KissMeData/007340/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184600,2872482300,90000,90000,90000,90000,204
20230802,184500,2872482300,90000,90000,90000,90000,0
20230802,184400,2872482300,90000,90000,90000,90000,0
20230802,184300,2872482300,90000,90000,90000,90000,0
20230802,184200,2872482300,90000,90000,90000,90000,0
20230802,184100,2872482300,90000,90000,90000,90000,0
20230802,184000,2872482300,90000,90000,90000,90000,0
20230802,183900,2872482300,90000,90000,90000,90000,0
20230802,183800,2872482300,90000,90000,90000,90000,0
20230802,183700,2872482300,90000,90000,90000,90000,0
20230802,183600,2872482300,90000,90000,90000,90000,0
20230802,183500,2872482300,90000,90000,90000,90000,0
20230802,183400,2872482300,90000,90000,90000,90000,0
20230802,183300,2872482300,90000,90000,90000,90000,0
20230802,183200,2872482300,90000,90000,90000,90000,0
20230802,183100,2872482300,90000,90000,90000,90000,0
20230802,183000,2872482300,90000,90000,90000,90000,0
20230802,182900,2872482300,90000,90000,90000,90000,0
20230802,182800,2872482300,90000,90000,90000,90000,0
20230802,182700,2872482300,90000,90000,90000,90000,0
20230802,182600,2872482300,90000,90000,90000,90000,0
20230802,182500,2872482300,90000,90000,90000,90000,0
20230802,182400,2872482300,90000,90000,90000,90000,0
20230802,182300,2872482300,90000,90000,90000,90000,0
20230802,182200,2872482300,90000,90000,90000,90000,0
20230802,182100,2872482300,90000,90000,90000,90000,0
20230802,182000,2872482300,90000,90000,90000,90000,0
20230802,181900,2872482300,90000,90000,90000,90000,0
20230802,181800,2872482300,90000,90000,90000,90000,0
20230802,181700,2872482300,90000,90000,90000,90000,0
20230802,181600,2872482300,90000,90000,90000,90000,204
20230802,181500,2872482300,90000,90000,90000,90000,0
20230802,181400,2872482300,90000,90000,90000,90000,0
20230802,181300,2872482300,90000,90000,90000,90000,0
20230802,181200,2872482300,90000,90000,90000,90000,0
20230802,181100,2872482300,90000,90000,90000,90000,0
20230802,181000,2872482300,90000,90000,90000,90000,0
20230802,180900,2872482300,90000,90000,90000,90000,0
20230802,180800,2872482300,90000,90000,90000,90000,0
20230802,180700,2872482300,90000,90000,90000,90000,0
20230802,180600,2872482300,90000,90000,90000,90000,0
20230802,180500,2872482300,90000,90000,90000,90000,0
20230802,180400,2872482300,90000,90000,90000,90000,0
20230802,180300,2872482300,90000,90000,90000,90000,0
20230802,180200,2872482300,90000,90000,90000,90000,0
20230802,180100,2872482300,90000,90000,90000,90000,0
20230802,180000,2872482300,90000,90000,90000,90000,0
20230802,175900,2872482300,90000,90000,90000,90000,0
20230802,175800,2872482300,90000,90000,90000,90000,0
20230802,175700,2872482300,90000,90000,90000,90000,0
20230802,175600,2872482300,90000,90000,90000,90000,0
20230802,175500,2872482300,90000,90000,90000,90000,0
20230802,175400,2872482300,90000,90000,90000,90000,0
20230802,175300,2872482300,90000,90000,90000,90000,0
20230802,175200,2872482300,90000,90000,90000,90000,0
20230802,175100,2872482300,90000,90000,90000,90000,0
20230802,175000,2872482300,90000,90000,90000,90000,0
20230802,174900,2872482300,90000,90000,90000,90000,0
20230802,174800,2872482300,90000,90000,90000,90000,0
20230802,174700,2872482300,90000,90000,90000,90000,0
20230802,174600,2872482300,90000,90000,90000,90000,204
20230802,174500,2872482300,90000,90000,90000,90000,0
20230802,174400,2872482300,90000,90000,90000,90000,0
20230802,174300,2872482300,90000,90000,90000,90000,0
20230802,174200,2872482300,90000,90000,90000,90000,0
20230802,174100,2872482300,90000,90000,90000,90000,0
20230802,174000,2872482300,90000,90000,90000,90000,0
20230802,173900,2872482300,90000,90000,90000,90000,0
20230802,173800,2872482300,90000,90000,90000,90000,0
20230802,173700,2872482300,90000,90000,90000,90000,0
20230802,173600,2872482300,90000,90000,90000,90000,0
20230802,173500,2872482300,90000,90000,90000,90000,0
20230802,173400,2872482300,90000,90000,90000,90000,0
