KissMeData/009540/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184900,33929086300,122300,122300,122300,122300,12178
20230802,184800,33929086300,122300,122300,122300,122300,0
20230802,184700,33929086300,122300,122300,122300,122300,0
20230802,184600,33929086300,122300,122300,122300,122300,0
20230802,184500,33929086300,122300,122300,122300,122300,0
20230802,184400,33929086300,122300,122300,122300,122300,0
20230802,184300,33929086300,122300,122300,122300,122300,0
20230802,184200,33929086300,122300,122300,122300,122300,0
20230802,184100,33929086300,122300,122300,122300,122300,0
20230802,184000,33929086300,122300,122300,122300,122300,0
20230802,183900,33929086300,122300,122300,122300,122300,0
20230802,183800,33929086300,122300,122300,122300,122300,0
20230802,183700,33929086300,122300,122300,122300,122300,0
20230802,183600,33929086300,122300,122300,122300,122300,0
20230802,183500,33929086300,122300,122300,122300,122300,0
20230802,183400,33929086300,122300,122300,122300,122300,0
20230802,183300,33929086300,122300,122300,122300,122300,0
20230802,183200,33929086300,122300,122300,122300,122300,0
20230802,183100,33929086300,122300,122300,122300,122300,0
20230802,183000,33929086300,122300,122300,122300,122300,0
20230802,182900,33929086300,122300,122300,122300,122300,0
20230802,182800,33929086300,122300,122300,122300,122300,0
20230802,182700,33929086300,122300,122300,122300,122300,0
20230802,182600,33929086300,122300,122300,122300,122300,0
20230802,182500,33929086300,122300,122300,122300,122300,0
20230802,182400,33929086300,122300,122300,122300,122300,0
20230802,182300,33929086300,122300,122300,122300,122300,0
20230802,182200,33929086300,122300,122300,122300,122300,0
20230802,182100,33929086300,122300,122300,122300,122300,0
20230802,182000,33929086300,122300,122300,122300,122300,0
20230802,181900,33929086300,122300,122300,122300,122300,12178
20230802,181800,33929086300,122300,122300,122300,122300,0
20230802,181700,33929086300,122300,122300,122300,122300,0
20230802,181600,33929086300,122300,122300,122300,122300,0
20230802,181500,33929086300,122300,122300,122300,122300,0
20230802,181400,33929086300,122300,122300,122300,122300,0
20230802,181300,33929086300,122300,122300,122300,122300,0
20230802,181200,33929086300,122300,122300,122300,122300,0
20230802,181100,33929086300,122300,122300,122300,122300,0
20230802,181000,33929086300,122300,122300,122300,122300,0
20230802,180900,33929086300,122300,122300,122300,122300,0
20230802,180800,33929086300,122300,122300,122300,122300,0
20230802,180700,33929086300,122300,122300,122300,122300,0
20230802,180600,33929086300,122300,122300,122300,122300,0
20230802,180500,33929086300,122300,122300,122300,122300,0
20230802,180400,33929086300,122300,122300,122300,122300,0
20230802,180300,33929086300,122300,122300,122300,122300,0
20230802,180200,33929086300,122300,122300,122300,122300,0
20230802,180100,33929086300,122300,122300,122300,122300,0
20230802,180000,33929086300,122300,122300,122300,122300,0
20230802,175900,33929086300,122300,122300,122300,122300,0
20230802,175800,33929086300,122300,122300,122300,122300,0
20230802,175700,33929086300,122300,122300,122300,122300,0
20230802,175600,33929086300,122300,122300,122300,122300,0
20230802,175500,33929086300,122300,122300,122300,122300,0
20230802,175400,33929086300,122300,122300,122300,122300,0
20230802,175300,33929086300,122300,122300,122300,122300,0
20230802,175200,33929086300,122300,122300,122300,122300,0
20230802,175100,33929086300,122300,122300,122300,122300,0
20230802,175000,33929086300,122300,122300,122300,122300,0
20230802,174900,33929086300,122300,122300,122300,122300,12178
20230802,174800,33929086300,122300,122300,122300,122300,0
20230802,174700,33929086300,122300,122300,122300,122300,0
20230802,174600,33929086300,122300,122300,122300,122300,0
20230802,174500,33929086300,122300,122300,122300,122300,0
20230802,174400,33929086300,122300,122300,122300,122300,0
20230802,174300,33929086300,122300,122300,122300,122300,0
20230802,174200,33929086300,122300,122300,122300,122300,0
20230802,174100,33929086300,122300,122300,122300,122300,0
20230802,174000,33929086300,122300,122300,122300,122300,0
20230802,173900,33929086300,122300,122300,122300,122300,0
20230802,173800,33929086300,122300,122300,122300,122300,0
20230802,173700,33929086300,122300,122300,122300,122300,0
20230802,173600,33929086300,122300,122300,122300,122300,0
