KissMeData/001040/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,183200,18885632900,67000,67000,67000,67000,14403
20230829,183100,18885632900,67000,67000,67000,67000,0
20230829,183000,18885632900,67000,67000,67000,67000,0
20230829,182900,18885632900,67000,67000,67000,67000,0
20230829,182800,18885632900,67000,67000,67000,67000,0
20230829,182700,18885632900,67000,67000,67000,67000,0
20230829,182600,18885632900,67000,67000,67000,67000,0
20230829,182500,18885632900,67000,67000,67000,67000,0
20230829,182400,18885632900,67000,67000,67000,67000,0
20230829,182300,18885632900,67000,67000,67000,67000,0
20230829,182200,18885632900,67000,67000,67000,67000,0
20230829,182100,18885632900,67000,67000,67000,67000,0
20230829,182000,18885632900,67000,67000,67000,67000,0
20230829,181900,18885632900,67000,67000,67000,67000,0
20230829,181800,18885632900,67000,67000,67000,67000,0
20230829,181700,18885632900,67000,67000,67000,67000,0
20230829,181600,18885632900,67000,67000,67000,67000,0
20230829,181500,18885632900,67000,67000,67000,67000,0
20230829,181400,18885632900,67000,67000,67000,67000,0
20230829,181300,18885632900,67000,67000,67000,67000,0
20230829,181200,18885632900,67000,67000,67000,67000,0
20230829,181100,18885632900,67000,67000,67000,67000,0
20230829,181000,18885632900,67000,67000,67000,67000,0
20230829,180900,18885632900,67000,67000,67000,67000,0
20230829,180800,18885632900,67000,67000,67000,67000,0
20230829,180700,18885632900,67000,67000,67000,67000,0
20230829,180600,18885632900,67000,67000,67000,67000,0
20230829,180500,18885632900,67000,67000,67000,67000,0
20230829,180400,18885632900,67000,67000,67000,67000,0
20230829,180300,18885632900,67000,67000,67000,67000,0
20230829,180200,18885632900,67000,67000,67000,67000,14403
20230829,180100,18885632900,67000,67000,67000,67000,0
20230829,180000,18885632900,67000,67000,67000,67000,0
20230829,175900,18885632900,67000,67000,67000,67000,0
20230829,175800,18885632900,67000,67000,67000,67000,0
20230829,175700,18885632900,67000,67000,67000,67000,0
20230829,175600,18885632900,67000,67000,67000,67000,0
20230829,175500,18885632900,67000,67000,67000,67000,0
20230829,175400,18885632900,67000,67000,67000,67000,0
20230829,175300,18885632900,67000,67000,67000,67000,0
20230829,175200,18885632900,67000,67000,67000,67000,0
20230829,175100,18885632900,67000,67000,67000,67000,0
20230829,175000,18885632900,67000,67000,67000,67000,0
20230829,174900,18885632900,67000,67000,67000,67000,0
20230829,174800,18885632900,67000,67000,67000,67000,0
20230829,174700,18885632900,67000,67000,67000,67000,0
20230829,174600,18885632900,67000,67000,67000,67000,0
20230829,174500,18885632900,67000,67000,67000,67000,0
20230829,174400,18885632900,67000,67000,67000,67000,0
20230829,174300,18885632900,67000,67000,67000,67000,0
20230829,174200,18885632900,67000,67000,67000,67000,0
20230829,174100,18885632900,67000,67000,67000,67000,0
20230829,174000,18885632900,67000,67000,67000,67000,0
20230829,173900,18885632900,67000,67000,67000,67000,0
20230829,173800,18885632900,67000,67000,67000,67000,0
20230829,173700,18885632900,67000,67000,67000,67000,0
20230829,173600,18885632900,67000,67000,67000,67000,0
20230829,173500,18885632900,67000,67000,67000,67000,0
20230829,173400,18885632900,67000,67000,67000,67000,0
20230829,173300,18885632900,67000,67000,67000,67000,0
20230829,173200,18885632900,67000,67000,67000,67000,14403
20230829,173100,18885632900,67000,67000,67000,67000,0
20230829,173000,18885632900,67000,67000,67000,67000,0
20230829,172900,18885632900,67000,67000,67000,67000,0
20230829,172800,18885632900,67000,67000,67000,67000,0
20230829,172700,18885632900,67000,67000,67000,67000,0
20230829,172600,18885632900,67000,67000,67000,67000,0
20230829,172500,18885632900,67000,67000,67000,67000,0
20230829,172400,18885632900,67000,67000,67000,67000,0
20230829,172300,18885632900,67000,67000,67000,67000,0
20230829,172200,18885632900,67000,67000,67000,67000,0
20230829,172100,18885632900,67000,67000,67000,67000,0