20230802,173300,2872482300,90000,90000,90000,90000,0
20230802,173200,2872482300,90000,90000,90000,90000,0
20230802,173100,2872482300,90000,90000,90000,90000,0
20230802,173000,2872482300,90000,90000,90000,90000,0
20230802,172900,2872482300,90000,90000,90000,90000,0
20230802,172800,2872482300,90000,90000,90000,90000,0
20230802,172700,2872482300,90000,90000,90000,90000,0
20230802,172600,2872482300,90000,90000,90000,90000,0
20230802,172500,2872482300,90000,90000,90000,90000,0
20230802,172400,2872482300,90000,90000,90000,90000,0
20230802,172300,2872482300,90000,90000,90000,90000,0
20230802,172200,2872482300,90000,90000,90000,90000,0
20230802,172100,2872482300,90000,90000,90000,90000,0
20230802,172000,2872482300,90000,90000,90000,90000,0
20230802,171900,2872482300,90000,90000,90000,90000,0
20230802,171800,2872482300,90000,90000,90000,90000,0
20230802,171700,2872482300,90000,90000,90000,90000,0
20230802,171600,2872482300,90000,90000,90000,90000,204
20230802,171500,2872482300,90000,90000,90000,90000,0
20230802,171400,2872482300,90000,90000,90000,90000,0
20230802,171300,2872482300,90000,90000,90000,90000,0
20230802,171200,2872482300,90000,90000,90000,90000,0
20230802,171100,2872482300,90000,90000,90000,90000,0
20230802,171000,2872482300,90000,90000,90000,90000,0
20230802,170900,2872482300,90000,90000,90000,90000,0
20230802,170800,2872482300,90000,90000,90000,90000,0
20230802,170700,2872482300,90000,90000,90000,90000,0
20230802,170600,2872482300,90000,90000,90000,90000,0
20230802,170500,2872482300,90000,90000,90000,90000,0
20230802,170400,2872482300,90000,90000,90000,90000,0
20230802,170300,2872482300,90000,90000,90000,90000,0
20230802,170200,2872482300,90000,90000,90000,90000,0
20230802,170100,2872482300,90000,90000,90000,90000,0
20230802,170000,2872482300,90000,90000,90000,90000,0
20230802,165900,2872482300,90000,90000,90000,90000,0
20230802,165800,2872482300,90000,90000,90000,90000,0
20230802,165700,2872482300,90000,90000,90000,90000,0
20230802,165600,2872482300,90000,90000,90000,90000,0
20230802,165500,2872482300,90000,90000,90000,90000,0
20230802,165400,2872482300,90000,90000,90000,90000,0
20230802,165300,2872482300,90000,90000,90000,90000,0
20230802,165200,2872482300,90000,90000,90000,90000,0
20230802,165100,2872482300,90000,90000,90000,90000,0
20230802,165000,2872482300,90000,90000,90000,90000,0
20230802,164900,2872482300,90000,90000,90000,90000,0
20230802,164800,2872482300,90000,90000,90000,90000,0
20230802,164700,2872482300,90000,90000,90000,90000,0
20230802,164600,2872482300,90000,90000,90000,90000,204
20230802,164500,2872482300,90000,90000,90000,90000,0
20230802,164400,2872482300,90000,90000,90000,90000,0
20230802,164300,2872482300,90000,90000,90000,90000,0
20230802,164200,2872482300,90000,90000,90000,90000,0
20230802,164100,2872482300,90000,90000,90000,90000,0
20230802,164000,2872482300,90000,90000,90000,90000,0
20230802,163900,2872482300,90000,90000,90000,90000,0
20230802,163800,2872482300,90000,90000,90000,90000,0
20230802,163700,2872482300,90000,90000,90000,90000,0
20230802,163600,2872482300,90000,90000,90000,90000,0
20230802,163500,2872482300,90000,90000,90000,90000,0
20230802,163400,2872482300,90000,90000,90000,90000,0
20230802,163300,2872482300,90000,90000,90000,90000,0
20230802,163200,2872482300,90000,90000,90000,90000,0
20230802,163100,2872482300,90000,90000,90000,90000,0
20230802,163000,2872482300,90000,90000,90000,90000,0
20230802,162900,2872482300,90000,90000,90000,90000,0
20230802,162800,2872482300,90000,90000,90000,90000,0
20230802,162700,2872482300,90000,90000,90000,90000,0
20230802,162600,2872482300,90000,90000,90000,90000,0
20230802,162500,2872482300,90000,90000,90000,90000,0
20230802,162400,2872482300,90000,90000,90000,90000,0
20230802,162300,2872482300,90000,90000,90000,90000,0
20230802,162200,2872482300,90000,90000,90000,90000,0
20230802,162100,2872482300,90000,90000,90000,90000,0
20230802,162000,2872482300,90000,90000,90000,90000,0
