KissMeData/001040/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,183200,27796220000,67400,67400,67400,67400,20698
20230830,183100,27796220000,67400,67400,67400,67400,0
20230830,183000,27796220000,67400,67400,67400,67400,0
20230830,182900,27796220000,67400,67400,67400,67400,0
20230830,182800,27796220000,67400,67400,67400,67400,0
20230830,182700,27796220000,67400,67400,67400,67400,0
20230830,182600,27796220000,67400,67400,67400,67400,0
20230830,182500,27796220000,67400,67400,67400,67400,0
20230830,182400,27796220000,67400,67400,67400,67400,0
20230830,182300,27796220000,67400,67400,67400,67400,0
20230830,182200,27796220000,67400,67400,67400,67400,0
20230830,182100,27796220000,67400,67400,67400,67400,0
20230830,182000,27796220000,67400,67400,67400,67400,0
20230830,181900,27796220000,67400,67400,67400,67400,0
20230830,181800,27796220000,67400,67400,67400,67400,0
20230830,181700,27796220000,67400,67400,67400,67400,0
20230830,181600,27796220000,67400,67400,67400,67400,0
20230830,181500,27796220000,67400,67400,67400,67400,0
20230830,181400,27796220000,67400,67400,67400,67400,0
20230830,181300,27796220000,67400,67400,67400,67400,0
20230830,181200,27796220000,67400,67400,67400,67400,0
20230830,181100,27796220000,67400,67400,67400,67400,0
20230830,181000,27796220000,67400,67400,67400,67400,0
20230830,180900,27796220000,67400,67400,67400,67400,0
20230830,180800,27796220000,67400,67400,67400,67400,0
20230830,180700,27796220000,67400,67400,67400,67400,0
20230830,180600,27796220000,67400,67400,67400,67400,0
20230830,180500,27796220000,67400,67400,67400,67400,0
20230830,180400,27796220000,67400,67400,67400,67400,0
20230830,180300,27796220000,67400,67400,67400,67400,0
20230830,180200,27796220000,67400,67400,67400,67400,20698
20230830,180100,27796220000,67400,67400,67400,67400,0
20230830,180000,27796220000,67400,67400,67400,67400,0
20230830,175900,27796220000,67400,67400,67400,67400,0
20230830,175800,27796220000,67400,67400,67400,67400,0
20230830,175700,27796220000,67400,67400,67400,67400,0
20230830,175600,27796220000,67400,67400,67400,67400,0
20230830,175500,27796220000,67400,67400,67400,67400,0
20230830,175400,27796220000,67400,67400,67400,67400,0
20230830,175300,27796220000,67400,67400,67400,67400,0
20230830,175200,27796220000,67400,67400,67400,67400,0
20230830,175100,27796220000,67400,67400,67400,67400,0
20230830,175000,27796220000,67400,67400,67400,67400,0
20230830,174900,27796220000,67400,67400,67400,67400,0
20230830,174800,27796220000,67400,67400,67400,67400,0
20230830,174700,27796220000,67400,67400,67400,67400,0
20230830,174600,27796220000,67400,67400,67400,67400,0
20230830,174500,27796220000,67400,67400,67400,67400,0
20230830,174400,27796220000,67400,67400,67400,67400,0
20230830,174300,27796220000,67400,67400,67400,67400,0
20230830,174200,27796220000,67400,67400,67400,67400,0
20230830,174100,27796220000,67400,67400,67400,67400,0
20230830,174000,27796220000,67400,67400,67400,67400,0
20230830,173900,27796220000,67400,67400,67400,67400,0
20230830,173800,27796220000,67400,67400,67400,67400,0
20230830,173700,27796220000,67400,67400,67400,67400,0
20230830,173600,27796220000,67400,67400,67400,67400,0
20230830,173500,27796220000,67400,67400,67400,67400,0
20230830,173400,27796220000,67400,67400,67400,67400,0
20230830,173300,27796220000,67400,67400,67400,67400,0
20230830,173200,27796220000,67400,67400,67400,67400,20698
20230830,173100,27796220000,67400,67400,67400,67400,0
20230830,173000,27796220000,67400,67400,67400,67400,0
20230830,172900,27796220000,67400,67400,67400,67400,0
20230830,172800,27796220000,67400,67400,67400,67400,0
20230830,172700,27796220000,67400,67400,67400,67400,0
20230830,172600,27796220000,67400,67400,67400,67400,0
20230830,172500,27796220000,67400,67400,67400,67400,0
20230830,172400,27796220000,67400,67400,67400,67400,0
20230830,172300,27796220000,67400,67400,67400,67400,0
20230830,172200,27796220000,67400,67400,67400,67400,0
20230830,172100,27796220000,67400,67400,67400,67400,0
