KissMeData/091990/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194600,37262915300,66700,66700,66700,66700,11753
20230829,194500,37262915300,66700,66700,66700,66700,0
20230829,194400,37262915300,66700,66700,66700,66700,0
20230829,194300,37262915300,66700,66700,66700,66700,0
20230829,194200,37262915300,66700,66700,66700,66700,0
20230829,194100,37262915300,66700,66700,66700,66700,0
20230829,194000,37262915300,66700,66700,66700,66700,0
20230829,193900,37262915300,66700,66700,66700,66700,0
20230829,193800,37262915300,66700,66700,66700,66700,0
20230829,193700,37262915300,66700,66700,66700,66700,0
20230829,193600,37262915300,66700,66700,66700,66700,0
20230829,193500,37262915300,66700,66700,66700,66700,0
20230829,193400,37262915300,66700,66700,66700,66700,0
20230829,193300,37262915300,66700,66700,66700,66700,0
20230829,193200,37262915300,66700,66700,66700,66700,0
20230829,193100,37262915300,66700,66700,66700,66700,0
20230829,193000,37262915300,66700,66700,66700,66700,0
20230829,192900,37262915300,66700,66700,66700,66700,0
20230829,192800,37262915300,66700,66700,66700,66700,0
20230829,192700,37262915300,66700,66700,66700,66700,0
20230829,192600,37262915300,66700,66700,66700,66700,0
20230829,192500,37262915300,66700,66700,66700,66700,0
20230829,192400,37262915300,66700,66700,66700,66700,0
20230829,192300,37262915300,66700,66700,66700,66700,0
20230829,192200,37262915300,66700,66700,66700,66700,0
20230829,192100,37262915300,66700,66700,66700,66700,0
20230829,192000,37262915300,66700,66700,66700,66700,0
20230829,191900,37262915300,66700,66700,66700,66700,0
20230829,191800,37262915300,66700,66700,66700,66700,0
20230829,191700,37262915300,66700,66700,66700,66700,0
20230829,191600,37262915300,66700,66700,66700,66700,11753
20230829,191500,37262915300,66700,66700,66700,66700,0
20230829,191400,37262915300,66700,66700,66700,66700,0
20230829,191300,37262915300,66700,66700,66700,66700,0
20230829,191200,37262915300,66700,66700,66700,66700,0
20230829,191100,37262915300,66700,66700,66700,66700,0
20230829,191000,37262915300,66700,66700,66700,66700,0
20230829,190900,37262915300,66700,66700,66700,66700,0
20230829,190800,37262915300,66700,66700,66700,66700,0
20230829,190700,37262915300,66700,66700,66700,66700,0
20230829,190600,37262915300,66700,66700,66700,66700,0
20230829,190500,37262915300,66700,66700,66700,66700,0
20230829,190400,37262915300,66700,66700,66700,66700,0
20230829,190300,37262915300,66700,66700,66700,66700,0
20230829,190200,37262915300,66700,66700,66700,66700,0
20230829,190100,37262915300,66700,66700,66700,66700,0
20230829,190000,37262915300,66700,66700,66700,66700,0
20230829,185900,37262915300,66700,66700,66700,66700,0
20230829,185800,37262915300,66700,66700,66700,66700,0
20230829,185700,37262915300,66700,66700,66700,66700,0
20230829,185600,37262915300,66700,66700,66700,66700,0
20230829,185500,37262915300,66700,66700,66700,66700,0
20230829,185400,37262915300,66700,66700,66700,66700,0
20230829,185300,37262915300,66700,66700,66700,66700,0
20230829,185200,37262915300,66700,66700,66700,66700,0
20230829,185100,37262915300,66700,66700,66700,66700,0
20230829,185000,37262915300,66700,66700,66700,66700,0
20230829,184900,37262915300,66700,66700,66700,66700,0
20230829,184800,37262915300,66700,66700,66700,66700,0
20230829,184700,37262915300,66700,66700,66700,66700,0
20230829,184600,37262915300,66700,66700,66700,66700,11753
20230829,184500,37262915300,66700,66700,66700,66700,0
20230829,184400,37262915300,66700,66700,66700,66700,0
20230829,184300,37262915300,66700,66700,66700,66700,0
20230829,184200,37262915300,66700,66700,66700,66700,0
20230829,184100,37262915300,66700,66700,66700,66700,0
20230829,184000,37262915300,66700,66700,66700,66700,0
20230829,183900,37262915300,66700,66700,66700,66700,0
20230829,183800,37262915300,66700,66700,66700,66700,0
20230829,183700,37262915300,66700,66700,66700,66700,0
20230829,183600,37262915300,66700,66700,66700,66700,0
20230829,183500,37262915300,66700,66700,66700,66700,0
20230829,183400,37262915300,66700,66700,66700,66700,0
20230829,183300,37262915300,66700,66700,66700,66700,0
20230829,183200,37262915300,66700,66700,66700,66700,0
20230829,183100,37262915300,66700,66700,66700,66700,0
20230829,183000,37262915300,66700,66700,66700,66700,0
20230829,182900,37262915300,66700,66700,66700,66700,0
20230829,182800,37262915300,66700,66700,66700,66700,0
20230829,182700,37262915300,66700,66700,66700,66700,0
20230829,182600,37262915300,66700,66700,66700,66700,0
20230829,182500,37262915300,66700,66700,66700,66700,0