20230802,161900,2872482300,90000,90000,90000,90000,0
20230802,161800,2872482300,90000,90000,90000,90000,0
20230802,161700,2872482300,90000,90000,90000,90000,0
20230802,161600,2872482300,90000,90000,90000,90000,204
20230802,161500,2872482300,90000,90000,90000,90000,0
20230802,161400,2872482300,90000,90000,90000,90000,0
20230802,161300,2872482300,90000,90000,90000,90000,0
20230802,161200,2872482300,90000,90000,90000,90000,0
20230802,161100,2872482300,90000,90000,90000,90000,0
20230802,161000,2872482300,90000,90000,90000,90000,0
20230802,160900,2872482300,90000,90000,90000,90000,0
20230802,160800,2872482300,90000,90000,90000,90000,0
20230802,160700,2872482300,90000,90000,90000,90000,0
20230802,160600,2872482300,90000,90000,90000,90000,0
20230802,160500,2872482300,90000,90000,90000,90000,0
20230802,160400,2872482300,90000,90000,90000,90000,0
20230802,160300,2872482300,90000,90000,90000,90000,0
20230802,160200,2872482300,90000,90000,90000,90000,0
20230802,160100,2872482300,90000,90000,90000,90000,0
20230802,160000,2872482300,90000,90000,90000,90000,0
20230802,155900,2872482300,90000,90000,90000,90000,0
20230802,155800,2872482300,90000,90000,90000,90000,0
20230802,155700,2872482300,90000,90000,90000,90000,0
20230802,155600,2872482300,90000,90000,90000,90000,0
20230802,155500,2872482300,90000,90000,90000,90000,0
20230802,155400,2872482300,90000,90000,90000,90000,0
20230802,155300,2872482300,90000,90000,90000,90000,0
20230802,155200,2872482300,90000,90000,90000,90000,0
20230802,155100,2872482300,90000,90000,90000,90000,0
20230802,155000,2872482300,90000,90000,90000,90000,0
20230802,154900,2872482300,90000,90000,90000,90000,0
20230802,154800,2872482300,90000,90000,90000,90000,0
20230802,154700,2872482300,90000,90000,90000,90000,0
20230802,154600,2872482300,90000,90000,90000,90000,204
20230802,154500,2872482300,90000,90000,90000,90000,0
20230802,154400,2872482300,90000,90000,90000,90000,0
20230802,154300,2872482300,90000,90000,90000,90000,0
20230802,154200,2872482300,90000,90000,90000,90000,0
20230802,154100,2872482300,90000,90000,90000,90000,0
20230802,154000,2872482300,90000,90000,90000,90000,0
20230802,153900,2872482300,90000,90000,90000,90000,0
20230802,153800,2872482300,90000,90000,90000,90000,0
20230802,153700,2872482300,90000,90000,90000,90000,0
20230802,153600,2872482300,90000,90000,90000,90000,0
20230802,153500,2872482300,90000,90000,90000,90000,0
20230802,153400,2872482300,90000,90000,90000,90000,0
20230802,153300,2872482300,90000,90000,90000,90000,0
20230802,153200,2872482300,90000,90000,90000,90000,0
20230802,153100,2872482300,90000,90000,90000,90000,0
20230802,153000,2872482300,90000,90000,90000,90000,204
20230802,152900,2854122300,90100,90100,90100,90100,0
20230802,152800,2854122300,90100,90100,90100,90100,0
20230802,152700,2854122300,90100,90100,90100,90100,0
20230802,152600,2854122300,90100,90100,90100,90100,0
20230802,152500,2854122300,90100,90100,90100,90100,0
20230802,152400,2854122300,90100,90100,90100,90100,0
20230802,152300,2854122300,90100,90100,90100,90100,0
20230802,152200,2854122300,90100,90100,90100,90100,0
20230802,152100,2854122300,90100,90100,90100,90100,0
20230802,152000,2854122300,90100,90100,90100,90100,0
20230802,151900,2854122300,90100,90100,90200,90000,555
20230802,151800,2804117000,90200,90100,90200,90100,74
20230802,151700,2797444000,90100,90100,90100,90100,159
20230802,151600,2783118100,90200,90200,90200,90100,78
20230802,151500,2776082600,90100,90200,90200,90100,3
20230802,151400,2775812200,90100,90200,90200,90100,513
20230802,151300,2729539700,90200,90300,90300,90200,40
20230802,151200,2725927900,90300,90200,90300,90100,430
20230802,151100,2687182400,90100,90200,90300,90100,128
20230802,151000,2675636900,90200,90200,90300,90200,6
20230802,150900,2675095400,90200,90100,90200,90100,52
20230802,150800,2670409000,90200,90300,90300,90100,46
20230802,150700,2666262600,90300,90100,90300,90100,41
20230802,150600,2662561700,90100,90100,90200,90000,107
