KissMeData/007690/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,184600,4975674200,54000,54000,54000,54000,1365
20230828,184500,4975674200,54000,54000,54000,54000,0
20230828,184400,4975674200,54000,54000,54000,54000,0
20230828,184300,4975674200,54000,54000,54000,54000,0
20230828,184200,4975674200,54000,54000,54000,54000,0
20230828,184100,4975674200,54000,54000,54000,54000,0
20230828,184000,4975674200,54000,54000,54000,54000,0
20230828,183900,4975674200,54000,54000,54000,54000,0
20230828,183800,4975674200,54000,54000,54000,54000,0
20230828,183700,4975674200,54000,54000,54000,54000,0
20230828,183600,4975674200,54000,54000,54000,54000,0
20230828,183500,4975674200,54000,54000,54000,54000,0
20230828,183400,4975674200,54000,54000,54000,54000,0
20230828,183300,4975674200,54000,54000,54000,54000,0
20230828,183200,4975674200,54000,54000,54000,54000,0
20230828,183100,4975674200,54000,54000,54000,54000,0
20230828,183000,4975674200,54000,54000,54000,54000,0
20230828,182900,4975674200,54000,54000,54000,54000,0
20230828,182800,4975674200,54000,54000,54000,54000,0
20230828,182700,4975674200,54000,54000,54000,54000,0
20230828,182600,4975674200,54000,54000,54000,54000,0
20230828,182500,4975674200,54000,54000,54000,54000,0
20230828,182400,4975674200,54000,54000,54000,54000,0
20230828,182300,4975674200,54000,54000,54000,54000,0
20230828,182200,4975674200,54000,54000,54000,54000,0
20230828,182100,4975674200,54000,54000,54000,54000,0
20230828,182000,4975674200,54000,54000,54000,54000,0
20230828,181900,4975674200,54000,54000,54000,54000,0
20230828,181800,4975674200,54000,54000,54000,54000,0
20230828,181700,4975674200,54000,54000,54000,54000,0
20230828,181600,4975674200,54000,54000,54000,54000,1365
20230828,181500,4975674200,54000,54000,54000,54000,0
20230828,181400,4975674200,54000,54000,54000,54000,0
20230828,181300,4975674200,54000,54000,54000,54000,0
20230828,181200,4975674200,54000,54000,54000,54000,0
20230828,181100,4975674200,54000,54000,54000,54000,0
20230828,181000,4975674200,54000,54000,54000,54000,0
20230828,180900,4975674200,54000,54000,54000,54000,0
20230828,180800,4975674200,54000,54000,54000,54000,0
20230828,180700,4975674200,54000,54000,54000,54000,0
20230828,180600,4975674200,54000,54000,54000,54000,0
20230828,180500,4975674200,54000,54000,54000,54000,0
20230828,180400,4975674200,54000,54000,54000,54000,0
20230828,180300,4975674200,54000,54000,54000,54000,0
20230828,180200,4975674200,54000,54000,54000,54000,0
20230828,180100,4975674200,54000,54000,54000,54000,0
20230828,180000,4975674200,54000,54000,54000,54000,0
20230828,175900,4975674200,54000,54000,54000,54000,0
20230828,175800,4975674200,54000,54000,54000,54000,0
20230828,175700,4975674200,54000,54000,54000,54000,0
20230828,175600,4975674200,54000,54000,54000,54000,0
20230828,175500,4975674200,54000,54000,54000,54000,0
20230828,175400,4975674200,54000,54000,54000,54000,0
20230828,175300,4975674200,54000,54000,54000,54000,0
20230828,175200,4975674200,54000,54000,54000,54000,0
20230828,175100,4975674200,54000,54000,54000,54000,0
20230828,175000,4975674200,54000,54000,54000,54000,0
20230828,174900,4975674200,54000,54000,54000,54000,0
20230828,174800,4975674200,54000,54000,54000,54000,0
