KissMeData/068760/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,194400,16858153300,67400,67400,67400,67400,5752
20240829,194300,16858153300,67400,67400,67400,67400,0
20240829,194200,16858153300,67400,67400,67400,67400,0
20240829,194100,16858153300,67400,67400,67400,67400,0
20240829,194000,16858153300,67400,67400,67400,67400,0
20240829,193900,16858153300,67400,67400,67400,67400,0
20240829,193800,16858153300,67400,67400,67400,67400,0
20240829,193700,16858153300,67400,67400,67400,67400,0
20240829,193600,16858153300,67400,67400,67400,67400,0
20240829,193500,16858153300,67400,67400,67400,67400,0
20240829,193400,16858153300,67400,67400,67400,67400,0
20240829,193300,16858153300,67400,67400,67400,67400,0
20240829,193200,16858153300,67400,67400,67400,67400,0
20240829,193100,16858153300,67400,67400,67400,67400,0
20240829,193000,16858153300,67400,67400,67400,67400,0
20240829,192900,16858153300,67400,67400,67400,67400,0
20240829,192800,16858153300,67400,67400,67400,67400,0
20240829,192700,16858153300,67400,67400,67400,67400,0
20240829,192600,16858153300,67400,67400,67400,67400,0
20240829,192500,16858153300,67400,67400,67400,67400,0
20240829,192400,16858153300,67400,67400,67400,67400,0
20240829,192300,16858153300,67400,67400,67400,67400,0
20240829,192200,16858153300,67400,67400,67400,67400,0
20240829,192100,16858153300,67400,67400,67400,67400,0
20240829,192000,16858153300,67400,67400,67400,67400,0
20240829,191900,16858153300,67400,67400,67400,67400,0
20240829,191800,16858153300,67400,67400,67400,67400,0
20240829,191700,16858153300,67400,67400,67400,67400,0
20240829,191600,16858153300,67400,67400,67400,67400,0
20240829,191500,16858153300,67400,67400,67400,67400,0
20240829,191400,16858153300,67400,67400,67400,67400,5752
20240829,191300,16858153300,67400,67400,67400,67400,0
20240829,191200,16858153300,67400,67400,67400,67400,0
20240829,191100,16858153300,67400,67400,67400,67400,0
20240829,191000,16858153300,67400,67400,67400,67400,0
20240829,190900,16858153300,67400,67400,67400,67400,0
20240829,190800,16858153300,67400,67400,67400,67400,0
20240829,190700,16858153300,67400,67400,67400,67400,0
20240829,190600,16858153300,67400,67400,67400,67400,0
20240829,190500,16858153300,67400,67400,67400,67400,0
20240829,190400,16858153300,67400,67400,67400,67400,0
20240829,190300,16858153300,67400,67400,67400,67400,0
20240829,190200,16858153300,67400,67400,67400,67400,0
20240829,190100,16858153300,67400,67400,67400,67400,0
20240829,190000,16858153300,67400,67400,67400,67400,0
20240829,185900,16858153300,67400,67400,67400,67400,0
20240829,185800,16858153300,67400,67400,67400,67400,0
20240829,185700,16858153300,67400,67400,67400,67400,0
20240829,185600,16858153300,67400,67400,67400,67400,0
20240829,185500,16858153300,67400,67400,67400,67400,0
20240829,185400,16858153300,67400,67400,67400,67400,0
20240829,185300,16858153300,67400,67400,67400,67400,0
20240829,185200,16858153300,67400,67400,67400,67400,0
20240829,185100,16858153300,67400,67400,67400,67400,0
20240829,185000,16858153300,67400,67400,67400,67400,0
20240829,184900,16858153300,67400,67400,67400,67400,0
20240829,184800,16858153300,67400,67400,67400,67400,0
20240829,184700,16858153300,67400,67400,67400,67400,0
20240829,184600,16858153300,67400,67400,67400,67400,0
20240829,184500,16858153300,67400,67400,67400,67400,0
20240829,184400,16858153300,67400,67400,67400,67400,5752
20240829,184300,16858153300,67400,67400,67400,67400,0
20240829,184200,16858153300,67400,67400,67400,67400,0
20240829,184100,16858153300,67400,67400,67400,67400,0
20240829,184000,16858153300,67400,67400,67400,67400,0
20240829,183900,16858153300,67400,67400,67400,67400,0
20240829,183800,16858153300,67400,67400,67400,67400,0
20240829,183700,16858153300,67400,67400,67400,67400,0
20240829,183600,16858153300,67400,67400,67400,67400,0
20240829,183500,16858153300,67400,67400,67400,67400,0
20240829,183400,16858153300,67400,67400,67400,67400,0
20240829,183300,16858153300,67400,67400,67400,67400,0
20240829,183200,16858153300,67400,67400,67400,67400,0
20240829,183100,16858153300,67400,67400,67400,67400,0
20240829,183000,16858153300,67400,67400,67400,67400,0
20240829,182900,16858153300,67400,67400,67400,67400,0
20240829,182800,16858153300,67400,67400,67400,67400,0
20240829,182700,16858153300,67400,67400,67400,67400,0
20240829,182600,16858153300,67400,67400,67400,67400,0
20240829,182500,16858153300,67400,67400,67400,67400,0
20240829,182400,16858153300,67400,67400,67400,67400,0