20230802,150500,2652920000,90100,90200,90200,90100,52
20230802,150400,2648234700,90100,90200,90200,90100,8
20230802,150300,2647513700,90200,90200,90300,90200,92
20230802,150200,2639215200,90300,90200,90300,90200,18
20230802,150100,2637590900,90300,90200,90300,90200,30
20230802,150000,2634884700,90200,90200,90300,90200,31
20230802,145900,2632088400,90300,90200,90300,90100,30
20230802,145800,2629382400,90300,90300,90300,90200,66
20230802,145700,2623425300,90200,90200,90200,90200,38
20230802,145600,2619997700,90200,90200,90200,90100,19
20230802,145500,2618285500,90200,90300,90300,90100,66
20230802,145400,2612335100,90200,90200,90200,90100,67
20230802,145300,2606291800,90300,90100,90300,90100,78
20230802,145200,2599258700,90100,90200,90400,90100,67
20230802,145100,2593207800,90200,90000,90200,90000,125
20230802,145000,2581944300,90000,90000,90000,90000,40
20230802,144900,2578344300,90000,90000,90000,90000,36
20230802,144800,2575104300,90000,90000,90000,89900,141
20230802,144700,2562414600,90000,89900,90000,89900,31
20230802,144600,2559627000,89900,90000,90000,89900,53
20230802,144500,2554859300,89900,90000,90100,89900,46
20230802,144400,2550718800,90100,90200,90200,89900,227
20230802,144300,2530279600,90200,90200,90300,90100,5
20230802,144200,2529828600,90300,90300,90300,90300,36
20230802,144100,2526577800,90300,90400,90400,90300,40
20230802,144000,2522964700,90400,90400,90500,90300,52
20230802,143900,2518260800,90300,90400,90400,90300,12
20230802,143800,2517176700,90400,90300,90400,90300,56
20230802,143700,2512118600,90300,90100,90300,90100,58
20230802,143600,2506882900,90200,90200,90200,90100,32
20230802,143500,2503997800,90200,90200,90200,90200,35
20230802,143400,2500840800,90200,90200,90200,90200,18
20230802,143300,2499217200,90200,90200,90200,90100,56
20230802,143200,2494167100,90200,90200,90200,90100,30
20230802,143100,2491461300,90100,90100,90200,90100,18
20230802,143000,2489838800,90100,90100,90200,90100,44
20230802,142900,2485873400,90300,90200,90300,90100,120
20230802,142800,2475050000,90200,90200,90300,90200,17
20230802,142700,2473516400,90200,90100,90200,90000,109
20230802,142600,2463687400,90100,90100,90100,90100,14
20230802,142500,2462426000,90100,90100,90200,90100,32
20230802,142400,2459542600,90100,90100,90100,90100,38
20230802,142300,2456118800,90200,90100,90200,90000,19
20230802,142200,2454406500,90000,90100,90200,90000,72
20230802,142100,2447919900,90100,90100,90200,90100,35
20230802,142000,2444766300,90100,90100,90200,90000,23
20230802,141900,2442694100,90100,90100,90100,90000,53
20230802,141800,2437919200,90100,90000,90100,90000,25
20230802,141700,2435667600,90100,89900,90100,89900,110
20230802,141600,2425768900,89900,89900,90000,89900,58
20230802,141500,2420554200,89900,89900,89900,89900,8
20230802,141400,2419835000,89900,89900,89900,89900,20
20230802,141300,2418037000,89900,89900,90000,89900,47
20230802,141200,2413811600,89900,89900,90000,89900,27
20230802,141100,2411383200,89900,90000,90000,89900,38
20230802,141000,2407964700,90000,90000,90100,90000,32
20230802,140900,2405084600,90000,90100,90100,90000,19
20230802,140800,2403374300,90000,90000,90100,90000,61
20230802,140700,2397884100,90100,90000,90100,90000,18
20230802,140600,2396263200,90000,90000,90000,90000,22
20230802,140500,2394283200,90200,90200,90200,90200,48
20230802,140400,2389953600,90300,90200,90300,90200,10
20230802,140300,2389051500,90200,90400,90400,90200,82
20230802,140200,2381640500,90400,89900,91000,89900,381
20230802,140100,2347101600,89900,89900,90100,89900,852
20230802,140000,2270422300,89900,89800,89900,89800,62
20230802,135900,2264851700,89800,89800,89800,89800,60
20230802,135800,2259463700,89800,89800,89800,89800,18
20230802,135700,2257847300,89800,89800,89900,89800,50
20230802,135600,2253356300,89800,89800,89900,89800,43
20230802,135500,2249491800,89800,89900,89900,89700,81
20230802,135400,2242215900,89900,90200,90300,89700,270
