KissMeData/091990/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,194300,29120155600,65000,65000,65000,65000,11304
20230828,194200,29120155600,65000,65000,65000,65000,0
20230828,194100,29120155600,65000,65000,65000,65000,0
20230828,194000,29120155600,65000,65000,65000,65000,0
20230828,193900,29120155600,65000,65000,65000,65000,0
20230828,193800,29120155600,65000,65000,65000,65000,0
20230828,193700,29120155600,65000,65000,65000,65000,0
20230828,193600,29120155600,65000,65000,65000,65000,0
20230828,193500,29120155600,65000,65000,65000,65000,0
20230828,193400,29120155600,65000,65000,65000,65000,0
20230828,193300,29120155600,65000,65000,65000,65000,0
20230828,193200,29120155600,65000,65000,65000,65000,0
20230828,193100,29120155600,65000,65000,65000,65000,0
20230828,193000,29120155600,65000,65000,65000,65000,0
20230828,192900,29120155600,65000,65000,65000,65000,0
20230828,192800,29120155600,65000,65000,65000,65000,0
20230828,192700,29120155600,65000,65000,65000,65000,0
20230828,192600,29120155600,65000,65000,65000,65000,0
20230828,192500,29120155600,65000,65000,65000,65000,0
20230828,192400,29120155600,65000,65000,65000,65000,0
20230828,192300,29120155600,65000,65000,65000,65000,0
20230828,192200,29120155600,65000,65000,65000,65000,0
20230828,192100,29120155600,65000,65000,65000,65000,0
20230828,192000,29120155600,65000,65000,65000,65000,0
20230828,191900,29120155600,65000,65000,65000,65000,0
20230828,191800,29120155600,65000,65000,65000,65000,0
20230828,191700,29120155600,65000,65000,65000,65000,0
20230828,191600,29120155600,65000,65000,65000,65000,0
20230828,191500,29120155600,65000,65000,65000,65000,0
20230828,191400,29120155600,65000,65000,65000,65000,0
20230828,191300,29120155600,65000,65000,65000,65000,11304
20230828,191200,29120155600,65000,65000,65000,65000,0
20230828,191100,29120155600,65000,65000,65000,65000,0
20230828,191000,29120155600,65000,65000,65000,65000,0
20230828,190900,29120155600,65000,65000,65000,65000,0
20230828,190800,29120155600,65000,65000,65000,65000,0
20230828,190700,29120155600,65000,65000,65000,65000,0
20230828,190600,29120155600,65000,65000,65000,65000,0
20230828,190500,29120155600,65000,65000,65000,65000,0
20230828,190400,29120155600,65000,65000,65000,65000,0
20230828,190300,29120155600,65000,65000,65000,65000,0
20230828,190200,29120155600,65000,65000,65000,65000,0
20230828,190100,29120155600,65000,65000,65000,65000,0
20230828,190000,29120155600,65000,65000,65000,65000,0
20230828,185900,29120155600,65000,65000,65000,65000,0
20230828,185800,29120155600,65000,65000,65000,65000,0
20230828,185700,29120155600,65000,65000,65000,65000,0
20230828,185600,29120155600,65000,65000,65000,65000,0
20230828,185500,29120155600,65000,65000,65000,65000,0
20230828,185400,29120155600,65000,65000,65000,65000,0
20230828,185300,29120155600,65000,65000,65000,65000,0
20230828,185200,29120155600,65000,65000,65000,65000,0
20230828,185100,29120155600,65000,65000,65000,65000,0
20230828,185000,29120155600,65000,65000,65000,65000,0
20230828,184900,29120155600,65000,65000,65000,65000,0
20230828,184800,29120155600,65000,65000,65000,65000,0
20230828,184700,29120155600,65000,65000,65000,65000,0
20230828,184600,29120155600,65000,65000,65000,65000,0
20230828,184500,29120155600,65000,65000,65000,65000,0
20230828,184400,29120155600,65000,65000,65000,65000,0
20230828,184300,29120155600,65000,65000,65000,65000,11304
20230828,184200,29120155600,65000,65000,65000,65000,0
20230828,184100,29120155600,65000,65000,65000,65000,0
20230828,184000,29120155600,65000,65000,65000,65000,0
20230828,183900,29120155600,65000,65000,65000,65000,0
20230828,183800,29120155600,65000,65000,65000,65000,0
20230828,183700,29120155600,65000,65000,65000,65000,0
20230828,183600,29120155600,65000,65000,65000,65000,0
20230828,183500,29120155600,65000,65000,65000,65000,0
20230828,183400,29120155600,65000,65000,65000,65000,0
20230828,183300,29120155600,65000,65000,65000,65000,0
20230828,183200,29120155600,65000,65000,65000,65000,0
20230828,183100,29120155600,65000,65000,65000,65000,0
20230828,183000,29120155600,65000,65000,65000,65000,0
20230828,182900,29120155600,65000,65000,65000,65000,0
20230828,182800,29120155600,65000,65000,65000,65000,0
20230828,182700,29120155600,65000,65000,65000,65000,0
20230828,182600,29120155600,65000,65000,65000,65000,0
20230828,182500,29120155600,65000,65000,65000,65000,0
20230828,182400,29120155600,65000,65000,65000,65000,0
20230828,182300,29120155600,65000,65000,65000,65000,0