20240829,182300,16858153300,67400,67400,67400,67400,0
20240829,182200,16858153300,67400,67400,67400,67400,0
20240829,182100,16858153300,67400,67400,67400,67400,0
20240829,182000,16858153300,67400,67400,67400,67400,0
20240829,181900,16858153300,67400,67400,67400,67400,0
20240829,181800,16858153300,67400,67400,67400,67400,0
20240829,181700,16858153300,67400,67400,67400,67400,0
20240829,181600,16858153300,67400,67400,67400,67400,0
20240829,181500,16858153300,67400,67400,67400,67400,0
20240829,181400,16858153300,67400,67400,67400,67400,5752
20240829,181300,16858153300,67400,67400,67400,67400,0
20240829,181200,16858153300,67400,67400,67400,67400,0
20240829,181100,16858153300,67400,67400,67400,67400,0
20240829,181000,16858153300,67400,67400,67400,67400,0
20240829,180900,16858153300,67400,67400,67400,67400,0
20240829,180800,16858153300,67400,67400,67400,67400,0
20240829,180700,16858153300,67400,67400,67400,67400,0
20240829,180600,16858153300,67400,67400,67400,67400,0
20240829,180500,16858153300,67400,67400,67400,67400,0
20240829,180400,16858153300,67400,67400,67400,67400,0
20240829,180300,16858153300,67400,67400,67400,67400,0
20240829,180200,16858153300,67400,67400,67400,67400,0
20240829,180100,16858153300,67400,67400,67400,67400,0
20240829,180000,16858153300,67400,67400,67400,67400,0
20240829,175900,16858153300,67400,67400,67400,67400,0
20240829,175800,16858153300,67400,67400,67400,67400,0
20240829,175700,16858153300,67400,67400,67400,67400,0
20240829,175600,16858153300,67400,67400,67400,67400,0
20240829,175500,16858153300,67400,67400,67400,67400,0
20240829,175400,16858153300,67400,67400,67400,67400,0
20240829,175300,16858153300,67400,67400,67400,67400,0
20240829,175200,16858153300,67400,67400,67400,67400,0
20240829,175100,16858153300,67400,67400,67400,67400,0
20240829,175000,16858153300,67400,67400,67400,67400,0
20240829,174900,16858153300,67400,67400,67400,67400,0
20240829,174800,16858153300,67400,67400,67400,67400,0
20240829,174700,16858153300,67400,67400,67400,67400,0
20240829,174600,16858153300,67400,67400,67400,67400,0
20240829,174500,16858153300,67400,67400,67400,67400,0
20240829,174400,16858153300,67400,67400,67400,67400,5752
20240829,174300,16858153300,67400,67400,67400,67400,0
20240829,174200,16858153300,67400,67400,67400,67400,0
20240829,174100,16858153300,67400,67400,67400,67400,0
20240829,174000,16858153300,67400,67400,67400,67400,0
20240829,173900,16858153300,67400,67400,67400,67400,0
20240829,173800,16858153300,67400,67400,67400,67400,0
20240829,173700,16858153300,67400,67400,67400,67400,0
20240829,173600,16858153300,67400,67400,67400,67400,0
20240829,173500,16858153300,67400,67400,67400,67400,0
20240829,173400,16858153300,67400,67400,67400,67400,0
20240829,173300,16858153300,67400,67400,67400,67400,0
20240829,173200,16858153300,67400,67400,67400,67400,0
20240829,173100,16858153300,67400,67400,67400,67400,0
20240829,173000,16858153300,67400,67400,67400,67400,0
20240829,172900,16858153300,67400,67400,67400,67400,0
20240829,172800,16858153300,67400,67400,67400,67400,0
20240829,172700,16858153300,67400,67400,67400,67400,0
20240829,172600,16858153300,67400,67400,67400,67400,0
20240829,172500,16858153300,67400,67400,67400,67400,0
20240829,172400,16858153300,67400,67400,67400,67400,0
20240829,172300,16858153300,67400,67400,67400,67400,0
20240829,172200,16858153300,67400,67400,67400,67400,0
20240829,172100,16858153300,67400,67400,67400,67400,0
20240829,172000,16858153300,67400,67400,67400,67400,0
20240829,171900,16858153300,67400,67400,67400,67400,0
20240829,171800,16858153300,67400,67400,67400,67400,0
20240829,171700,16858153300,67400,67400,67400,67400,0
20240829,171600,16858153300,67400,67400,67400,67400,0
20240829,171500,16858153300,67400,67400,67400,67400,0
20240829,171400,16858153300,67400,67400,67400,67400,5752
20240829,171300,16858153300,67400,67400,67400,67400,0
20240829,171200,16858153300,67400,67400,67400,67400,0
20240829,171100,16858153300,67400,67400,67400,67400,0
20240829,171000,16858153300,67400,67400,67400,67400,0
20240829,170900,16858153300,67400,67400,67400,67400,0
20240829,170800,16858153300,67400,67400,67400,67400,0
20240829,170700,16858153300,67400,67400,67400,67400,0
20240829,170600,16858153300,67400,67400,67400,67400,0
20240829,170500,16858153300,67400,67400,67400,67400,0
20240829,170400,16858153300,67400,67400,67400,67400,0
20240829,170300,16858153300,67400,67400,67400,67400,0
20240829,170200,16858153300,67400,67400,67400,67400,0