20230828,174700,4975674200,54000,54000,54000,54000,0
20230828,174600,4975674200,54000,54000,54000,54000,1365
20230828,174500,4975674200,54000,54000,54000,54000,0
20230828,174400,4975674200,54000,54000,54000,54000,0
20230828,174300,4975674200,54000,54000,54000,54000,0
20230828,174200,4975674200,54000,54000,54000,54000,0
20230828,174100,4975674200,54000,54000,54000,54000,0
20230828,174000,4975674200,54000,54000,54000,54000,0
20230828,173900,4975674200,54000,54000,54000,54000,0
20230828,173800,4975674200,54000,54000,54000,54000,0
20230828,173700,4975674200,54000,54000,54000,54000,0
20230828,173600,4975674200,54000,54000,54000,54000,0
20230828,173500,4975674200,54000,54000,54000,54000,0
20230828,173400,4975674200,54000,54000,54000,54000,0
20230828,173300,4975674200,54000,54000,54000,54000,0
20230828,173200,4975674200,54000,54000,54000,54000,0
20230828,173100,4975674200,54000,54000,54000,54000,0
20230828,173000,4975674200,54000,54000,54000,54000,0
20230828,172900,4975674200,54000,54000,54000,54000,0
20230828,172800,4975674200,54000,54000,54000,54000,0
20230828,172700,4975674200,54000,54000,54000,54000,0
20230828,172600,4975674200,54000,54000,54000,54000,0
20230828,172500,4975674200,54000,54000,54000,54000,0
20230828,172400,4975674200,54000,54000,54000,54000,0
20230828,172300,4975674200,54000,54000,54000,54000,0
20230828,172200,4975674200,54000,54000,54000,54000,0
20230828,172100,4975674200,54000,54000,54000,54000,0
20230828,172000,4975674200,54000,54000,54000,54000,0
20230828,171900,4975674200,54000,54000,54000,54000,0
20230828,171800,4975674200,54000,54000,54000,54000,0
20230828,171700,4975674200,54000,54000,54000,54000,0
20230828,171600,4975674200,54000,54000,54000,54000,1365
20230828,171500,4975674200,54000,54000,54000,54000,0
20230828,171400,4975674200,54000,54000,54000,54000,0
20230828,171300,4975674200,54000,54000,54000,54000,0
20230828,171200,4975674200,54000,54000,54000,54000,0
20230828,171100,4975674200,54000,54000,54000,54000,0
20230828,171000,4975674200,54000,54000,54000,54000,0
20230828,170900,4975674200,54000,54000,54000,54000,0
20230828,170800,4975674200,54000,54000,54000,54000,0
20230828,170700,4975674200,54000,54000,54000,54000,0
20230828,170600,4975674200,54000,54000,54000,54000,0
20230828,170500,4975674200,54000,54000,54000,54000,0
20230828,170400,4975674200,54000,54000,54000,54000,0
20230828,170300,4975674200,54000,54000,54000,54000,0
20230828,170200,4975674200,54000,54000,54000,54000,0
20230828,170100,4975674200,54000,54000,54000,54000,0
20230828,170000,4975674200,54000,54000,54000,54000,0
20230828,165900,4975674200,54000,54000,54000,54000,0
20230828,165800,4975674200,54000,54000,54000,54000,0
20230828,165700,4975674200,54000,54000,54000,54000,0
20230828,165600,4975674200,54000,54000,54000,54000,0
20230828,165500,4975674200,54000,54000,54000,54000,0
20230828,165400,4975674200,54000,54000,54000,54000,0
20230828,165300,4975674200,54000,54000,54000,54000,0
20230828,165200,4975674200,54000,54000,54000,54000,0
20230828,165100,4975674200,54000,54000,54000,54000,0
20230828,165000,4975674200,54000,54000,54000,54000,0
20230828,164900,4975674200,54000,54000,54000,54000,0
20230828,164800,4975674200,54000,54000,54000,54000,0
20230828,164700,4975674200,54000,54000,54000,54000,0