20230828,182200,29120155600,65000,65000,65000,65000,0
20230828,182100,29120155600,65000,65000,65000,65000,0
20230828,182000,29120155600,65000,65000,65000,65000,0
20230828,181900,29120155600,65000,65000,65000,65000,0
20230828,181800,29120155600,65000,65000,65000,65000,0
20230828,181700,29120155600,65000,65000,65000,65000,0
20230828,181600,29120155600,65000,65000,65000,65000,0
20230828,181500,29120155600,65000,65000,65000,65000,0
20230828,181400,29120155600,65000,65000,65000,65000,0
20230828,181300,29120155600,65000,65000,65000,65000,11304
20230828,181200,29120155600,65000,65000,65000,65000,0
20230828,181100,29120155600,65000,65000,65000,65000,0
20230828,181000,29120155600,65000,65000,65000,65000,0
20230828,180900,29120155600,65000,65000,65000,65000,0
20230828,180800,29120155600,65000,65000,65000,65000,0
20230828,180700,29120155600,65000,65000,65000,65000,0
20230828,180600,29120155600,65000,65000,65000,65000,0
20230828,180500,29120155600,65000,65000,65000,65000,0
20230828,180400,29120155600,65000,65000,65000,65000,0
20230828,180300,29120155600,65000,65000,65000,65000,0
20230828,180200,29120155600,65000,65000,65000,65000,0
20230828,180100,29120155600,65000,65000,65000,65000,0
20230828,180000,29120155600,65000,65000,65000,65000,0
20230828,175900,29120155600,65000,65000,65000,65000,0
20230828,175800,29120155600,65000,65000,65000,65000,0
20230828,175700,29120155600,65000,65000,65000,65000,0
20230828,175600,29120155600,65000,65000,65000,65000,0
20230828,175500,29120155600,65000,65000,65000,65000,0
20230828,175400,29120155600,65000,65000,65000,65000,0
20230828,175300,29120155600,65000,65000,65000,65000,0
20230828,175200,29120155600,65000,65000,65000,65000,0
20230828,175100,29120155600,65000,65000,65000,65000,0
20230828,175000,29120155600,65000,65000,65000,65000,0
20230828,174900,29120155600,65000,65000,65000,65000,0
20230828,174800,29120155600,65000,65000,65000,65000,0
20230828,174700,29120155600,65000,65000,65000,65000,0
20230828,174600,29120155600,65000,65000,65000,65000,0
20230828,174500,29120155600,65000,65000,65000,65000,0
20230828,174400,29120155600,65000,65000,65000,65000,0
20230828,174300,29120155600,65000,65000,65000,65000,11304
20230828,174200,29120155600,65000,65000,65000,65000,0
20230828,174100,29120155600,65000,65000,65000,65000,0
20230828,174000,29120155600,65000,65000,65000,65000,0
20230828,173900,29120155600,65000,65000,65000,65000,0
20230828,173800,29120155600,65000,65000,65000,65000,0
20230828,173700,29120155600,65000,65000,65000,65000,0
20230828,173600,29120155600,65000,65000,65000,65000,0
20230828,173500,29120155600,65000,65000,65000,65000,0
20230828,173400,29120155600,65000,65000,65000,65000,0
20230828,173300,29120155600,65000,65000,65000,65000,0
20230828,173200,29120155600,65000,65000,65000,65000,0
20230828,173100,29120155600,65000,65000,65000,65000,0
20230828,173000,29120155600,65000,65000,65000,65000,0
20230828,172900,29120155600,65000,65000,65000,65000,0
20230828,172800,29120155600,65000,65000,65000,65000,0
20230828,172700,29120155600,65000,65000,65000,65000,0
20230828,172600,29120155600,65000,65000,65000,65000,0
20230828,172500,29120155600,65000,65000,65000,65000,0
20230828,172400,29120155600,65000,65000,65000,65000,0
20230828,172300,29120155600,65000,65000,65000,65000,0
20230828,172200,29120155600,65000,65000,65000,65000,0
20230828,172100,29120155600,65000,65000,65000,65000,0
20230828,172000,29120155600,65000,65000,65000,65000,0
20230828,171900,29120155600,65000,65000,65000,65000,0
20230828,171800,29120155600,65000,65000,65000,65000,0
20230828,171700,29120155600,65000,65000,65000,65000,0
20230828,171600,29120155600,65000,65000,65000,65000,0
20230828,171500,29120155600,65000,65000,65000,65000,0
20230828,171400,29120155600,65000,65000,65000,65000,0
20230828,171300,29120155600,65000,65000,65000,65000,11304
20230828,171200,29120155600,65000,65000,65000,65000,0
20230828,171100,29120155600,65000,65000,65000,65000,0
20230828,171000,29120155600,65000,65000,65000,65000,0
20230828,170900,29120155600,65000,65000,65000,65000,0
20230828,170800,29120155600,65000,65000,65000,65000,0
20230828,170700,29120155600,65000,65000,65000,65000,0
20230828,170600,29120155600,65000,65000,65000,65000,0
20230828,170500,29120155600,65000,65000,65000,65000,0
20230828,170400,29120155600,65000,65000,65000,65000,0
20230828,170300,29120155600,65000,65000,65000,65000,0
20230828,170200,29120155600,65000,65000,65000,65000,0
20230828,170100,29120155600,65000,65000,65000,65000,0