20230830,172000,27796220000,67400,67400,67400,67400,0
20230830,171900,27796220000,67400,67400,67400,67400,0
20230830,171800,27796220000,67400,67400,67400,67400,0
20230830,171700,27796220000,67400,67400,67400,67400,0
20230830,171600,27796220000,67400,67400,67400,67400,0
20230830,171500,27796220000,67400,67400,67400,67400,0
20230830,171400,27796220000,67400,67400,67400,67400,0
20230830,171300,27796220000,67400,67400,67400,67400,0
20230830,171200,27796220000,67400,67400,67400,67400,0
20230830,171100,27796220000,67400,67400,67400,67400,0
20230830,171000,27796220000,67400,67400,67400,67400,0
20230830,170900,27796220000,67400,67400,67400,67400,0
20230830,170800,27796220000,67400,67400,67400,67400,0
20230830,170700,27796220000,67400,67400,67400,67400,0
20230830,170600,27796220000,67400,67400,67400,67400,0
20230830,170500,27796220000,67400,67400,67400,67400,0
20230830,170400,27796220000,67400,67400,67400,67400,0
20230830,170300,27796220000,67400,67400,67400,67400,0
20230830,170200,27796220000,67400,67400,67400,67400,20698
20230830,170100,27796220000,67400,67400,67400,67400,0
20230830,170000,27796220000,67400,67400,67400,67400,0
20230830,165900,27796220000,67400,67400,67400,67400,0
20230830,165800,27796220000,67400,67400,67400,67400,0
20230830,165700,27796220000,67400,67400,67400,67400,0
20230830,165600,27796220000,67400,67400,67400,67400,0
20230830,165500,27796220000,67400,67400,67400,67400,0
20230830,165400,27796220000,67400,67400,67400,67400,0
20230830,165300,27796220000,67400,67400,67400,67400,0
20230830,165200,27796220000,67400,67400,67400,67400,0
20230830,165100,27796220000,67400,67400,67400,67400,0
20230830,165000,27796220000,67400,67400,67400,67400,0
20230830,164900,27796220000,67400,67400,67400,67400,0
20230830,164800,27796220000,67400,67400,67400,67400,0
20230830,164700,27796220000,67400,67400,67400,67400,0
20230830,164600,27796220000,67400,67400,67400,67400,0
20230830,164500,27796220000,67400,67400,67400,67400,0
20230830,164400,27796220000,67400,67400,67400,67400,0
20230830,164300,27796220000,67400,67400,67400,67400,0
20230830,164200,27796220000,67400,67400,67400,67400,0
20230830,164100,27796220000,67400,67400,67400,67400,0
20230830,164000,27796220000,67400,67400,67400,67400,0
20230830,163900,27796220000,67400,67400,67400,67400,0
20230830,163800,27796220000,67400,67400,67400,67400,0
20230830,163700,27796220000,67400,67400,67400,67400,0
20230830,163600,27796220000,67400,67400,67400,67400,0
20230830,163500,27796220000,67400,67400,67400,67400,0
20230830,163400,27796220000,67400,67400,67400,67400,0
20230830,163300,27796220000,67400,67400,67400,67400,0
20230830,163200,27796220000,67400,67400,67400,67400,20698
20230830,163100,27796220000,67400,67400,67400,67400,0
20230830,163000,27796220000,67400,67400,67400,67400,0
20230830,162900,27796220000,67400,67400,67400,67400,0
20230830,162800,27796220000,67400,67400,67400,67400,0
20230830,162700,27796220000,67400,67400,67400,67400,0
20230830,162600,27796220000,67400,67400,67400,67400,0
20230830,162500,27796220000,67400,67400,67400,67400,0
20230830,162400,27796220000,67400,67400,67400,67400,0
20230830,162300,27796220000,67400,67400,67400,67400,0
20230830,162200,27796220000,67400,67400,67400,67400,0
20230830,162100,27796220000,67400,67400,67400,67400,0
20230830,162000,27796220000,67400,67400,67400,67400,0
20230830,161900,27796220000,67400,67400,67400,67400,0
20230830,161800,27796220000,67400,67400,67400,67400,0
20230830,161700,27796220000,67400,67400,67400,67400,0
20230830,161600,27796220000,67400,67400,67400,67400,0
20230830,161500,27796220000,67400,67400,67400,67400,0
20230830,161400,27796220000,67400,67400,67400,67400,0
20230830,161300,27796220000,67400,67400,67400,67400,0
20230830,161200,27796220000,67400,67400,67400,67400,0
20230830,161100,27796220000,67400,67400,67400,67400,0
20230830,161000,27796220000,67400,67400,67400,67400,0
20230830,160900,27796220000,67400,67400,67400,67400,0
20230830,160800,27796220000,67400,67400,67400,67400,0