20230802,173500,33929086300,122300,122300,122300,122300,0
20230802,173400,33929086300,122300,122300,122300,122300,0
20230802,173300,33929086300,122300,122300,122300,122300,0
20230802,173200,33929086300,122300,122300,122300,122300,0
20230802,173100,33929086300,122300,122300,122300,122300,0
20230802,173000,33929086300,122300,122300,122300,122300,0
20230802,172900,33929086300,122300,122300,122300,122300,0
20230802,172800,33929086300,122300,122300,122300,122300,0
20230802,172700,33929086300,122300,122300,122300,122300,0
20230802,172600,33929086300,122300,122300,122300,122300,0
20230802,172500,33929086300,122300,122300,122300,122300,0
20230802,172400,33929086300,122300,122300,122300,122300,0
20230802,172300,33929086300,122300,122300,122300,122300,0
20230802,172200,33929086300,122300,122300,122300,122300,0
20230802,172100,33929086300,122300,122300,122300,122300,0
20230802,172000,33929086300,122300,122300,122300,122300,0
20230802,171900,33929086300,122300,122300,122300,122300,12178
20230802,171800,33929086300,122300,122300,122300,122300,0
20230802,171700,33929086300,122300,122300,122300,122300,0
20230802,171600,33929086300,122300,122300,122300,122300,0
20230802,171500,33929086300,122300,122300,122300,122300,0
20230802,171400,33929086300,122300,122300,122300,122300,0
20230802,171300,33929086300,122300,122300,122300,122300,0
20230802,171200,33929086300,122300,122300,122300,122300,0
20230802,171100,33929086300,122300,122300,122300,122300,0
20230802,171000,33929086300,122300,122300,122300,122300,0
20230802,170900,33929086300,122300,122300,122300,122300,0
20230802,170800,33929086300,122300,122300,122300,122300,0
20230802,170700,33929086300,122300,122300,122300,122300,0
20230802,170600,33929086300,122300,122300,122300,122300,0
20230802,170500,33929086300,122300,122300,122300,122300,0
20230802,170400,33929086300,122300,122300,122300,122300,0
20230802,170300,33929086300,122300,122300,122300,122300,0
20230802,170200,33929086300,122300,122300,122300,122300,0
20230802,170100,33929086300,122300,122300,122300,122300,0
20230802,170000,33929086300,122300,122300,122300,122300,0
20230802,165900,33929086300,122300,122300,122300,122300,0
20230802,165800,33929086300,122300,122300,122300,122300,0
20230802,165700,33929086300,122300,122300,122300,122300,0
20230802,165600,33929086300,122300,122300,122300,122300,0
20230802,165500,33929086300,122300,122300,122300,122300,0
20230802,165400,33929086300,122300,122300,122300,122300,0
20230802,165300,33929086300,122300,122300,122300,122300,0
20230802,165200,33929086300,122300,122300,122300,122300,0
20230802,165100,33929086300,122300,122300,122300,122300,0
20230802,165000,33929086300,122300,122300,122300,122300,0
20230802,164900,33929086300,122300,122300,122300,122300,12178
20230802,164800,33929086300,122300,122300,122300,122300,0
20230802,164700,33929086300,122300,122300,122300,122300,0
20230802,164600,33929086300,122300,122300,122300,122300,0
20230802,164500,33929086300,122300,122300,122300,122300,0
20230802,164400,33929086300,122300,122300,122300,122300,0
20230802,164300,33929086300,122300,122300,122300,122300,0
20230802,164200,33929086300,122300,122300,122300,122300,0
20230802,164100,33929086300,122300,122300,122300,122300,0
20230802,164000,33929086300,122300,122300,122300,122300,0
20230802,163900,33929086300,122300,122300,122300,122300,0
20230802,163800,33929086300,122300,122300,122300,122300,0
20230802,163700,33929086300,122300,122300,122300,122300,0
20230802,163600,33929086300,122300,122300,122300,122300,0
20230802,163500,33929086300,122300,122300,122300,122300,0
20230802,163400,33929086300,122300,122300,122300,122300,0
20230802,163300,33929086300,122300,122300,122300,122300,0
20230802,163200,33929086300,122300,122300,122300,122300,0
20230802,163100,33929086300,122300,122300,122300,122300,0
20230802,163000,33929086300,122300,122300,122300,122300,0
20230802,162900,33929086300,122300,122300,122300,122300,0
20230802,162800,33929086300,122300,122300,122300,122300,0
20230802,162700,33929086300,122300,122300,122300,122300,0
20230802,162600,33929086300,122300,122300,122300,122300,0
20230802,162500,33929086300,122300,122300,122300,122300,0
20230802,162400,33929086300,122300,122300,122300,122300,0
20230802,162300,33929086300,122300,122300,122300,122300,0
20230802,162200,33929086300,122300,122300,122300,122300,0
20230802,162100,33929086300,122300,122300,122300,122300,0
20230802,162000,33929086300,122300,122300,122300,122300,0