20230829,172000,18885632900,67000,67000,67000,67000,0
20230829,171900,18885632900,67000,67000,67000,67000,0
20230829,171800,18885632900,67000,67000,67000,67000,0
20230829,171700,18885632900,67000,67000,67000,67000,0
20230829,171600,18885632900,67000,67000,67000,67000,0
20230829,171500,18885632900,67000,67000,67000,67000,0
20230829,171400,18885632900,67000,67000,67000,67000,0
20230829,171300,18885632900,67000,67000,67000,67000,0
20230829,171200,18885632900,67000,67000,67000,67000,0
20230829,171100,18885632900,67000,67000,67000,67000,0
20230829,171000,18885632900,67000,67000,67000,67000,0
20230829,170900,18885632900,67000,67000,67000,67000,0
20230829,170800,18885632900,67000,67000,67000,67000,0
20230829,170700,18885632900,67000,67000,67000,67000,0
20230829,170600,18885632900,67000,67000,67000,67000,0
20230829,170500,18885632900,67000,67000,67000,67000,0
20230829,170400,18885632900,67000,67000,67000,67000,0
20230829,170300,18885632900,67000,67000,67000,67000,0
20230829,170200,18885632900,67000,67000,67000,67000,14403
20230829,170100,18885632900,67000,67000,67000,67000,0
20230829,170000,18885632900,67000,67000,67000,67000,0
20230829,165900,18885632900,67000,67000,67000,67000,0
20230829,165800,18885632900,67000,67000,67000,67000,0
20230829,165700,18885632900,67000,67000,67000,67000,0
20230829,165600,18885632900,67000,67000,67000,67000,0
20230829,165500,18885632900,67000,67000,67000,67000,0
20230829,165400,18885632900,67000,67000,67000,67000,0
20230829,165300,18885632900,67000,67000,67000,67000,0
20230829,165200,18885632900,67000,67000,67000,67000,0
20230829,165100,18885632900,67000,67000,67000,67000,0
20230829,165000,18885632900,67000,67000,67000,67000,0
20230829,164900,18885632900,67000,67000,67000,67000,0
20230829,164800,18885632900,67000,67000,67000,67000,0
20230829,164700,18885632900,67000,67000,67000,67000,0
20230829,164600,18885632900,67000,67000,67000,67000,0
20230829,164500,18885632900,67000,67000,67000,67000,0
20230829,164400,18885632900,67000,67000,67000,67000,0
20230829,164300,18885632900,67000,67000,67000,67000,0
20230829,164200,18885632900,67000,67000,67000,67000,0
20230829,164100,18885632900,67000,67000,67000,67000,0
20230829,164000,18885632900,67000,67000,67000,67000,0
20230829,163900,18885632900,67000,67000,67000,67000,0
20230829,163800,18885632900,67000,67000,67000,67000,0
20230829,163700,18885632900,67000,67000,67000,67000,0
20230829,163600,18885632900,67000,67000,67000,67000,0
20230829,163500,18885632900,67000,67000,67000,67000,0
20230829,163400,18885632900,67000,67000,67000,67000,0
20230829,163300,18885632900,67000,67000,67000,67000,0
20230829,163200,18885632900,67000,67000,67000,67000,14403
20230829,163100,18885632900,67000,67000,67000,67000,0
20230829,163000,18885632900,67000,67000,67000,67000,0
20230829,162900,18885632900,67000,67000,67000,67000,0
20230829,162800,18885632900,67000,67000,67000,67000,0
20230829,162700,18885632900,67000,67000,67000,67000,0
20230829,162600,18885632900,67000,67000,67000,67000,0
20230829,162500,18885632900,67000,67000,67000,67000,0
20230829,162400,18885632900,67000,67000,67000,67000,0
20230829,162300,18885632900,67000,67000,67000,67000,0
20230829,162200,18885632900,67000,67000,67000,67000,0
20230829,162100,18885632900,67000,67000,67000,67000,0
20230829,162000,18885632900,67000,67000,67000,67000,0
20230829,161900,18885632900,67000,67000,67000,67000,0
20230829,161800,18885632900,67000,67000,67000,67000,0
20230829,161700,18885632900,67000,67000,67000,67000,0
20230829,161600,18885632900,67000,67000,67000,67000,0
20230829,161500,18885632900,67000,67000,67000,67000,0
20230829,161400,18885632900,67000,67000,67000,67000,0
20230829,161300,18885632900,67000,67000,67000,67000,0
20230829,161200,18885632900,67000,67000,67000,67000,0
20230829,161100,18885632900,67000,67000,67000,67000,0
20230829,161000,18885632900,67000,67000,67000,67000,0
20230829,160900,18885632900,67000,67000,67000,67000,0
20230829,160800,18885632900,67000,67000,67000,67000,0