20230830,160700,27796220000,67400,67400,67400,67400,0
20230830,160600,27796220000,67400,67400,67400,67400,0
20230830,160500,27796220000,67400,67400,67400,67400,0
20230830,160400,27796220000,67400,67400,67400,67400,0
20230830,160300,27796220000,67400,67400,67400,67400,0
20230830,160200,27796220000,67400,67400,67400,67400,20698
20230830,160100,27796220000,67400,67400,67400,67400,0
20230830,160000,27796220000,67400,67400,67400,67400,0
20230830,155900,27796220000,67400,67400,67400,67400,0
20230830,155800,27796220000,67400,67400,67400,67400,0
20230830,155700,27796220000,67400,67400,67400,67400,0
20230830,155600,27796220000,67400,67400,67400,67400,0
20230830,155500,27796220000,67400,67400,67400,67400,0
20230830,155400,27796220000,67400,67400,67400,67400,0
20230830,155300,27796220000,67400,67400,67400,67400,0
20230830,155200,27796220000,67400,67400,67400,67400,0
20230830,155100,27796220000,67400,67400,67400,67400,0
20230830,155000,27796220000,67400,67400,67400,67400,0
20230830,154900,27796220000,67400,67400,67400,67400,0
20230830,154800,27796220000,67400,67400,67400,67400,0
20230830,154700,27796220000,67400,67400,67400,67400,0
20230830,154600,27796220000,67400,67400,67400,67400,0
20230830,154500,27796220000,67400,67400,67400,67400,0
20230830,154400,27796220000,67400,67400,67400,67400,0
20230830,154300,27796220000,67400,67400,67400,67400,0
20230830,154200,27796220000,67400,67400,67400,67400,0
20230830,154100,27796220000,67400,67400,67400,67400,0
20230830,154000,27796220000,67400,67400,67400,67400,0
20230830,153900,27796220000,67400,67400,67400,67400,0
20230830,153800,27796220000,67400,67400,67400,67400,0
20230830,153700,27796220000,67400,67400,67400,67400,0
20230830,153600,27796220000,67400,67400,67400,67400,0
20230830,153500,27796220000,67400,67400,67400,67400,0
20230830,153400,27796220000,67400,67400,67400,67400,0
20230830,153300,27796220000,67400,67400,67400,67400,0
20230830,153200,27796220000,67400,67400,67400,67400,20698
20230830,153100,27796220000,67400,67400,67400,67400,0
20230830,153000,27796220000,67400,67400,67400,67400,20698
20230830,152900,26401174800,67500,67500,67500,67500,0
20230830,152800,26401174800,67500,67500,67500,67500,0
20230830,152700,26401174800,67500,67500,67500,67500,0
20230830,152600,26401174800,67500,67500,67500,67500,0
20230830,152500,26401174800,67500,67500,67500,67500,0
20230830,152400,26401174800,67500,67500,67500,67500,0
20230830,152300,26401174800,67500,67500,67500,67500,0
20230830,152200,26401174800,67500,67500,67500,67500,0
20230830,152100,26401174800,67500,67500,67500,67500,0
20230830,152000,26401174800,67500,67500,67500,67500,0
20230830,151900,26401174800,67500,67200,67500,67200,3032
20230830,151800,26197260900,67300,67400,67500,67200,830
20230830,151700,26141442500,67400,67500,67500,67300,2138
20230830,151600,25997337100,67400,67600,67600,67400,1861
20230830,151500,25871684000,67600,67600,67600,67500,1359
20230830,151400,25779824800,67500,67500,67600,67400,2380
20230830,151300,25619203900,67500,67500,67600,67400,1460
20230830,151200,25520663800,67500,67500,67500,67300,1721
20230830,151100,25404514700,67500,67700,67700,67300,3603
20230830,151000,25160898200,67700,67700,67700,67600,2080
20230830,150900,25020097800,67700,67700,67700,67600,2845
20230830,150800,24827496100,67700,67600,67700,67600,1874
20230830,150700,24700644600,67700,67600,67700,67600,2207
20230830,150600,24551268800,67700,67700,67700,67600,1855
20230830,150500,24425703400,67700,67700,67700,67500,3031
20230830,150400,24220716500,67700,67700,67700,67600,2049
20230830,150300,24082003100,67700,67700,67800,67600,2043
20230830,150200,23943631200,67700,67700,67800,67600,2757
20230830,150100,23756974200,67700,67700,67800,67600,1974
20230830,150000,23623341200,67600,67700,67800,67500,2426
20230830,145900,23459223900,67600,67700,67700,67500,1479
20230830,145800,23359155400,67600,67300,67600,67200,7086
20230830,145700,22881876900,67300,67300,67300,67200,2755
20230830,145600,22696514200,67300,67300,67300,67200,1980