20230828,164600,4975674200,54000,54000,54000,54000,1365
20230828,164500,4975674200,54000,54000,54000,54000,0
20230828,164400,4975674200,54000,54000,54000,54000,0
20230828,164300,4975674200,54000,54000,54000,54000,0
20230828,164200,4975674200,54000,54000,54000,54000,0
20230828,164100,4975674200,54000,54000,54000,54000,0
20230828,164000,4975674200,54000,54000,54000,54000,0
20230828,163900,4975674200,54000,54000,54000,54000,0
20230828,163800,4975674200,54000,54000,54000,54000,0
20230828,163700,4975674200,54000,54000,54000,54000,0
20230828,163600,4975674200,54000,54000,54000,54000,0
20230828,163500,4975674200,54000,54000,54000,54000,0
20230828,163400,4975674200,54000,54000,54000,54000,0
20230828,163300,4975674200,54000,54000,54000,54000,0
20230828,163200,4975674200,54000,54000,54000,54000,0
20230828,163100,4975674200,54000,54000,54000,54000,0
20230828,163000,4975674200,54000,54000,54000,54000,0
20230828,162900,4975674200,54000,54000,54000,54000,0
20230828,162800,4975674200,54000,54000,54000,54000,0
20230828,162700,4975674200,54000,54000,54000,54000,0
20230828,162600,4975674200,54000,54000,54000,54000,0
20230828,162500,4975674200,54000,54000,54000,54000,0
20230828,162400,4975674200,54000,54000,54000,54000,0
20230828,162300,4975674200,54000,54000,54000,54000,0
20230828,162200,4975674200,54000,54000,54000,54000,0
20230828,162100,4975674200,54000,54000,54000,54000,0
20230828,162000,4975674200,54000,54000,54000,54000,0
20230828,161900,4975674200,54000,54000,54000,54000,0
20230828,161800,4975674200,54000,54000,54000,54000,0
20230828,161700,4975674200,54000,54000,54000,54000,0
20230828,161600,4975674200,54000,54000,54000,54000,1365
20230828,161500,4975674200,54000,54000,54000,54000,0
20230828,161400,4975674200,54000,54000,54000,54000,0
20230828,161300,4975674200,54000,54000,54000,54000,0
20230828,161200,4975674200,54000,54000,54000,54000,0
20230828,161100,4975674200,54000,54000,54000,54000,0
20230828,161000,4975674200,54000,54000,54000,54000,0
20230828,160900,4975674200,54000,54000,54000,54000,0
20230828,160800,4975674200,54000,54000,54000,54000,0
20230828,160700,4975674200,54000,54000,54000,54000,0
20230828,160600,4975674200,54000,54000,54000,54000,0
20230828,160500,4975674200,54000,54000,54000,54000,0
20230828,160400,4975674200,54000,54000,54000,54000,0
20230828,160300,4975674200,54000,54000,54000,54000,0
20230828,160200,4975674200,54000,54000,54000,54000,0
20230828,160100,4975674200,54000,54000,54000,54000,0
20230828,160000,4975674200,54000,54000,54000,54000,0
20230828,155900,4975674200,54000,54000,54000,54000,0
20230828,155800,4975674200,54000,54000,54000,54000,0
20230828,155700,4975674200,54000,54000,54000,54000,0
20230828,155600,4975674200,54000,54000,54000,54000,0
20230828,155500,4975674200,54000,54000,54000,54000,0
20230828,155400,4975674200,54000,54000,54000,54000,0
20230828,155300,4975674200,54000,54000,54000,54000,0
20230828,155200,4975674200,54000,54000,54000,54000,0
20230828,155100,4975674200,54000,54000,54000,54000,0
20230828,155000,4975674200,54000,54000,54000,54000,0
20230828,154900,4975674200,54000,54000,54000,54000,0
20230828,154800,4975674200,54000,54000,54000,54000,0
20230828,154700,4975674200,54000,54000,54000,54000,0