20230829,160700,18885632900,67000,67000,67000,67000,0
20230829,160600,18885632900,67000,67000,67000,67000,0
20230829,160500,18885632900,67000,67000,67000,67000,0
20230829,160400,18885632900,67000,67000,67000,67000,0
20230829,160300,18885632900,67000,67000,67000,67000,0
20230829,160200,18885632900,67000,67000,67000,67000,14403
20230829,160100,18885632900,67000,67000,67000,67000,0
20230829,160000,18885632900,67000,67000,67000,67000,0
20230829,155900,18885632900,67000,67000,67000,67000,0
20230829,155800,18885632900,67000,67000,67000,67000,0
20230829,155700,18885632900,67000,67000,67000,67000,0
20230829,155600,18885632900,67000,67000,67000,67000,0
20230829,155500,18885632900,67000,67000,67000,67000,0
20230829,155400,18885632900,67000,67000,67000,67000,0
20230829,155300,18885632900,67000,67000,67000,67000,0
20230829,155200,18885632900,67000,67000,67000,67000,0
20230829,155100,18885632900,67000,67000,67000,67000,0
20230829,155000,18885632900,67000,67000,67000,67000,0
20230829,154900,18885632900,67000,67000,67000,67000,0
20230829,154800,18885632900,67000,67000,67000,67000,0
20230829,154700,18885632900,67000,67000,67000,67000,0
20230829,154600,18885632900,67000,67000,67000,67000,0
20230829,154500,18885632900,67000,67000,67000,67000,0
20230829,154400,18885632900,67000,67000,67000,67000,0
20230829,154300,18885632900,67000,67000,67000,67000,0
20230829,154200,18885632900,67000,67000,67000,67000,0
20230829,154100,18885632900,67000,67000,67000,67000,0
20230829,154000,18885632900,67000,67000,67000,67000,0
20230829,153900,18885632900,67000,67000,67000,67000,0
20230829,153800,18885632900,67000,67000,67000,67000,0
20230829,153700,18885632900,67000,67000,67000,67000,0
20230829,153600,18885632900,67000,67000,67000,67000,0
20230829,153500,18885632900,67000,67000,67000,67000,0
20230829,153400,18885632900,67000,67000,67000,67000,0
20230829,153300,18885632900,67000,67000,67000,67000,0
20230829,153200,18885632900,67000,67000,67000,67000,14403
20230829,153100,18885632900,67000,67000,67000,67000,0
20230829,153000,18885632900,67000,67000,67000,67000,14403
20230829,152900,17920631900,67000,67000,67000,67000,0
20230829,152800,17920631900,67000,67000,67000,67000,0
20230829,152700,17920631900,67000,67000,67000,67000,0
20230829,152600,17920631900,67000,67000,67000,67000,0
20230829,152500,17920631900,67000,67000,67000,67000,0
20230829,152400,17920631900,67000,67000,67000,67000,0
20230829,152300,17920631900,67000,67000,67000,67000,0
20230829,152200,17920631900,67000,67000,67000,67000,0
20230829,152100,17920631900,67000,67000,67000,67000,0
20230829,152000,17920631900,67000,67000,67000,67000,0
20230829,151900,17920631900,67000,66900,67100,66900,3579
20230829,151800,17680844800,67000,67000,67000,66900,450
20230829,151700,17650715700,67000,67000,67000,66900,363
20230829,151600,17626411700,67000,67100,67100,66900,3009
20230829,151500,17424819500,67000,67100,67100,67000,413
20230829,151400,17397125500,67100,67000,67100,67000,667
20230829,151300,17352399500,67000,67100,67100,67000,1133
20230829,151200,17276460500,67000,67100,67100,67000,775
20230829,151100,17224490800,67000,67100,67100,67000,565
20230829,151000,17186605300,67000,67000,67100,67000,503
20230829,150900,17152878200,67100,67100,67100,67000,589
20230829,150800,17113385800,67100,67100,67100,67000,803
20230829,150700,17059515600,67100,67100,67100,67000,424
20230829,150600,17031071300,67000,67000,67100,67000,615
20230829,150500,16989827700,67100,67000,67100,67000,587
20230829,150400,16950461600,67100,67100,67100,67000,429
20230829,150300,16921688800,67100,67100,67100,67000,222
20230829,150200,16906797300,67100,67100,67100,67000,235
20230829,150100,16891035600,67000,67000,67100,66900,8665
20230829,150000,16310288500,66900,67000,67000,66900,504
20230829,145900,16276547300,67000,67000,67000,66900,623
20230829,145800,16234854700,67000,67000,67100,66900,878
20230829,145700,16176035500,67100,67000,67100,67000,239
20230829,145600,16160019400,67100,67000,67100,67000,328
