KissMeData/068760/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,193000,25366969600,71500,71500,71500,71500,10223
20230821,192900,25366969600,71500,71500,71500,71500,0
20230821,192800,25366969600,71500,71500,71500,71500,0
20230821,192700,25366969600,71500,71500,71500,71500,0
20230821,192600,25366969600,71500,71500,71500,71500,0
20230821,192500,25366969600,71500,71500,71500,71500,0
20230821,192400,25366969600,71500,71500,71500,71500,0
20230821,192300,25366969600,71500,71500,71500,71500,0
20230821,192200,25366969600,71500,71500,71500,71500,0
20230821,192100,25366969600,71500,71500,71500,71500,0
20230821,192000,25366969600,71500,71500,71500,71500,0
20230821,191900,25366969600,71500,71500,71500,71500,0
20230821,191800,25366969600,71500,71500,71500,71500,0
20230821,191700,25366969600,71500,71500,71500,71500,0
20230821,191600,25366969600,71500,71500,71500,71500,0
20230821,191500,25366969600,71500,71500,71500,71500,0
20230821,191400,25366969600,71500,71500,71500,71500,0
20230821,191300,25366969600,71500,71500,71500,71500,0
20230821,191200,25366969600,71500,71500,71500,71500,0
20230821,191100,25366969600,71500,71500,71500,71500,0
20230821,191000,25366969600,71500,71500,71500,71500,0
20230821,190900,25366969600,71500,71500,71500,71500,0
20230821,190800,25366969600,71500,71500,71500,71500,0
20230821,190700,25366969600,71500,71500,71500,71500,0
20230821,190600,25366969600,71500,71500,71500,71500,0
20230821,190500,25366969600,71500,71500,71500,71500,0
20230821,190400,25366969600,71500,71500,71500,71500,0
20230821,190300,25366969600,71500,71500,71500,71500,0
20230821,190200,25366969600,71500,71500,71500,71500,0
20230821,190100,25366969600,71500,71500,71500,71500,0
20230821,190000,25366969600,71500,71500,71500,71500,10223
20230821,185900,25366969600,71500,71500,71500,71500,0
20230821,185800,25366969600,71500,71500,71500,71500,0
20230821,185700,25366969600,71500,71500,71500,71500,0
20230821,185600,25366969600,71500,71500,71500,71500,0
20230821,185500,25366969600,71500,71500,71500,71500,0
20230821,185400,25366969600,71500,71500,71500,71500,0
20230821,185300,25366969600,71500,71500,71500,71500,0
20230821,185200,25366969600,71500,71500,71500,71500,0
20230821,185100,25366969600,71500,71500,71500,71500,0
20230821,185000,25366969600,71500,71500,71500,71500,0
20230821,184900,25366969600,71500,71500,71500,71500,0
20230821,184800,25366969600,71500,71500,71500,71500,0
20230821,184700,25366969600,71500,71500,71500,71500,0
20230821,184600,25366969600,71500,71500,71500,71500,0
20230821,184500,25366969600,71500,71500,71500,71500,0
20230821,184400,25366969600,71500,71500,71500,71500,0
20230821,184300,25366969600,71500,71500,71500,71500,0
20230821,184200,25366969600,71500,71500,71500,71500,0
20230821,184100,25366969600,71500,71500,71500,71500,0
20230821,184000,25366969600,71500,71500,71500,71500,0
20230821,183900,25366969600,71500,71500,71500,71500,0
20230821,183800,25366969600,71500,71500,71500,71500,0
20230821,183700,25366969600,71500,71500,71500,71500,0
20230821,183600,25366969600,71500,71500,71500,71500,0
20230821,183500,25366969600,71500,71500,71500,71500,0
20230821,183400,25366969600,71500,71500,71500,71500,0
20230821,183300,25366969600,71500,71500,71500,71500,0
20230821,183200,25366969600,71500,71500,71500,71500,0
20230821,183100,25366969600,71500,71500,71500,71500,0
20230821,183000,25366969600,71500,71500,71500,71500,10223
20230821,182900,25366969600,71500,71500,71500,71500,0
20230821,182800,25366969600,71500,71500,71500,71500,0
20230821,182700,25366969600,71500,71500,71500,71500,0
20230821,182600,25366969600,71500,71500,71500,71500,0
20230821,182500,25366969600,71500,71500,71500,71500,0
20230821,182400,25366969600,71500,71500,71500,71500,0
20230821,182300,25366969600,71500,71500,71500,71500,0
20230821,182200,25366969600,71500,71500,71500,71500,0
20230821,182100,25366969600,71500,71500,71500,71500,0
20230821,182000,25366969600,71500,71500,71500,71500,0
20230821,181900,25366969600,71500,71500,71500,71500,0
20230821,181800,25366969600,71500,71500,71500,71500,0
20230821,181700,25366969600,71500,71500,71500,71500,0
20230821,181600,25366969600,71500,71500,71500,71500,0
20230821,181500,25366969600,71500,71500,71500,71500,0
20230821,181400,25366969600,71500,71500,71500,71500,0
20230821,181300,25366969600,71500,71500,71500,71500,0
20230821,181200,25366969600,71500,71500,71500,71500,0