20230802,161900,33929086300,122300,122300,122300,122300,12178
20230802,161800,33929086300,122300,122300,122300,122300,0
20230802,161700,33929086300,122300,122300,122300,122300,0
20230802,161600,33929086300,122300,122300,122300,122300,0
20230802,161500,33929086300,122300,122300,122300,122300,0
20230802,161400,33929086300,122300,122300,122300,122300,0
20230802,161300,33929086300,122300,122300,122300,122300,0
20230802,161200,33929086300,122300,122300,122300,122300,0
20230802,161100,33929086300,122300,122300,122300,122300,0
20230802,161000,33929086300,122300,122300,122300,122300,0
20230802,160900,33929086300,122300,122300,122300,122300,0
20230802,160800,33929086300,122300,122300,122300,122300,0
20230802,160700,33929086300,122300,122300,122300,122300,0
20230802,160600,33929086300,122300,122300,122300,122300,0
20230802,160500,33929086300,122300,122300,122300,122300,0
20230802,160400,33929086300,122300,122300,122300,122300,0
20230802,160300,33929086300,122300,122300,122300,122300,0
20230802,160200,33929086300,122300,122300,122300,122300,0
20230802,160100,33929086300,122300,122300,122300,122300,0
20230802,160000,33929086300,122300,122300,122300,122300,0
20230802,155900,33929086300,122300,122300,122300,122300,0
20230802,155800,33929086300,122300,122300,122300,122300,0
20230802,155700,33929086300,122300,122300,122300,122300,0
20230802,155600,33929086300,122300,122300,122300,122300,0
20230802,155500,33929086300,122300,122300,122300,122300,0
20230802,155400,33929086300,122300,122300,122300,122300,0
20230802,155300,33929086300,122300,122300,122300,122300,0
20230802,155200,33929086300,122300,122300,122300,122300,0
20230802,155100,33929086300,122300,122300,122300,122300,0
20230802,155000,33929086300,122300,122300,122300,122300,0
20230802,154900,33929086300,122300,122300,122300,122300,12178
20230802,154800,33929086300,122300,122300,122300,122300,0
20230802,154700,33929086300,122300,122300,122300,122300,0
20230802,154600,33929086300,122300,122300,122300,122300,0
20230802,154500,33929086300,122300,122300,122300,122300,0
20230802,154400,33929086300,122300,122300,122300,122300,0
20230802,154300,33929086300,122300,122300,122300,122300,0
20230802,154200,33929086300,122300,122300,122300,122300,0
20230802,154100,33929086300,122300,122300,122300,122300,0
20230802,154000,33929086300,122300,122300,122300,122300,0
20230802,153900,33929086300,122300,122300,122300,122300,0
20230802,153800,33929086300,122300,122300,122300,122300,0
20230802,153700,33929086300,122300,122300,122300,122300,0
20230802,153600,33929086300,122300,122300,122300,122300,0
20230802,153500,33929086300,122300,122300,122300,122300,0
20230802,153400,33929086300,122300,122300,122300,122300,0
20230802,153300,33929086300,122300,122300,122300,122300,0
20230802,153200,33929086300,122300,122300,122300,122300,0
20230802,153100,33929086300,122300,122300,122300,122300,0
20230802,153000,33929086300,122300,122300,122300,122300,12178
20230802,152900,32439716900,122200,122200,122200,122200,0
20230802,152800,32439716900,122200,122200,122200,122200,0
20230802,152700,32439716900,122200,122200,122200,122200,0
20230802,152600,32439716900,122200,122200,122200,122200,0
20230802,152500,32439716900,122200,122200,122200,122200,0
20230802,152400,32439716900,122200,122200,122200,122200,0
20230802,152300,32439716900,122200,122200,122200,122200,0
20230802,152200,32439716900,122200,122200,122200,122200,0
20230802,152100,32439716900,122200,122200,122200,122200,0
20230802,152000,32439716900,122200,122200,122200,122200,0
20230802,151900,32439716900,122200,122300,122400,122200,1222
20230802,151800,32290331000,122300,122300,122300,122200,236
20230802,151700,32261484800,122200,122300,122300,122200,483
20230802,151600,32202428300,122300,122300,122300,122200,247
20230802,151500,32172233200,122200,122200,122300,122200,467
20230802,151400,32115146100,122400,122100,122400,122000,1752
20230802,151300,31900978600,122100,122000,122200,122000,1075
20230802,151200,31769645000,122000,122100,122200,122000,1182
20230802,151100,31625271200,122100,122100,122200,122100,421
20230802,151000,31573832600,122200,122200,122300,122100,1306
20230802,150900,31414228700,122300,122300,122300,122200,130
20230802,150800,31398333900,122200,122200,122300,122200,364
20230802,150700,31353818800,122300,122200,122300,122200,202
20230802,150600,31329131400,122300,122300,122300,122200,167