20230829,145500,16138040800,67000,67000,67100,67000,419
20230829,145400,16109963300,67100,67100,67100,67000,636
20230829,145300,16067345900,67100,67000,67100,67000,281
20230829,145200,16048513500,67100,67000,67100,67000,218
20230829,145100,16033904100,67000,67000,67100,67000,280
20230829,145000,16015140900,67100,67000,67100,67000,253
20230829,144900,15998186600,67100,67100,67100,67000,319
20230829,144800,15976808000,67100,67100,67200,67000,2983
20230829,144700,15776670700,67200,67300,67400,67100,2206
20230829,144600,15628281500,67300,67300,67400,67300,753
20230829,144500,15577598200,67400,67400,67400,67300,170
20230829,144400,15566151700,67400,67400,67400,67300,238
20230829,144300,15550117800,67400,67400,67400,67300,295
20230829,144200,15530239200,67300,67100,67500,67100,14136
20230829,144100,14579549600,67200,67200,67200,67100,281
20230829,144000,14560688300,67100,67100,67200,67100,289
20230829,143900,14541292800,67200,67100,67200,67100,233
20230829,143800,14525652700,67100,67100,67200,67100,192
20230829,143700,14512766100,67200,67200,67200,67100,208
20230829,143600,14498803200,67100,67200,67200,67100,303
20230829,143500,14478463000,67200,67100,67200,67100,221
20230829,143400,14463628500,67100,67100,67200,67100,358
20230829,143300,14439597500,67100,67100,67200,67100,295
20230829,143200,14419796500,67100,67100,67200,67100,330
20230829,143100,14397646600,67200,67200,67200,67100,261
20230829,143000,14380128500,67200,67200,67200,67100,273
20230829,142900,14361805100,67200,67200,67200,67100,808
20230829,142800,14307542400,67100,67100,67200,67100,328
20230829,142700,14285521200,67200,67200,67200,67100,450
20230829,142600,14255307400,67200,67100,67200,67100,255
20230829,142500,14238192200,67200,67100,67200,67100,283
20230829,142400,14219190900,67200,67200,67200,67100,370
20230829,142300,14194338300,67200,67200,67200,67100,194
20230829,142200,14181316100,67200,67100,67200,67100,319
20230829,142100,14159891000,67100,67100,67200,67100,311
20230829,142000,14139010700,67200,67100,67200,67100,226
20230829,141900,14123841100,67100,67200,67200,67100,342
20230829,141800,14100886000,67200,67100,67200,67100,891
20230829,141700,14041045900,67200,67100,67200,67100,223
20230829,141600,14026078700,67200,67100,67200,67100,220
20230829,141500,14011314300,67200,67100,67200,67100,230
20230829,141400,13995878700,67100,67100,67200,67100,211
20230829,141300,13981712700,67100,67200,67200,67100,157
20230829,141200,13971171800,67200,67200,67200,67200,39
20230829,141100,13968551000,67200,67200,67200,67100,110
20230829,141000,13961165900,67100,67000,67300,66900,16407
20230829,140900,12861516200,67000,67000,67000,66900,184
20230829,140800,12849200300,66900,66900,67000,66900,215
20230829,140700,12834809800,67000,66900,67000,66900,171
20230829,140600,12823364700,67000,66900,67000,66900,201
20230829,140500,12809912500,67000,67000,67000,66900,306
20230829,140400,12789432200,67000,66900,67000,66900,211
20230829,140300,12775310300,67000,66900,67000,66900,470
20230829,140200,12743858500,67000,67000,67000,66900,349
20230829,140100,12720481200,66900,66900,67000,66900,1293
20230829,140000,12633971900,66900,67000,67000,66900,165
20230829,135900,12622928500,67000,67000,67000,66900,222
20230829,135800,12608066200,66900,67000,67000,66900,282
20230829,135700,12589193500,67000,66900,67000,66900,199
20230829,135600,12575875600,67000,66900,67000,66900,150
20230829,135500,12565837600,66900,66900,67000,66900,237
20230829,135400,12549976200,67000,67000,67000,66900,154
20230829,135300,12539671500,67000,66900,67000,66900,246
20230829,135200,12523204300,66900,67000,67000,66900,171
20230829,135100,12511759200,67000,67000,67000,66900,151
20230829,135000,12501654100,67000,67000,67000,66900,206
20230829,134900,12487863900,66900,67000,67000,66900,205
20230829,134800,12474139900,67000,66900,67000,66900,124
20230829,134700,12465836300,67000,66900,67000,66900,203
20230829,134600,12452249500,66900,67000,67000,66900,183