20230821,181100,25366969600,71500,71500,71500,71500,0
20230821,181000,25366969600,71500,71500,71500,71500,0
20230821,180900,25366969600,71500,71500,71500,71500,0
20230821,180800,25366969600,71500,71500,71500,71500,0
20230821,180700,25366969600,71500,71500,71500,71500,0
20230821,180600,25366969600,71500,71500,71500,71500,0
20230821,180500,25366969600,71500,71500,71500,71500,0
20230821,180400,25366969600,71500,71500,71500,71500,0
20230821,180300,25366969600,71500,71500,71500,71500,0
20230821,180200,25366969600,71500,71500,71500,71500,0
20230821,180100,25366969600,71500,71500,71500,71500,0
20230821,180000,25366969600,71500,71500,71500,71500,10223
20230821,175900,25366969600,71500,71500,71500,71500,0
20230821,175800,25366969600,71500,71500,71500,71500,0
20230821,175700,25366969600,71500,71500,71500,71500,0
20230821,175600,25366969600,71500,71500,71500,71500,0
20230821,175500,25366969600,71500,71500,71500,71500,0
20230821,175400,25366969600,71500,71500,71500,71500,0
20230821,175300,25366969600,71500,71500,71500,71500,0
20230821,175200,25366969600,71500,71500,71500,71500,0
20230821,175100,25366969600,71500,71500,71500,71500,0
20230821,175000,25366969600,71500,71500,71500,71500,0
20230821,174900,25366969600,71500,71500,71500,71500,0
20230821,174800,25366969600,71500,71500,71500,71500,0
20230821,174700,25366969600,71500,71500,71500,71500,0
20230821,174600,25366969600,71500,71500,71500,71500,0
20230821,174500,25366969600,71500,71500,71500,71500,0
20230821,174400,25366969600,71500,71500,71500,71500,0
20230821,174300,25366969600,71500,71500,71500,71500,0
20230821,174200,25366969600,71500,71500,71500,71500,0
20230821,174100,25366969600,71500,71500,71500,71500,0
20230821,174000,25366969600,71500,71500,71500,71500,0
20230821,173900,25366969600,71500,71500,71500,71500,0
20230821,173800,25366969600,71500,71500,71500,71500,0
20230821,173700,25366969600,71500,71500,71500,71500,0
20230821,173600,25366969600,71500,71500,71500,71500,0
20230821,173500,25366969600,71500,71500,71500,71500,0
20230821,173400,25366969600,71500,71500,71500,71500,0
20230821,173300,25366969600,71500,71500,71500,71500,0
20230821,173200,25366969600,71500,71500,71500,71500,0
20230821,173100,25366969600,71500,71500,71500,71500,0
20230821,173000,25366969600,71500,71500,71500,71500,10223
20230821,172900,25366969600,71500,71500,71500,71500,0
20230821,172800,25366969600,71500,71500,71500,71500,0
20230821,172700,25366969600,71500,71500,71500,71500,0
20230821,172600,25366969600,71500,71500,71500,71500,0
20230821,172500,25366969600,71500,71500,71500,71500,0
20230821,172400,25366969600,71500,71500,71500,71500,0
20230821,172300,25366969600,71500,71500,71500,71500,0
20230821,172200,25366969600,71500,71500,71500,71500,0
20230821,172100,25366969600,71500,71500,71500,71500,0
20230821,172000,25366969600,71500,71500,71500,71500,0
20230821,171900,25366969600,71500,71500,71500,71500,0
20230821,171800,25366969600,71500,71500,71500,71500,0
20230821,171700,25366969600,71500,71500,71500,71500,0
20230821,171600,25366969600,71500,71500,71500,71500,0
20230821,171500,25366969600,71500,71500,71500,71500,0
20230821,171400,25366969600,71500,71500,71500,71500,0
20230821,171300,25366969600,71500,71500,71500,71500,0
20230821,171200,25366969600,71500,71500,71500,71500,0
20230821,171100,25366969600,71500,71500,71500,71500,0
20230821,171000,25366969600,71500,71500,71500,71500,0
20230821,170900,25366969600,71500,71500,71500,71500,0
20230821,170800,25366969600,71500,71500,71500,71500,0
20230821,170700,25366969600,71500,71500,71500,71500,0
20230821,170600,25366969600,71500,71500,71500,71500,0
20230821,170500,25366969600,71500,71500,71500,71500,0
20230821,170400,25366969600,71500,71500,71500,71500,0
20230821,170300,25366969600,71500,71500,71500,71500,0
20230821,170200,25366969600,71500,71500,71500,71500,0
20230821,170100,25366969600,71500,71500,71500,71500,0
20230821,170000,25366969600,71500,71500,71500,71500,10223
20230821,165900,25366969600,71500,71500,71500,71500,0
20230821,165800,25366969600,71500,71500,71500,71500,0
20230821,165700,25366969600,71500,71500,71500,71500,0
20230821,165600,25366969600,71500,71500,71500,71500,0
20230821,165500,25366969600,71500,71500,71500,71500,0
20230821,165400,25366969600,71500,71500,71500,71500,0
20230821,165300,25366969600,71500,71500,71500,71500,0
20230821,165200,25366969600,71500,71500,71500,71500,0
20230821,165100,25366969600,71500,71500,71500,71500,0