20230802,135300,2217920400,90300,89900,90400,89900,130
20230802,135200,2206209300,89900,89700,89900,89700,25
20230802,135100,2203964700,89700,89700,89800,89700,75
20230802,135000,2197235900,89800,89500,89800,89500,48
20230802,134900,2192929500,89700,89500,89700,89500,36
20230802,134800,2189707100,89700,89500,89700,89500,88
20230802,134700,2181818300,89500,89600,89700,89500,46
20230802,134600,2177696700,89500,89400,89600,89400,77
20230802,134500,2170806400,89500,89500,89500,89500,13
20230802,134400,2169642900,89500,89500,89600,89500,34
20230802,134300,2166599500,89600,89400,89600,89300,113
20230802,134200,2156488700,89400,89400,89400,89300,435
20230802,134100,2117600300,89500,89700,89700,89400,536
20230802,134000,2069622100,89700,89700,89700,89600,93
20230802,133900,2061285100,89700,89700,89700,89700,19
20230802,133800,2059580800,89700,89600,89700,89600,116
20230802,133700,2049176500,89600,89600,89800,89500,141
20230802,133600,2036534500,89600,90300,90300,89600,2857
20230802,133500,1779635600,90300,90500,90500,90300,68
20230802,133400,1773485000,90500,90600,90600,90500,45
20230802,133300,1769411400,90600,90400,90600,90400,54
20230802,133200,1764520600,90400,90300,90500,90300,97
20230802,133100,1755755100,90300,90300,90400,90300,24
20230802,133000,1753587700,90300,90300,90300,90300,15
20230802,132900,1752233200,90400,90300,90400,90300,56
20230802,132800,1747176200,90300,90200,90400,90200,23
20230802,132700,1745100100,90200,90200,90200,90200,174
20230802,132600,1729405300,90200,90300,90400,90200,379
20230802,132500,1695181600,90400,90300,90400,90300,26
20230802,132400,1692832700,90400,90300,90400,90300,29
20230802,132300,1690212900,90400,90400,90400,90300,177
20230802,132200,1674214300,90400,90400,90500,90400,57
20230802,132100,1669061400,90400,90400,90500,90400,61
20230802,132000,1663546900,90400,90400,90500,90400,15
20230802,131900,1662190800,90500,90400,90500,90400,125
20230802,131800,1650890600,90400,90500,90500,90400,50
20230802,131700,1646366200,90500,90500,90600,90500,28
20230802,131600,1643832000,90500,90500,90600,90500,28
20230802,131500,1641297800,90500,90500,90500,90500,34
20230802,131400,1638220800,90600,90500,90600,90500,24
20230802,131300,1636048500,90500,90600,90600,90500,38
20230802,131200,1632609300,90500,90500,90500,90500,41
20230802,131100,1628898800,90600,90600,90600,90600,67
20230802,131000,1622828600,90600,90600,90600,90600,57
20230802,130900,1617664400,90700,90600,90700,90600,25
20230802,130800,1615398300,90600,90600,90600,90600,11
20230802,130700,1614401700,90600,90700,90700,90600,46
20230802,130600,1610234000,90600,90700,90800,90600,13
20230802,130500,1609055400,90700,90600,90700,90600,104
20230802,130400,1599626800,90600,90600,90600,90600,42
20230802,130300,1595821600,90600,90600,90600,90600,4
20230802,130200,1595459200,90600,90600,90600,90600,39
20230802,130100,1591925800,90600,90600,90600,90500,47
20230802,130000,1587671000,90500,90500,90600,90500,16
20230802,125900,1586222900,90600,90600,90600,90500,46
20230802,125800,1582057400,90600,90500,90600,90500,36
20230802,125700,1578796700,90600,90600,90600,90500,28
20230802,125600,1576260800,90600,90600,90600,90500,49
20230802,125500,1571822100,90700,90600,90700,90600,13
20230802,125400,1570643700,90600,90600,90600,90500,32
20230802,125300,1567747400,90500,90600,90600,90500,50
20230802,125200,1563221800,90500,90500,90600,90500,21
20230802,125100,1561321100,90600,90600,90600,90500,27
20230802,125000,1558875600,90500,90500,90600,90500,44
20230802,124900,1554892300,90600,90700,90700,90600,12
20230802,124800,1553804900,90700,90500,90700,90500,90
20230802,124700,1545643600,90500,90500,90700,90500,35
20230802,124600,1542475300,90600,90600,90600,90600,18
20230802,124500,1540844500,90600,90500,90600,90500,55
20230802,124400,1535863700,90600,90500,90600,90500,27
20230802,124300,1533420000,90500,90600,90600,90500,18
20230802,124200,1531789800,90600,90500,90600,90500,69
20230802,124100,1525543000,90600,90500,90600,90500,61