20240829,170100,16858153300,67400,67400,67400,67400,0
20240829,170000,16858153300,67400,67400,67400,67400,0
20240829,165900,16858153300,67400,67400,67400,67400,0
20240829,165800,16858153300,67400,67400,67400,67400,0
20240829,165700,16858153300,67400,67400,67400,67400,0
20240829,165600,16858153300,67400,67400,67400,67400,0
20240829,165500,16858153300,67400,67400,67400,67400,0
20240829,165400,16858153300,67400,67400,67400,67400,0
20240829,165300,16858153300,67400,67400,67400,67400,0
20240829,165200,16858153300,67400,67400,67400,67400,0
20240829,165100,16858153300,67400,67400,67400,67400,0
20240829,165000,16858153300,67400,67400,67400,67400,0
20240829,164900,16858153300,67400,67400,67400,67400,0
20240829,164800,16858153300,67400,67400,67400,67400,0
20240829,164700,16858153300,67400,67400,67400,67400,0
20240829,164600,16858153300,67400,67400,67400,67400,0
20240829,164500,16858153300,67400,67400,67400,67400,0
20240829,164400,16858153300,67400,67400,67400,67400,5752
20240829,164300,16858153300,67400,67400,67400,67400,0
20240829,164200,16858153300,67400,67400,67400,67400,0
20240829,164100,16858153300,67400,67400,67400,67400,0
20240829,164000,16858153300,67400,67400,67400,67400,0
20240829,163900,16858153300,67400,67400,67400,67400,0
20240829,163800,16858153300,67400,67400,67400,67400,0
20240829,163700,16858153300,67400,67400,67400,67400,0
20240829,163600,16858153300,67400,67400,67400,67400,0
20240829,163500,16858153300,67400,67400,67400,67400,0
20240829,163400,16858153300,67400,67400,67400,67400,0
20240829,163300,16858153300,67400,67400,67400,67400,0
20240829,163200,16858153300,67400,67400,67400,67400,0
20240829,163100,16858153300,67400,67400,67400,67400,0
20240829,163000,16858153300,67400,67400,67400,67400,0
20240829,162900,16858153300,67400,67400,67400,67400,0
20240829,162800,16858153300,67400,67400,67400,67400,0
20240829,162700,16858153300,67400,67400,67400,67400,0
20240829,162600,16858153300,67400,67400,67400,67400,0
20240829,162500,16858153300,67400,67400,67400,67400,0
20240829,162400,16858153300,67400,67400,67400,67400,0
20240829,162300,16858153300,67400,67400,67400,67400,0
20240829,162200,16858153300,67400,67400,67400,67400,0
20240829,162100,16858153300,67400,67400,67400,67400,0
20240829,162000,16858153300,67400,67400,67400,67400,0
20240829,161900,16858153300,67400,67400,67400,67400,0
20240829,161800,16858153300,67400,67400,67400,67400,0
20240829,161700,16858153300,67400,67400,67400,67400,0
20240829,161600,16858153300,67400,67400,67400,67400,0
20240829,161500,16858153300,67400,67400,67400,67400,0
20240829,161400,16858153300,67400,67400,67400,67400,5752
20240829,161300,16858153300,67400,67400,67400,67400,0
20240829,161200,16858153300,67400,67400,67400,67400,0
20240829,161100,16858153300,67400,67400,67400,67400,0
20240829,161000,16858153300,67400,67400,67400,67400,0
20240829,160900,16858153300,67400,67400,67400,67400,0
20240829,160800,16858153300,67400,67400,67400,67400,0
20240829,160700,16858153300,67400,67400,67400,67400,0
20240829,160600,16858153300,67400,67400,67400,67400,0
20240829,160500,16858153300,67400,67400,67400,67400,0
20240829,160400,16858153300,67400,67400,67400,67400,0
20240829,160300,16858153300,67400,67400,67400,67400,0
20240829,160200,16858153300,67400,67400,67400,67400,0
20240829,160100,16858153300,67400,67400,67400,67400,0
20240829,160000,16858153300,67400,67400,67400,67400,0
20240829,155900,16858153300,67400,67400,67400,67400,0
20240829,155800,16858153300,67400,67400,67400,67400,0
20240829,155700,16858153300,67400,67400,67400,67400,0
20240829,155600,16858153300,67400,67400,67400,67400,0
20240829,155500,16858153300,67400,67400,67400,67400,0
20240829,155400,16858153300,67400,67400,67400,67400,0
20240829,155300,16858153300,67400,67400,67400,67400,0
20240829,155200,16858153300,67400,67400,67400,67400,0
20240829,155100,16858153300,67400,67400,67400,67400,0
20240829,155000,16858153300,67400,67400,67400,67400,0
20240829,154900,16858153300,67400,67400,67400,67400,0
20240829,154800,16858153300,67400,67400,67400,67400,0
20240829,154700,16858153300,67400,67400,67400,67400,0
20240829,154600,16858153300,67400,67400,67400,67400,0
20240829,154500,16858153300,67400,67400,67400,67400,0
20240829,154400,16858153300,67400,67400,67400,67400,5752
20240829,154300,16858153300,67400,67400,67400,67400,0
20240829,154200,16858153300,67400,67400,67400,67400,0
20240829,154100,16858153300,67400,67400,67400,67400,0
20240829,154000,16858153300,67400,67400,67400,67400,0