20230821,165000,25366969600,71500,71500,71500,71500,0
20230821,164900,25366969600,71500,71500,71500,71500,0
20230821,164800,25366969600,71500,71500,71500,71500,0
20230821,164700,25366969600,71500,71500,71500,71500,0
20230821,164600,25366969600,71500,71500,71500,71500,0
20230821,164500,25366969600,71500,71500,71500,71500,0
20230821,164400,25366969600,71500,71500,71500,71500,0
20230821,164300,25366969600,71500,71500,71500,71500,0
20230821,164200,25366969600,71500,71500,71500,71500,0
20230821,164100,25366969600,71500,71500,71500,71500,0
20230821,164000,25366969600,71500,71500,71500,71500,0
20230821,163900,25366969600,71500,71500,71500,71500,0
20230821,163800,25366969600,71500,71500,71500,71500,0
20230821,163700,25366969600,71500,71500,71500,71500,0
20230821,163600,25366969600,71500,71500,71500,71500,0
20230821,163500,25366969600,71500,71500,71500,71500,0
20230821,163400,25366969600,71500,71500,71500,71500,0
20230821,163300,25366969600,71500,71500,71500,71500,0
20230821,163200,25366969600,71500,71500,71500,71500,0
20230821,163100,25366969600,71500,71500,71500,71500,0
20230821,163000,25366969600,71500,71500,71500,71500,10223
20230821,162900,25366969600,71500,71500,71500,71500,0
20230821,162800,25366969600,71500,71500,71500,71500,0
20230821,162700,25366969600,71500,71500,71500,71500,0
20230821,162600,25366969600,71500,71500,71500,71500,0
20230821,162500,25366969600,71500,71500,71500,71500,0
20230821,162400,25366969600,71500,71500,71500,71500,0
20230821,162300,25366969600,71500,71500,71500,71500,0
20230821,162200,25366969600,71500,71500,71500,71500,0
20230821,162100,25366969600,71500,71500,71500,71500,0
20230821,162000,25366969600,71500,71500,71500,71500,0
20230821,161900,25366969600,71500,71500,71500,71500,0
20230821,161800,25366969600,71500,71500,71500,71500,0
20230821,161700,25366969600,71500,71500,71500,71500,0
20230821,161600,25366969600,71500,71500,71500,71500,0
20230821,161500,25366969600,71500,71500,71500,71500,0
20230821,161400,25366969600,71500,71500,71500,71500,0
20230821,161300,25366969600,71500,71500,71500,71500,0
20230821,161200,25366969600,71500,71500,71500,71500,0
20230821,161100,25366969600,71500,71500,71500,71500,0
20230821,161000,25366969600,71500,71500,71500,71500,0
20230821,160900,25366969600,71500,71500,71500,71500,0
20230821,160800,25366969600,71500,71500,71500,71500,0
20230821,160700,25366969600,71500,71500,71500,71500,0
20230821,160600,25366969600,71500,71500,71500,71500,0
20230821,160500,25366969600,71500,71500,71500,71500,0
20230821,160400,25366969600,71500,71500,71500,71500,0
20230821,160300,25366969600,71500,71500,71500,71500,0
20230821,160200,25366969600,71500,71500,71500,71500,0
20230821,160100,25366969600,71500,71500,71500,71500,0
20230821,160000,25366969600,71500,71500,71500,71500,10223
20230821,155900,25366969600,71500,71500,71500,71500,0
20230821,155800,25366969600,71500,71500,71500,71500,0
20230821,155700,25366969600,71500,71500,71500,71500,0
20230821,155600,25366969600,71500,71500,71500,71500,0
20230821,155500,25366969600,71500,71500,71500,71500,0
20230821,155400,25366969600,71500,71500,71500,71500,0
20230821,155300,25366969600,71500,71500,71500,71500,0
20230821,155200,25366969600,71500,71500,71500,71500,0
20230821,155100,25366969600,71500,71500,71500,71500,0
20230821,155000,25366969600,71500,71500,71500,71500,0
20230821,154900,25366969600,71500,71500,71500,71500,0
20230821,154800,25366969600,71500,71500,71500,71500,0
20230821,154700,25366969600,71500,71500,71500,71500,0
20230821,154600,25366969600,71500,71500,71500,71500,0
20230821,154500,25366969600,71500,71500,71500,71500,0
20230821,154400,25366969600,71500,71500,71500,71500,0
20230821,154300,25366969600,71500,71500,71500,71500,0
20230821,154200,25366969600,71500,71500,71500,71500,0
20230821,154100,25366969600,71500,71500,71500,71500,0
20230821,154000,25366969600,71500,71500,71500,71500,0
20230821,153900,25366969600,71500,71500,71500,71500,0
20230821,153800,25366969600,71500,71500,71500,71500,0
20230821,153700,25366969600,71500,71500,71500,71500,0
20230821,153600,25366969600,71500,71500,71500,71500,0
20230821,153500,25366969600,71500,71500,71500,71500,0
20230821,153400,25366969600,71500,71500,71500,71500,0
20230821,153300,25366969600,71500,71500,71500,71500,0
20230821,153200,25366969600,71500,71500,71500,71500,0
20230821,153100,25366969600,71500,71500,71500,71500,0
20230821,153000,25366969600,71500,71500,71500,71500,20446