20230829,134500,12440000300,66900,67000,67000,66900,258
20230829,134400,12422729200,67000,66900,67000,66900,210
20230829,134300,12408674000,66900,67000,67000,66900,156
20230829,134200,12398233700,66900,66900,67000,66900,134
20230829,134100,12389267800,66900,67000,67000,66900,184
20230829,134000,12376954600,67000,66900,67000,66900,189
20230829,133900,12364304300,67000,66900,67000,66900,107
20230829,133800,12357142200,67000,67000,67000,66900,956
20230829,133700,12293095300,67100,67100,67100,67000,68
20230829,133600,12288532700,67000,67100,67100,67000,127
20230829,133500,12280017800,67100,67100,67100,67100,58
20230829,133400,12276126000,67000,67100,67100,67000,235
20230829,133300,12260368300,67000,67100,67100,67000,170
20230829,133200,12248970000,67100,67000,67100,66900,1831
20230829,133100,12126158000,67000,66800,67100,66800,10444
20230829,133000,11427092900,66800,66900,66900,66800,141
20230829,132900,11417670900,66900,66800,66900,66800,206
20230829,132800,11403906000,66800,66900,66900,66800,232
20230829,132700,11388404100,66900,66800,66900,66800,139
20230829,132600,11379118800,66900,66800,66900,66800,158
20230829,132500,11368560300,66800,66900,66900,66800,156
20230829,132400,11358136400,66900,66900,66900,66800,152
20230829,132300,11347980900,66800,66900,66900,66800,144
20230829,132200,11338361000,66800,66900,66900,66800,338
20230829,132100,11315752200,66900,66800,66900,66800,265
20230829,132000,11298037600,66900,66800,66900,66800,120
20230829,131900,11290021200,66800,66900,66900,66800,165
20230829,131800,11278996900,66800,66900,66900,66800,208
20230829,131700,11265099600,66800,66800,66900,66800,250
20230829,131600,11248394000,66800,66900,66900,66800,353
20230829,131500,11224809100,66800,66900,66900,66800,208
20230829,131400,11210912000,66800,66800,66900,66800,224
20230829,131300,11195945200,66800,66800,66900,66800,174
20230829,131200,11184318300,66900,66900,66900,66800,212
20230829,131100,11170150700,66800,66800,66900,66800,165
20230829,131000,11159126400,66800,66800,66900,66800,209
20230829,130900,11145159000,66800,66900,66900,66800,167
20230829,130800,11133999600,66900,66800,66900,66800,207
20230829,130700,11120168000,66800,66800,66900,66800,160
20230829,130600,11109474700,66800,66800,66900,66800,264
20230829,130500,11091832400,66900,66800,66900,66800,156
20230829,130400,11081406500,66900,66800,66900,66800,210
20230829,130300,11067371400,66800,66900,66900,66800,152
20230829,130200,11057212200,66800,66900,66900,66800,184
20230829,130100,11044919000,66800,66800,66900,66800,210
20230829,130000,11030887600,66900,66900,66900,66800,105
20230829,125900,11023870300,66800,66900,66900,66800,178
20230829,125800,11011976300,66800,66900,66900,66800,195
20230829,125700,10998946600,66900,66900,66900,66800,122
20230829,125600,10990792700,66900,66900,66900,66800,97
20230829,125500,10984309600,66900,66800,66900,66800,142
20230829,125400,10974818900,66800,66900,66900,66800,148
20230829,125300,10964925100,66800,66900,66900,66800,198
20230829,125200,10951691100,66800,66900,66900,66800,184
20230829,125100,10939392200,66800,66900,66900,66800,131
20230829,125000,10930638900,66800,66800,66900,66800,199
20230829,124900,10917340200,66800,66900,66900,66800,121
20230829,124800,10909254500,66800,66800,66900,66800,132
20230829,124700,10900434300,66800,66800,66900,66800,193
20230829,124600,10887537300,66900,66900,66900,66800,110
20230829,124500,10880182800,66800,66900,66900,66800,145
20230829,124400,10870487400,66900,66800,66900,66800,90
20230829,124300,10864473300,66800,66800,66900,66800,156
20230829,124200,10854048400,66800,66900,66900,66800,116
20230829,124100,10846296700,66900,66800,66900,66800,117
20230829,124000,10838478100,66900,66800,66900,66800,175
20230829,123900,10826778500,66900,66800,66900,66800,39
20230829,123800,10824169600,66900,66900,66900,66900,21
20230829,123700,10822764700,66800,66900,66900,66800,1304
20230829,123600,10735607300,66900,66900,66900,66900,31
20230829,123500,10733533400,66900,66900,66900,66900,56