20230830,145500,22563294100,67200,67300,67300,67200,1682
20230830,145400,22450111400,67300,67300,67300,67200,2098
20230830,145300,22308933100,67300,67300,67300,67200,1604
20230830,145200,22201035200,67200,67300,67300,67100,1883
20230830,145100,22074449700,67200,67400,67400,67200,2207
20230830,145000,21925884400,67400,67400,67400,67300,1398
20230830,144900,21831728500,67300,67300,67400,67300,1659
20230830,144800,21719980200,67400,67400,67400,67300,1031
20230830,144700,21650508300,67300,67300,67400,67200,1227
20230830,144600,21567853100,67300,67600,67700,67300,2819
20230830,144500,21377523800,67600,67600,67700,67500,1699
20230830,144400,21262696400,67600,67500,67700,67500,2085
20230830,144300,21121751400,67500,67500,67600,67400,1220
20230830,144200,21039322400,67500,67500,67500,67400,1159
20230830,144100,20961095900,67400,67300,67400,67200,3259
20230830,144000,20741727900,67300,67400,67400,67200,1689
20230830,143900,20627988200,67300,67400,67400,67300,1334
20230830,143800,20538119900,67400,67500,67500,67300,2361
20230830,143700,20378934700,67400,67600,67600,67400,3538
20230830,143600,20140164000,67600,67600,67600,67500,1217
20230830,143500,20057933200,67600,67600,67600,67500,995
20230830,143400,19990686000,67600,67600,67600,67500,1254
20230830,143300,19905931100,67600,67600,67700,67500,1726
20230830,143200,19789189700,67700,67500,67700,67500,2439
20230830,143100,19624362000,67500,67900,67900,67400,5289
20230830,143000,19266041700,67900,67900,67900,67800,1407
20230830,142900,19170521100,67900,67800,67900,67800,1000
20230830,142800,19102635800,67900,67800,67900,67700,1997
20230830,142700,18967260600,67800,67700,67800,67600,1106
20230830,142600,18892345600,67700,67700,67700,67600,1204
20230830,142500,18810874300,67700,67700,67700,67600,1135
20230830,142400,18734054700,67700,67700,67700,67600,1020
20230830,142300,18665032200,67700,67600,67700,67500,5030
20230830,142200,18324626300,67600,67600,67800,67500,4506
20230830,142100,18019655500,67600,67600,67600,67500,756
20230830,142000,17968552900,67600,67600,67700,67500,1015
20230830,141900,17899942900,67600,67600,67600,67500,1315
20230830,141800,17811067100,67600,67500,67600,67400,1277
20230830,141700,17724854900,67500,67100,67500,67000,11291
20230830,141600,16966807100,67100,67100,67100,67000,703
20230830,141500,16919639400,67000,67000,67100,67000,1014
20230830,141400,16851632500,67000,67200,67200,67000,1727
20230830,141300,16735716100,67200,67400,67400,67100,1866
20230830,141200,16610307700,67200,67400,67400,67200,1765
20230830,141100,16491486800,67400,67400,67400,67200,1714
20230830,141000,16376066100,67400,66900,67400,66800,12783
20230830,140900,15519699900,66800,66800,66900,66800,283
20230830,140800,15500776400,66800,66800,66900,66800,1603
20230830,140700,15393589900,66900,66800,66900,66800,813
20230830,140600,15339226400,66800,66800,66900,66800,707
20230830,140500,15291948900,66900,66900,66900,66800,543
20230830,140400,15255627200,66900,66900,66900,66800,686
20230830,140300,15209750000,66800,66900,66900,66800,555
20230830,140200,15172636700,66800,66900,66900,66800,2563
20230830,140100,15001372300,66900,66900,66900,66800,465
20230830,140000,14970269700,66900,66900,66900,66800,365
20230830,135900,14945854100,66900,66900,66900,66800,277
20230830,135800,14927328600,66900,66900,66900,66800,461
20230830,135700,14896490700,66900,66800,66900,66800,1379
20230830,135600,14804340300,66800,66800,66800,66700,661
20230830,135500,14760197500,66800,66700,66800,66700,2054
20230830,135400,14623028400,66800,66800,66800,66700,205
20230830,135300,14609339400,66800,66800,66800,66700,194
20230830,135200,14596386700,66700,66800,66800,66700,290
20230830,135100,14577037300,66800,66700,66800,66700,689
20230830,135000,14531056600,66800,66800,66800,66700,238
20230830,134900,14515168100,66800,66800,66800,66700,131
20230830,134800,14506417800,66800,66800,66900,66800,1393
20230830,134700,14413354600,66800,66800,66800,66800,53
20230830,134600,14409814200,66800,66800,66800,66800,92