20230828,154600,4975674200,54000,54000,54000,54000,1365
20230828,154500,4975674200,54000,54000,54000,54000,0
20230828,154400,4975674200,54000,54000,54000,54000,0
20230828,154300,4975674200,54000,54000,54000,54000,0
20230828,154200,4975674200,54000,54000,54000,54000,0
20230828,154100,4975674200,54000,54000,54000,54000,0
20230828,154000,4975674200,54000,54000,54000,54000,0
20230828,153900,4975674200,54000,54000,54000,54000,0
20230828,153800,4975674200,54000,54000,54000,54000,0
20230828,153700,4975674200,54000,54000,54000,54000,0
20230828,153600,4975674200,54000,54000,54000,54000,0
20230828,153500,4975674200,54000,54000,54000,54000,0
20230828,153400,4975674200,54000,54000,54000,54000,0
20230828,153300,4975674200,54000,54000,54000,54000,0
20230828,153200,4975674200,54000,54000,54000,54000,0
20230828,153100,4975674200,54000,54000,54000,54000,0
20230828,153000,4975674200,54000,54000,54000,54000,1365
20230828,152900,4901964200,53400,53400,53400,53400,0
20230828,152800,4901964200,53400,53400,53400,53400,0
20230828,152700,4901964200,53400,53400,53400,53400,0
20230828,152600,4901964200,53400,53400,53400,53400,0
20230828,152500,4901964200,53400,53400,53400,53400,0
20230828,152400,4901964200,53400,53400,53400,53400,0
20230828,152300,4901964200,53400,53400,53400,53400,0
20230828,152200,4901964200,53400,53400,53400,53400,0
20230828,152100,4901964200,53400,53400,53400,53400,0
20230828,152000,4901964200,53400,53400,53400,53400,0
20230828,151900,4901964200,53400,53400,53400,53400,0
20230828,151800,4901964200,53400,53700,53700,53400,44
20230828,151700,4899605200,53700,53500,53700,53400,24
20230828,151600,4898318600,53400,53600,53600,53400,27
20230828,151500,4896871600,53600,53600,53600,53500,10
20230828,151400,4896335800,53600,53200,53600,53200,42
20230828,151300,4894097000,53200,53400,53500,53200,525
20230828,151200,4866111200,53400,53300,53400,53300,3
20230828,151100,4865951100,53300,53300,53300,53200,81
20230828,151000,4861635500,53200,53700,53800,53200,515
20230828,150900,4834173900,53500,53700,53700,53500,241
20230828,150800,4821271300,53700,53500,53700,53500,21
20230828,150700,4820144000,53500,53600,53600,53500,108
20230828,150600,4814363000,53600,53600,53600,53500,40
20230828,150500,4812221000,53500,53800,53800,53500,207
20230828,150400,4801138100,53800,53800,53800,53700,17
20230828,150300,4800223700,53800,53700,53800,53700,12
20230828,150200,4799578800,53700,53900,53900,53700,92
20230828,150100,4794635000,53900,53900,53900,53900,11
20230828,150000,4794042100,53900,54000,54000,53800,30
20230828,145900,4792424900,54000,54000,54000,53900,209
20230828,145800,4781155600,53900,54000,54000,53900,48
20230828,145700,4778564500,54000,53900,54000,53900,64
20230828,145600,4775114500,53900,53900,53900,53900,110
20230828,145500,4769185500,53800,54000,54000,53800,126
20230828,145400,4762389900,54000,53900,54000,53900,80
20230828,145300,4758071800,53900,54000,54100,53900,165
20230828,145200,4749161500,54000,54000,54000,54000,103
20230828,145100,4743599500,54000,54000,54000,54000,16
20230828,145000,4742735500,53800,54100,54100,53800,225
20230828,144900,4730586100,54100,54000,54100,54000,133
20230828,144800,4723403600,54000,54000,54000,54000,98
20230828,144700,4718111600,54000,53900,54000,53900,95