20230821,152900,24636025100,71600,71600,71600,71600,0
20230821,152800,24636025100,71600,71600,71600,71600,0
20230821,152700,24636025100,71600,71600,71600,71600,0
20230821,152600,24636025100,71600,71600,71600,71600,0
20230821,152500,24636025100,71600,71600,71600,71600,0
20230821,152400,24636025100,71600,71600,71600,71600,0
20230821,152300,24636025100,71600,71600,71600,71600,0
20230821,152200,24636025100,71600,71600,71600,71600,0
20230821,152100,24636025100,71600,71600,71600,71600,0
20230821,152000,24636025100,71600,71600,71600,71600,0
20230821,151900,24636025100,71600,71700,71700,71600,774
20230821,151800,24580556400,71700,71700,71700,71600,1405
20230821,151700,24479819600,71700,71700,71800,71600,1278
20230821,151600,24388179100,71700,71500,71700,71500,4076
20230821,151500,24096322700,71600,71500,71600,71500,473
20230821,151400,24062492300,71500,71500,71600,71500,1509
20230821,151300,23954590900,71500,71500,71600,71500,402
20230821,151200,23925842300,71600,71500,71600,71500,404
20230821,151100,23896937100,71500,71600,71600,71500,1403
20230821,151000,23796520500,71500,71600,71700,71500,769
20230821,150900,23741459700,71600,71600,71700,71600,343
20230821,150800,23716886000,71500,71600,71700,71500,552
20230821,150700,23677365900,71500,71600,71600,71500,500
20230821,150600,23641575800,71600,71600,71700,71500,495
20230821,150500,23606121200,71600,71600,71600,71500,923
20230821,150400,23540034500,71600,71600,71600,71500,1018
20230821,150300,23467207000,71600,71600,71600,71500,979
20230821,150200,23397196000,71600,71500,71600,71500,226
20230821,150100,23381017900,71500,71600,71600,71500,2206
20230821,150000,23223246300,71600,71600,71600,71500,467
20230821,145900,23189848800,71600,71500,71600,71500,1013
20230821,145800,23117412000,71500,71500,71600,71500,1119
20230821,145700,23037376300,71600,71600,71600,71500,354
20230821,145600,23012042700,71600,71600,71600,71500,1263
20230821,145500,22921617600,71500,71600,71700,71500,474
20230821,145400,22887681600,71600,71700,71700,71600,267
20230821,145300,22868563100,71700,71600,71800,71500,243
20230821,145200,22851141900,71500,71500,71700,71500,630
20230821,145100,22806021400,71600,71600,71700,71500,833
20230821,145000,22746388400,71600,71600,71700,71600,31
20230821,144900,22744168000,71600,71600,71700,71600,137
20230821,144800,22734358400,71600,71700,71700,71500,414
20230821,144700,22704716400,71600,71600,71700,71500,502
20230821,144600,22668772700,71600,71600,71600,71500,840
20230821,144500,22608628800,71700,71800,71800,71600,350
20230821,144400,22583530500,71800,72000,72000,71800,934
20230821,144300,22516377900,71900,71600,72100,71500,7914
20230821,144200,21948687800,71500,71500,71600,71500,404
20230821,144100,21919798900,71500,71500,71600,71500,951
20230821,144000,21851798900,71500,71600,71600,71500,1492
20230821,143900,21744999200,71600,71600,71600,71500,4346
20230821,143800,21433846300,71600,71700,71800,71600,3202
20230821,143700,21204258000,71700,71700,71800,71700,1064
20230821,143600,21127960500,71800,71800,71800,71700,4119
20230821,143500,20832243300,71800,71800,71900,71800,469
20230821,143400,20798558800,71800,71900,71900,71800,275
20230821,143300,20778810800,71900,71800,71900,71800,131
20230821,143200,20769398200,71900,71900,71900,71800,404
20230821,143100,20740390000,71900,71900,71900,71800,163
20230821,143000,20728679300,71800,71800,71900,71800,567
20230821,142900,20687966200,71900,71800,71900,71800,510
20230821,142800,20651347000,71900,71800,71900,71800,393
20230821,142700,20623127500,71800,71900,71900,71800,219
20230821,142600,20607387700,71900,71800,71900,71800,938
20230821,142500,20540038100,71800,71800,71900,71800,966
20230821,142400,20470674500,71800,71800,71900,71800,1484
20230821,142300,20364122600,71800,71800,71900,71800,651
20230821,142200,20317378600,71900,71900,71900,71800,788
20230821,142100,20260796900,71900,71900,71900,71800,554
20230821,142000,20221017800,71800,71900,71900,71800,158
20230821,141900,20209662800,71900,71900,71900,71800,418
20230821,141800,20179648800,71800,71800,71900,71800,596
20230821,141700,20136854800,71800,71900,71900,71800,251
20230821,141600,20118831500,71800,71800,71900,71800,457
20230821,141500,20086016500,71800,71900,71900,71800,186
20230821,141400,20072647300,71900,71800,71900,71800,645
20230821,141300,20026323700,71800,71900,72000,71800,2707
20230821,141200,19831741200,72000,72000,72100,71900,4551