20230829,182400,37262915300,66700,66700,66700,66700,0
20230829,182300,37262915300,66700,66700,66700,66700,0
20230829,182200,37262915300,66700,66700,66700,66700,0
20230829,182100,37262915300,66700,66700,66700,66700,0
20230829,182000,37262915300,66700,66700,66700,66700,0
20230829,181900,37262915300,66700,66700,66700,66700,0
20230829,181800,37262915300,66700,66700,66700,66700,0
20230829,181700,37262915300,66700,66700,66700,66700,0
20230829,181600,37262915300,66700,66700,66700,66700,11753
20230829,181500,37262915300,66700,66700,66700,66700,0
20230829,181400,37262915300,66700,66700,66700,66700,0
20230829,181300,37262915300,66700,66700,66700,66700,0
20230829,181200,37262915300,66700,66700,66700,66700,0
20230829,181100,37262915300,66700,66700,66700,66700,0
20230829,181000,37262915300,66700,66700,66700,66700,0
20230829,180900,37262915300,66700,66700,66700,66700,0
20230829,180800,37262915300,66700,66700,66700,66700,0
20230829,180700,37262915300,66700,66700,66700,66700,0
20230829,180600,37262915300,66700,66700,66700,66700,0
20230829,180500,37262915300,66700,66700,66700,66700,0
20230829,180400,37262915300,66700,66700,66700,66700,0
20230829,180300,37262915300,66700,66700,66700,66700,0
20230829,180200,37262915300,66700,66700,66700,66700,0
20230829,180100,37262915300,66700,66700,66700,66700,0
20230829,180000,37262915300,66700,66700,66700,66700,0
20230829,175900,37262915300,66700,66700,66700,66700,0
20230829,175800,37262915300,66700,66700,66700,66700,0
20230829,175700,37262915300,66700,66700,66700,66700,0
20230829,175600,37262915300,66700,66700,66700,66700,0
20230829,175500,37262915300,66700,66700,66700,66700,0
20230829,175400,37262915300,66700,66700,66700,66700,0
20230829,175300,37262915300,66700,66700,66700,66700,0
20230829,175200,37262915300,66700,66700,66700,66700,0
20230829,175100,37262915300,66700,66700,66700,66700,0
20230829,175000,37262915300,66700,66700,66700,66700,0
20230829,174900,37262915300,66700,66700,66700,66700,0
20230829,174800,37262915300,66700,66700,66700,66700,0
20230829,174700,37262915300,66700,66700,66700,66700,0
20230829,174600,37262915300,66700,66700,66700,66700,11753
20230829,174500,37262915300,66700,66700,66700,66700,0
20230829,174400,37262915300,66700,66700,66700,66700,0
20230829,174300,37262915300,66700,66700,66700,66700,0
20230829,174200,37262915300,66700,66700,66700,66700,0
20230829,174100,37262915300,66700,66700,66700,66700,0
20230829,174000,37262915300,66700,66700,66700,66700,0
20230829,173900,37262915300,66700,66700,66700,66700,0
20230829,173800,37262915300,66700,66700,66700,66700,0
20230829,173700,37262915300,66700,66700,66700,66700,0
20230829,173600,37262915300,66700,66700,66700,66700,0
20230829,173500,37262915300,66700,66700,66700,66700,0
20230829,173400,37262915300,66700,66700,66700,66700,0
20230829,173300,37262915300,66700,66700,66700,66700,0
20230829,173200,37262915300,66700,66700,66700,66700,0
20230829,173100,37262915300,66700,66700,66700,66700,0
20230829,173000,37262915300,66700,66700,66700,66700,0
20230829,172900,37262915300,66700,66700,66700,66700,0
20230829,172800,37262915300,66700,66700,66700,66700,0
20230829,172700,37262915300,66700,66700,66700,66700,0
20230829,172600,37262915300,66700,66700,66700,66700,0
20230829,172500,37262915300,66700,66700,66700,66700,0
20230829,172400,37262915300,66700,66700,66700,66700,0
20230829,172300,37262915300,66700,66700,66700,66700,0
20230829,172200,37262915300,66700,66700,66700,66700,0
20230829,172100,37262915300,66700,66700,66700,66700,0
20230829,172000,37262915300,66700,66700,66700,66700,0
20230829,171900,37262915300,66700,66700,66700,66700,0
20230829,171800,37262915300,66700,66700,66700,66700,0
20230829,171700,37262915300,66700,66700,66700,66700,0
20230829,171600,37262915300,66700,66700,66700,66700,11753
20230829,171500,37262915300,66700,66700,66700,66700,0
20230829,171400,37262915300,66700,66700,66700,66700,0
20230829,171300,37262915300,66700,66700,66700,66700,0
20230829,171200,37262915300,66700,66700,66700,66700,0
20230829,171100,37262915300,66700,66700,66700,66700,0
20230829,171000,37262915300,66700,66700,66700,66700,0
20230829,170900,37262915300,66700,66700,66700,66700,0
20230829,170800,37262915300,66700,66700,66700,66700,0
20230829,170700,37262915300,66700,66700,66700,66700,0
20230829,170600,37262915300,66700,66700,66700,66700,0
20230829,170500,37262915300,66700,66700,66700,66700,0
20230829,170400,37262915300,66700,66700,66700,66700,0
20230829,170300,37262915300,66700,66700,66700,66700,0
20230829,170200,37262915300,66700,66700,66700,66700,0