20230828,144600,4712989000,53900,53900,54000,53900,54
20230828,144500,4710074500,54000,53900,54000,53800,259
20230828,144400,4696131300,54000,54000,54100,54000,132
20230828,144300,4688998600,54000,54100,54100,54000,27
20230828,144200,4687538900,54100,54000,54100,54000,119
20230828,144100,4681103000,54000,54000,54000,54000,88
20230828,144000,4676351000,54000,53900,54000,53800,245
20230828,143900,4663143100,54000,54000,54000,54000,161
20230828,143800,4654449100,54000,54000,54000,53900,79
20230828,143700,4650185900,54000,54000,54100,54000,29
20230828,143600,4648618800,54000,54000,54000,54000,155
20230828,143500,4640248800,54000,54000,54000,54000,74
20230828,143400,4636252800,54000,54000,54000,54000,60
20230828,143300,4633012800,53900,53900,53900,53900,118
20230828,143200,4626652600,54000,54000,54000,53900,119
20230828,143100,4620226700,54000,54000,54000,54000,122
20230828,143000,4613638700,54000,54000,54000,54000,934
20230828,142900,4563202700,54000,54000,54000,54000,169
20230828,142800,4554076700,54000,54000,54000,53900,470
20230828,142700,4528709200,54000,54000,54000,54000,124
20230828,142600,4522013200,54000,54000,54000,54000,117
20230828,142500,4515695200,54000,54000,54000,54000,17
20230828,142400,4514777200,53900,53900,53900,53800,74
20230828,142300,4510790100,53900,53900,53900,53900,68
20230828,142200,4507124900,53900,53900,54000,53900,126
20230828,142100,4500333400,53900,53900,53900,53900,117
20230828,142000,4494027100,53900,53900,53900,53900,24
20230828,141900,4492733500,53900,53900,53900,53900,115
20230828,141800,4486535000,53900,53900,53900,53900,59
20230828,141700,4483354900,53900,53900,54000,53900,109
20230828,141600,4477474100,54000,53900,54000,53900,579
20230828,141500,4446215700,53800,53900,53900,53800,104
20230828,141400,4440611200,53900,53900,53900,53900,33
20230828,141300,4438832500,53900,53900,53900,53900,97
20230828,141200,4433604200,53900,54000,54000,53900,119
20230828,141100,4427189800,54000,53900,54000,53900,138
20230828,141000,4419746700,53900,53900,53900,53900,65
20230828,140900,4416243200,53900,53900,53900,53700,99
20230828,140800,4410912000,53900,53900,53900,53800,39
20230828,140700,4408812400,53800,53900,53900,53800,119
20230828,140600,4402402700,53900,53900,53900,53900,45
20230828,140500,4399977200,53900,54000,54000,53900,230
20230828,140400,4387565800,54000,54000,54000,53900,74
20230828,140300,4383570100,54000,53900,54000,53900,80
20230828,140200,4379250200,53900,54000,54000,53900,31
20230828,140100,4377576700,54000,54000,54000,54000,106
20230828,140000,4371852700,54000,54000,54000,53900,81
20230828,135900,4367479700,54000,54000,54000,54000,100
20230828,135800,4362079700,54000,54000,54000,53900,82
20230828,135700,4357651900,54000,54000,54000,53900,141
20230828,135600,4350043200,53900,54000,54000,53900,68
20230828,135500,4346377300,53900,53900,53900,53900,66
20230828,135400,4342819900,53800,53900,53900,53800,187
20230828,135300,4332759000,54000,53900,54000,53900,156
20230828,135200,4324350500,53900,53900,53900,53900,102
20230828,135100,4318852700,53900,53800,53900,53800,53
20230828,135000,4315996700,53700,53700,53700,53700,570
20230828,134900,4285387700,53700,53700,53700,53700,415
20230828,134800,4263102200,53700,53700,53700,53700,79