20230802,150500,31308711000,122300,122200,122300,122100,407
20230802,150400,31258971300,122100,122100,122200,122100,226
20230802,150300,31231358300,122200,122300,122300,122100,434
20230802,150200,31178326400,122300,122300,122500,122000,444
20230802,150100,31124069600,122200,122500,122500,122000,719
20230802,150000,31036197100,122500,122000,122500,122000,3165
20230802,145900,30649449500,122100,122100,122200,122000,560
20230802,145800,30581087200,122100,122300,122300,122100,453
20230802,145700,30525728000,122300,122200,122300,122100,260
20230802,145600,30493948800,122300,122300,122300,122200,741
20230802,145500,30403366300,122300,122300,122300,122200,78
20230802,145400,30393831800,122300,122300,122300,122200,268
20230802,145300,30361058500,122300,122100,122300,122100,211
20230802,145200,30335262600,122200,122300,122300,122200,349
20230802,145100,30292611400,122200,122300,122400,122200,165
20230802,145000,30272430200,122200,122400,122500,122200,795
20230802,144900,30175157800,122400,122400,122400,122300,203
20230802,144800,30150311900,122300,122300,122400,122100,1406
20230802,144700,29978481000,122400,122300,122500,122300,181
20230802,144600,29956327600,122400,122500,122500,122300,493
20230802,144500,29895972400,122400,122400,122500,122400,621
20230802,144400,29819919800,122400,122500,122500,122300,239
20230802,144300,29790663500,122500,122500,122500,122300,380
20230802,144200,29744149500,122400,122600,122700,122200,2435
20230802,144100,29445782000,122600,122500,122700,122500,234
20230802,144000,29417090900,122500,122100,122600,122100,1549
20230802,143900,29227565300,122200,122200,122200,122100,241
20230802,143800,29198126200,122200,122200,122200,122100,194
20230802,143700,29174431800,122100,122100,122200,122000,828
20230802,143600,29073314000,122000,122000,122100,122000,509
20230802,143500,29011205800,122000,122000,122100,122000,1087
20230802,143400,28878563300,122000,122100,122100,122000,163
20230802,143300,28858664600,122100,122200,122200,122000,642
20230802,143200,28780279200,122200,122200,122200,122100,203
20230802,143100,28755472800,122200,122100,122200,122100,617
20230802,143000,28680119000,122000,122100,122100,122000,50
20230802,142900,28674015600,122100,122000,122100,122000,162
20230802,142800,28654238800,122100,122200,122200,122000,585
20230802,142700,28582817200,122100,122200,122200,122100,252
20230802,142600,28552044600,122100,122100,122200,122100,141
20230802,142500,28534816200,122200,122200,122200,122100,473
20230802,142400,28477033500,122100,122200,122200,122100,516
20230802,142300,28414026800,122200,122200,122200,122100,163
20230802,142200,28394111100,122100,122200,122200,122100,216
20230802,142100,28367721100,122100,122200,122200,122100,247
20230802,142000,28337547200,122200,122100,122200,122100,392
20230802,141900,28289652800,122200,122200,122200,122100,131
20230802,141800,28273649300,122200,122200,122200,122100,172
20230802,141700,28252636300,122200,122200,122200,122100,187
20230802,141600,28229787900,122200,122200,122200,122100,105
20230802,141500,28216959700,122200,122200,122200,122100,156
20230802,141400,28197899500,122200,122200,122200,122100,499
20230802,141300,28136921900,122200,122200,122200,122100,173
20230802,141200,28115790000,122100,122200,122200,122100,183
20230802,141100,28093434100,122200,122200,122200,122100,144
20230802,141000,28075838000,122200,122200,122200,122100,79
20230802,140900,28066184400,122200,122200,122200,122100,161
20230802,140800,28046512700,122100,122200,122400,122100,730
20230802,140700,27957272000,122100,122100,122200,122000,781
20230802,140600,27861900500,122100,122100,122100,122000,273
20230802,140500,27828568500,122100,122000,122100,122000,98
20230802,140400,27816608100,122100,122100,122100,122000,594
20230802,140300,27744105700,122100,122100,122100,122000,604
20230802,140200,27670390100,122000,122100,122100,122000,187
20230802,140100,27647573900,122100,122100,122100,122000,226
20230802,140000,27619979500,122100,122100,122200,122000,471
20230802,135900,27562469300,122100,122200,122200,122100,58
20230802,135800,27555382900,122300,122300,122300,122200,218
20230802,135700,27528729200,122300,122100,122300,121900,2148
20230802,135600,27266320200,122300,122000,122400,122000,2543
20230802,135500,26955592600,121900,121800,122000,121800,387
20230802,135400,26908410400,121900,121900,122000,121800,369
20230802,135300,26863424700,121900,122100,122200,121800,1308