20230821,141100,19504111100,72100,72000,72100,72000,484
20230821,141000,19469261800,72000,72100,72100,72000,365
20230821,140900,19442973300,72100,72100,72100,72000,1487
20230821,140800,19335906600,72100,72100,72100,72000,218
20230821,140700,19320194400,72100,72200,72300,72000,6967
20230821,140600,18817997800,72200,72200,72300,72200,807
20230821,140500,18759729500,72200,72200,72300,72200,863
20230821,140400,18697419600,72300,72200,72300,72200,599
20230821,140300,18654148500,72300,72200,72300,72200,165
20230821,140200,18642229200,72200,72300,72300,72200,569
20230821,140100,18601146200,72200,72200,72300,72200,525
20230821,140000,18563235000,72200,72200,72300,72200,236
20230821,135900,18546191600,72300,72200,72300,72200,626
20230821,135800,18500988800,72200,72200,72300,72200,479
20230821,135700,18466403800,72300,72300,72300,72200,304
20230821,135600,18444453000,72200,72200,72300,72200,292
20230821,135500,18423369200,72300,72200,72300,72100,1566
20230821,135400,18310303200,72200,72300,72300,72200,522
20230821,135300,18272609400,72200,72200,72300,72200,147
20230821,135200,18261993000,72200,72300,72300,72200,242
20230821,135100,18244518700,72200,72200,72300,72200,1283
20230821,135000,18151884900,72200,72200,72300,72200,291
20230821,134900,18130874000,72200,72200,72300,72100,1271
20230821,134800,18039117100,72300,72200,72300,72200,224
20230821,134700,18022943300,72200,72300,72300,72200,146
20230821,134600,18012391600,72200,72200,72300,72200,124
20230821,134500,18003438000,72200,72300,72300,72200,69
20230821,134400,17998455400,72200,72200,72300,72100,3922
20230821,134300,17715266500,72300,72300,72300,72200,2747
20230821,134200,17516925100,72300,72300,72300,72200,649
20230821,134100,17470006700,72300,72200,72300,72200,1326
20230821,134000,17374151300,72300,72300,72300,72200,79
20230821,133900,17368441600,72300,72200,72300,72200,138
20230821,133800,17358477600,72300,72300,72300,72200,23
20230821,133700,17356816100,72200,72200,72300,72200,194
20230821,133600,17342808600,72200,72200,72300,72200,1534
20230821,133500,17231964000,72300,72300,72300,72200,140
20230821,133400,17221854000,72300,72200,72300,72200,734
20230821,133300,17168855000,72200,72300,72300,72200,159
20230821,133200,17157374400,72200,72300,72300,72200,87
20230821,133100,17151087500,72200,72300,72300,72200,551
20230821,133000,17111304300,72200,72200,72300,72200,763
20230821,132900,17056214700,72300,72300,72400,72300,251
20230821,132800,17038067000,72400,72300,72400,72300,120
20230821,132700,17029390300,72300,72400,72400,72300,555
20230821,132600,16989263000,72300,72300,72400,72300,232
20230821,132500,16972488000,72400,72400,72400,72300,282
20230821,132400,16952096100,72300,72300,72400,72300,271
20230821,132300,16932502100,72300,72400,72400,72300,273
20230821,132200,16912762100,72300,72300,72400,72300,477
20230821,132100,16878274700,72300,72300,72400,72300,249
20230821,132000,16860270900,72300,72300,72400,72300,285
20230821,131900,16839664700,72400,72300,72400,72300,100
20230821,131800,16832433800,72400,72300,72400,72300,34
20230821,131700,16829973800,72300,72400,72400,72300,333
20230821,131600,16805894700,72300,72300,72400,72300,771
20230821,131500,16750151100,72400,72300,72400,72300,117
20230821,131400,16741683400,72400,72400,72400,72300,110
20230821,131300,16733729600,72400,72300,72400,72300,76
20230821,131200,16728233800,72300,72400,72400,72300,141
20230821,131100,16718037100,72300,72300,72400,72300,272
20230821,131000,16698370900,72300,72400,72400,72300,273
20230821,130900,16678632000,72300,72400,72400,72300,142
20230821,130800,16668364900,72400,72300,72400,72300,1107
20230821,130700,16588328000,72300,72300,72400,72300,196
20230821,130600,16574153300,72400,72400,72400,72300,79
20230821,130500,16568439900,72400,72300,72400,72300,531
20230821,130400,16530048100,72300,72500,72500,72300,143
20230821,130300,16519685300,72400,72400,72400,72300,158
20230821,130200,16508248100,72300,72100,72300,72100,3144
20230821,130100,16281006800,72200,72200,72200,72100,664
20230821,130000,16233067800,72200,72300,72300,72200,1043
20230821,125900,16157753600,72200,72200,72300,72200,804
20230821,125800,16099686400,72300,72200,72300,72200,469
20230821,125700,16065821200,72300,72300,72400,72200,2157
20230821,125600,15909967700,72300,72400,72400,72300,785
20230821,125500,15853211900,72300,72300,72300,72300,450