20230828,134700,4258859900,53700,53700,53700,53600,98
20230828,134600,4253597900,53700,53700,53700,53700,126
20230828,134500,4246831700,53700,53700,53700,53700,22
20230828,134400,4245650300,53700,53500,53700,53500,225
20230828,134300,4233598000,53500,53700,53700,53500,55
20230828,134200,4230650000,53600,53900,53900,53600,200
20230828,134100,4219893700,53800,53800,53800,53800,72
20230828,134000,4216020100,53800,53800,53800,53800,102
20230828,133900,4210532500,53800,53800,53800,53800,32
20230828,133800,4208810900,53800,53800,53800,53800,104
20230828,133700,4203215700,53800,53800,53800,53700,74
20230828,133600,4199234700,53800,53800,53800,53800,118
20230828,133500,4192886300,53800,53800,53800,53800,59
20230828,133400,4189712100,53800,53800,53800,53800,109
20230828,133300,4183847900,53800,53800,53800,53700,22
20230828,133200,4182665600,53700,53800,53800,53700,170
20230828,133100,4173534900,53800,53700,53800,53700,3
20230828,133000,4173373600,53800,53800,53800,53800,230
20230828,132900,4160999600,53800,53800,53800,53800,218
20230828,132800,4149271200,53800,53800,53900,53800,121
20230828,132700,4142761100,53800,53800,53800,53800,30
20230828,132600,4141147100,53800,53800,53800,53700,196
20230828,132500,4130606900,53900,53900,53900,53900,66
20230828,132400,4127049500,53900,53800,53900,53800,103
20230828,132300,4121502800,53800,53700,53800,53700,59
20230828,132200,4118333600,53700,53800,53800,53700,262
20230828,132100,4104238400,53800,53900,53900,53800,95
20230828,132000,4099126600,53900,53900,53900,53900,30
20230828,131900,4097509600,53900,53900,53900,53900,25
20230828,131800,4096162100,53900,53900,53900,53800,48
20230828,131700,4093576500,53900,53900,53900,53900,67
20230828,131600,4089965200,53900,53900,53900,53900,20
20230828,131500,4088887200,53900,53900,53900,53900,28
20230828,131400,4087378000,53700,53900,53900,53700,104
20230828,131300,4081789200,53900,53900,54000,53900,19
20230828,131200,4080764200,53900,53900,53900,53900,57
20230828,131100,4077691900,53900,53800,53900,53800,118
20230828,131000,4071333500,53800,53800,53800,53800,10
20230828,130900,4070795500,53800,53800,53800,53800,29
20230828,130800,4069235300,53800,53800,53800,53800,33
20230828,130700,4067459900,53800,53800,53800,53800,11
20230828,130600,4066868100,53800,53800,53800,53800,32
20230828,130500,4065146500,53800,53800,53800,53800,33
20230828,130400,4063371100,53800,53800,53800,53800,22
20230828,130300,4062187500,53800,53800,53800,53800,6
20230828,130200,4061864700,53800,53900,53900,53800,167
20230828,130100,4052878200,53900,54000,54000,53900,23
20230828,130000,4051638200,54000,54000,54000,54000,5
20230828,125900,4051368200,54000,53900,54000,53800,148
20230828,125800,4043391700,53900,53900,53900,53900,14
20230828,125700,4042637100,53900,53900,53900,53900,44
20230828,125600,4040265500,53900,53800,53900,53800,30
20230828,125500,4038650000,53700,53800,53900,53700,48
20230828,125400,4036065500,53800,53800,53800,53700,19
20230828,125300,4035043800,53800,53800,53800,53800,41
20230828,125200,4032838000,53800,53900,53900,53800,250
20230828,125100,4019387600,53900,53900,53900,53900,15
20230828,125000,4018579100,53900,53900,53900,53800,66
20230828,124900,4015021800,53900,53900,53900,53900,23