20230830,134500,14403668600,66800,66700,66800,66600,919
20230830,134400,14342369800,66700,66600,66700,66600,167
20230830,134300,14331234700,66700,66100,66700,66100,26663
20230830,134200,12563354300,66200,66100,66200,66100,394
20230830,134100,12537289000,66200,66100,66200,66100,558
20230830,134000,12500390300,66200,66100,66200,66100,350
20230830,133900,12477250900,66100,66200,66200,66100,484
20230830,133800,12445241000,66100,66300,66300,66100,4698
20230830,133700,12134297000,66200,66200,66300,66200,160
20230830,133600,12123704200,66300,66300,66300,66200,356
20230830,133500,12100117000,66200,66300,66300,66200,742
20230830,133400,12050960400,66300,66200,66300,66200,355
20230830,133300,12027445600,66300,66300,66300,66200,310
20230830,133200,12006904400,66200,66200,66300,66200,212
20230830,133100,11992869800,66300,66300,66300,66200,293
20230830,133000,11973457900,66200,66200,66300,66200,820
20230830,132900,11919162400,66200,66300,66300,66200,2647
20230830,132800,11743771300,66300,66400,66500,66300,2620
20230830,132700,11569891500,66400,66500,66500,66400,277
20230830,132600,11551486800,66400,66400,66500,66400,399
20230830,132500,11524982700,66400,66500,66500,66400,309
20230830,132400,11504462300,66400,66500,66500,66400,562
20230830,132300,11467119100,66400,66500,66500,66400,454
20230830,132200,11436967000,66400,66400,66500,66400,253
20230830,132100,11420167200,66400,66500,66500,66400,519
20230830,132000,11385693700,66500,66400,66500,66400,381
20230830,131900,11360384700,66400,66400,66500,66400,353
20230830,131800,11336933900,66400,66500,66500,66400,181
20230830,131700,11324914600,66500,66500,66500,66400,455
20230830,131600,11294678400,66400,66400,66500,66400,374
20230830,131500,11269830800,66400,66400,66500,66400,514
20230830,131400,11235683700,66400,66400,66500,66400,613
20230830,131300,11194937900,66400,66500,66500,66400,227
20230830,131200,11179864400,66400,66400,66500,66400,280
20230830,131100,11161263900,66400,66400,66500,66400,340
20230830,131000,11138665200,66400,66500,66500,66400,229
20230830,130900,11123456900,66400,66400,66500,66400,466
20230830,130800,11092496800,66400,66400,66500,66400,319
20230830,130700,11071305100,66500,66400,66500,66400,479
20230830,130600,11039484500,66500,66400,66500,66400,336
20230830,130500,11017163700,66400,66500,66500,66400,414
20230830,130400,10989663400,66400,66400,66500,66400,699
20230830,130300,10943224300,66400,66500,66500,66400,290
20230830,130200,10923968000,66400,66400,66500,66400,654
20230830,130100,10880522700,66400,66400,66500,66400,1185
20230830,130000,10801793000,66400,66500,66500,66400,466
20230830,125900,10770842000,66500,66400,66500,66400,452
20230830,125800,10740812400,66400,66400,66500,66400,133
20230830,125700,10731979900,66400,66700,66700,66400,5161
20230830,125600,10388630400,66600,66600,66700,66600,273
20230830,125500,10370435800,66700,66600,66700,66600,296
20230830,125400,10350710800,66600,66600,66700,66600,272
20230830,125300,10332580600,66600,66600,66700,66600,266
20230830,125200,10314852400,66600,66600,66700,66600,250
20230830,125100,10298190100,66600,66600,66700,66600,140
20230830,125000,10288863300,66600,66700,66700,66600,411
20230830,124900,10261466800,66600,66600,66700,66600,324
20230830,124800,10239869600,66600,66700,66700,66600,113
20230830,124700,10232343300,66600,66700,66700,66600,430
20230830,124600,10203675700,66700,66600,66700,66600,157
20230830,124500,10193214400,66600,66700,66700,66600,284
20230830,124400,10174289000,66700,66700,66700,66600,220
20230830,124300,10159621700,66600,66700,66700,66600,368
20230830,124200,10135098400,66600,66800,66800,66600,1617
20230830,124100,10027274500,66800,66800,66800,66700,178
20230830,124000,10015396400,66800,66800,66800,66700,308
20230830,123900,9994825100,66800,66800,66800,66800,182
20230830,123800,9982667500,66800,66800,66800,66700,14
20230830,123700,9981732600,66700,66800,66800,66700,367
20230830,123600,9957229300,66800,66800,66800,66800,17