20240829,153900,16858153300,67400,67400,67400,67400,0
20240829,153800,16858153300,67400,67400,67400,67400,0
20240829,153700,16858153300,67400,67400,67400,67400,0
20240829,153600,16858153300,67400,67400,67400,67400,0
20240829,153500,16858153300,67400,67400,67400,67400,0
20240829,153400,16858153300,67400,67400,67400,67400,0
20240829,153300,16858153300,67400,67400,67400,67400,0
20240829,153200,16858153300,67400,67400,67400,67400,0
20240829,153100,16858153300,67400,67400,67400,67400,0
20240829,153000,16858153300,67400,67400,67400,67400,5752
20240829,152900,16470468500,67500,67500,67500,67500,0
20240829,152800,16470468500,67500,67500,67500,67500,0
20240829,152700,16470468500,67500,67500,67500,67500,0
20240829,152600,16470468500,67500,67500,67500,67500,0
20240829,152500,16470468500,67500,67500,67500,67500,0
20240829,152400,16470468500,67500,67500,67500,67500,0
20240829,152300,16470468500,67500,67500,67500,67500,0
20240829,152200,16470468500,67500,67500,67500,67500,0
20240829,152100,16470468500,67500,67500,67500,67500,0
20240829,152000,16470468500,67500,67500,67500,67500,0
20240829,151900,16470468500,67500,67500,67600,67500,1362
20240829,151800,16378527500,67500,67500,67600,67500,126
20240829,151700,16370014100,67500,67500,67500,67400,334
20240829,151600,16347472200,67500,67500,67500,67400,52
20240829,151500,16343966700,67400,67500,67600,67400,243
20240829,151400,16327584700,67500,67500,67600,67500,338
20240829,151300,16304769600,67500,67500,67600,67500,467
20240829,151200,16273246300,67500,67500,67600,67500,543
20240829,151100,16236565600,67500,67500,67500,67400,201
20240829,151000,16223012800,67500,67400,67500,67400,1099
20240829,150900,16148895400,67400,67500,67500,67400,663
20240829,150800,16104204300,67500,67500,67500,67400,206
20240829,150700,16090301600,67500,67500,67600,67500,417
20240829,150600,16062151000,67500,67600,67700,67500,289
20240829,150500,16042614700,67700,67600,67700,67600,292
20240829,150400,16022871900,67600,67700,67700,67600,318
20240829,150300,16001373400,67600,67700,67700,67600,506
20240829,150200,15967167200,67700,67700,67700,67600,86
20240829,150100,15961348300,67600,67600,67800,67600,467
20240829,150000,15929734500,67600,67700,67800,67600,486
20240829,145900,15896832200,67700,67700,67700,67600,146
20240829,145800,15886957400,67700,67600,67700,67600,53
20240829,145700,15883370500,67700,67700,67700,67700,57
20240829,145600,15879511600,67800,67500,67900,67500,3027
20240829,145500,15674532200,67500,67400,67500,67400,169
20240829,145400,15663125300,67400,67500,67500,67400,235
20240829,145300,15647270000,67500,67500,67500,67500,758
20240829,145200,15596105000,67500,67500,67600,67500,105
20240829,145100,15589017400,67500,67600,67600,67500,4
20240829,145000,15588747300,67600,67600,67600,67500,591
20240829,144900,15548798100,67600,67500,67600,67500,478
20240829,144800,15516494800,67600,67600,67600,67600,44
20240829,144700,15513520400,67600,67500,67600,67500,101
20240829,144600,15506700200,67500,67600,67600,67500,80
20240829,144500,15501295000,67600,67500,67600,67500,73
20240829,144400,15496366200,67600,67600,67600,67600,180
20240829,144300,15484198200,67500,67500,67600,67500,175
20240829,144200,15472385600,67500,67600,67600,67500,148
20240829,144100,15462386800,67600,67600,67600,67600,59
20240829,144000,15458398400,67600,67500,67600,67500,100
20240829,143900,15451642800,67500,67600,67600,67500,185
20240829,143800,15439152700,67600,67500,67600,67500,235
20240829,143700,15423269000,67500,67500,67600,67500,61
20240829,143600,15419146500,67600,67500,67600,67500,12
20240829,143500,15418335400,67500,67600,67600,67500,165
20240829,143400,15407186400,67600,67600,67700,67600,1298
20240829,143300,15319440100,67500,67600,67600,67500,75
20240829,143200,15314376600,67500,67500,67600,67500,30
20240829,143100,15312351400,67500,67500,67600,67500,94
20240829,143000,15306002000,67600,67500,67600,67400,844
20240829,142900,15249031000,67500,67500,67500,67400,11
20240829,142800,15248289000,67500,67400,67500,67300,422
20240829,142700,15219850900,67300,67400,67400,67300,760
20240829,142600,15168696800,67400,67400,67400,67400,28
20240829,142500,15166809600,67400,67300,67400,67300,659
20240829,142400,15122457300,67300,67300,67300,67200,105
20240829,142300,15115397000,67300,67300,67300,67200,82
20240829,142200,15109879400,67200,67300,67300,67200,485
20240829,142100,15077245600,67300,67400,67400,67300,182
20240829,142000,15064996900,67400,67400,67400,67400,19