20230802,124000,1520022200,90500,90500,90500,90400,38
20230802,123900,1516583500,90500,90400,90500,90400,40
20230802,123800,1512967200,90400,90500,90500,90400,20
20230802,123700,1511158200,90400,90500,90500,90400,100
20230802,123600,1502108700,90500,90500,90600,90500,40
20230802,123500,1498488600,90500,90500,90600,90500,20
20230802,123400,1496678500,90600,90600,90600,90500,46
20230802,123300,1492515200,90500,90500,90600,90500,29
20230802,123200,1489889800,90600,90500,90600,90500,13
20230802,123100,1488713100,90500,90500,90600,90500,53
20230802,123000,1483916500,90600,90500,90600,90500,58
20230802,122900,1478662200,90500,90500,90600,90500,36
20230802,122800,1475404100,90600,90700,90700,90600,41
20230802,122700,1471689300,90600,90600,90600,90500,34
20230802,122600,1468609500,90500,90400,90600,90400,47
20230802,122500,1464356900,90500,90500,90500,90500,38
20230802,122400,1460917900,90500,90500,90500,90500,7
20230802,122300,1460284400,90500,90400,90600,90400,92
20230802,122200,1451955400,90400,90500,90500,90400,94
20230802,122100,1443449200,90500,90500,90600,90500,20
20230802,122000,1441639000,90500,90600,90600,90500,51
20230802,121900,1437021700,90700,90600,90700,90600,19
20230802,121800,1435300200,90700,90600,90700,90600,22
20230802,121700,1433306800,90600,90700,90700,90600,61
20230802,121600,1427774800,90700,90500,90700,90500,25
20230802,121500,1425510400,90500,90500,90600,90500,31
20230802,121400,1422704700,90700,90500,90700,90500,47
20230802,121300,1418450000,90500,90600,90600,90500,15
20230802,121200,1417091300,90600,90600,90700,90600,47
20230802,121100,1412831700,90800,90600,90800,90500,27
20230802,121000,1410386000,90600,90600,90600,90600,14
20230802,120900,1409117600,90600,90500,90600,90500,52
20230802,120800,1404407000,90500,90500,90600,90500,21
20230802,120700,1402505000,90600,90600,90600,90500,26
20230802,120600,1400150200,90600,90600,90600,90500,48
20230802,120500,1395802300,90600,90600,90600,90600,19
20230802,120400,1394080900,90700,90500,90700,90500,45
20230802,120300,1390007500,90600,90600,90600,90500,35
20230802,120200,1386839600,90600,90500,90600,90500,26
20230802,120100,1384484900,90500,90500,90600,90500,13
20230802,120000,1383308300,90500,90600,90600,90500,55
20230802,115900,1378326800,90700,90700,90700,90600,13
20230802,115800,1377148100,90600,90600,90800,90600,140
20230802,115700,1364463800,90700,90500,90800,90500,30
20230802,115600,1361746000,90500,90500,90500,90500,10
20230802,115500,1360841000,90500,90600,90700,90500,57
20230802,115400,1355680100,90600,90500,90700,90500,51
20230802,115300,1351060400,90500,90500,90600,90400,38
20230802,115200,1347622200,90500,90500,90600,90500,50
20230802,115100,1343097100,90600,90500,90600,90500,25
20230802,115000,1340834200,90500,90500,90600,90500,24
20230802,114900,1338662100,90600,90500,90600,90500,35
20230802,114800,1335494300,90600,90500,90700,90500,19
20230802,114700,1333773400,90700,90500,90800,90500,77
20230802,114600,1326801300,90500,90500,90600,90500,52
20230802,114500,1322092300,90500,90400,90500,90400,20
20230802,114400,1320284000,90400,90400,90800,90400,80
20230802,114300,1313040700,90400,90300,90400,90300,28
20230802,114200,1310512000,90400,90300,90400,90300,37
20230802,114100,1307170200,90400,90300,90400,90300,40
20230802,114000,1303557900,90300,90300,90300,90300,6
20230802,113900,1303016100,90400,90300,90400,90300,49
20230802,113800,1298591000,90400,90400,90400,90300,44
20230802,113700,1294616600,90300,90300,90300,90300,62
20230802,113600,1289018000,90400,90400,90400,90300,23
20230802,113500,1286940000,90400,90400,90400,90400,36
20230802,113400,1283685600,90400,90300,90400,90300,43
20230802,113300,1279800400,90400,90400,90400,90400,142
20230802,113200,1266963600,90500,90500,90600,90500,124
20230802,113100,1255739300,90400,90300,90500,90300,79
20230802,113000,1248592300,90300,90700,90800,90300,725
20230802,112900,1182966900,90700,90900,90900,90700,233
20230802,112800,1161797800,90900,91000,91000,90900,349