20230802,135200,26703829400,122100,121700,122100,121700,781
20230802,135100,26608678900,121700,121800,121800,121600,2986
20230802,135000,26245358800,121700,121800,121800,121700,450
20230802,134900,26190550700,121800,121900,121900,121700,1065
20230802,134800,26060797600,121900,121800,121900,121800,524
20230802,134700,25996962500,121800,121900,121900,121800,267
20230802,134600,25964427400,121900,121900,121900,121800,210
20230802,134500,25938837500,121900,121900,122000,121800,323
20230802,134400,25899461800,121900,122000,122000,121900,395
20230802,134300,25851288700,122000,122000,122000,121900,758
20230802,134200,25758875900,121900,122000,122100,121900,136
20230802,134100,25742287100,122000,122000,122100,121900,1233
20230802,134000,25591826300,122100,121900,122100,121900,411
20230802,133900,25541676900,122000,122100,122100,122000,1309
20230802,133800,25381973500,122000,122200,122200,122000,729
20230802,133700,25292968900,122200,122300,122300,122200,385
20230802,133600,25245908500,122300,122100,122300,122100,673
20230802,133500,25163690300,122200,122200,122200,122100,216
20230802,133400,25137297800,122200,122200,122200,122100,56
20230802,133300,25130454900,122200,122200,122300,122100,300
20230802,133200,25093807900,122300,122500,122500,122300,221
20230802,133100,25066752200,122500,122400,122500,122400,1544
20230802,133000,24877733700,122300,122500,122500,122300,267
20230802,132900,24845066300,122500,122400,122500,122300,336
20230802,132800,24803931900,122400,122400,122500,122400,59
20230802,132700,24796707900,122500,122600,122600,122400,247
20230802,132600,24766438300,122600,122400,122700,122200,3474
20230802,132500,24341462300,122400,122000,122500,122000,1138
20230802,132400,24202225900,122000,122100,122100,122000,169
20230802,132300,24181594400,122100,122100,122300,122000,914
20230802,132200,24069918800,122200,122300,122400,122200,172
20230802,132100,24048883300,122400,122100,122400,122100,564
20230802,132000,23979947800,122200,122100,122200,122100,116
20230802,131900,23965773500,122100,122200,122200,122100,190
20230802,131800,23942557400,122100,122100,122200,122100,181
20230802,131700,23920452800,122100,122100,122200,122100,179
20230802,131600,23898596200,122200,122200,122200,122100,9
20230802,131500,23897496700,122100,122200,122200,122100,367
20230802,131400,23852671900,122200,122300,122300,122100,854
20230802,131300,23748278500,122300,122400,122500,122300,80
20230802,131200,23738487700,122400,122400,122500,122400,117
20230802,131100,23724162200,122400,122500,122500,122400,151
20230802,131000,23705679700,122400,122400,122500,122400,156
20230802,130900,23686574500,122400,122400,122500,122400,230
20230802,130800,23658417000,122400,122500,122500,122400,188
20230802,130700,23635404100,122500,122500,122500,122200,15
20230802,130600,23633568800,122500,122300,122500,122200,1275
20230802,130500,23477665300,122400,122400,122400,122200,404
20230802,130400,23428248100,122300,122300,122400,122300,463
20230802,130300,23371623100,122400,122400,122400,122300,98
20230802,130200,23359630900,122300,122300,122300,122200,222
20230802,130100,23332481500,122300,122400,122400,122300,142
20230802,130000,23315113200,122400,122500,122500,122300,145
20230802,125900,23297372700,122400,122400,122500,122400,87
20230802,125800,23286720100,122500,122400,122500,122400,56
20230802,125700,23279865400,122400,122600,122600,122400,253
20230802,125600,23248873700,122600,122600,122600,122500,831
20230802,125500,23147043100,122600,122600,122700,122600,51
20230802,125400,23140786100,122600,122600,122600,122600,97
20230802,125300,23128893900,122600,122600,122700,122600,99
20230802,125200,23116756300,122600,122600,122600,122600,111
20230802,125100,23103147700,122700,122600,122700,122600,647
20230802,125000,23023820300,122600,122700,122800,122600,471
20230802,124900,22966023200,122700,122600,122700,122600,534
20230802,124800,22900503700,122600,122700,122700,122600,121
20230802,124700,22885661900,122700,122700,122800,122700,275
20230802,124600,22851915600,122800,122700,122800,122700,72
20230802,124500,22843074100,122800,122900,122900,122700,403
20230802,124400,22793586100,122900,122900,122900,122800,87
20230802,124300,22782896800,122900,122800,122900,122800,248
20230802,124200,22752441600,122800,122800,122900,122700,513
20230802,124100,22689449700,122800,122700,122800,122700,592
20230802,124000,22616786900,122700,122700,122700,122600,15
20230802,123900,22614946500,122600,122600,122600,122600,44