20240829,141900,15063716300,67400,67300,67400,67300,96
20240829,141800,15057252300,67300,67300,67400,67300,285
20240829,141700,15038069500,67300,67300,67400,67300,17
20240829,141600,15036924000,67400,67400,67500,67400,392
20240829,141500,15010503100,67400,67400,67500,67400,335
20240829,141400,14987922000,67400,67400,67400,67400,112
20240829,141300,14980373200,67500,67400,67500,67400,22
20240829,141200,14978890200,67500,67400,67500,67300,83
20240829,141100,14973296200,67400,67400,67400,67400,57
20240829,141000,14969454400,67400,67400,67500,67400,206
20240829,140900,14955569900,67400,67400,67400,67400,130
20240829,140800,14946807900,67500,67500,67500,67500,31
20240829,140700,14944715400,67400,67500,67500,67400,70
20240829,140600,14939991500,67500,67500,67500,67500,88
20240829,140500,14934051500,67500,67500,67500,67500,38
20240829,140400,14931486500,67500,67500,67500,67500,30
20240829,140300,14929461500,67500,67500,67500,67500,7
20240829,140200,14928989000,67500,67500,67500,67400,275
20240829,140100,14910443700,67500,67400,67500,67400,564
20240829,140000,14872419400,67300,67300,67400,67300,110
20240829,135900,14865014300,67300,67400,67400,67300,61
20240829,135800,14860907900,67300,67300,67300,67300,8
20240829,135700,14860369500,67300,67400,67400,67300,90
20240829,135600,14854311300,67400,67300,67400,67300,211
20240829,135500,14840097300,67300,67300,67300,67300,54
20240829,135400,14836463100,67300,67400,67400,67300,66
20240829,135300,14832021200,67300,67300,67400,67300,82
20240829,135200,14826502500,67400,67400,67400,67400,17
20240829,135100,14825356700,67400,67400,67400,67300,104
20240829,135000,14818356100,67400,67300,67400,67300,719
20240829,134900,14769967300,67400,67400,67400,67400,32
20240829,134800,14767810500,67400,67300,67400,67300,20
20240829,134700,14766462800,67400,67400,67400,67400,201
20240829,134600,14752915400,67400,67400,67400,67400,6
20240829,134500,14752511000,67300,67300,67400,67300,157
20240829,134400,14741944600,67300,67300,67300,67300,52
20240829,134300,14738445000,67300,67400,67400,67300,82
20240829,134200,14732922700,67400,67400,67400,67400,459
20240829,134100,14701986100,67500,67500,67500,67500,6
20240829,134000,14701581100,67500,67500,67500,67500,41
20240829,133900,14698813600,67500,67500,67500,67500,136
20240829,133800,14689633600,67500,67500,67500,67400,244
20240829,133700,14673166300,67500,67500,67500,67500,3
20240829,133600,14672963800,67500,67500,67500,67500,117
20240829,133500,14665066300,67500,67600,67600,67400,417
20240829,133400,14636920000,67600,67600,67600,67500,83
20240829,133300,14631314200,67600,67600,67600,67600,1
20240829,133200,14631246600,67600,67600,67600,67500,135
20240829,133100,14622121600,67500,67600,67600,67500,123
20240829,133000,14613809300,67600,67500,67600,67500,175
20240829,132900,14601993800,67500,67600,67600,67500,21
20240829,132800,14600575100,67600,67400,67700,67300,4339
20240829,132700,14308081100,67300,67300,67300,67300,305
20240829,132600,14287554600,67200,67200,67300,67200,753
20240829,132500,14236894500,67300,67300,67300,67300,84
20240829,132400,14231241300,67300,67200,67300,67200,41
20240829,132300,14228486000,67200,67200,67200,67200,59
20240829,132200,14224521200,67200,67200,67200,67200,76
20240829,132100,14219414000,67300,67300,67300,67300,43
20240829,132000,14216520100,67300,67300,67300,67200,65
20240829,131900,14212145800,67300,67300,67300,67300,13
20240829,131800,14211270900,67200,67300,67300,67200,223
20240829,131700,14196268200,67300,67300,67300,67300,102
20240829,131600,14189403600,67300,67300,67300,67300,3
20240829,131500,14189201700,67200,67100,67200,67100,97
20240829,131400,14182686300,67100,67100,67100,67100,461
20240829,131300,14151753200,67000,67100,67100,67000,38
20240829,131200,14149204900,67100,67000,67100,66900,406
20240829,131100,14121973400,67000,67000,67100,67000,151
20240829,131000,14111856300,67000,67000,67100,67000,141
20240829,130900,14102409100,67100,67100,67100,67000,66
20240829,130800,14097986400,67100,67100,67100,67000,20
20240829,130700,14096646100,67100,66900,67100,66900,321
20240829,130600,14075139500,66900,67000,67000,66900,149
20240829,130500,14065168600,67000,66900,67000,66900,68
20240829,130400,14060619300,66900,67000,67000,66900,2054
20240829,130300,13923206300,67000,67000,67000,66900,152
20240829,130200,13913025300,67000,67000,67100,67000,310
20240829,130100,13892254300,67000,67000,67100,67000,375
20240829,130000,13867129100,67000,67100,67100,67000,1151