20230829,170100,37262915300,66700,66700,66700,66700,0
20230829,170000,37262915300,66700,66700,66700,66700,0
20230829,165900,37262915300,66700,66700,66700,66700,0
20230829,165800,37262915300,66700,66700,66700,66700,0
20230829,165700,37262915300,66700,66700,66700,66700,0
20230829,165600,37262915300,66700,66700,66700,66700,0
20230829,165500,37262915300,66700,66700,66700,66700,0
20230829,165400,37262915300,66700,66700,66700,66700,0
20230829,165300,37262915300,66700,66700,66700,66700,0
20230829,165200,37262915300,66700,66700,66700,66700,0
20230829,165100,37262915300,66700,66700,66700,66700,0
20230829,165000,37262915300,66700,66700,66700,66700,0
20230829,164900,37262915300,66700,66700,66700,66700,0
20230829,164800,37262915300,66700,66700,66700,66700,0
20230829,164700,37262915300,66700,66700,66700,66700,0
20230829,164600,37262915300,66700,66700,66700,66700,11753
20230829,164500,37262915300,66700,66700,66700,66700,0
20230829,164400,37262915300,66700,66700,66700,66700,0
20230829,164300,37262915300,66700,66700,66700,66700,0
20230829,164200,37262915300,66700,66700,66700,66700,0
20230829,164100,37262915300,66700,66700,66700,66700,0
20230829,164000,37262915300,66700,66700,66700,66700,0
20230829,163900,37262915300,66700,66700,66700,66700,0
20230829,163800,37262915300,66700,66700,66700,66700,0
20230829,163700,37262915300,66700,66700,66700,66700,0
20230829,163600,37262915300,66700,66700,66700,66700,0
20230829,163500,37262915300,66700,66700,66700,66700,0
20230829,163400,37262915300,66700,66700,66700,66700,0
20230829,163300,37262915300,66700,66700,66700,66700,0
20230829,163200,37262915300,66700,66700,66700,66700,0
20230829,163100,37262915300,66700,66700,66700,66700,0
20230829,163000,37262915300,66700,66700,66700,66700,0
20230829,162900,37262915300,66700,66700,66700,66700,0
20230829,162800,37262915300,66700,66700,66700,66700,0
20230829,162700,37262915300,66700,66700,66700,66700,0
20230829,162600,37262915300,66700,66700,66700,66700,0
20230829,162500,37262915300,66700,66700,66700,66700,0
20230829,162400,37262915300,66700,66700,66700,66700,0
20230829,162300,37262915300,66700,66700,66700,66700,0
20230829,162200,37262915300,66700,66700,66700,66700,0
20230829,162100,37262915300,66700,66700,66700,66700,0
20230829,162000,37262915300,66700,66700,66700,66700,0
20230829,161900,37262915300,66700,66700,66700,66700,0
20230829,161800,37262915300,66700,66700,66700,66700,0
20230829,161700,37262915300,66700,66700,66700,66700,0
20230829,161600,37262915300,66700,66700,66700,66700,11753
20230829,161500,37262915300,66700,66700,66700,66700,0
20230829,161400,37262915300,66700,66700,66700,66700,0
20230829,161300,37262915300,66700,66700,66700,66700,0
20230829,161200,37262915300,66700,66700,66700,66700,0
20230829,161100,37262915300,66700,66700,66700,66700,0
20230829,161000,37262915300,66700,66700,66700,66700,0
20230829,160900,37262915300,66700,66700,66700,66700,0
20230829,160800,37262915300,66700,66700,66700,66700,0
20230829,160700,37262915300,66700,66700,66700,66700,0
20230829,160600,37262915300,66700,66700,66700,66700,0
20230829,160500,37262915300,66700,66700,66700,66700,0
20230829,160400,37262915300,66700,66700,66700,66700,0
20230829,160300,37262915300,66700,66700,66700,66700,0
20230829,160200,37262915300,66700,66700,66700,66700,0
20230829,160100,37262915300,66700,66700,66700,66700,0
20230829,160000,37262915300,66700,66700,66700,66700,0
20230829,155900,37262915300,66700,66700,66700,66700,0
20230829,155800,37262915300,66700,66700,66700,66700,0
20230829,155700,37262915300,66700,66700,66700,66700,0
20230829,155600,37262915300,66700,66700,66700,66700,0
20230829,155500,37262915300,66700,66700,66700,66700,0
20230829,155400,37262915300,66700,66700,66700,66700,0
20230829,155300,37262915300,66700,66700,66700,66700,0
20230829,155200,37262915300,66700,66700,66700,66700,0
20230829,155100,37262915300,66700,66700,66700,66700,0
20230829,155000,37262915300,66700,66700,66700,66700,0
20230829,154900,37262915300,66700,66700,66700,66700,0
20230829,154800,37262915300,66700,66700,66700,66700,0
20230829,154700,37262915300,66700,66700,66700,66700,0
20230829,154600,37262915300,66700,66700,66700,66700,11753
20230829,154500,37262915300,66700,66700,66700,66700,0
20230829,154400,37262915300,66700,66700,66700,66700,0
20230829,154300,37262915300,66700,66700,66700,66700,0
20230829,154200,37262915300,66700,66700,66700,66700,0
20230829,154100,37262915300,66700,66700,66700,66700,0
20230829,154000,37262915300,66700,66700,66700,66700,0