20230802,123800,22609552100,122700,122600,122700,122600,409
20230802,123700,22559367900,122600,122700,122800,122600,47
20230802,123600,22553603800,122600,122700,122800,122600,732
20230802,123500,22463779400,122700,122600,122700,122600,388
20230802,123400,22416205100,122600,122600,122600,122400,82
20230802,123300,22406152100,122600,122600,122600,122400,51
20230802,123200,22399905900,122500,122600,122600,122500,1021
20230802,123100,22274769500,122600,122700,122700,122600,306
20230802,123000,22237223400,122700,122600,122800,122600,54
20230802,122900,22230601300,122600,122400,122800,122300,1299
20230802,122800,22071467800,122300,122300,122300,122300,22
20230802,122700,22068777200,122300,122400,122400,122300,51
20230802,122600,22062539300,122400,122400,122400,122300,163
20230802,122500,22042588400,122300,122300,122400,122300,15
20230802,122400,22040753800,122300,122500,122500,122300,266
20230802,122300,22008195200,122400,122500,122500,122400,77
20230802,122200,21998763300,122500,122400,122500,122400,168
20230802,122100,21978199400,122400,122600,122600,122400,229
20230802,122000,21950156000,122600,122500,122600,122500,22
20230802,121900,21947459100,122600,122400,122600,122400,252
20230802,121800,21916602700,122500,122300,122500,122200,1265
20230802,121700,21761876100,122300,122400,122400,122300,167
20230802,121600,21741436800,122400,122500,122500,122300,592
20230802,121500,21668956700,122600,122600,122600,122500,541
20230802,121400,21602634700,122600,122600,122600,122600,314
20230802,121300,21564138300,122600,122500,122600,122500,132
20230802,121200,21547956800,122500,122700,122700,122400,244
20230802,121100,21518053500,122600,122700,122700,122600,66
20230802,121000,21509957600,122600,122600,122700,122600,238
20230802,120900,21480777800,122600,122600,122600,122500,134
20230802,120800,21464349500,122700,122700,122700,122600,14
20230802,120700,21462632900,122700,122700,122700,122700,685
20230802,120600,21378583400,122700,122800,122800,122700,387
20230802,120500,21331074400,122800,122700,122800,122700,128
20230802,120400,21315356600,122800,122700,122800,122700,11
20230802,120300,21314006100,122700,122600,122700,122400,912
20230802,120200,21202210500,122500,122600,122600,122500,2
20230802,120100,21201965400,122500,122400,122500,122300,1079
20230802,120000,21069889900,122400,122500,122500,122400,86
20230802,115900,21059362700,122500,122500,122500,122400,14
20230802,115800,21057648300,122400,122400,122500,122400,471
20230802,115700,20999989700,122200,122400,122400,122200,259
20230802,115600,20968327500,122400,122000,122400,122000,312
20230802,115500,20930185100,122200,122100,122200,122000,882
20230802,115400,20822437300,122100,122000,122200,122000,470
20230802,115300,20765036600,122100,122200,122200,122000,154
20230802,115200,20746232200,122200,122200,122300,121900,526
20230802,115100,20682021500,122200,122000,122300,121900,1422
20230802,115000,20508370700,121900,122000,122000,121900,703
20230802,114900,20422654800,122000,121900,122000,121900,520
20230802,114800,20359266500,121900,122000,122000,121800,687
20230802,114700,20275522400,122000,122000,122000,121900,230
20230802,114600,20247470100,121900,122000,122000,121900,370
20230802,114500,20202334800,122100,122100,122100,122000,113
20230802,114400,20188543300,122200,122100,122200,122100,44
20230802,114300,20183170300,122100,121900,122200,121900,1373
20230802,114200,20015575200,122000,122000,122000,121900,1267
20230802,114100,19861104300,122000,122000,122100,122000,524
20230802,114000,19797171900,122000,122000,122000,121900,157
20230802,113900,19778018100,122000,121800,122100,121800,331
20230802,113800,19737641900,121800,122000,122100,121800,1150
20230802,113700,19597377400,121900,122000,122000,121800,354
20230802,113600,19554230100,121900,121900,122000,121800,1512
20230802,113500,19369921300,122000,122000,122100,121900,3069
20230802,113400,18995513900,122000,122100,122100,122000,267
20230802,113300,18962930200,122100,122000,122100,122000,197
20230802,113200,18938883500,122100,122000,122100,122000,445
20230802,113100,18884566300,122000,122100,122100,122000,146
20230802,113000,18866752000,122100,122100,122200,122000,788
20230802,112900,18770502800,122200,122200,122200,122100,523
20230802,112800,18706640100,122200,122100,122200,122100,130
20230802,112700,18690754500,122200,122200,122300,122100,625
20230802,112600,18614411800,122300,122200,122300,122200,282