20230829,123400,10729787000,66900,66900,66900,66900,58
20230829,123300,10725906800,66900,66900,66900,66900,100
20230829,123200,10719216800,66900,66900,66900,66900,206
20230829,123100,10705435400,66900,66900,66900,66900,305
20230829,123000,10685030900,66900,66900,66900,66900,69
20230829,122900,10680414800,66900,66900,66900,66900,45
20230829,122800,10677404300,66900,66900,66900,66800,153
20230829,122700,10667179100,66900,66900,66900,66900,71
20230829,122600,10662429200,66900,66800,66900,66800,1465
20230829,122500,10564566300,66800,66800,66800,66700,301
20230829,122400,10544461500,66800,66700,66800,66700,6618
20230829,122300,10103032000,66600,66600,66700,66600,178
20230829,122200,10091171100,66600,66700,66700,66600,150
20230829,122100,10081176900,66700,66600,66700,66600,111
20230829,122000,10073781900,66700,66600,66700,66600,110
20230829,121900,10066455100,66700,66600,66700,66600,204
20230829,121800,10052866800,66600,66600,66700,66600,132
20230829,121700,10044074300,66700,66600,66700,66600,136
20230829,121600,10035012700,66700,66700,66700,66600,161
20230829,121500,10024284500,66700,66700,66700,66600,177
20230829,121400,10012489200,66600,66700,66700,66600,95
20230829,121300,10006161500,66600,66700,66700,66600,127
20230829,121200,9997700600,66700,66700,66700,66600,138
20230829,121100,9988506700,66700,66700,66700,66700,93
20230829,121000,9982303600,66700,66700,66700,66600,22
20230829,120900,9980836300,66700,66700,66700,66700,18
20230829,120800,9979635700,66600,66700,66700,66600,67
20230829,120700,9975172600,66700,66700,66700,66700,135
20230829,120600,9966168100,66700,66700,66700,66600,1991
20230829,120500,9833468500,66700,66700,66700,66500,10892
20230829,120400,9108139900,66600,66700,66700,66600,100
20230829,120300,9101478800,66600,66700,66700,66600,153
20230829,120200,9091285600,66700,66700,66800,66600,457
20230829,120100,9060845200,66700,66900,66900,66700,6900
20230829,120000,8600285200,66900,66900,66900,66800,107
20230829,115900,8593135600,66800,66900,66900,66800,214
20230829,115800,8578836400,66800,66900,66900,66800,199
20230829,115700,8565539700,66800,66800,66900,66800,221
20230829,115600,8550766200,66900,66800,66900,66800,142
20230829,115500,8541274600,66900,66900,66900,66800,321
20230829,115400,8519808900,66800,66800,66900,66800,105
20230829,115300,8512794400,66900,66800,66900,66800,115
20230829,115200,8505106700,66800,66900,66900,66800,95
20230829,115100,8498758700,66800,66800,66900,66800,184
20230829,115000,8486461800,66900,66800,66900,66800,120
20230829,114900,8478445200,66800,66900,66900,66800,132
20230829,114800,8469623300,66800,66900,66900,66800,127
20230829,114700,8461138700,66800,66900,66900,66800,172
20230829,114600,8449640700,66800,66800,66900,66800,155
20230829,114500,8439282800,66900,66900,66900,66800,341
20230829,114400,8416503300,66800,66900,66900,66800,227
20230829,114300,8401339000,66900,66800,66900,66800,136
20230829,114200,8392252400,66800,66900,66900,66800,93
20230829,114100,8386039900,66900,66900,66900,66800,188
20230829,114000,8373466700,66900,66900,66900,66800,129
20230829,113900,8364848300,66800,66900,66900,66800,107
20230829,113800,8357698800,66800,66800,66900,66800,159
20230829,113700,8347077000,66800,66900,66900,66800,157
20230829,113600,8336585600,66900,66800,66900,66800,159
20230829,113500,8325963100,66800,66900,66900,66800,276
20230829,113400,8307523000,66900,66900,66900,66800,288
20230829,113300,8288267700,66900,66900,66900,66800,104
20230829,113200,8281319000,66800,66900,66900,66800,168
20230829,113100,8270091500,66800,66800,66900,66800,130
20230829,113000,8261406300,66900,66800,66900,66800,526
20230829,112900,8226252700,66800,66800,66900,66800,202
20230829,112800,8212750600,66800,66900,66900,66800,136
20230829,112700,8203663900,66900,66900,66900,66800,129
20230829,112600,8195039300,66900,66800,66900,66800,137
20230829,112500,8185885100,66900,66900,66900,66800,96
20230829,112400,8179464300,66800,66800,66900,66800,113