20230829,153900,37262915300,66700,66700,66700,66700,0
20230829,153800,37262915300,66700,66700,66700,66700,0
20230829,153700,37262915300,66700,66700,66700,66700,0
20230829,153600,37262915300,66700,66700,66700,66700,0
20230829,153500,37262915300,66700,66700,66700,66700,0
20230829,153400,37262915300,66700,66700,66700,66700,0
20230829,153300,37262915300,66700,66700,66700,66700,0
20230829,153200,37262915300,66700,66700,66700,66700,0
20230829,153100,37262915300,66700,66700,66700,66700,0
20230829,153000,37262915300,66700,66700,66700,66700,11753
20230829,152900,36478990200,66800,66800,66800,66800,0
20230829,152800,36478990200,66800,66800,66800,66800,0
20230829,152700,36478990200,66800,66800,66800,66800,0
20230829,152600,36478990200,66800,66800,66800,66800,0
20230829,152500,36478990200,66800,66800,66800,66800,0
20230829,152400,36478990200,66800,66800,66800,66800,0
20230829,152300,36478990200,66800,66800,66800,66800,0
20230829,152200,36478990200,66800,66800,66800,66800,0
20230829,152100,36478990200,66800,66800,66800,66800,0
20230829,152000,36478990200,66800,66800,66800,66800,0
20230829,151900,36478990200,66800,66700,66800,66700,2816
20230829,151800,36290962500,66700,66700,66800,66700,691
20230829,151700,36244825000,66800,66700,66800,66700,1885
20230829,151600,36119065100,66800,66800,66800,66700,1102
20230829,151500,36045452800,66800,66700,66800,66700,2160
20230829,151400,35901198700,66800,66800,66800,66700,650
20230829,151300,35857780900,66800,66800,66800,66700,3971
20230829,151200,35592523200,66800,66700,66800,66700,2766
20230829,151100,35408001600,66700,66700,66700,66600,5549
20230829,151000,35037883900,66700,66700,66700,66600,1091
20230829,150900,34965203900,66700,66600,66700,66600,329
20230829,150800,34943285900,66700,66700,66700,66600,2506
20230829,150700,34776264300,66700,66700,66700,66600,585
20230829,150600,34737297600,66700,66600,66700,66600,266
20230829,150500,34719556800,66700,66600,66700,66600,310
20230829,150400,34698903100,66600,66600,66700,66600,880
20230829,150300,34640283700,66700,66700,66700,66600,1315
20230829,150200,34552686600,66700,66700,66700,66600,695
20230829,150100,34506336400,66700,66700,66700,66600,594
20230829,150000,34466737900,66700,66600,66700,66600,440
20230829,145900,34437409200,66700,66600,66700,66600,899
20230829,145800,34377461400,66600,66600,66700,66600,926
20230829,145700,34315753600,66700,66700,66700,66600,409
20230829,145600,34288475800,66600,66700,66700,66600,457
20230829,145500,34258016200,66600,66600,66700,66600,146
20230829,145400,34248290300,66600,66600,66700,66600,709
20230829,145300,34201067300,66600,66700,66700,66600,125
20230829,145200,34192740700,66600,66600,66700,66600,697
20230829,145100,34146318800,66700,66600,66700,66600,539
20230829,145000,34110415200,66600,66600,66700,66600,96
20230829,144900,34104020000,66600,66600,66700,66600,311
20230829,144800,34083305100,66600,66600,66700,66600,199
20230829,144700,34070049900,66600,66700,66700,66600,1137
20230829,144600,33994324100,66600,66700,66700,66600,297
20230829,144500,33974540500,66600,66600,66700,66600,354
20230829,144400,33950962500,66700,66800,66800,66600,5919
20230829,144300,33556161300,66700,66700,66800,66700,244
20230829,144200,33539885600,66700,66700,66800,66700,513
20230829,144100,33505646400,66700,66800,66800,66700,412
20230829,144000,33478138900,66700,66800,66800,66700,410
20230829,143900,33450790000,66700,66800,66800,66700,169
20230829,143800,33439511300,66700,66700,66800,66700,616
20230829,143700,33398423100,66700,66700,66800,66700,416
20230829,143600,33370673000,66800,66800,66800,66700,2823
20230829,143500,33182329800,66800,66600,66800,66600,5871
20230829,143400,32790751500,66600,66500,66700,66500,4343
20230829,143300,32501406400,66500,66600,66600,66500,798
20230829,143200,32448286000,66600,66700,66700,66600,518
20230829,143100,32413778000,66600,66700,66700,66500,3410
20230829,143000,32186653600,66600,66700,66700,66600,892
20230829,142900,32127229400,66600,66600,66700,66600,1010
20230829,142800,32059958400,66700,66600,66700,66600,1968
20230829,142700,31928871300,66600,66700,66700,66600,895
20230829,142600,31869249800,66600,66700,66700,66600,2830
20230829,142500,31680742000,66600,66700,66700,66600,508
20230829,142400,31646894900,66600,66600,66700,66600,307
20230829,142300,31626438600,66600,66600,66700,66600,569
20230829,142200,31588519900,66600,66600,66700,66600,1018
20230829,142100,31520707400,66700,66600,66700,66600,229
20230829,142000,31505449800,66700,66600,66700,66600,489
20230829,141900,31472881700,66700,66700,66700,66600,459