20230830,123500,9956093700,66800,66800,66800,66800,116
20230830,123400,9948344900,66800,66800,66800,66700,203
20230830,123300,9934784900,66700,66800,66800,66600,2487
20230830,123200,9768928500,66800,66800,66800,66700,147
20230830,123100,9759109900,66800,66800,66800,66700,129
20230830,123000,9750495700,66700,66900,66900,66700,882
20230830,122900,9691587200,66900,66900,66900,66800,62
20230830,122800,9687439600,66900,66600,66900,66600,6807
20230830,122700,9233937300,66600,66600,66600,66500,467
20230830,122600,9202838100,66600,66600,66600,66600,29
20230830,122500,9200906700,66600,66600,66600,66500,424
20230830,122400,9172688300,66600,66600,66600,66500,1427
20230830,122300,9077650600,66600,66600,66600,66600,227
20230830,122200,9062532400,66600,66700,66700,66500,949
20230830,122100,8999331400,66700,66600,66700,66600,144
20230830,122000,8989740600,66600,66600,66700,66600,907
20230830,121900,8929323100,66700,66600,66700,66600,183
20230830,121800,8917124400,66700,66700,66700,66600,226
20230830,121700,8902061700,66600,66700,66700,66600,368
20230830,121600,8877538300,66600,66700,66700,66600,244
20230830,121500,8861278300,66600,66800,66800,66600,2639
20230830,121400,8685224600,66800,66900,66900,66800,123
20230830,121300,8677006600,66900,66900,66900,66800,364
20230830,121200,8652655300,66800,66900,66900,66800,12
20230830,121100,8651852700,66900,66900,66900,66800,726
20230830,121000,8603295800,66900,67000,67000,66900,474
20230830,120900,8571552400,67000,67100,67100,67000,314
20230830,120800,8550513500,67100,67000,67100,67000,343
20230830,120700,8527526500,67000,67000,67000,67000,28
20230830,120600,8525650500,67000,67000,67000,67000,341
20230830,120500,8502803500,67000,67000,67000,67000,148
20230830,120400,8492887500,67100,67100,67100,67000,447
20230830,120300,8462928300,67000,67000,67100,67000,1930
20230830,120200,8333618200,67000,67000,67000,66900,22
20230830,120100,8332145200,67000,66800,67000,66800,3449
20230830,120000,8101727900,66800,66700,66800,66700,437
20230830,115900,8072549000,66800,66600,67100,66300,14185
20230830,115800,7126860900,66600,67200,67300,66500,16559
20230830,115700,6020386000,67300,67200,67300,67200,117
20230830,115600,6012522600,67200,67200,67300,67200,240
20230830,115500,5996380400,67200,67200,67300,67200,243
20230830,115400,5980043000,67200,67200,67300,67200,284
20230830,115300,5960957100,67300,67200,67300,67200,339
20230830,115200,5938157100,67200,67200,67300,67200,214
20230830,115100,5923773700,67200,67200,67300,67200,441
20230830,115000,5894127600,67300,67300,67300,67200,451
20230830,114900,5863804000,67300,67200,67300,67200,196
20230830,114800,5850631800,67200,67200,67300,67200,217
20230830,114700,5836042800,67300,67300,67300,67200,143
20230830,114600,5826432400,67200,67200,67300,67200,571
20230830,114500,5788046700,67200,67200,67300,67200,358
20230830,114400,5763971700,67200,67400,67400,67200,2122
20230830,114300,5621203100,67300,67300,67400,67300,567
20230830,114200,5583029000,67300,67300,67400,67300,108
20230830,114100,5575760400,67400,67400,67500,67300,1041
20230830,114000,5505590400,67400,67400,67500,67400,155
20230830,113900,5495142000,67400,67500,67500,67400,282
20230830,113800,5476119500,67500,67400,67500,67400,197
20230830,113700,5462834500,67400,67400,67500,67400,143
20230830,113600,5453195800,67500,67400,67500,67400,340
20230830,113500,5430261300,67400,67400,67500,67400,148
20230830,113400,5420284500,67400,67500,67500,67400,446
20230830,113300,5390216300,67400,67400,67500,67400,374
20230830,113200,5364993800,67400,67400,67500,67400,262
20230830,113100,5347331900,67400,67400,67500,67400,275
20230830,113000,5328788800,67400,67400,67500,67400,143
20230830,112900,5319150400,67400,67400,67500,67400,425
20230830,112800,5290488800,67400,67500,67500,67400,187
20230830,112700,5277878800,67400,67400,67500,67400,120
20230830,112600,5269790700,67400,67400,67500,67400,693
20230830,112500,5223052200,67500,67400,67500,67400,157
20230830,112400,5212469900,67500,67400,67500,67400,537
