800,195700,195800,195700,906
20230802,102700,52791124200,195800,195700,195800,195700,721
20230802,102600,52650004300,195700,195700,195800,195700,498
20230802,102500,52552535600,195700,195800,195800,195600,1524
20230802,102400,52254282100,195800,195700,195800,195600,1816
20230802,102300,51898887900,195700,195600,195800,195600,3577
20230802,102200,51198918600,195700,195800,195800,195600,3652
20230802,102100,50484284500,195800,196100,196100,195700,13728
20230802,102000,47794375100,196100,196000,196100,196000,1020
20230802,101900,47594410200,196100,196200,196200,196000,3888
20230802,101800,46832117500,196200,196100,196200,196100,473
20230802,101700,46739353100,196100,196000,196200,196000,1483
20230802,101600,46448558400,196100,196100,196100,196000,1440
20230802,101500,46166256000,196000,196100,196200,196000,2994
20230802,101400,45579149800,196100,196100,196200,196100,871
20230802,101300,45408343300,196100,196000,196200,196000,2685
20230802,101200,44881866200,196000,196100,196100,196000,1090
20230802,101100,44668172200,196000,196100,196100,196000,2487
20230802,101000,44180549900,196100,196100,196100,196000,1887
20230802,100900,43810606900,196000,196000,196100,196000,1077
20230802,100800,43599461900,196000,196200,196300,196000,7157
20230802,100700,42195710600,196200,196400,196500,196200,8059
20230802,100600,40613374200,196400,196400,196500,196400,1336
20230802,100500,40350899200,196400,196500,196600,196400,3871
20230802,100400,39590302000,196500,196600,196600,196500,1268
20230802,100300,39341109000,196500,196600,196700,196500,668
20230802,100200,39209791800,196600,196600,196700,196500,732
20230802,100100,39065905000,196600,196600,196700,196500,988
20230802,100000,38871668600,196600,196500,196700,196500,1023
20230802,095900,38670577300,196500,196400,196600,196400,2600
20230802,095800,38159752000,196400,196500,196500,196400,1603
20230802,095700,37844904200,196500,196500,196500,196400,1747
20230802,095600,37501729800,196500,196400,196500,196400,1460
20230802,095500,37214937800,196500,196500,196600,196400,5605
20230802,095400,36113555600,196600,196500,196600,196500,1556
20230802,095300,35807745500,196500,196800,196800,196500,5695
20230802,095200,34688249800,196700,196700,196800,196600,2319
20230802,095100,34232174000,196700,196700,196700,196600,1587
20230802,095000,33920115100,196700,196800,196900,196600,2932
20230802,094900,33343294900,196800,196800,196900,196700,1541
20230802,094800,33040056700,196700,196800,196800,196700,516
20230802,094700,32938541200,196800,196700,196800,196700,674
20230802,094600,32805942700,196700,196900,196900,196700,1440
20230802,094500,32522540400,196900,197000,197000,196800,2608
20230802,094400,32009130400,197000,196900,197000,196800,2047
20230802,094300,31606109400,196900,197000,197000,196800,650
20230802,094200,31478161300,196900,196900,196900,196800,1479
20230802,094100,31186979800,196800,197000,197100,196800,1550
20230802,094000,30881679600,197000,196800,197100,196700,2058
20230802,093900,30476489100,196800,196600,196800,196500,2397
20230802,093800,30005169500,196600,197100,197100,196500,21280
20230802,093700,25815830100,197000,197100,197200,197000,1602
20230802,093600,25500074100,197200,197100,197200,197000,1589
20230802,093500,25186916900,197100,197200,197200,197000,2517
20230802,093400,24690828900,197200,197100,197200,197000,852
20230802,093300,24522889600,197100,197200,197300,197000,2126
20230802,093200,24103789300,197100,197200,197200,197000,1598
20230802,093100,23788827300,197200,197200,197200,197000,4424
20230802,093000,22916902200,197100,197400,197400,197100,1992
20230802,092900,22524007900,197400,197200,197400,197100,2084
20230802,092800,22112972600,197100,197200,197300,197100,2519
20230802,092700,21616254200,197100,197100,197200,197100,1368
20230802,092600,21346553800,197100,197200,197300,197100,3020
20230802,092500,20751186500,197200,197300,197300,197100,4619
20230802,092400,19840380000,197200,197300,197300,197200,1618
20230802,092300,19521215200,197300,197400,197500,197200,3866
20230802,092200,18758412200,197400,197500,197600,197300,3039
20230802,092100,18158457700,197500,197500,197600,197400,2314
20230802,092000,17701432100,197600,197700,197900,197500,1784
20230802,091900,17348798100,197600,197400,197800,197400,1550
20230802,091800,17042579900,197300,197500,197600,197300,2985
20230802,091700,16453212600,197500,197700,197700,197400,2057
20230802,091600,16046943700,197600,197800,197800,197400,1252
20230802,091500,15799581500,197900,197400,197900,197300,1033
20230802,091400,15595453400,197400,197700,197900,197300,1590
20230802,091300,15281385400,197600,197500,197900,197300,2278
20230802,091200,14831468700,197400,197200,197500,197000,4717
20230802,091100,13901109200,197200,197300,197600,197100,4002
20230802,091000,13111356200,197200,197700,197800,197100,12729
20230802,090900,10598954600,197700,197800,197800,197600,2066
20230802,090800,10190434800,197700,197800,197800,197700,1618
20230802,090700,9870516000,197700,197800,197900,197700,1718
20230802,090600,9530700600,197800,197900,197900,197700,6395
20230802,090500,8265644400,197800,198200,198200,197800,7045
20230802,090400,6871183200,198200,198100,198300,198000,1101
20230802,090300,6653012800,198100,198200,198800,197900,5444
20230802,090200,5573121400,198300,197900,198300,197600,5348
20230802,090100,4515356700,197900,197100,198300,197100,8473
20230802,090000,2839945700,197200,197800,197900,197000,14252