20230829,141800,31442292100,66700,66600,66700,66600,771
20230829,141700,31390925900,66700,66600,66700,66600,369
20230829,141600,31366347500,66600,66600,66700,66600,480
20230829,141500,31334359500,66600,66700,66700,66600,314
20230829,141400,31313444500,66700,66600,66700,66600,1554
20230829,141300,31209935500,66600,66600,66700,66600,511
20230829,141200,31175898300,66600,66600,66700,66600,307
20230829,141100,31155450500,66600,66600,66700,66600,401
20230829,141000,31128729800,66600,66600,66700,66600,514
20230829,140900,31094469700,66600,66600,66700,66600,941
20230829,140800,31031772800,66600,66600,66700,66600,1863
20230829,140700,30907682900,66600,66600,66700,66600,479
20230829,140600,30875756600,66600,66600,66700,66600,455
20230829,140500,30845439700,66700,66600,66700,66600,286
20230829,140400,30826391400,66600,66600,66700,66600,253
20230829,140300,30809540000,66600,66600,66700,66600,458
20230829,140200,30779024900,66700,66500,66700,66500,2369
20230829,140100,30621268500,66500,66400,66600,66400,1656
20230829,140000,30511155700,66400,66500,66500,66400,349
20230829,135900,30487979400,66400,66400,66500,66400,1844
20230829,135800,30365493900,66400,66500,66500,66400,538
20230829,135700,30329728400,66500,66500,66600,66500,352
20230829,135600,30306319700,66500,66500,66600,66500,498
20230829,135500,30273185400,66600,66600,66600,66500,521
20230829,135400,30238533900,66500,66500,66600,66500,1727
20230829,135300,30123550300,66600,66500,66600,66500,874
20230829,135200,30065425200,66500,66600,66600,66500,712
20230829,135100,30018057300,66500,66600,66600,66500,207
20230829,135000,30004288300,66600,66500,66600,66500,1894
20230829,134900,29878320700,66500,66500,66600,66500,682
20230829,134800,29832927400,66500,66500,66600,66500,444
20230829,134700,29803388700,66500,66600,66600,66500,519
20230829,134600,29768863400,66600,66500,66600,66500,614
20230829,134500,29728018800,66500,66500,66600,66500,292
20230829,134400,29708599600,66500,66500,66600,66500,877
20230829,134300,29650261000,66500,66500,66600,66500,660
20230829,134200,29606368000,66500,66500,66600,66500,1708
20230829,134100,29492667000,66600,66500,66600,66400,1155
20230829,134000,29415858300,66500,66400,66600,66400,3078
20230829,133900,29211198900,66400,66500,66500,66400,685
20230829,133800,29165659800,66400,66400,66500,66400,620
20230829,133700,29124488500,66400,66400,66500,66400,684
20230829,133600,29079050400,66400,66500,66600,66400,1327
20230829,133500,28990815300,66600,66600,66600,66500,1310
20230829,133400,28903696300,66600,66500,66600,66200,7898
20230829,133300,28380414700,66500,66400,66600,66400,1600
20230829,133200,28274014900,66400,66500,66500,66400,472
20230829,133100,28242647200,66400,66400,66500,66400,499
20230829,133000,28209500000,66400,66400,66500,66400,442
20230829,132900,28180139300,66500,66600,66600,66400,381
20230829,132800,28154814700,66500,66600,66700,66400,2172
20230829,132700,28010383100,66600,66700,66700,66600,294
20230829,132600,27990796600,66600,66600,66700,66500,1317
20230829,132500,27903043100,66600,66600,66600,66500,400
20230829,132400,27876410400,66600,66600,66600,66500,236
20230829,132300,27860699100,66600,66600,66600,66500,212
20230829,132200,27846583200,66600,66700,66700,66500,1627
20230829,132100,27738302700,66700,66600,66700,66600,179
20230829,132000,27726370800,66700,66600,66700,66600,126
20230829,131900,27717977600,66600,66600,66700,66600,52
20230829,131800,27714512500,66700,66700,66700,66600,303
20230829,131700,27694303300,66700,66700,66800,66700,1870
20230829,131600,27569564700,66700,66700,66800,66700,613
20230829,131500,27528672900,66700,66800,66800,66700,499
20230829,131400,27495383800,66800,66800,66800,66700,784
20230829,131300,27443051200,66800,66600,66800,66600,3011
20230829,131200,27241947400,66800,66700,66800,66600,3917
20230829,131100,26980566500,66700,66700,66800,66700,730
20230829,131000,26931870800,66700,66700,66800,66700,283
20230829,130900,26912985600,66700,66700,66800,66700,1031
20230829,130800,26844203400,66700,66700,66800,66700,1888
20230829,130700,26718229900,66700,66700,66800,66700,412
20230829,130600,26690745700,66800,66700,66800,66700,449
20230829,130500,26660766500,66700,66700,66800,66700,268
20230829,130400,26642878700,66700,66700,66800,66700,220
20230829,130300,26628204600,66700,66700,66700,66600,1325
20230829,130200,26539835100,66600,66600,66700,66600,1347
20230829,130100,26450103300,66600,66700,66700,66600,2137
20230829,130000,26307585100,66600,66600,66700,66600,254
20230829,125900,26290667500,66600,66700,66700,66600,266