20230821,125400,15820676900,72300,72300,72400,72300,190
20230821,125300,15806939800,72300,72300,72300,72300,165
20230821,125200,15795010300,72300,72400,72400,72300,424
20230821,125100,15764354900,72300,72300,72300,72300,93
20230821,125000,15757631000,72300,72300,72300,72300,14
20230821,124900,15756618800,72300,72300,72400,72300,81
20230821,124800,15750762200,72300,72300,72300,72300,165
20230821,124700,15738832700,72300,72300,72300,72300,308
20230821,124600,15716564300,72300,72300,72400,72300,185
20230821,124500,15703188700,72300,72300,72400,72300,2074
20230821,124400,15553235600,72300,72400,72400,72300,78
20230821,124300,15547591400,72300,72300,72300,72300,7
20230821,124200,15547085300,72300,72300,72400,72300,781
20230821,124100,15490547600,72300,72300,72400,72300,442
20230821,124000,15458590900,72300,72300,72300,72300,65
20230821,123900,15453891400,72400,72300,72400,72300,34
20230821,123800,15451431900,72300,72300,72300,72300,33
20230821,123700,15449046000,72300,72500,72500,72300,402
20230821,123600,15419947600,72400,72500,72500,72400,24
20230821,123500,15418209700,72400,72500,72500,72300,692
20230821,123400,15368108300,72500,72400,72500,72400,386
20230821,123300,15340129900,72400,72500,72500,72400,412
20230821,123200,15310263000,72400,72400,72500,72400,153
20230821,123100,15299180800,72400,72400,72400,72400,82
20230821,123000,15293244000,72500,72300,72500,72300,73
20230821,122900,15287958600,72400,72400,72400,72400,47
20230821,122800,15284555800,72300,72400,72400,72300,233
20230821,122700,15267699100,72400,72300,72400,72300,282
20230821,122600,15247293300,72300,72400,72500,72300,174
20230821,122500,15234696800,72400,72400,72400,72400,123
20230821,122400,15225791600,72400,72400,72500,72300,342
20230821,122300,15201031700,72400,72400,72500,72300,880
20230821,122200,15137325900,72400,72400,72500,72400,184
20230821,122100,15124004100,72400,72400,72500,72400,170
20230821,122000,15111694100,72400,72500,72500,72400,193
20230821,121900,15097713100,72500,72400,72500,72400,157
20230821,121800,15086338400,72400,72500,72500,72400,147
20230821,121700,15075694500,72500,72500,72500,72500,81
20230821,121600,15069822000,72500,72400,72500,72400,184
20230821,121500,15056483400,72500,72300,72500,72300,128
20230821,121400,15047215400,72300,72500,72500,72300,77
20230821,121300,15041647400,72400,72300,72500,72300,313
20230821,121200,15018986600,72300,72400,72400,72300,73
20230821,121100,15013703500,72400,72300,72400,72300,317
20230821,121000,14990768500,72300,72300,72400,72300,1354
20230821,120900,14892859800,72300,72400,72400,72300,157
20230821,120800,14881504400,72400,72500,72500,72300,2277
20230821,120700,14716826000,72500,72500,72500,72500,52
20230821,120600,14713056000,72600,72600,72600,72500,142
20230821,120500,14702753200,72600,72600,72600,72500,285
20230821,120400,14682086700,72500,72500,72500,72500,92
20230821,120300,14675416700,72500,72600,72600,72500,129
20230821,120200,14666062800,72600,72600,72600,72500,137
20230821,120100,14656118700,72600,72600,72600,72600,10
20230821,120000,14655392700,72700,72500,72700,72500,937
20230821,115900,14587352400,72400,72500,72600,72300,105
20230821,115800,14579741300,72500,72600,72600,72300,152
20230821,115700,14568723000,72600,72400,72600,72300,315
20230821,115600,14545902100,72300,72400,72400,72300,132
20230821,115500,14536346500,72400,72400,72600,72400,257
20230821,115400,14517726000,72500,72600,72600,72400,42
20230821,115300,14514682400,72500,72500,72500,72400,1037
20230821,115200,14439511900,72500,72400,72500,72400,167
20230821,115100,14427415400,72400,72500,72500,72400,113
20230821,115000,14419229000,72400,72400,72500,72300,858
20230821,114900,14357084000,72500,72500,72500,72400,68
20230821,114800,14352160200,72500,72300,72500,72300,783
20230821,114700,14295533300,72300,72400,72400,72300,115
20230821,114600,14287214600,72400,72400,72500,72300,407
20230821,114500,14257760700,72300,72300,72400,72300,21
20230821,114400,14256241300,72300,72400,72400,72300,542
20230821,114300,14217047700,72300,72400,72400,72300,149
20230821,114200,14206273200,72400,72400,72400,72400,422
20230821,114100,14175720400,72400,72400,72400,72400,107
20230821,114000,14167973600,72400,72400,72400,72400,225
20230821,113900,14151683600,72500,72400,72500,72400,182
20230821,113800,14138491800,72400,72400,72400,72300,181
20230821,113700,14125398500,72400,72400,72500,72400,149
20230821,113600,14114607800,72400,72400,72400,72300,546