20230828,124800,4013782100,53900,53900,53900,53900,23
20230828,124700,4012542400,53900,53900,53900,53900,33
20230828,124600,4010763700,53900,54000,54000,53900,49
20230828,124500,4008121900,54000,54000,54000,54000,32
20230828,124400,4006393900,54000,53900,54000,53900,1056
20230828,124300,3949474900,53900,53900,53900,53900,45
20230828,124200,3947049400,53800,53900,53900,53800,17
20230828,124100,3946133700,53900,53900,53900,53900,26
20230828,124000,3944732300,53900,53900,53900,53900,33
20230828,123900,3942953600,53900,53900,53900,53900,13
20230828,123800,3942252900,53800,53800,53800,53800,397
20230828,123700,3920894300,53800,53800,53800,53800,164
20230828,123600,3912071100,53800,53800,53800,53700,25
20230828,123500,3910726600,53800,53800,53800,53800,33
20230828,123400,3908951200,53800,53800,53800,53800,27
20230828,123300,3907498600,53800,53800,53800,53800,19
20230828,123200,3906476400,53800,53800,53800,53800,23
20230828,123100,3905239000,53800,53800,53900,53800,45
20230828,123000,3902817500,53800,53800,53800,53800,15
20230828,122900,3902010500,53800,53700,53800,53700,397
20230828,122800,3880683100,53700,53700,53700,53700,53
20230828,122700,3877837000,53700,53600,53700,53600,67
20230828,122600,3874245500,53600,53600,53600,53600,15
20230828,122500,3873441500,53600,53700,53700,53600,54
20230828,122400,3870546300,53600,53600,53600,53600,118
20230828,122300,3864221500,53600,53600,53600,53500,13
20230828,122200,3863524800,53600,53600,53600,53600,60
20230828,122100,3860308800,53600,53600,53600,53600,27
20230828,122000,3858861600,53600,53500,53600,53500,13
20230828,121900,3858165800,53500,53500,53600,53500,63
20230828,121800,3854792500,53600,53600,53600,53500,115
20230828,121700,3848628600,53500,53600,53600,53500,29
20230828,121600,3847075200,53600,53600,53600,53600,34
20230828,121500,3845252800,53600,53600,53600,53600,18
20230828,121400,3844288000,53600,53600,53600,53500,34
20230828,121300,3842465700,53500,53600,53600,53500,37
20230828,121200,3840484500,53500,53600,53600,53500,20
20230828,121100,3839412600,53600,53600,53600,53600,10
20230828,121000,3838876600,53600,53600,53600,53600,31
20230828,120900,3837215000,53600,53600,53600,53500,64
20230828,120800,3833785500,53600,53600,53600,53600,18
20230828,120700,3832820700,53600,53600,53600,53600,36
20230828,120600,3830891100,53600,53600,53600,53600,25
20230828,120500,3829551100,53600,53600,53600,53600,19
20230828,120400,3828532700,53600,53600,53600,53600,29
20230828,120300,3826978300,53600,53600,53600,53600,32
20230828,120200,3825263100,53600,53600,53600,53600,11
20230828,120100,3824673500,53600,53600,53600,53600,23
20230828,120000,3823440700,53600,53600,53600,53600,40
20230828,115900,3821296700,53600,53600,53600,53600,11
20230828,115800,3820707100,53600,53600,53600,53600,23
20230828,115700,3819474300,53600,53600,53600,53500,49
20230828,115600,3816848900,53600,53600,53600,53500,60
20230828,115500,3813633200,53600,53700,53700,53600,27
20230828,115400,3812185500,53700,53600,53700,53600,447
20230828,115300,3788183100,53700,53600,53700,53600,21
20230828,115200,3787055500,53700,53700,53700,53600,11
20230828,115100,3786464900,53700,53600,53700,53600,54
20230828,115000,3783567600,53600,53700,53700,53600,8