20230829,125800,26272942200,66600,66700,66700,66600,1219
20230829,125700,26191750700,66700,66600,66700,66600,306
20230829,125600,26171370200,66600,66600,66700,66600,1207
20230829,125500,26090982800,66600,66700,66700,66600,376
20230829,125400,26065922600,66700,66700,66700,66700,597
20230829,125300,26026102700,66700,66700,66800,66600,1350
20230829,125200,25936047800,66700,66700,66700,66700,2024
20230829,125100,25801047000,66700,66700,66800,66700,984
20230829,125000,25735403300,66700,66700,66800,66700,759
20230829,124900,25684774600,66800,66700,66800,66700,834
20230829,124800,25629144900,66700,66600,66700,66600,1703
20230829,124700,25515557500,66700,66800,66800,66700,4470
20230829,124600,25217385800,66700,66700,66800,66700,906
20230829,124500,25156934600,66700,66700,66800,66700,243
20230829,124400,25140719300,66700,66800,66800,66700,328
20230829,124300,25118811600,66800,66600,66800,66600,7798
20230829,124200,24598605100,66700,66600,66700,66600,426
20230829,124100,24570230700,66600,66600,66700,66600,1677
20230829,124000,24458486400,66600,66600,66600,66600,1393
20230829,123900,24365712600,66600,66600,66600,66500,231
20230829,123800,24350347600,66500,66600,66700,66500,831
20230829,123700,24295001500,66600,66600,66700,66600,2294
20230829,123600,24142209500,66600,66500,66600,66500,710
20230829,123500,24094981000,66400,66500,66500,66400,817
20230829,123400,24040713000,66500,66600,66600,66500,492
20230829,123300,24007994500,66600,66600,66600,66400,1464
20230829,123200,23910582700,66600,66700,66700,66600,989
20230829,123100,23844701300,66600,66500,66700,66500,15623
20230829,123000,22805329400,66500,66500,66500,66400,1282
20230829,122900,22720122300,66400,66400,66500,66400,356
20230829,122800,22696481200,66500,66400,66500,66400,481
20230829,122700,22664520600,66400,66400,66500,66400,1117
20230829,122600,22590348500,66400,66500,66500,66400,1207
20230829,122500,22510174500,66500,66400,66500,66400,5396
20230829,122400,22151839600,66300,66400,66400,66300,130
20230829,122300,22143211200,66400,66400,66400,66300,411
20230829,122200,22115935900,66400,66300,66400,66300,220
20230829,122100,22101328200,66400,66300,66400,66200,3178
20230829,122000,21890624100,66200,66200,66300,66200,234
20230829,121900,21875131700,66200,66300,66300,66200,552
20230829,121800,21838586700,66300,66300,66300,66200,93
20230829,121700,21832421800,66200,66200,66300,66200,64
20230829,121600,21828182700,66300,66300,66300,66200,1061
20230829,121500,21757844700,66300,66200,66300,66200,283
20230829,121400,21739082000,66300,66200,66300,66200,225
20230829,121300,21724184400,66200,66200,66200,66200,102
20230829,121200,21717432000,66200,66200,66200,66200,361
20230829,121100,21693533800,66200,66300,66300,66200,133
20230829,121000,21684729000,66200,66200,66200,66200,137
20230829,120900,21675659600,66300,66300,66300,66200,1726
20230829,120800,21561225900,66300,66400,66400,66300,1699
20230829,120700,21448580300,66300,66400,66400,66300,1124
20230829,120600,21373947700,66400,66300,66400,66300,821
20230829,120500,21319471200,66300,66400,66400,66300,275
20230829,120400,21301238200,66400,66300,66400,66200,222
20230829,120300,21286521600,66300,66300,66400,66300,452
20230829,120200,21256553800,66400,66200,66400,66200,5456
20230829,120100,20894775300,66200,66200,66200,66100,3565
20230829,120000,20658793900,66200,66200,66200,66200,1
20230829,115900,20658727700,66200,66000,66200,66000,1903
20230829,115800,20533082600,66200,66000,66200,66000,4768
20230829,115700,20218179000,66100,66000,66100,66000,1308
20230829,115600,20131823600,66100,66000,66100,66000,36
20230829,115500,20129447500,66000,66000,66000,66000,60
20230829,115400,20125487500,66000,66100,66100,66000,155
20230829,115300,20115247000,66100,66000,66100,66000,1184
20230829,115200,20037071800,66000,66100,66100,66000,447
20230829,115100,20007566100,66100,66100,66100,66000,58
20230829,115000,20003732800,66000,66000,66100,66000,303
20230829,114900,19983711300,66100,66000,66100,66000,327
20230829,114800,19962114500,66100,66100,66100,66000,92
20230829,114700,19956040300,66100,66100,66100,66000,228
20230829,114600,19940970700,66100,66100,66100,66000,450
20230829,114500,19911227400,66200,66100,66200,66100,35
20230829,114400,19908912900,66100,66100,66200,66100,210
20230829,114300,19895030100,66100,66100,66100,66100,420
20230829,114200,19867268100,66100,66100,66200,66000,1130
20230829,114100,19792575200,66100,66100,66100,66000,77
20230829,114000,19787492300,66000,66000,66100,66000,1241