20230821,113500,14075122800,72400,72500,72500,72400,97
20230821,113400,14068095200,72500,72400,72500,72400,39
20230821,113300,14065269400,72300,72400,72400,72300,555
20230821,113200,14025089100,72500,72500,72500,72400,147
20230821,113100,14014439700,72600,72500,72600,72500,226
20230821,113000,13998036100,72500,72500,72500,72300,118
20230821,112900,13989484300,72400,72300,72500,72300,897
20230821,112800,13924565800,72300,72300,72400,72300,636
20230821,112700,13878582900,72300,72300,72400,72200,1676
20230821,112600,13757453400,72300,72300,72400,72300,423
20230821,112500,13726869900,72300,72300,72400,72300,191
20230821,112400,13713058400,72300,72500,72500,72300,760
20230821,112300,13658033500,72500,72600,72600,72500,172
20230821,112200,13645557900,72600,72400,72600,72400,690
20230821,112100,13595546100,72400,72400,72500,72400,160
20230821,112000,13583961600,72400,72400,72400,72300,756
20230821,111900,13529267200,72300,72300,72400,72300,556
20230821,111800,13489053400,72300,72300,72400,72300,456
20230821,111700,13456061800,72400,72500,72500,72300,733
20230821,111600,13403048600,72400,72500,72500,72400,821
20230821,111500,13343580500,72400,72600,72600,72400,1820
20230821,111400,13211710300,72500,72500,72600,72500,501
20230821,111300,13175363900,72500,72500,72500,72500,86
20230821,111200,13169128900,72500,72500,72600,72500,153
20230821,111100,13158036100,72500,72600,72600,72500,294
20230821,111000,13136700500,72600,72600,72600,72600,448
20230821,110900,13104175700,72600,72700,72700,72600,152
20230821,110800,13093131400,72600,72600,72600,72600,203
20230821,110700,13078393600,72500,72600,72700,72500,264
20230821,110600,13059229000,72700,72600,72700,72500,312
20230821,110500,13036570100,72600,72600,72700,72500,442
20230821,110400,13004454600,72600,72600,72600,72500,930
20230821,110300,12936946600,72600,72500,72600,72500,284
20230821,110200,12916328300,72500,72500,72600,72400,1198
20230821,110100,12829478800,72400,72400,72500,72400,373
20230821,110000,12802454100,72400,72400,72500,72400,482
20230821,105900,12767533100,72400,72500,72500,72400,243
20230821,105800,12749938100,72500,72400,72500,72400,356
20230821,105700,12724134400,72500,72300,72500,72300,529
20230821,105600,12685799000,72400,72400,72500,72400,285
20230821,105500,12665162600,72400,72300,72400,72300,489
20230821,105400,12629767500,72300,72200,72300,72200,868
20230821,105300,12567081300,72200,72300,72400,72200,436
20230821,105200,12535586900,72300,72300,72400,72200,70
20230821,105100,12530529100,72200,72300,72300,72200,236
20230821,105000,12513471400,72200,72400,72500,72100,2959
20230821,104900,12299576700,72400,72400,72500,72400,250
20230821,104800,12281474900,72400,72300,72400,72300,563
20230821,104700,12240727500,72300,72300,72400,72300,925
20230821,104600,12173803500,72300,72300,72400,72300,629
20230821,104500,12128273600,72300,72300,72400,72300,615
20230821,104400,12083803000,72300,72300,72400,72200,493
20230821,104300,12048158400,72300,72200,72400,72200,760
20230821,104200,11993208200,72300,72200,72300,72100,349
20230821,104100,11968009300,72200,72300,72300,72200,571
20230821,104000,11926777000,72300,72300,72300,72200,822
20230821,103900,11867406000,72200,72300,72400,72200,291
20230821,103800,11846387300,72400,72100,72400,72100,1265
20230821,103700,11754983100,72200,72300,72300,72000,2548
20230821,103600,11571286900,72200,72200,72300,72100,2083
20230821,103500,11421022600,72200,72300,72300,72100,2558
20230821,103400,11236345400,72200,72400,72500,72200,1490
20230821,103300,11128676000,72400,72500,72500,72400,1247
20230821,103200,11038355400,72400,72400,72500,72400,150
20230821,103100,11027488600,72400,72500,72600,72400,466
20230821,103000,10993705100,72500,72500,72600,72200,1751
20230821,102900,10867124000,72400,72300,72400,72300,778
20230821,102800,10810856800,72400,72700,72700,72300,5376
20230821,102700,10421855200,72600,72600,72700,72600,279
20230821,102600,10401585000,72600,72500,72700,72500,1108
20230821,102500,10321212000,72500,72700,72700,72500,219
20230821,102400,10305312700,72600,72600,72800,72600,1818
20230821,102300,10173084900,72600,72600,72700,72600,287
20230821,102200,10152236700,72500,72600,72700,72500,428
20230821,102100,10121169500,72600,72600,72700,72600,98
20230821,102000,10114052800,72600,72500,72700,72400,713
20230821,101900,10062369800,72600,72400,72600,72400,605