20230830,112300,5176265400,67400,67400,67500,67400,166
20230830,112200,5165075500,67500,67400,67500,67400,228
20230830,112100,5149696600,67400,67400,67500,67400,282
20230830,112000,5130678500,67500,67400,67500,67400,269
20230830,111900,5112544700,67500,67500,67500,67400,286
20230830,111800,5093251800,67400,67400,67500,67400,378
20230830,111700,5067758300,67500,67500,67500,67400,276
20230830,111600,5049147600,67400,67400,67500,67400,600
20230830,111500,5008692400,67500,67500,67500,67400,146
20230830,111400,4998846900,67500,67600,67600,67500,451
20230830,111300,4968394700,67500,67500,67600,67500,183
20230830,111200,4956042000,67500,67500,67600,67500,1076
20230830,111100,4883395700,67600,67600,67600,67500,343
20230830,111000,4860213200,67500,67500,67600,67500,58
20230830,110900,4856294400,67500,67600,67600,67500,275
20230830,110800,4837714600,67500,67500,67600,67500,172
20230830,110700,4826103900,67500,67500,67600,67500,211
20230830,110600,4811852400,67500,67600,67600,67500,398
20230830,110500,4784975700,67500,67500,67600,67500,100
20230830,110400,4778225500,67600,67500,67600,67500,177
20230830,110300,4766266700,67500,67500,67600,67500,465
20230830,110200,4734878300,67600,67500,67600,67500,140
20230830,110100,4725427900,67600,67500,67600,67500,66
20230830,110000,4720972000,67500,67600,67600,67500,91
20230830,105900,4714829100,67600,67600,67600,67500,72
20230830,105800,4709968800,67500,67500,67600,67500,754
20230830,105700,4659073200,67500,67500,67600,67500,329
20230830,105600,4636843400,67600,67600,67600,67500,235
20230830,105500,4620979700,67500,67500,67600,67500,247
20230830,105400,4604294900,67600,67600,67700,67600,742
20230830,105300,4554135300,67700,67600,67700,67600,107
20230830,105200,4546901400,67600,67700,67700,67600,433
20230830,105100,4517630300,67700,67600,67700,67600,132
20230830,105000,4508700200,67600,67600,67700,67600,501
20230830,104900,4474828300,67600,67600,67700,67600,89
20230830,104800,4468811600,67600,67600,67700,67600,481
20230830,104700,4436280500,67700,67700,67700,67600,90
20230830,104600,4430196000,67600,67700,67700,67600,149
20230830,104500,4420122700,67700,67700,67700,67700,175
20230830,104400,4408275200,67700,67600,67700,67600,321
20230830,104300,4386553500,67600,67700,67700,67600,53
20230830,104200,4382969500,67700,67500,67700,67500,323
20230830,104100,4361139400,67500,67600,67600,67500,257
20230830,104000,4343777100,67500,67600,67600,67500,80
20230830,103900,4338373900,67600,67400,67600,67400,431
20230830,103800,4309298100,67500,67600,67600,67400,510
20230830,103700,4274869300,67600,67600,67700,67500,391
20230830,103600,4248444800,67700,67600,67700,67600,288
20230830,103500,4228975100,67600,67700,67700,67600,133
20230830,103400,4219976700,67600,67700,67700,67600,169
20230830,103300,4208540400,67600,67600,67700,67600,113
20230830,103200,4200897900,67600,67900,67900,67600,1669
20230830,103100,4087805200,67900,67800,67900,67800,236
20230830,103000,4071795600,67900,67800,68000,67800,200
20230830,102900,4058222100,67900,67800,67900,67800,194
20230830,102800,4045057000,67900,67800,67900,67800,280
20230830,102700,4026055000,67900,68000,68000,67900,441
20230830,102600,3996109000,67900,67900,68000,67900,119
20230830,102500,3988028200,68000,67900,68000,67900,262
20230830,102400,3970229600,67900,67900,67900,67800,333
20230830,102300,3947621500,68000,68000,68000,67900,28
20230830,102200,3945719300,67900,68100,68100,67800,185
20230830,102100,3933154200,68100,67800,68100,67800,429
20230830,102000,3903995700,67900,67900,67900,67800,145
20230830,101900,3894160900,68000,67900,68000,67900,176
20230830,101800,3882210400,67800,67800,67900,67700,412
20230830,101700,3854278900,67800,67800,67900,67700,126
20230830,101600,3845738100,67700,67800,67800,67700,199
20230830,101500,3832257300,67800,67800,67800,67700,183
20230830,101400,3819861000,67700,67700,67800,67700,195
20230830,101300,3806652700,67700,67700,67800,67600,410
20230830,101200,3778895700,67700,67600,67700,67600,441