20230828,170000,29120155600,65000,65000,65000,65000,0
20230828,165900,29120155600,65000,65000,65000,65000,0
20230828,165800,29120155600,65000,65000,65000,65000,0
20230828,165700,29120155600,65000,65000,65000,65000,0
20230828,165600,29120155600,65000,65000,65000,65000,0
20230828,165500,29120155600,65000,65000,65000,65000,0
20230828,165400,29120155600,65000,65000,65000,65000,0
20230828,165300,29120155600,65000,65000,65000,65000,0
20230828,165200,29120155600,65000,65000,65000,65000,0
20230828,165100,29120155600,65000,65000,65000,65000,0
20230828,165000,29120155600,65000,65000,65000,65000,0
20230828,164900,29120155600,65000,65000,65000,65000,0
20230828,164800,29120155600,65000,65000,65000,65000,0
20230828,164700,29120155600,65000,65000,65000,65000,0
20230828,164600,29120155600,65000,65000,65000,65000,0
20230828,164500,29120155600,65000,65000,65000,65000,0
20230828,164400,29120155600,65000,65000,65000,65000,0
20230828,164300,29120155600,65000,65000,65000,65000,11304
20230828,164200,29120155600,65000,65000,65000,65000,0
20230828,164100,29120155600,65000,65000,65000,65000,0
20230828,164000,29120155600,65000,65000,65000,65000,0
20230828,163900,29120155600,65000,65000,65000,65000,0
20230828,163800,29120155600,65000,65000,65000,65000,0
20230828,163700,29120155600,65000,65000,65000,65000,0
20230828,163600,29120155600,65000,65000,65000,65000,0
20230828,163500,29120155600,65000,65000,65000,65000,0
20230828,163400,29120155600,65000,65000,65000,65000,0
20230828,163300,29120155600,65000,65000,65000,65000,0
20230828,163200,29120155600,65000,65000,65000,65000,0
20230828,163100,29120155600,65000,65000,65000,65000,0
20230828,163000,29120155600,65000,65000,65000,65000,0
20230828,162900,29120155600,65000,65000,65000,65000,0
20230828,162800,29120155600,65000,65000,65000,65000,0
20230828,162700,29120155600,65000,65000,65000,65000,0
20230828,162600,29120155600,65000,65000,65000,65000,0
20230828,162500,29120155600,65000,65000,65000,65000,0
20230828,162400,29120155600,65000,65000,65000,65000,0
20230828,162300,29120155600,65000,65000,65000,65000,0
20230828,162200,29120155600,65000,65000,65000,65000,0
20230828,162100,29120155600,65000,65000,65000,65000,0
20230828,162000,29120155600,65000,65000,65000,65000,0
20230828,161900,29120155600,65000,65000,65000,65000,0
20230828,161800,29120155600,65000,65000,65000,65000,0
20230828,161700,29120155600,65000,65000,65000,65000,0
20230828,161600,29120155600,65000,65000,65000,65000,0
20230828,161500,29120155600,65000,65000,65000,65000,0
20230828,161400,29120155600,65000,65000,65000,65000,0
20230828,161300,29120155600,65000,65000,65000,65000,11304
20230828,161200,29120155600,65000,65000,65000,65000,0
20230828,161100,29120155600,65000,65000,65000,65000,0
20230828,161000,29120155600,65000,65000,65000,65000,0
20230828,160900,29120155600,65000,65000,65000,65000,0
20230828,160800,29120155600,65000,65000,65000,65000,0
20230828,160700,29120155600,65000,65000,65000,65000,0
20230828,160600,29120155600,65000,65000,65000,65000,0
20230828,160500,29120155600,65000,65000,65000,65000,0
20230828,160400,29120155600,65000,65000,65000,65000,0
20230828,160300,29120155600,65000,65000,65000,65000,0
20230828,160200,29120155600,65000,65000,65000,65000,0
20230828,160100,29120155600,65000,65000,65000,65000,0
20230828,160000,29120155600,65000,65000,65000,65000,0
20230828,155900,29120155600,65000,65000,65000,65000,0
20230828,155800,29120155600,65000,65000,65000,65000,0
20230828,155700,29120155600,65000,65000,65000,65000,0
20230828,155600,29120155600,65000,65000,65000,65000,0
20230828,155500,29120155600,65000,65000,65000,65000,0
20230828,155400,29120155600,65000,65000,65000,65000,0
20230828,155300,29120155600,65000,65000,65000,65000,0
20230828,155200,29120155600,65000,65000,65000,65000,0
20230828,155100,29120155600,65000,65000,65000,65000,0
20230828,155000,29120155600,65000,65000,65000,65000,0
20230828,154900,29120155600,65000,65000,65000,65000,0
20230828,154800,29120155600,65000,65000,65000,65000,0
20230828,154700,29120155600,65000,65000,65000,65000,0
20230828,154600,29120155600,65000,65000,65000,65000,0
20230828,154500,29120155600,65000,65000,65000,65000,0
20230828,154400,29120155600,65000,65000,65000,65000,0
20230828,154300,29120155600,65000,65000,65000,65000,11304
20230828,154200,29120155600,65000,65000,65000,65000,0
20230828,154100,29120155600,65000,65000,65000,65000,0
20230828,154000,29120155600,65000,65000,65000,65000,0
20230828,153900,29120155600,65000,65000,65000,65000,0
20230828,153800,29120155600,65000,65000,65000,65000,0