20230802,112700,1130041600,91000,91000,91100,91000,176
20230802,112600,1114025500,91100,91100,91100,91100,315
20230802,112500,1085329000,91100,91100,91300,91100,67
20230802,112400,1079224500,91100,91100,91200,91100,21
20230802,112300,1077311300,91100,91100,91200,91100,79
20230802,112200,1070114200,91100,91200,91200,91100,58
20230802,112100,1064828000,91300,91200,91300,91200,17
20230802,112000,1063277500,91200,91200,91200,91200,19
20230802,111900,1061544700,91200,91200,91200,91200,33
20230802,111800,1058535100,91200,91200,91300,91200,27
20230802,111700,1056072500,91400,91200,91400,91200,35
20230802,111600,1052879200,91200,91200,91300,91200,37
20230802,111500,1049504700,91200,91300,91300,91200,67
20230802,111400,1043392000,91200,91200,91300,91200,73
20230802,111300,1036734000,91200,91300,91300,91200,28
20230802,111200,1034180300,91200,91200,91300,91200,24
20230802,111100,1031990200,91300,91300,91400,91300,65
20230802,111000,1026053800,91300,91200,91400,91200,24
20230802,110900,1023863600,91200,91200,91400,91200,44
20230802,110800,1019850000,91200,91200,91300,91200,49
20230802,110700,1015380800,91400,91200,91400,91200,26
20230802,110600,1013008200,91300,91300,91300,91200,50
20230802,110500,1008443700,91300,91400,91400,91300,65
20230802,110400,1002508800,91300,91300,91400,91300,27
20230802,110300,1000042600,91300,91200,91300,91200,39
20230802,110200,996483500,91300,91200,91300,91200,30
20230802,110100,993746000,91200,91200,91200,91200,16
20230802,110000,992286800,91200,91200,91300,91200,60
20230802,105900,986813500,91200,91300,91400,91200,370
20230802,105800,953031800,91300,91300,91400,91300,42
20230802,105700,949197100,91500,91500,91500,91300,80
20230802,105600,941890300,91500,91500,91500,91400,30
20230802,105500,939147600,91600,91300,92500,91300,366
20230802,105400,905511900,91400,91300,92500,91300,639
20230802,105300,846717600,91300,91600,91600,91300,1316
20230802,105200,726417400,91600,91600,91600,91600,25
20230802,105100,724127400,91600,91600,91600,91600,41
20230802,105000,720371800,91600,91600,91600,91500,16
20230802,104900,718906500,91500,91600,91600,91500,47
20230802,104800,714604800,91700,91500,91700,91500,21
20230802,104700,712681600,91500,91600,91700,91500,15
20230802,104600,711307700,91700,91500,91700,91500,58
20230802,104500,706000100,91500,91500,91600,91500,8
20230802,104400,705267900,91600,91400,91600,91400,67
20230802,104300,699134400,91400,91500,91500,91400,47
20230802,104200,694836700,91500,91400,91500,91400,19
20230802,104100,693098700,91500,91600,91600,91500,454
20230802,104000,651534900,91700,91600,91700,91600,37
20230802,103900,648145500,91700,91600,91700,91600,25
20230802,103800,645853500,91600,91800,91800,91600,130
20230802,103700,633933500,91800,91800,91800,91700,119
20230802,103600,623013400,91700,91800,91800,91700,22
20230802,103500,620995200,91800,91700,91800,91700,89
20230802,103400,612833800,91800,91800,91800,91700,17
20230802,103300,611274700,91700,91700,91800,91700,39
20230802,103200,607695300,91800,92000,92000,91800,58
20230802,103100,602368000,92000,92100,92100,92000,11
20230802,103000,601355700,92100,92600,92600,92100,11
20230802,102900,600338800,92500,92600,92600,92500,8
20230802,102800,599598500,92700,91800,93700,91800,1272
20230802,102700,481041600,91800,91800,91800,91800,3
20230802,102600,480766200,91800,91900,92000,91800,394
20230802,102500,444592800,91900,91800,91900,91800,72
20230802,102400,437976500,91800,91800,91800,91800,12
20230802,102300,436874900,91800,91900,91900,91800,56
20230802,102200,431734000,91800,91800,91800,91800,18
20230802,102100,430081600,91800,92200,92200,91700,335
20230802,102000,399313100,92200,92000,92200,92000,39
20230802,101900,395719500,92100,92000,92100,92000,60
20230802,101800,390194400,91900,92100,92100,91900,233
20230802,101700,368762100,92100,92100,92100,92100,39
20230802,101600,365170200,92100,92100,92100,92100,8
20230802,101500,364433400,92200,92100,92200,92100,13