20240829,125900,13790012000,67000,67000,67100,67000,2358
20240829,125800,13632010300,67000,67000,67100,67000,407
20240829,125700,13604740200,67000,67000,67100,67000,1945
20240829,125600,13474418800,67000,67100,67100,67000,658
20240829,125500,13430277400,67100,67100,67100,67000,165
20240829,125400,13419215400,67100,67200,67200,67100,539
20240829,125300,13383044300,67200,67200,67200,67100,241
20240829,125200,13366850100,67200,67200,67200,67200,514
20240829,125100,13332309300,67200,67100,67200,67100,392
20240829,125000,13306005000,67000,67100,67100,67000,936
20240829,124900,13243277300,67100,67100,67100,67100,378
20240829,124800,13217913500,67100,67200,67200,67000,2916
20240829,124700,13022270300,67100,67200,67200,67100,5142
20240829,124600,12676796100,67200,67200,67300,67200,92
20240829,124500,12670611400,67300,67300,67400,67300,146
20240829,124400,12660784800,67400,67400,67400,67300,152
20240829,124300,12650540100,67400,67400,67400,67400,44
20240829,124200,12647574500,67400,67400,67400,67300,1059
20240829,124100,12576298600,67300,67400,67400,67300,266
20240829,124000,12558394600,67400,67400,67400,67400,100
20240829,123900,12551654600,67400,67300,67400,67300,185
20240829,123800,12539203900,67300,67300,67400,67300,189
20240829,123700,12526483900,67300,67400,67400,67300,34
20240829,123600,12524193300,67400,67400,67400,67400,85
20240829,123500,12518464300,67400,67400,67400,67300,178
20240829,123400,12506468400,67400,67300,67400,67300,1470
20240829,123300,12407537200,67300,67400,67500,67300,901
20240829,123200,12346822000,67500,67500,67500,67400,257
20240829,123100,12329497300,67500,67500,67500,67400,780
20240829,123000,12276849600,67500,67500,67500,67400,389
20240829,122900,12250600200,67500,67500,67500,67500,8
20240829,122800,12250060200,67500,67500,67500,67500,7
20240829,122700,12249587700,67500,67500,67500,67500,104
20240829,122600,12242567700,67500,67600,67600,67500,4436
20240829,122500,11943001600,67600,67700,67700,67600,39
20240829,122400,11940364900,67700,67700,67700,67700,192
20240829,122300,11927366500,67700,67700,67700,67600,82
20240829,122200,11921816100,67700,67700,67700,67700,285
20240829,122100,11902521600,67700,67700,67700,67700,56
20240829,122000,11898730400,67700,67800,67800,67700,85
20240829,121900,11892974800,67800,67800,67800,67700,326
20240829,121800,11870904000,67800,67800,67800,67800,7
20240829,121700,11870429400,67800,67800,67800,67800,12
20240829,121600,11869615800,67800,67800,67800,67800,14
20240829,121500,11868666600,67800,67700,67800,67700,618
20240829,121400,11826770300,67800,67800,67800,67800,17
20240829,121300,11825617700,67700,67700,67700,67700,37
20240829,121200,11823112800,67800,67800,67800,67800,16
20240829,121100,11822028000,67800,67800,67800,67800,17
20240829,121000,11820875400,67800,67800,67800,67700,58
20240829,120900,11816947800,67800,67800,67800,67800,18
20240829,120800,11815727400,67800,67800,67800,67700,164
20240829,120700,11804618200,67800,67700,67800,67700,292
20240829,120600,11784822600,67700,67700,67700,67700,163
20240829,120500,11773787500,67700,67800,67800,67700,62
20240829,120400,11769586300,67800,67800,67800,67800,44
20240829,120300,11766603100,67700,67700,67800,67700,182
20240829,120200,11754266600,67700,67700,67800,67700,7
20240829,120100,11753792600,67700,67700,67800,67700,704
20240829,120000,11706131700,67700,67700,67700,67700,43
20240829,115900,11703220600,67700,67700,67700,67700,1
20240829,115800,11703152900,67700,67700,67800,67700,146
20240829,115700,11693268500,67700,67700,67800,67700,76
20240829,115600,11688123000,67700,67700,67800,67700,10
20240829,115500,11687445800,67700,67700,67700,67700,43
20240829,115400,11684534700,67700,67700,67700,67700,101
20240829,115300,11677697000,67800,67800,67800,67800,20
20240829,115200,11676341000,67700,67800,67800,67700,16
20240829,115100,11675257200,67800,67800,67900,67800,424
20240829,115000,11646509900,67800,67800,67800,67800,0
20240829,114900,11646509900,67800,67800,67800,67800,132
20240829,114800,11637560300,67900,67900,67900,67900,19
20240829,114700,11636270200,67900,67900,68000,67800,420
20240829,114600,11607789200,67900,67900,68000,67900,641
20240829,114500,11564265100,67900,67900,68000,67900,122
20240829,114400,11555971300,67900,67900,67900,67900,11
20240829,114300,11555224400,67900,67900,67900,67900,40
20240829,114200,11552508400,67900,67900,67900,67900,6
20240829,114100,11552101000,67900,67900,68000,67900,439
20240829,114000,11522290900,68000,67800,68000,67800,1659