20230828,153700,29120155600,65000,65000,65000,65000,0
20230828,153600,29120155600,65000,65000,65000,65000,0
20230828,153500,29120155600,65000,65000,65000,65000,0
20230828,153400,29120155600,65000,65000,65000,65000,0
20230828,153300,29120155600,65000,65000,65000,65000,0
20230828,153200,29120155600,65000,65000,65000,65000,0
20230828,153100,29120155600,65000,65000,65000,65000,0
20230828,153000,29120155600,65000,65000,65000,65000,11304
20230828,152900,28385395600,65200,65200,65200,65200,0
20230828,152800,28385395600,65200,65200,65200,65200,0
20230828,152700,28385395600,65200,65200,65200,65200,0
20230828,152600,28385395600,65200,65200,65200,65200,0
20230828,152500,28385395600,65200,65200,65200,65200,0
20230828,152400,28385395600,65200,65200,65200,65200,0
20230828,152300,28385395600,65200,65200,65200,65200,0
20230828,152200,28385395600,65200,65200,65200,65200,0
20230828,152100,28385395600,65200,65200,65200,65200,0
20230828,152000,28385395600,65200,65200,65200,65200,0
20230828,151900,28385395600,65200,65200,65300,65100,1446
20230828,151800,28291116200,65200,65100,65300,65100,7257
20230828,151700,27817632500,65100,65100,65200,65100,488
20230828,151600,27785855700,65200,65100,65200,65000,1558
20230828,151500,27684372300,65100,65000,65100,65000,992
20230828,151400,27619820300,65000,65100,65200,65000,3525
20230828,151300,27390335900,65000,65000,65100,65000,1092
20230828,151200,27319346300,65000,65000,65000,64900,5747
20230828,151100,26945794400,65000,65000,65100,65000,651
20230828,151000,26903459400,65100,65100,65100,65000,349
20230828,150900,26880762600,65100,65100,65100,65000,331
20230828,150800,26859240500,65100,65100,65200,65000,2175
20230828,150700,26717664800,65100,65100,65200,65000,1970
20230828,150600,26589433400,65100,65100,65200,65100,212
20230828,150500,26575630800,65100,65100,65100,65000,1170
20230828,150400,26499467200,65100,65000,65100,65000,355
20230828,150300,26476377800,65000,65100,65100,65000,284
20230828,150200,26457896900,65000,64900,65100,64900,2056
20230828,150100,26324171200,64900,65100,65100,64900,2112
20230828,150000,26186889700,65000,65000,65100,65000,2116
20230828,145900,26049201400,65000,65000,65100,65000,606
20230828,145800,26009793700,65000,64900,65000,64900,1961
20230828,145700,25882359400,64900,65000,65100,64900,1463
20230828,145600,25787275900,65000,65000,65100,65000,434
20230828,145500,25759063700,65000,65000,65100,64900,414
20230828,145400,25732155300,64900,65000,65000,64900,1469
20230828,145300,25636698800,65000,65000,65000,64900,606
20230828,145200,25597323700,65000,65000,65000,64900,989
20230828,145100,25533059900,65000,65100,65100,65000,1306
20230828,145000,25448152100,65000,65000,65100,65000,568
20230828,144900,25411211300,65100,65000,65100,64900,788
20230828,144800,25359999800,65000,65000,65000,64900,663
20230828,144700,25316911700,65000,65000,65000,64900,990
20230828,144600,25252594600,65000,65000,65000,64900,1025
20230828,144500,25185997300,65000,64900,65000,64900,529
20230828,144400,25151662600,64900,64900,65000,64900,708
20230828,144300,25105695500,64900,64900,65000,64900,853
20230828,144200,25050329400,64900,65000,65100,64900,3355
20230828,144100,24832247700,65100,65100,65100,65000,623
20230828,144000,24791737600,65100,65000,65100,65000,338
20230828,143900,24769744600,65000,65100,65100,65000,191
20230828,143800,24757321800,65000,65100,65100,65000,269
20230828,143700,24739830200,65100,65100,65100,65000,973
20230828,143600,24676535000,65100,65000,65100,65000,1461
20230828,143500,24581457800,65100,65100,65100,65000,459
20230828,143400,24551594800,65000,65100,65100,65000,325
20230828,143300,24530452600,65000,65100,65100,65000,358
20230828,143200,24507157900,65000,65000,65100,65000,508
20230828,143100,24474116000,65000,65000,65100,65000,348
20230828,143000,24451489400,65000,65100,65100,65000,357
20230828,142900,24428280100,65000,65000,65100,65000,392
20230828,142800,24402783300,65000,65000,65100,65000,221
20230828,142700,24388412000,65000,65100,65100,65000,825
20230828,142600,24334785400,65000,65100,65100,65000,1209
20230828,142500,24256192300,65100,65000,65100,65000,669
20230828,142400,24212686300,65000,65000,65100,65000,299
20230828,142300,24193248800,65000,65100,65100,65000,748
20230828,142200,24144566100,65100,65200,65200,65100,693
20230828,142100,24099449700,65100,65100,65200,65100,107
20230828,142000,24092483400,65200,65100,65200,65100,596
20230828,141900,24053642700,65100,65100,65200,65100,662