20230829,112300,8171913600,66900,66800,66900,66800,211
20230829,112200,8157808600,66900,66800,66900,66800,282
20230829,112100,8138956600,66800,66800,66900,66800,262
20230829,112000,8121449300,66900,66900,66900,66800,201
20230829,111900,8108014000,66900,66800,66900,66800,142
20230829,111800,8098526000,66900,66800,66900,66800,229
20230829,111700,8083217700,66900,66900,66900,66800,203
20230829,111600,8069645000,66900,66900,66900,66900,234
20230829,111500,8053990400,66800,66800,66900,66800,145
20230829,111400,8044297500,66900,66800,66900,66800,155
20230829,111300,8033934900,66900,66900,66900,66800,234
20230829,111200,8018292400,66800,66800,66900,66800,172
20230829,111100,8006797300,66900,66800,66900,66800,200
20230829,111000,7993429800,66800,66900,66900,66800,227
20230829,110900,7978261400,66900,66800,66900,66800,157
20230829,110800,7967771300,66800,66800,66900,66800,188
20230829,110700,7955212000,66800,66800,66900,66800,527
20230829,110600,7919974000,66900,67000,67000,66800,2394
20230829,110500,7759830000,67000,67000,67000,66900,127
20230829,110400,7751331300,66900,66900,67000,66900,169
20230829,110300,7740021200,67000,66900,67000,66900,176
20230829,110200,7728242400,67000,66900,67000,66900,200
20230829,110100,7714857400,67000,67000,67000,66900,53
20230829,110000,7711307500,67000,67000,67000,66900,87
20230829,105900,7705479400,67000,67000,67000,67000,919
20230829,105800,7643906400,66900,66900,67000,66900,160
20230829,105700,7633201300,67000,66900,67000,66900,191
20230829,105600,7620417800,66900,66900,67000,66900,726
20230829,105500,7571847200,66900,66900,67000,66900,231
20230829,105400,7556390300,67000,67000,67000,66900,261
20230829,105300,7538927300,66900,67100,67100,66900,2705
20230829,105200,7357695800,67100,67100,67100,67000,402
20230829,105100,7330750700,67100,67300,67300,67100,1358
20230829,105000,7239554300,67300,67300,67300,67300,44
20230829,104900,7236593100,67300,67400,67400,67300,798
20230829,104800,7182874000,67300,67400,67400,67300,440
20230829,104700,7153220000,67400,67400,67400,67300,1180
20230829,104600,7073692100,67400,67400,67400,67400,271
20230829,104500,7055426700,67300,67400,67400,67300,108
20230829,104400,7048148300,67400,67200,67400,67200,1134
20230829,104300,6971822300,67300,67100,67300,67100,2650
20230829,104200,6793711100,67100,67200,67200,67100,84
20230829,104100,6788072800,67200,67200,67200,67200,33
20230829,104000,6785855200,67100,67200,67200,67100,72
20230829,103900,6781021100,67200,67100,67200,67100,324
20230829,103800,6759272900,67200,67100,67200,67000,1882
20230829,103700,6632918300,67100,67000,67100,67000,654
20230829,103600,6589037800,67000,67000,67200,67000,2471
20230829,103500,6423413800,67000,67000,67000,67000,80
20230829,103400,6418053800,67000,67100,67100,66900,2532
20230829,103300,6248438600,67000,67000,67100,67000,265
20230829,103200,6230683500,67000,67000,67100,67000,278
20230829,103100,6212051000,67000,67000,67100,67000,482
20230829,103000,6179755400,67100,67100,67200,67000,688
20230829,102900,6133613900,67100,67100,67200,67100,395
20230829,102800,6107109000,67100,67200,67200,67100,319
20230829,102700,6085698600,67100,67100,67100,67100,254
20230829,102600,6068655200,67100,67200,67200,67100,199
20230829,102500,6055297400,67100,67200,67200,67100,167
20230829,102400,6044089900,67100,67200,67200,67100,68
20230829,102300,6039527000,67200,67200,67200,67200,30
20230829,102200,6037511000,67100,67100,67200,67100,99
20230829,102100,6030866800,67100,67000,67300,67000,3101
20230829,102000,5822808100,67000,67000,67100,67000,238
20230829,101900,5806861800,67000,67100,67100,67000,220
20230829,101800,5792118100,67000,67100,67200,67000,463
20230829,101700,5761074100,67100,67100,67200,67100,310
20230829,101600,5740266800,67200,67200,67200,67100,220
20230829,101500,5725498000,67200,67200,67200,67200,16
20230829,101400,5724422800,67200,67000,67200,67000,1880
20230829,101300,5598292100,66900,67000,67100,66900,159
20230829,101200,5587651200,66900,67000,67100,66900,510