20240829,113900,11409616000,67800,67900,67900,67800,111
20240829,113800,11402079600,67800,67900,67900,67800,58
20240829,113700,11398146500,67800,67900,67900,67800,50
20240829,113600,11394752000,67800,67800,67900,67800,159
20240829,113500,11383961500,67800,67700,67800,67700,414
20240829,113400,11355931500,67700,67800,67800,67700,13
20240829,113300,11355050500,67800,67800,67800,67700,10
20240829,113200,11354373000,67700,67800,67800,67700,45
20240829,113100,11351323000,67800,67700,67800,67700,299
20240829,113000,11331080500,67700,67800,67900,67700,721
20240829,112900,11282198800,67800,67700,67800,67600,1074
20240829,112800,11209486000,67600,67600,67600,67600,244
20240829,112700,11192991600,67600,67700,67700,67600,63
20240829,112600,11188732600,67700,67600,67700,67600,284
20240829,112500,11169513000,67700,67700,67700,67700,738
20240829,112400,11119550400,67800,67800,67800,67800,143
20240829,112300,11109855000,67800,67700,67800,67700,53
20240829,112200,11106266700,67700,67600,67700,67600,671
20240829,112100,11060841000,67700,67700,67700,67600,668
20240829,112000,11015680100,67600,67600,67600,67600,1191
20240829,111900,10935168500,67600,67500,67600,67500,28
20240829,111800,10933277900,67500,67600,67600,67400,110
20240829,111700,10925859400,67600,67500,67600,67500,130
20240829,111600,10917083500,67600,67400,67600,67400,1365
20240829,111500,10825020600,67300,67400,67400,67300,54
20240829,111400,10821385800,67400,67500,67500,67400,312
20240829,111300,10800354000,67500,67500,67500,67400,37
20240829,111200,10797857300,67500,67400,67500,67400,114
20240829,111100,10790173500,67400,67400,67400,67400,148
20240829,111000,10780198300,67400,67400,67400,67300,114
20240829,110900,10772516200,67400,67400,67500,67400,342
20240829,110800,10749465200,67400,67500,67500,67400,467
20240829,110700,10717958700,67500,67500,67500,67500,43
20240829,110600,10715056200,67500,67500,67600,67500,134
20240829,110500,10706011000,67500,67500,67500,67400,143
20240829,110400,10696363400,67500,67400,67500,67400,135
20240829,110300,10687252400,67400,67400,67400,67400,411
20240829,110200,10659551000,67400,67400,67400,67400,116
20240829,110100,10651732600,67400,67300,67400,67300,157
20240829,110000,10641165900,67300,67300,67400,67300,33
20240829,105900,10638944800,67400,67300,67400,67200,194
20240829,105800,10625890500,67400,67400,67400,67300,551
20240829,105700,10588806400,67300,67200,67400,67200,120
20240829,105600,10580729000,67200,67300,67300,67200,300
20240829,105500,10560547600,67300,67300,67400,67200,514
20240829,105400,10525977300,67400,67300,67400,67300,283
20240829,105300,10506929000,67300,67300,67300,67300,36
20240829,105200,10504506200,67300,67300,67400,67300,591
20240829,105100,10464731400,67300,67300,67300,67200,80
20240829,105000,10459353400,67300,67200,67300,67200,152
20240829,104900,10449130300,67300,67400,67400,67200,846
20240829,104800,10392190700,67400,67400,67400,67300,148
20240829,104700,10382225500,67400,67500,67500,67300,270
20240829,104600,10364043600,67300,67500,67500,67300,373
20240829,104500,10338925000,67500,67300,67500,67300,202
20240829,104400,10325307200,67300,67600,67600,67300,892
20240829,104300,10265214300,67400,67600,67600,67400,908
20240829,104200,10203944200,67600,67600,67600,67500,371
20240829,104100,10178876500,67700,67700,67700,67600,199
20240829,104000,10165422900,67700,67700,67800,67700,434
20240829,103900,10136028600,67700,67700,67800,67700,35
20240829,103800,10133657600,67800,67800,67800,67700,263
20240829,103700,10115828900,67800,67700,67800,67700,313
20240829,103600,10094638500,67600,67600,67700,67600,1001
20240829,103500,10026912000,67500,67600,67600,67500,228
20240829,103400,10011515300,67600,67600,67600,67500,127
20240829,103300,10002936900,67600,67600,67600,67600,46
20240829,103200,9999827300,67600,67700,67700,67600,230
20240829,103100,9984278700,67700,67600,67700,67500,216
20240829,103000,9969676800,67500,67500,67600,67500,361
20240829,102900,9945309200,67500,67600,67600,67500,265
20240829,102800,9927408800,67600,67600,67600,67600,405
20240829,102700,9900030800,67600,67600,67600,67600,91
20240829,102600,9893879200,67600,67500,67600,67500,174
20240829,102500,9882131600,67500,67700,67700,67500,137
20240829,102400,9872875400,67600,67500,67700,67500,129
20240829,102300,9864160800,67500,67600,67700,67500,240
20240829,102200,9847937400,67700,67700,67700,67700,70
20240829,102100,9843198400,67700,67700,67800,67600,2090
20240829,102000,9701715200,67600,67400,67600,67400,1324