20230802,112500,18579947300,122200,122300,122300,122200,522
20230802,112400,18516110100,122300,122300,122400,122300,92
20230802,112300,18504858300,122300,122400,122500,122300,560
20230802,112200,18436306800,122500,122400,122500,122400,145
20230802,112100,18418552600,122400,122500,122600,122400,503
20230802,112000,18356954200,122600,122600,122600,122600,5
20230802,111900,18356341200,122600,122600,122600,122400,1054
20230802,111800,18227232600,122600,122500,122600,122500,390
20230802,111700,18179450300,122500,122400,122600,122400,70
20230802,111600,18170871200,122400,122700,122700,122400,4515
20230802,111500,17617626000,122700,122600,122700,122600,451
20230802,111400,17562306000,122700,122600,122700,122600,251
20230802,111300,17531508500,122700,122600,122700,122600,109
20230802,111200,17518136000,122600,122600,122700,122600,610
20230802,111100,17443341700,122600,122700,122700,122600,410
20230802,111000,17393063100,122700,122700,122800,122700,270
20230802,110900,17359933300,122700,122800,122800,122600,36
20230802,110800,17355516000,122700,122600,122800,122600,294
20230802,110700,17319442200,122800,122800,122800,122700,948
20230802,110600,17203114100,122800,122700,122800,122700,86
20230802,110500,17192555100,122700,122800,122900,122700,367
20230802,110400,17147500100,122800,122900,122900,122800,85
20230802,110300,17137054800,122800,122700,122900,122700,650
20230802,110200,17057213200,122700,122700,122800,122700,355
20230802,110100,17013631600,122700,122600,122700,122600,658
20230802,110000,16932913800,122600,122700,122700,122600,78
20230802,105900,16923350700,122600,122600,122700,122600,131
20230802,105800,16907289800,122600,122500,122600,122500,614
20230802,105700,16832021300,122600,122500,122600,122500,650
20230802,105600,16752361200,122500,122700,122700,122500,2336
20230802,105500,16465986500,122600,122700,122700,122600,1086
20230802,105400,16332743300,122800,122600,122800,122600,691
20230802,105300,16247954300,122800,122800,122800,122600,774
20230802,105200,16152929600,122700,122700,122800,122700,111
20230802,105100,16139299500,122700,122700,122900,122700,516
20230802,105000,16075945900,122800,122700,122800,122700,144
20230802,104900,16058267200,122700,122700,122800,122700,848
20230802,104800,15954199200,122600,122600,122700,122600,164
20230802,104700,15934082500,122600,122700,122700,122600,109
20230802,104600,15920711400,122700,122700,123000,122600,952
20230802,104500,15803847800,122700,123000,123000,122700,1003
20230802,104400,15680665600,123000,122900,123000,122800,650
20230802,104300,15600807600,122900,122900,123000,122900,301
20230802,104200,15563814000,122900,123000,123000,122900,639
20230802,104100,15485228000,123000,123000,123100,122800,896
20230802,104000,15375056400,123000,122900,123100,122900,289
20230802,103900,15339490300,123000,122900,123100,122900,382
20230802,103800,15292511200,122900,123000,123000,122900,48
20230802,103700,15286611200,123000,122800,123000,122800,485
20230802,103600,15227048900,122800,122900,123000,122800,266
20230802,103500,15194359900,122900,122900,123000,122900,689
20230802,103400,15109664200,122900,122800,122900,122800,934
20230802,103300,14994949000,122900,122800,122900,122800,197
20230802,103200,14970751400,122800,122700,123100,122700,1488
20230802,103100,14787924200,122600,122600,122700,122600,972
20230802,103000,14668665800,122600,122600,122700,122600,194
20230802,102900,14644868200,122700,122700,122700,122600,95
20230802,102800,14633218200,122700,122800,122800,122600,565
20230802,102700,14563910900,122600,122700,122800,122600,517
20230802,102600,14500457800,122700,122700,122700,122700,221
20230802,102500,14473341100,122800,122700,122800,122700,127
20230802,102400,14457756500,122700,122800,123000,122700,993
20230802,102300,14335779900,122800,123000,123000,122700,1509
20230802,102200,14150420000,123000,123000,123000,122800,1422
20230802,102100,13975675800,122900,122900,123100,122900,47
20230802,102000,13969895100,123000,122900,123100,122900,355
20230802,101900,13926200000,122900,122800,123200,122800,768
20230802,101800,13831750800,122800,122900,122900,122800,91
20230802,101700,13820574400,122900,122900,122900,122900,60
20230802,101600,13813200400,123000,122900,123000,122800,162
20230802,101500,13793280700,123000,123100,123100,122800,264
20230802,101400,13760819600,123100,123000,123100,123000,325
20230802,101300,13720844200,123100,122800,123100,122800,809