20230828,141800,24010544400,65100,65100,65200,65100,233
20230828,141700,23995372000,65100,65100,65200,65100,267
20230828,141600,23977980800,65100,65100,65200,65100,523
20230828,141500,23943931300,65100,65200,65200,65100,343
20230828,141400,23921600300,65100,65200,65200,65000,880
20230828,141300,23864317600,65100,65000,65100,65000,281
20230828,141200,23846035300,65100,65000,65100,65000,154
20230828,141100,23836021100,65000,65100,65200,65000,211
20230828,141000,23822285100,65100,65100,65200,65100,355
20230828,140900,23799171600,65100,65100,65200,65000,1431
20230828,140800,23705923800,65200,65200,65200,65100,2604
20230828,140700,23536339300,65300,65200,65300,65200,779
20230828,140600,23485547000,65300,65200,65300,65200,207
20230828,140500,23472038800,65200,65100,65200,65100,1725
20230828,140400,23359586900,65200,65200,65200,65100,149
20230828,140300,23349883600,65100,65100,65200,65100,377
20230828,140200,23325316600,65100,65100,65200,65100,347
20230828,140100,23302720200,65100,65100,65200,65100,118
20230828,140000,23295035700,65100,65100,65200,65100,595
20230828,135900,23256295600,65000,65100,65100,65000,2110
20230828,135800,23118946100,65100,65200,65200,65100,1186
20230828,135700,23041725900,65200,65100,65200,65100,277
20230828,135600,23023685500,65200,65200,65200,65100,241
20230828,135500,23007976700,65100,65200,65200,65100,206
20230828,135400,22994564600,65100,65100,65200,65100,243
20230828,135300,22978737800,65100,65200,65200,65100,244
20230828,135200,22962841900,65200,65100,65200,65100,677
20230828,135100,22918751800,65100,65100,65200,65100,89
20230828,135000,22912956900,65100,65100,65200,65100,299
20230828,134900,22893483400,65100,65100,65200,65100,1523
20230828,134800,22794192200,65200,65200,65200,65100,1155
20230828,134700,22718928300,65200,65100,65200,65100,538
20230828,134600,22683876900,65100,65100,65200,65100,303
20230828,134500,22664143700,65100,65200,65200,65100,444
20230828,134400,22635237500,65100,65100,65200,65100,554
20230828,134300,22599155700,65200,65200,65200,65100,201
20230828,134200,22586063300,65100,65100,65200,65100,351
20230828,134100,22563199300,65200,65200,65200,65100,373
20230828,134000,22538910300,65200,65100,65200,65100,174
20230828,133900,22527580900,65200,65200,65200,65100,471
20230828,133800,22496878100,65100,65100,65200,65100,347
20230828,133700,22474277400,65200,65100,65200,65100,1834
20230828,133600,22354876900,65000,65100,65100,65000,711
20230828,133500,22308599800,65100,65100,65100,65000,515
20230828,133400,22275101900,65100,65000,65100,64900,763
20230828,133300,22225507300,65100,65100,65100,65000,891
20230828,133200,22167582900,65000,65000,65100,65000,452
20230828,133100,22138201400,65100,65100,65100,65000,202
20230828,133000,22125069100,65000,65100,65100,65000,251
20230828,132900,22108746700,65000,65000,65100,65000,700
20230828,132800,22063238000,65000,65000,65100,65000,144
20230828,132700,22053874700,65100,65100,65100,65000,363
20230828,132600,22030261200,65100,65000,65100,65000,143
20230828,132500,22020963500,65000,65100,65100,65000,357
20230828,132400,21997750500,65000,65100,65100,65000,337
20230828,132300,21975828900,65100,65100,65200,65000,3382
20230828,132200,21755852400,65100,65200,65200,65100,544
20230828,132100,21720429800,65200,65100,65200,65100,287
20230828,132000,21701733800,65100,65100,65300,65100,1067
20230828,131900,21632193500,65200,65100,65200,65000,356
20230828,131800,21609021700,65000,65100,65200,65000,455
20230828,131700,21579393300,65100,65100,65200,65100,255
20230828,131600,21562786500,65000,65000,65100,65000,438
20230828,131500,21534291600,65100,65100,65100,65000,900
20230828,131400,21475745900,65100,65200,65200,65100,691
20230828,131300,21430749800,65300,65200,65300,65200,82
20230828,131200,21425399500,65200,65100,65200,65100,625
20230828,131100,21384685400,65100,65100,65200,65100,85
20230828,131000,21379147500,65200,65100,65200,65100,276
20230828,130900,21361164300,65100,65200,65200,65100,278
20230828,130800,21343041700,65200,65200,65300,65100,634
20230828,130700,21301721600,65200,65200,65200,65100,538
20230828,130600,21266684600,65200,65200,65300,65100,174
20230828,130500,21255342300,65300,65200,65300,65100,2303
20230828,130400,21105041900,65200,65200,65300,65100,1042
20230828,130300,21037041600,65200,65100,65200,65100,2665
20230828,130200,20863439600,65100,65100,65100,65000,417
20230828,130100,20836301600,65100,65100,65100,65000,36
20230828,130000,20833960100,65100,65100,65100,65000,246
20230828,125900,20817954200,65000,65100,65100,65000,106