20230829,101100,5553505000,66900,67100,67100,66900,28
20230829,101000,5551628500,67000,67100,67100,66900,1782
20230829,100900,5432101100,67000,67100,67100,67000,775
20230829,100800,5380172800,67000,67000,67100,67000,607
20230829,100700,5339503200,67100,67200,67300,67000,701
20230829,100600,5292444800,67200,67300,67300,67200,406
20230829,100500,5265158100,67200,67300,67300,67200,353
20230829,100400,5241426100,67200,67200,67300,67200,282
20230829,100300,5222472300,67200,67200,67300,67200,256
20230829,100200,5205260100,67200,67300,67300,67200,36
20230829,100100,5202839000,67300,67100,67300,67000,1336
20230829,100000,5113170100,67100,67100,67100,67100,290
20230829,095900,5093711100,67100,67100,67200,67100,193
20230829,095800,5080760500,67100,67200,67200,67100,221
20230829,095700,5065917700,67200,67200,67200,67200,5
20230829,095600,5065581700,67200,66900,67200,66800,2481
20230829,095500,4899429400,66800,66800,66900,66800,223
20230829,095400,4884521600,66800,66900,66900,66800,296
20230829,095300,4864731000,66800,66900,66900,66800,404
20230829,095200,4837740600,66800,66800,66900,66800,428
20230829,095100,4809146500,66800,66800,66900,66800,435
20230829,095000,4780075800,66800,66800,66900,66800,794
20230829,094900,4727035600,66800,66900,66900,66800,299
20230829,094800,4707036600,66800,66800,66900,66800,421
20230829,094700,4678912600,66800,66800,66900,66800,326
20230829,094600,4657117500,66800,66800,66900,66800,1060
20230829,094500,4586283700,66800,66900,66900,66800,229
20230829,094400,4570979700,66900,66900,67000,66800,1684
20230829,094300,4458341800,67000,66900,67000,66900,520
20230829,094200,4423521300,66900,67000,67100,66900,1058
20230829,094100,4352666800,67000,67000,67100,67000,631
20230829,094000,4310387800,67000,67000,67100,67000,907
20230829,093900,4249618700,67000,67000,67000,67000,1110
20230829,093800,4175248700,67000,67000,67200,66900,1916
20230829,093700,4046823600,67000,66900,67000,66900,428
20230829,093600,4018177600,67000,66800,67000,66800,1209
20230829,093500,3937254500,66900,66700,66900,66700,1289
20230829,093400,3851203500,66600,67100,67100,66600,6567
20230829,093300,3411686800,67100,67100,67100,67000,2970
20230829,093200,3212455100,67000,67200,67200,67000,3180
20230829,093100,2998989700,67200,67500,67500,67200,2444
20230829,093000,2834450600,67600,67500,67600,67400,883
20230829,092900,2774861200,67500,67400,67500,67300,2430
20230829,092800,2611099700,67400,67300,67400,67300,449
20230829,092700,2580875600,67300,67600,67600,67200,3167
20230829,092600,2367564600,67600,67800,67800,67500,4222
20230829,092500,2082155200,67700,67900,68000,67700,1005
20230829,092400,2013990100,67900,68000,68100,67900,493
20230829,092300,1980468900,68000,68100,68100,68000,290
20230829,092200,1960740900,68100,68000,68100,68000,676
20230829,092100,1914753600,68000,67800,68000,67600,2355
20230829,092000,1754988800,67700,68000,68100,67700,4805
20230829,091900,1428533500,68100,68000,68100,68000,631
20230829,091800,1385615900,68000,68100,68200,68000,615
20230829,091700,1343760300,68100,68000,68200,68000,670
20230829,091600,1298139400,68000,68100,68200,68000,928
20230829,091500,1234971300,68100,68100,68200,68000,560
20230829,091400,1196845300,68100,68200,68300,68100,709
20230829,091300,1148478100,68200,68200,68200,68100,567
20230829,091200,1109861500,68100,68200,68300,68100,722
20230829,091100,1060667500,68200,68100,68200,68100,792
20230829,091000,1006701000,68200,68300,68300,68100,899
20230829,090900,945391500,68200,68500,68500,68200,413
20230829,090800,917201600,68200,68400,68700,68200,1072
20230829,090700,843931600,68400,68200,68400,68000,2194
20230829,090600,694449300,68200,68300,68400,68100,907
20230829,090500,632605600,68400,68400,68500,68300,1033
20230829,090400,561953600,68400,68300,68700,68300,1310
20230829,090300,472307000,68300,68600,68600,68300,2335
20230829,090200,312514100,68700,68500,68700,68500,1408
20230829,090100,215930100,68500,69200,69200,68500,2666
20230829,090000,32384900,69200,69100,69400,69100,468