20230802,101200,13621462400,122600,122700,122700,122600,150
20230802,101100,13603058200,122700,122700,122900,122700,529
20230802,101000,13538075200,122800,122700,122800,122600,841
20230802,100900,13434883800,122700,122800,122900,122700,617
20230802,100800,13359169600,122900,122600,122900,122600,1270
20230802,100700,13203303100,122700,122700,122800,122600,832
20230802,100600,13101262600,122800,122700,122800,122600,2175
20230802,100500,12834485100,122700,123000,123100,122700,1807
20230802,100400,12612457900,123100,123100,123200,122900,1642
20230802,100300,12410451600,123000,123100,123100,123000,74
20230802,100200,12401348500,123000,123000,123100,122900,413
20230802,100100,12350535700,122900,122900,123000,122900,711
20230802,100000,12263144000,122900,122800,122900,122800,1069
20230802,095900,12131800200,122800,122800,122900,122700,648
20230802,095800,12052237900,122800,123100,123100,122800,1454
20230802,095700,11873415100,123100,123200,123300,123100,1548
20230802,095600,11682759100,123400,123100,123400,123100,1421
20230802,095500,11507643000,123100,123100,123200,122900,3321
20230802,095400,11099037800,123100,123100,123200,123000,603
20230802,095300,11024825600,123100,123100,123300,123100,2336
20230802,095200,10736965200,123200,123300,123300,123100,315
20230802,095100,10698163800,123300,123100,123400,123100,624
20230802,095000,10621297000,123200,123000,123400,123000,1977
20230802,094900,10377664400,123100,123200,123200,123000,579
20230802,094800,10306427000,123100,122900,123100,122700,2462
20230802,094700,10003941600,123000,122900,123100,122800,1178
20230802,094600,9859088300,123000,123100,123200,123000,2021
20230802,094500,9610405000,123100,123200,123300,123000,2678
20230802,094400,9280851100,123300,123500,123500,123300,411
20230802,094300,9230145300,123600,123300,123700,123300,861
20230802,094200,9123811300,123300,123500,123600,123100,2645
20230802,094100,8797397900,123400,123400,123600,123100,1497
20230802,094000,8612774500,123400,123400,123700,123300,688
20230802,093900,8527826500,123400,123500,123600,123400,1119
20230802,093800,8389676700,123500,123500,123600,123400,733
20230802,093700,8299147700,123500,123500,123500,123400,391
20230802,093600,8250876600,123500,123400,123500,123400,117
20230802,093500,8236428800,123400,123400,123500,123400,366
20230802,093400,8191252000,123400,123400,123400,123300,539
20230802,093300,8124760700,123300,123400,123400,123300,96
20230802,093200,8112916700,123300,123400,123500,123300,472
20230802,093100,8054654000,123400,123400,123400,123300,154
20230802,093000,8035663000,123400,123000,123800,123000,3211
20230802,092900,7639939500,123000,123000,123100,122900,2223
20230802,092800,7366506000,123000,123200,123300,123000,3702
20230802,092700,6910805100,123200,123500,123500,123200,1016
20230802,092600,6785524200,123500,123500,123600,123500,778
20230802,092500,6689436500,123500,123200,123500,123200,1022
20230802,092400,6563400100,123200,123300,123400,123100,2636
20230802,092300,6238559900,123400,123300,123500,123300,448
20230802,092200,6183278500,123100,123800,124200,123100,2488
20230802,092100,5876111900,123700,123600,124200,123600,774
20230802,092000,5780347400,123500,123700,123800,123500,2072
20230802,091900,5524115100,123700,123800,123800,123700,559
20230802,091800,5454936100,123700,123800,123800,123700,128
20230802,091700,5439096200,123800,123900,123900,123700,778
20230802,091600,5342756300,123900,123900,124400,123700,2362
20230802,091500,5050190200,123800,123700,124400,123700,1776
20230802,091400,4830059400,123700,124300,124300,123500,3637
20230802,091300,4379410100,124100,124700,124800,124100,2497
20230802,091200,4068350000,124800,124600,124800,124600,1349
20230802,091100,3900177500,124600,124900,124900,124500,1612
20230802,091000,3699189300,124800,124500,124900,124500,2656
20230802,090900,3367937000,124600,124800,124900,124600,1158
20230802,090800,3223501900,124800,125000,125000,124800,3348
20230802,090700,2805235900,124900,125000,125200,124600,2421
20230802,090600,2502681500,125000,124600,125100,124400,2751
20230802,090500,2159236500,124600,124800,124900,124300,1922
20230802,090400,1919568000,124500,124000,124800,123800,2291
20230802,090300,1634516900,124000,123900,124000,123600,3922
20230802,090200,1148640500,123900,123000,123900,123000,1964
20230802,090100,906120100,123000,123400,123700,123000,3559
20230802,090000,467614400,123400,123000,123800,123000,3744