20230829,113900,19705576200,66000,66100,66100,66000,122
20230829,113800,19697513100,66000,66000,66100,66000,96
20230829,113700,19691176800,66000,66100,66100,66000,653
20230829,113600,19648076100,66000,66100,66100,66000,26
20230829,113500,19646357600,66100,66000,66100,66000,319
20230829,113400,19625272800,66100,66100,66100,66000,239
20230829,113300,19609475600,66100,66100,66200,66100,170
20230829,113200,19598238100,66100,66200,66200,66100,680
20230829,113100,19553287900,66100,66100,66100,66100,272
20230829,113000,19535308700,66100,66100,66200,66100,583
20230829,112900,19496769800,66200,66100,66200,66100,652
20230829,112800,19453664700,66200,66200,66200,66200,149
20230829,112700,19443800900,66100,66200,66200,66100,2394
20230829,112600,19285319400,66200,66200,66200,66100,180
20230829,112500,19273409300,66200,66000,66200,66000,1828
20230829,112400,19152574000,66000,66000,66100,66000,650
20230829,112300,19109616400,66000,66000,66100,66000,232
20230829,112200,19094296300,66100,66000,66100,66000,79
20230829,112100,19089077900,66100,66000,66100,66000,238
20230829,112000,19073359100,66000,66100,66100,66000,408
20230829,111900,19046420000,66100,66000,66100,66000,261
20230829,111800,19029188500,66000,66000,66100,66000,332
20230829,111700,19007272100,66100,66100,66100,66100,176
20230829,111600,18995638500,66100,66000,66100,66000,269
20230829,111500,18977883300,66100,66000,66100,66000,67
20230829,111400,18973460700,66000,66000,66100,66000,284
20230829,111300,18954713300,66000,66000,66100,66000,216
20230829,111200,18940450500,66100,66100,66100,66000,532
20230829,111100,18905332000,66100,66000,66100,66000,108
20230829,111000,18898195200,66100,66000,66100,66000,164
20230829,110900,18887367800,66000,66100,66100,66000,68
20230829,110800,18882876300,66000,66100,66100,66000,248
20230829,110700,18866502400,66000,66100,66100,66000,49
20230829,110600,18863265600,66100,66100,66100,66000,92
20230829,110500,18857191200,66000,66100,66100,66000,107
20230829,110400,18850120700,66000,66100,66100,66000,206
20230829,110300,18836516300,66000,66100,66100,66000,271
20230829,110200,18818613200,66100,66100,66100,66000,829
20230829,110100,18763825400,66100,66100,66200,66100,326
20230829,110000,18742266200,66100,66200,66200,66100,144
20230829,105900,18732746300,66100,66200,66200,66100,840
20230829,105800,18677217600,66100,66100,66100,66100,776
20230829,105700,18625924000,66000,66000,66100,65900,2223
20230829,105600,18479213900,66000,65900,66000,65900,467
20230829,105500,18448397400,65900,65900,66000,65900,143
20230829,105400,18438965200,66000,66000,66000,65900,161
20230829,105300,18428339800,66000,65900,66000,65900,873
20230829,105200,18370733000,65900,66000,66000,65900,595
20230829,105100,18331465100,66000,66000,66100,66000,769
20230829,105000,18280706100,66000,66000,66100,66000,259
20230829,104900,18263611400,66000,66000,66100,66000,756
20230829,104800,18213705300,66100,66100,66200,66100,1856
20230829,104700,18090918600,66100,66100,66200,66100,165
20230829,104600,18080001100,66100,66100,66200,66100,919
20230829,104500,18019252400,66000,66200,66200,66000,2093
20230829,104400,17880975100,66100,66100,66100,66100,1118
20230829,104300,17807075300,66200,66100,66200,66100,539
20230829,104200,17771445300,66100,66100,66200,66100,1092
20230829,104100,17699231600,66100,66100,66200,66100,121
20230829,104000,17691232100,66100,66100,66100,66100,93
20230829,103900,17685084800,66100,66200,66200,66000,1991
20230829,103800,17553479700,66200,66300,66300,66100,741
20230829,103700,17504459100,66100,66200,66300,66100,686
20230829,103600,17459052600,66200,66300,66300,66200,463
20230829,103500,17428387700,66300,66400,66400,66200,1456
20230829,103400,17331760200,66400,66400,66500,66300,1475
20230829,103300,17233828100,66400,66400,66500,66300,1516
20230829,103200,17133155000,66400,66300,66500,66300,8840
20230829,103100,16546302600,66300,66300,66400,66200,711
20230829,103000,16499139900,66300,66300,66400,66200,3543
20230829,102900,16264292800,66300,66200,66300,66100,1064
20230829,102800,16193833700,66300,66300,66300,66200,3076
20230829,102700,15990047200,66200,66200,66300,66100,4525
20230829,102600,15690462400,66100,66200,66200,66100,108
20230829,102500,15683315400,66100,66100,66200,66100,2342
20230829,102400,15528363500,66100,66200,66200,66100,1010
20230829,102300,15461602400,66200,66100,66200,66100,4572
20230829,102200,15159184000,66100,66000,66100,65900,1258
20230829,102100,15076156000,66000,65900,66000,65900,573
20230829,102000,15038367900,65900,66000,66000,65900,757