20230830,101100,3749054600,67700,67700,67800,67600,241
20230830,101000,3732744000,67700,67700,67800,67700,174
20230830,100900,3720963300,67700,67700,67800,67700,191
20230830,100800,3708032300,67700,67800,67800,67700,390
20230830,100700,3681606600,67700,67700,67800,67700,472
20230830,100600,3649638800,67800,67700,67800,67700,174
20230830,100500,3637856100,67700,67800,67800,67700,190
20230830,100400,3624984500,67700,67700,67800,67700,352
20230830,100300,3601125000,67800,67800,67800,67700,234
20230830,100200,3585264900,67700,67800,67800,67700,348
20230830,100100,3561681800,67700,67700,67800,67700,29
20230830,100000,3559716400,67700,67700,67700,67600,449
20230830,095900,3529333900,67700,67700,67700,67600,101
20230830,095800,3522506000,67700,67600,67700,67600,192
20230830,095700,3509525600,67600,67500,67700,67500,680
20230830,095600,3463573600,67600,67600,67600,67500,1751
20230830,095500,3345342600,67700,67600,67700,67500,223
20230830,095400,3330265100,67600,67600,67700,67500,621
20230830,095300,3288291000,67700,67700,67700,67600,567
20230830,095200,3249905200,67700,67800,67800,67600,1282
20230830,095100,3163065300,67800,67800,67900,67800,289
20230830,095000,3143454400,67900,67800,67900,67800,181
20230830,094900,3131175800,67900,67800,67900,67800,325
20230830,094800,3109112900,67800,67800,67900,67800,227
20230830,094700,3093714700,67800,67900,67900,67800,569
20230830,094600,3055083800,67900,67900,68000,67900,328
20230830,094500,3032785600,67900,67900,68000,67900,182
20230830,094400,3020417100,67900,67900,68000,67900,259
20230830,094300,3002816700,68000,68000,68100,67900,721
20230830,094200,2953789900,68100,68100,68100,68000,149
20230830,094100,2943653500,68000,68100,68200,68000,633
20230830,094000,2900541900,68100,68200,68200,68100,257
20230830,093900,2883034800,68100,68200,68200,68100,332
20230830,093800,2860408900,68200,68100,68200,68100,681
20230830,093700,2814020900,68100,68100,68100,68000,475
20230830,093600,2781694800,68000,68100,68100,68000,402
20230830,093500,2754320400,68200,68100,68200,68100,245
20230830,093400,2737634900,68100,67900,68200,67800,1406
20230830,093300,2642125300,67900,67800,67900,67800,443
20230830,093200,2612060900,67900,67900,67900,67800,284
20230830,093100,2592798600,67800,67900,67900,67800,815
20230830,093000,2537474500,67900,67900,68000,67900,566
20230830,092900,2499024100,67900,68000,68000,67900,222
20230830,092800,2483936400,68000,68000,68100,67900,649
20230830,092700,2439808300,68000,68200,68200,67900,2117
20230830,092600,2295709200,68300,68300,68400,68200,574
20230830,092500,2256492900,68300,68500,68500,68300,650
20230830,092400,2212016700,68500,68600,68700,68500,752
20230830,092300,2160453200,68600,68600,68700,68600,431
20230830,092200,2130871800,68700,68700,68700,68600,189
20230830,092100,2117892100,68700,68600,68800,68600,1036
20230830,092000,2046758500,68500,68500,68600,68400,1626
20230830,091900,1935427100,68400,68600,68600,68400,795
20230830,091800,1880956000,68600,68600,68700,68600,775
20230830,091700,1827780800,68600,68700,68800,68600,819
20230830,091600,1771560300,68700,68700,68800,68600,785
20230830,091500,1717630700,68700,68600,68800,68500,2020
20230830,091400,1578949700,68600,68600,68800,68500,2074
20230830,091300,1436632400,68600,68600,68600,68500,133
20230830,091200,1427512100,68500,68600,68600,68500,492
20230830,091100,1393787700,68600,68600,68600,68400,576
20230830,091000,1354302600,68600,68600,68600,68500,585
20230830,090900,1314199700,68600,68300,68700,68300,3784
20230830,090800,1054910500,68300,68300,68400,68200,323
20230830,090700,1032840100,68300,68100,68300,68100,2588
20230830,090600,856176700,68200,68300,68400,68000,3018
20230830,090500,650234300,68300,67900,68300,67900,2473
20230830,090400,481568100,67900,68300,68400,67900,2054
20230830,090300,341592800,68200,67600,68300,67600,2074
20230830,090200,200493900,67600,67400,67700,67400,633
20230830,090100,157731200,67500,67600,67600,67200,1438
20230830,090000,60818300,67600,67500,67600,67400,901