20230828,125800,20811053700,65000,65100,65100,65000,42
20230828,125700,20808321800,65100,65000,65100,65000,379
20230828,125600,20783681700,65000,65100,65100,65000,596
20230828,125500,20744941600,65000,65000,65100,65000,93
20230828,125400,20738891700,65100,65000,65100,65000,275
20230828,125300,20720993200,65100,65000,65100,65000,127
20230828,125200,20712736000,65000,65100,65100,65000,493
20230828,125100,20680654800,65100,64900,65100,64900,109
20230828,125000,20673571700,64900,65000,65000,64900,643
20230828,124900,20631809700,65000,65200,65200,64900,7168
20230828,124800,20165915000,65200,65100,65200,65100,38
20230828,124700,20163437700,65100,65100,65100,65100,281
20230828,124600,20145144600,65100,65200,65300,65100,2756
20230828,124500,19965458900,65200,65200,65200,65200,55
20230828,124400,19961872900,65200,65200,65200,65200,67
20230828,124300,19957504500,65300,65300,65300,65200,82
20230828,124200,19952150000,65200,65300,65400,65200,1986
20230828,124100,19822435500,65300,65400,65400,65300,752
20230828,124000,19773300500,65300,65300,65400,65300,67
20230828,123900,19768919400,65300,65400,65400,65300,97
20230828,123800,19762583500,65400,65400,65400,65300,151
20230828,123700,19752710800,65400,65400,65400,65300,666
20230828,123600,19709201500,65400,65400,65400,65300,677
20230828,123500,19664928000,65400,65300,65400,65300,209
20230828,123400,19651279200,65300,65400,65400,65300,556
20230828,123300,19614966700,65400,65300,65400,65300,1217
20230828,123200,19535496500,65300,65200,65300,65100,4852
20230828,123100,19218812200,65100,65100,65200,65100,1107
20230828,123000,19146724100,65100,65100,65200,65100,704
20230828,122900,19100878900,65200,65200,65200,65100,194
20230828,122800,19088230200,65200,65200,65200,65100,520
20230828,122700,19054363300,65100,65100,65200,65100,851
20230828,122600,18998962600,65100,65200,65200,65100,151
20230828,122500,18989124200,65200,65200,65200,65100,156
20230828,122400,18978958000,65200,65200,65200,65100,376
20230828,122300,18954447300,65200,65200,65200,65100,1317
20230828,122200,18868624500,65200,65100,65300,65100,770
20230828,122100,18818408600,65100,65200,65300,65100,1599
20230828,122000,18714160400,65300,65300,65300,65200,274
20230828,121900,18696287000,65300,65300,65300,65200,463
20230828,121800,18666061000,65300,65300,65400,65200,4297
20230828,121700,18385476200,65300,65300,65300,65200,529
20230828,121600,18350935900,65300,65300,65300,65200,1105
20230828,121500,18278808500,65200,65300,65300,65200,690
20230828,121400,18233762600,65300,65100,65300,65100,1461
20230828,121300,18138516400,65200,65200,65200,65100,978
20230828,121200,18074813500,65200,65200,65200,65100,277
20230828,121100,18056765200,65200,65300,65300,65100,660
20230828,121000,18013732500,65200,65200,65200,65100,447
20230828,120900,17984588500,65100,65100,65200,65100,861
20230828,120800,17928456000,65100,65300,65300,65100,2055
20230828,120700,17794482700,65300,65300,65300,65200,321
20230828,120600,17773531300,65200,65400,65400,65200,2868
20230828,120500,17586237600,65300,65400,65400,65300,346
20230828,120400,17563633500,65400,65400,65400,65300,1859
20230828,120300,17442163000,65400,65300,65400,65300,1363
20230828,120200,17353103800,65400,65400,65400,65300,564
20230828,120100,17316229000,65400,65400,65400,65200,3936
20230828,120000,17059333600,65200,65200,65500,65200,6196
20230828,115900,16654017200,65400,65700,65700,65300,5700
20230828,115800,16280935600,65700,64900,66100,64900,43756
20230828,115700,13408576200,64900,64900,64900,64900,393
20230828,115600,13383070500,64900,65000,65000,64900,229
20230828,115500,13368203000,64900,64900,64900,64900,145
20230828,115400,13358792500,64900,65000,65000,64900,762
20230828,115300,13309326500,64900,64900,64900,64900,183
20230828,115200,13297449800,64900,64900,64900,64900,2465
20230828,115100,13137471300,64900,64900,64900,64900,165
20230828,115000,13126762800,65000,64900,65000,64900,147
20230828,114900,13117211900,65000,65000,65000,64900,506
20230828,114800,13084368800,64900,64900,64900,64900,32
20230828,114700,13082292000,64900,64900,65000,64900,225
20230828,114600,13067684300,64900,65000,65000,64900,79
20230828,114500,13062556000,64900,64900,65000,64900,43
20230828,114400,13059765100,64900,64900,65000,64900,413
20230828,114300,13032956300,64900,64900,65000,64900,462
20230828,114200,13002972400,64900,64900,64900,64900,75
20230828,114100,12998104900,64900,64900,65000,64900,433
20230828,114000,12969998200,64900,64900,65000,64900,62