20230802,101400,363236000,92100,91900,92200,91900,81
20230802,101300,355781800,92000,92100,92100,91900,237
20230802,101200,333972500,92100,92100,92100,92100,8
20230802,101100,333235700,92100,92200,92200,92100,45
20230802,101000,329088500,92200,92200,92200,92200,8
20230802,100900,328350900,92200,92200,92200,92200,11
20230802,100800,327336700,92200,92200,92200,92200,52
20230802,100700,322542300,92300,92400,92500,92300,256
20230802,100600,298897500,92500,92400,92500,92400,11
20230802,100500,297880500,92400,92500,92500,92400,27
20230802,100400,295383600,92500,92400,92500,92300,41
20230802,100300,291593500,92300,92300,92400,92300,12
20230802,100200,290485700,92400,92400,92400,92400,29
20230802,100100,287806100,92500,92400,92500,92400,10
20230802,100000,286881600,92400,92400,92400,92300,27
20230802,095900,284387900,92300,92400,92400,92300,26
20230802,095800,281986000,92300,92300,92300,92300,15
20230802,095700,280601500,92400,92600,92600,92400,245
20230802,095600,257941300,92600,92600,92600,92600,116
20230802,095500,247199700,92700,92700,92700,92600,11
20230802,095400,246180500,92600,92700,92700,92600,105
20230802,095300,236451500,92700,92700,92800,92700,9
20230802,095200,235617100,92800,92900,92900,92700,64
20230802,095100,229673800,93000,93000,93000,93000,2
20230802,095000,229487800,92900,93200,93200,92900,116
20230802,094900,218695400,93200,93100,93200,93100,5
20230802,094800,218229800,93200,93300,93300,93200,12
20230802,094700,217111300,93300,93300,93300,93300,1
20230802,094600,217018000,93200,93200,93200,93200,31
20230802,094500,214128800,93400,93400,93400,93400,0
20230802,094400,214128800,93400,93400,93400,93400,2
20230802,094300,213942000,93400,93400,93400,93400,1
20230802,094200,213848600,93200,93200,93200,93200,28
20230802,094100,211239000,93300,93400,93400,93300,207
20230802,094000,191920300,93400,93400,93400,93400,0
20230802,093900,191920300,93400,93400,93400,93400,0
20230802,093800,191920300,93400,93400,93400,93400,0
20230802,093700,191920300,93400,93400,93400,93400,10
20230802,093600,190986300,93400,93400,93400,93400,0
20230802,093500,190986300,93400,93400,93400,93400,0
20230802,093400,190986300,93400,93400,93400,93400,1
20230802,093300,190892900,93400,93400,93400,93400,20
20230802,093200,189024900,93400,93400,93400,93400,0
20230802,093100,189024900,93400,93400,93400,93400,1
20230802,093000,188931500,93600,93600,93600,93600,0
20230802,092900,188931500,93600,93600,93600,93600,33
20230802,092800,185842700,93400,93400,93400,93400,2
20230802,092700,185655900,93400,93400,93400,93400,6
20230802,092600,185095500,93300,93300,93300,93300,73
20230802,092500,178284600,93300,93300,93300,93300,3
20230802,092400,178004700,93400,93400,93400,93300,49
20230802,092300,173428400,93500,93500,93500,93500,87
20230802,092200,165293900,93500,93500,93500,93500,0
20230802,092100,165293900,93500,93600,93600,93500,88
20230802,092000,157065400,93500,93600,93600,93500,138
20230802,091900,144161800,93600,93700,93700,93600,5
20230802,091800,143693500,93000,93000,93000,93000,30
20230802,091700,140903500,93000,93100,93100,93000,16
20230802,091600,139414600,93000,93000,93000,93000,0
20230802,091500,139414600,93000,93000,93100,92900,142
20230802,091400,126209000,93000,93200,93200,93000,301
20230802,091300,98204900,93200,93200,93200,93200,10
20230802,091200,97272900,93100,93100,93100,93100,0
20230802,091100,97272900,93100,93100,93100,93100,100
20230802,091000,87962900,93200,93100,93200,93100,74
20230802,090900,81071300,93400,93400,93400,93100,145
20230802,090800,67544100,93500,93700,93700,93500,56
20230802,090700,62305700,93700,93700,93700,93700,3
20230802,090600,62024600,93900,93900,93900,93900,0
20230802,090500,62024600,93900,93900,93900,93900,1
20230802,090400,61930700,93900,93500,93900,93500,13
20230802,090300,60711800,93300,93400,93400,92700,395
20230802,090200,23962800,93900,93900,93900,93900,1
20230802,090100,23868900,93300,93500,93500,93300,81
20230802,090000,16300700,93500,94600,94600,93500,173