20230821,101800,10018525000,72500,72500,72500,72400,2318
20230821,101700,9850689600,72500,72400,72500,72400,79
20230821,101600,9844967500,72500,72600,72600,72400,971
20230821,101500,9774571600,72500,72600,72600,72500,842
20230821,101400,9713505900,72700,72600,72700,72600,512
20230821,101300,9676331600,72600,72600,72700,72600,162
20230821,101200,9664568700,72600,72500,72700,72500,258
20230821,101100,9645841500,72600,72700,72700,72500,785
20230821,101000,9588849300,72600,72500,72700,72500,111
20230821,100900,9580790100,72600,72800,72800,72600,378
20230821,100800,9553311900,72700,72700,72800,72500,1046
20230821,100700,9477338500,72700,72600,72700,72500,607
20230821,100600,9433250800,72600,72600,72600,72500,626
20230821,100500,9387824900,72600,72700,72700,72400,1744
20230821,100400,9261386800,72700,72700,72800,72700,245
20230821,100300,9243567500,72800,72500,72900,72500,4023
20230821,100200,8950971200,72600,72400,72700,72300,1399
20230821,100100,8849565000,72400,72400,72400,72300,1642
20230821,100000,8730754400,72500,72500,72500,72400,93
20230821,095900,8724019800,72500,72500,72600,72400,709
20230821,095800,8672615600,72500,72400,72600,72400,301
20230821,095700,8650816100,72400,72700,72700,72400,3546
20230821,095600,8393781500,72700,72700,72700,72600,61
20230821,095500,8389347600,72700,72700,72800,72700,462
20230821,095400,8355759700,72800,72700,72800,72700,293
20230821,095300,8334457400,72700,72700,72700,72600,690
20230821,095200,8284295100,72700,72700,72700,72700,266
20230821,095100,8264956900,72700,72700,72800,72700,502
20230821,095000,8228438800,72700,72600,72900,72600,456
20230821,094900,8195249800,72600,72900,72900,72600,289
20230821,094800,8174208900,72900,72800,72900,72700,883
20230821,094700,8109936800,72800,72700,72800,72500,1332
20230821,094600,8013060000,72500,72500,72700,72500,475
20230821,094500,7978539100,72500,72300,72700,72300,3219
20230821,094400,7745369900,72300,72500,72500,72300,2454
20230821,094300,7567802700,72400,72500,72500,72400,901
20230821,094200,7502532200,72500,72500,72600,72400,1153
20230821,094100,7418928200,72500,72800,72800,72500,564
20230821,094000,7377940800,72800,72600,72800,72600,2285
20230821,093900,7211831000,72500,72600,72600,72400,538
20230821,093800,7172799400,72600,72500,72700,72500,1282
20230821,093700,7079708200,72500,72400,72500,72300,929
20230821,093600,7012362000,72400,72300,72400,72200,3309
20230821,093500,6773205500,72300,72400,72400,72300,3133
20230821,093400,6546562600,72400,72400,72600,72300,1414
20230821,093300,6444113000,72400,72700,72700,72400,1757
20230821,093200,6316802200,72700,72800,72800,72500,1399
20230821,093100,6215251300,72900,72800,72900,72600,734
20230821,093000,6161913000,72800,72700,72800,72600,536
20230821,092900,6122899700,72800,72800,72900,72700,1744
20230821,092800,5995913400,72900,72900,73000,72800,200
20230821,092700,5981334000,72800,73000,73000,72800,1416
20230821,092600,5878060100,73000,72900,73000,72900,845
20230821,092500,5816431500,73000,72700,73000,72600,1882
20230821,092400,5679460000,72800,72800,72800,72700,1054
20230821,092300,5602761300,72800,72700,72800,72700,457
20230821,092200,5569511100,72700,72800,72900,72700,776
20230821,092100,5513019700,72800,73200,73200,72800,925
20230821,092000,5445421900,73200,73200,73200,73100,388
20230821,091900,5417051900,73200,73100,73300,73100,2017
20230821,091800,5269422600,73100,73000,73200,73000,818
20230821,091700,5209635500,73100,73100,73100,72900,488
20230821,091600,5173998000,73100,72600,73100,72500,2421
20230821,091500,4997520800,72800,72900,72900,72600,913
20230821,091400,4931054400,72800,72600,72800,72500,1877
20230821,091300,4794831700,72500,72400,72700,72400,2292
20230821,091200,4628594700,72500,72600,72700,72300,7390
20230821,091100,4093670300,72700,72700,72800,72300,5193
20230821,091000,3716958500,72800,73000,73100,72700,1844
20230821,090900,3582529600,73000,72800,73300,72800,1552
20230821,090800,3469211200,72800,73100,73100,72600,2615
20230821,090700,3278613900,73100,73400,73400,73000,3512
20230821,090600,3021231100,73400,73500,73500,73300,2372
20230821,090500,2847088900,73500,73400,73600,73300,2555
20230821,090400,2659416500,73600,73600,73800,73300,3093
20230821,090300,2431738700,73600,73800,73800,73000,5245
20230821,090200,2046342300,73700,73800,74000,73600,8078
20230821,090100,1450477100,73900,73600,74000,73500,6458
20230821,090000,973931600,73600,72300,73800,72200,13391