20230828,113900,12965973100,65000,64900,65000,64900,126
20230828,113800,12957795600,64900,64900,64900,64800,1014
20230828,113700,12892017200,64800,64800,64900,64800,318
20230828,113600,12871409900,64800,64900,64900,64800,127
20230828,113500,12863177300,64900,64800,64900,64800,145
20230828,113400,12853776100,64900,64900,64900,64800,249
20230828,113300,12837621300,65000,64900,65000,64900,266
20230828,113200,12820357500,64900,64900,64900,64800,411
20230828,113100,12793687200,64900,64800,64900,64800,113
20230828,113000,12786361600,64900,64900,64900,64900,434
20230828,112900,12758195000,64900,64900,65000,64900,657
20230828,112800,12715550700,64900,64900,64900,64800,104
20230828,112700,12708806300,64800,64900,65000,64800,1670
20230828,112600,12600416200,65000,65000,65000,64900,81
20230828,112500,12595153200,65000,65000,65000,64900,396
20230828,112400,12569449500,64900,64900,64900,64900,50
20230828,112300,12566204500,65000,64900,65000,64900,128
20230828,112200,12557892300,64900,64900,65000,64900,291
20230828,112100,12538996400,64900,65000,65000,64900,472
20230828,112000,12508358100,65000,64900,65000,64900,60
20230828,111900,12504463800,64900,64900,64900,64900,189
20230828,111800,12492197700,64900,65000,65000,64900,77
20230828,111700,12487194800,65000,64900,65000,64900,208
20230828,111600,12473689900,64900,64900,65000,64800,729
20230828,111500,12426381600,64900,64800,64900,64800,1019
20230828,111400,12360255200,64800,64800,64900,64800,190
20230828,111300,12347934800,64900,64900,64900,64800,36
20230828,111200,12345600700,64800,64800,64900,64800,191
20230828,111100,12333217700,64900,64800,64900,64800,36
20230828,111000,12330881500,64800,64900,64900,64800,1426
20230828,110900,12238358700,64900,65000,65000,64900,361
20230828,110800,12214923100,64900,65000,65000,64900,119
20230828,110700,12207198900,65000,65000,65000,64900,24
20230828,110600,12205641100,64900,65000,65000,64900,537
20230828,110500,12170741500,65000,65100,65100,65000,634
20230828,110400,12129530400,65100,65000,65100,65000,114
20230828,110300,12122119900,65000,65000,65100,65000,84
20230828,110200,12116654900,65000,65000,65100,65000,175
20230828,110100,12105274600,65100,65000,65100,65000,63
20230828,110000,12101178400,65000,65000,65100,65000,295
20230828,105900,12081998100,65000,65000,65000,65000,127
20230828,105800,12073743100,65000,65000,65000,65000,215
20230828,105700,12059768100,65000,65000,65100,64900,398
20230828,105600,12033892500,65100,65100,65200,65100,2043
20230828,105500,11900822700,65100,64900,65200,64900,4014
20230828,105400,11639744900,64900,64900,65000,64900,1428
20230828,105300,11547062500,64900,64800,64900,64800,55
20230828,105200,11543497400,64800,64800,64800,64800,69
20230828,105100,11539026200,64900,64900,64900,64800,197
20230828,105000,11526242700,64800,64900,64900,64800,466
20230828,104900,11496039900,64900,65000,65000,64900,1310
20230828,104800,11411014200,65000,64900,65000,64900,420
20230828,104700,11383746400,64900,65000,65000,64900,118
20230828,104600,11376084000,64900,65000,65000,64900,454
20230828,104500,11346619200,64900,64900,65000,64900,395
20230828,104400,11320978700,64900,64900,65000,64900,3045
20230828,104300,11123225500,65000,65000,65100,64900,610
20230828,104200,11083579900,65000,65100,65100,65000,103
20230828,104100,11076879900,65000,65000,65100,65000,590
20230828,104000,11038529000,65000,65000,65100,65000,421
20230828,103900,11011151100,65100,65000,65100,65000,2517
20230828,103800,10847485800,65000,65000,65100,65000,180
20230828,103700,10835774200,65000,65000,65100,65000,488
20230828,103600,10804052100,65100,65000,65100,65000,185
20230828,103500,10792019300,65100,64900,65100,64900,3162
20230828,103400,10586474100,64900,65000,65000,64900,303
20230828,103300,10566804100,64900,65000,65100,64900,7426
20230828,103200,10084225800,65000,65000,65100,65000,397
20230828,103100,10058420400,65000,65100,65100,65000,926
20230828,103000,9998218600,65100,65100,65200,65000,2355
20230828,102900,9844895400,65200,65100,65200,65100,559
20230828,102800,9808457900,65100,65100,65200,65100,410
20230828,102700,9781748000,65100,65100,65100,65100,214
20230828,102600,9767816600,65100,65100,65200,65100,208
20230828,102500,9754273800,65100,65200,65200,65100,981
20230828,102400,9690331400,65200,65100,65300,65100,522
20230828,102300,9656303200,65100,65000,65100,65000,298
20230828,102200,9636907100,65000,65100,65100,65000,312
20230828,102100,9616601200,65000,65100,65100,65000,1284
20230828,102000,9533093200,65000,65100,65200,65000,3029