20230829,101900,14988417200,66100,66000,66100,66000,1426
20230829,101800,14894266100,66100,66200,66200,66100,1324
20230829,101700,14806747600,66100,66100,66200,66100,831
20230829,101600,14751780400,66100,66200,66200,66100,1626
20230829,101500,14644258700,66100,66000,66100,66000,923
20230829,101400,14583263700,66100,66100,66200,66000,2354
20230829,101300,14427656200,66100,66000,66200,66000,8287
20230829,101200,13880169100,66000,65900,66000,65800,1728
20230829,101100,13766394700,65800,65900,66000,65800,668
20230829,101000,13722368300,65900,65900,66000,65900,984
20230829,100900,13657513000,65900,65900,66000,65900,697
20230829,100800,13611579200,65900,65900,65900,65900,605
20230829,100700,13571709700,65800,65800,66000,65800,1575
20230829,100600,13467947200,65800,65800,65900,65800,2010
20230829,100500,13335528100,65800,65700,65800,65700,4028
20230829,100400,13070619300,65600,65700,65700,65600,696
20230829,100300,13024894300,65700,65700,65800,65600,493
20230829,100200,12992508300,65800,65700,65800,65600,225
20230829,100100,12977726300,65700,65800,65800,65700,1223
20230829,100000,12897373400,65800,65600,65800,65600,272
20230829,095900,12879506800,65600,65700,65700,65600,516
20230829,095800,12845606200,65700,65700,65800,65700,474
20230829,095700,12814461600,65700,65700,65800,65700,1299
20230829,095600,12729109800,65700,65700,65800,65600,999
20230829,095500,12663487800,65700,65700,65800,65600,443
20230829,095400,12634390100,65700,65600,65700,65600,809
20230829,095300,12581254100,65700,65600,65800,65600,2094
20230829,095200,12443757900,65600,65700,65700,65600,792
20230829,095100,12391766200,65700,65600,65700,65600,776
20230829,095000,12340844100,65700,65600,65800,65600,1703
20230829,094900,12228986600,65700,65600,65700,65600,8129
20230829,094800,11695721100,65700,65600,65700,65600,380
20230829,094700,11670762200,65700,65600,65700,65600,883
20230829,094600,11612766500,65700,65700,65700,65600,190
20230829,094500,11600290600,65600,65600,65700,65600,748
20230829,094400,11551163200,65600,65600,65700,65600,391
20230829,094300,11525513300,65600,65600,65600,65500,1057
20230829,094200,11456180400,65500,65600,65600,65500,379
20230829,094100,11431330900,65600,65700,65700,65600,1057
20230829,094000,11361949800,65600,65600,65700,65600,496
20230829,093900,11329409900,65600,65600,65600,65500,1434
20230829,093800,11235340000,65700,65600,65700,65500,916
20230829,093700,11175253400,65600,65500,65600,65500,1097
20230829,093600,11103364300,65600,65600,65600,65500,1645
20230829,093500,10995471500,65500,65600,65600,65500,1877
20230829,093400,10872497900,65600,65600,65600,65500,879
20230829,093300,10814847800,65600,65500,65600,65500,136
20230829,093200,10805934100,65600,65600,65600,65500,898
20230829,093100,10747113600,65600,65600,65600,65500,1992
20230829,093000,10616572900,65600,65700,65800,65500,3868
20230829,092900,10362690100,65700,65700,65800,65600,1073
20230829,092800,10292189700,65700,65700,65800,65700,562
20230829,092700,10255265300,65700,65700,65700,65600,1189
20230829,092600,10177171800,65700,65600,65700,65600,3290
20230829,092500,9961286600,65600,65600,65700,65500,3338
20230829,092400,9742367200,65600,65700,65700,65500,5316
20230829,092300,9393650200,65600,65700,65700,65600,667
20230829,092200,9349879400,65700,65700,65900,65600,2169
20230829,092100,9207391500,65700,65600,65800,65600,5352
20230829,092000,8855898300,65600,65700,65900,65600,4474
20230829,091900,8561910600,65700,65900,65900,65600,7331
20230829,091800,8079835300,65900,66000,66100,65900,1579
20230829,091700,7975619800,66100,66000,66100,65800,2871
20230829,091600,7786330200,65900,66200,66200,65900,2130
20230829,091500,7645670400,66200,66300,66300,66000,2967
20230829,091400,7449235600,66300,66300,66300,66200,4276
20230829,091300,7165793100,66300,66100,66300,66100,2143
20230829,091200,7023804200,66200,66200,66300,65900,5159
20230829,091100,6682241600,66100,65900,66100,65900,3170
20230829,091000,6472851400,65900,66000,66000,65800,3808
20230829,090900,6221864700,66000,66000,66100,65900,4281
20230829,090800,5939346600,66100,66100,66200,66000,4775
20230829,090700,5623928600,66100,66100,66200,66000,2452
20230829,090600,5461799700,66000,66300,66400,66000,6115
20230829,090500,5056967600,66300,66400,66400,66200,4784
20230829,090400,4739622100,66300,66300,66400,66100,5691
20230829,090300,4362641600,66300,66400,66400,66200,4319
20230829,090200,4076233500,66300,66300,66500,66100,16521
20230829,090100,2980527800,66300,66200,66400,65900,17441
20230829,090000,1826370900,66200,65600,66300,65500,27731