20240829,101900,9612221200,67400,67300,67500,67300,1266
20240829,101800,9526797100,67400,67400,67500,67300,165
20240829,101700,9515684700,67300,67400,67500,67300,372
20240829,101600,9490612300,67400,67300,67400,67300,75
20240829,101500,9485560300,67300,67400,67400,67300,108
20240829,101400,9478289400,67400,67300,67400,67200,204
20240829,101300,9464564100,67300,67500,67500,67300,450
20240829,101200,9434273200,67200,67600,67600,67200,1098
20240829,101100,9360298600,67600,67600,67600,67500,843
20240829,101000,9303360800,67600,67600,67600,67500,260
20240829,100900,9285801100,67500,67500,67600,67500,426
20240829,100800,9257045900,67500,67600,67600,67500,80
20240829,100700,9251644300,67700,67400,67700,67400,1192
20240829,100600,9171099500,67400,67200,67400,67200,538
20240829,100500,9134879500,67200,67400,67400,67200,404
20240829,100400,9107694700,67400,67400,67500,67400,2390
20240829,100300,8946528600,67400,67300,67400,67200,488
20240829,100200,8913686100,67300,67100,67300,67100,458
20240829,100100,8882924900,67200,67100,67200,67100,275
20240829,100000,8864468900,67200,67100,67200,67100,137
20240829,095900,8855270300,67100,67000,67200,67000,169
20240829,095800,8843933000,67000,67200,67200,67000,417
20240829,095700,8815978500,67000,67000,67300,67000,6330
20240829,095600,8390858100,67000,67100,67100,67000,2078
20240829,095500,8251600300,67100,67100,67100,67100,123
20240829,095400,8243347000,67100,67000,67200,67000,375
20240829,095300,8218180700,67000,67100,67200,67000,1657
20240829,095200,8107021200,67300,67400,67400,67200,2295
20240829,095100,7952737200,67400,67300,67400,67200,1013
20240829,095000,7884561300,67300,67300,67300,67200,352
20240829,094900,7860872400,67200,67300,67300,67200,163
20240829,094800,7849916200,67300,67200,67300,67200,808
20240829,094700,7795580200,67200,67200,67200,67200,190
20240829,094600,7782812200,67300,67100,67300,67100,1060
20240829,094500,7711616400,67200,67200,67200,67100,231
20240829,094400,7696101200,67100,67100,67100,67100,178
20240829,094300,7684157400,67100,67100,67100,67100,282
20240829,094200,7665235200,67100,67200,67200,67100,847
20240829,094100,7608395700,67200,67400,67400,67200,439
20240829,094000,7578882900,67400,67500,67600,67100,2079
20240829,093900,7438889100,67500,67300,67500,67300,995
20240829,093800,7371808800,67300,67200,67300,67100,358
20240829,093700,7347752300,67300,67100,67300,67100,1075
20240829,093600,7275559100,67100,67100,67100,67000,282
20240829,093500,7256637000,67100,67000,67100,67000,753
20240829,093400,7206136000,67100,66900,67200,66900,2417
20240829,093300,7044173600,66900,66900,66900,66900,699
20240829,093200,6997410500,66900,66900,67000,66800,3900
20240829,093100,6736606800,66900,66800,66900,66700,1157
20240829,093000,6659328600,66800,66900,66900,66800,2283
20240829,092900,6506770000,66900,66900,66900,66800,796
20240829,092800,6453572700,66900,66900,66900,66800,1427
20240829,092700,6358139400,67000,66900,67000,66800,1799
20240829,092600,6237783800,66900,66800,67000,66800,2108
20240829,092500,6096737400,66800,66900,66900,66800,1181
20240829,092400,6017813800,67000,66900,67000,66800,3623
20240829,092300,5775651900,66900,67100,67100,66800,1805
20240829,092200,5654835900,67100,67100,67200,66900,1710
20240829,092100,5540201300,67200,67000,67200,67000,1769
20240829,092000,5421537100,67000,67100,67100,66800,7945
20240829,091900,4889590500,67200,67100,67200,67000,2411
20240829,091800,4727667500,67100,67100,67200,67100,532
20240829,091700,4691962600,67200,67200,67200,67100,1301
20240829,091600,4604606700,67200,67200,67300,67100,1997
20240829,091500,4470453700,67200,67400,67500,67100,2553
20240829,091400,4298619000,67400,67500,67600,67300,1115
20240829,091300,4223394100,67400,67300,67500,67100,927
20240829,091200,4160939100,67400,67000,67400,66900,6681
20240829,091100,3713032200,67100,67300,67300,67000,2967
20240829,091000,3514075000,67300,67300,67500,67200,519
20240829,090900,3479114000,67500,67400,67500,66900,9277
20240829,090800,2856103100,67400,67800,67800,67300,2953
20240829,090700,2656728700,67700,67900,67900,67700,1181
20240829,090600,2576637800,67900,67900,68000,67800,2205
20240829,090500,2426854300,67900,67900,68000,67700,3447
20240829,090400,2193124500,67900,67300,67900,67200,2728
20240829,090300,2009111500,67300,67100,67400,67000,7250
20240829,090200,1522377200,67100,67400,67400,67000,4611
20240829,090100,1212792000,67400,67500,67700,67300,3681
20240829,090000,964425400,67400,67000,68700,67000,14315