20230828,101900,9335673700,65100,64900,65100,64900,1965
20230828,101800,9207804500,65000,64900,65000,64900,306
20230828,101700,9187922800,64900,65000,65000,64900,175
20230828,101600,9176555300,64900,65000,65000,64900,647
20230828,101500,9134513400,65000,65000,65000,64900,843
20230828,101400,9079752800,65000,65000,65000,64900,637
20230828,101300,9038352000,64900,64900,65000,64900,182
20230828,101200,9026533900,64900,64900,65000,64800,879
20230828,101100,8969488200,64800,65100,65100,64800,3841
20230828,101000,8719927200,65000,65000,65100,65000,1066
20230828,100900,8650620200,65000,64900,65000,64900,1026
20230828,100800,8583941000,64800,64800,64900,64800,701
20230828,100700,8538452900,64900,64900,64900,64800,635
20230828,100600,8497256200,64800,64800,64800,64800,623
20230828,100500,8456885800,64800,64800,64900,64800,125
20230828,100400,8448785500,64800,64700,64800,64700,280
20230828,100300,8430647400,64600,64700,64800,64600,1325
20230828,100200,8344870000,64700,64500,64700,64500,3370
20230828,100100,8127405800,64500,64500,64500,64400,737
20230828,100000,8079907400,64400,64300,64500,64300,710
20230828,095900,8034217100,64300,64400,64500,64300,1270
20230828,095800,7952461400,64400,64300,64400,64200,271
20230828,095700,7935029700,64300,64300,64400,64200,599
20230828,095600,7896508400,64400,64400,64500,64200,3866
20230828,095500,7647895600,64300,64400,64400,64300,669
20230828,095400,7604866700,64400,64500,64600,64400,4046
20230828,095300,7344050900,64500,64500,64500,64400,423
20230828,095200,7316770000,64500,64400,64500,64300,655
20230828,095100,7274589000,64400,64400,64500,64300,2343
20230828,095000,7123706600,64500,64500,64500,64400,551
20230828,094900,7088201700,64500,64500,64500,64300,2115
20230828,094800,6951997900,64500,64500,64600,64400,1271
20230828,094700,6870093000,64500,64500,64700,64400,2297
20230828,094600,6721774100,64500,64500,64600,64500,1100
20230828,094500,6650804000,64500,64600,64600,64500,680
20230828,094400,6606905800,64600,64600,64700,64600,771
20230828,094300,6557099100,64600,64700,64700,64600,339
20230828,094200,6535191500,64600,64600,64600,64600,426
20230828,094100,6507671900,64600,64700,64800,64600,1096
20230828,094000,6436770800,64700,64700,64700,64500,888
20230828,093900,6379376800,64700,64600,64700,64500,421
20230828,093800,6352181600,64700,64600,64700,64300,9147
20230828,093700,5762357300,64700,64700,64700,64600,598
20230828,093600,5723714600,64700,64800,64800,64600,1508
20230828,093500,5626143100,64800,64800,64800,64700,578
20230828,093400,5588738000,64800,64800,64800,64700,516
20230828,093300,5555303400,64800,64700,64800,64700,334
20230828,093200,5533670300,64700,64700,64800,64600,1276
20230828,093100,5451119200,64700,64900,64900,64700,1609
20230828,093000,5346825500,64900,64900,64900,64800,319
20230828,092900,5326123600,64900,64900,65000,64900,387
20230828,092800,5301000600,64900,64900,65000,64800,947
20230828,092700,5239548500,64900,64900,65000,64800,845
20230828,092600,5184719500,64900,64900,64900,64800,1424
20230828,092500,5092307500,64900,64800,64900,64700,400
20230828,092400,5066382900,64800,65000,65000,64800,1438
20230828,092300,4973082200,65000,64600,65000,64600,2966
20230828,092200,4780942800,64600,64600,64700,64500,1852
20230828,092100,4661312600,64600,64600,64700,64500,4410
20230828,092000,4376451500,64600,64600,64700,64500,1804
20230828,091900,4259927700,64700,64700,64800,64600,3669
20230828,091800,4022708500,64800,64800,64900,64700,2011
20230828,091700,3892373200,64800,64900,64900,64800,1284
20230828,091600,3809077300,64900,65000,65000,64800,2215
20230828,091500,3665230100,65000,65100,65100,65000,1416
20230828,091400,3573175400,65100,65100,65200,65000,1508
20230828,091300,3475004400,65100,65100,65200,65000,3528
20230828,091200,3245601100,65100,65200,65300,65100,3522
20230828,091100,3016242300,65200,65400,65400,65200,7526
20230828,091000,2524296600,65400,65500,65500,65400,3792
20230828,090900,2276257500,65400,65400,65500,65300,1603
20230828,090800,2171420600,65400,65300,65400,65300,2133
20230828,090700,2032043500,65300,65500,65500,65300,1125
20230828,090600,1958498500,65500,65500,65700,65500,1461
20230828,090500,1862711700,65500,65400,65500,65400,802
20230828,090400,1810211800,65500,65400,65600,65100,5445
20230828,090300,1454327800,65300,65700,65700,65300,2684
20230828,090200,1278616700,65700,65700,65800,65600,3788
20230828,090100,1029721300,65700,65500,65800,65400,8944
20230828,090000,442740700,65500,65800,65800,65500,6653