20230828,114900,3783138400,53600,53600,53600,53500,16
20230828,114800,3782281300,53500,53500,53700,53500,152
20230828,114700,3774146200,53500,53500,53500,53400,59
20230828,114600,3770993900,53500,53500,53500,53500,15
20230828,114500,3770191400,53500,53500,53500,53500,33
20230828,114400,3768425900,53500,53500,53500,53500,70
20230828,114300,3764680900,53600,53500,53600,53500,27
20230828,114200,3763235100,53600,53600,53600,53600,36
20230828,114100,3761305500,53600,53600,53600,53600,13
20230828,114000,3760608700,53600,53600,53700,53600,24
20230828,113900,3759320100,53600,53600,53700,53600,38
20230828,113800,3757282800,53600,53700,53700,53600,14
20230828,113700,3756532100,53700,53700,53700,53700,22
20230828,113600,3755350700,53700,53700,53700,53600,23
20230828,113500,3754115700,53700,53600,53700,53600,32
20230828,113400,3752397600,53600,53700,53700,53600,27
20230828,113300,3750948700,53700,53700,53700,53700,35
20230828,113200,3749069200,53700,53700,53700,53600,47
20230828,113100,3746546100,53700,53700,53700,53700,9
20230828,113000,3746062800,53700,53700,53700,53700,27
20230828,112900,3744612900,53700,53700,53700,53700,27
20230828,112800,3743163000,53700,53700,53700,53700,24
20230828,112700,3741874200,53700,53600,53700,53500,23
20230828,112600,3740640300,53600,53600,53600,53600,49
20230828,112500,3738013900,53600,53600,53600,53600,17
20230828,112400,3737102700,53500,53600,53600,53500,26
20230828,112300,3735709800,53600,53500,53600,53400,75
20230828,112200,3731697700,53500,53600,53600,53500,26
20230828,112100,3730306000,53600,53600,53600,53600,20
20230828,112000,3729234000,53600,53600,53600,53600,34
20230828,111900,3727411600,53500,53500,53500,53400,117
20230828,111800,3721154600,53400,53700,53700,53400,381
20230828,111700,3700740000,53700,53600,53700,53600,29
20230828,111600,3699184200,53700,53800,53800,53700,72
20230828,111500,3695317700,53700,53700,53700,53600,286
20230828,111400,3679969600,53600,53800,53800,53600,258
20230828,111300,3666128200,53800,53800,53900,53800,14
20230828,111200,3665374900,53800,53900,53900,53800,569
20230828,111100,3634760800,54000,53900,54000,53900,53
20230828,111000,3631902200,53900,54000,54000,53900,62
20230828,110900,3628559700,54000,53900,54000,53900,112
20230828,110800,3622522600,53900,54100,54100,53900,275
20230828,110700,3607695100,54100,54100,54100,54100,13
20230828,110600,3606991800,54100,53900,54100,53900,145
20230828,110500,3599153300,53800,54500,54500,53800,279
20230828,110400,3584002100,54500,53900,54500,53900,11278
20230828,110300,2971779000,53900,53900,54000,53900,39
20230828,110200,2969676000,53900,54000,54000,53900,50
20230828,110100,2966977400,54000,54100,54100,54000,55
20230828,110000,2964006000,54100,54000,54100,54000,313
20230828,105900,2947103000,54100,54100,54100,54100,37
20230828,105800,2945101300,54100,54000,54100,54000,130
20230828,105700,2938078400,54000,54000,54000,54000,99
20230828,105600,2932732400,54000,54100,54100,54000,935
20230828,105500,2882240500,54100,54100,54100,54100,35
20230828,105400,2880347000,54100,54100,54100,54100,20
20230828,105300,2879265000,54100,54100,54100,54000,45
20230828,105200,2876830600,54100,54000,54100,54000,159
20230828,105100,2868244400,54000,54000,54000,53900,158
20230828,105000,2859712700,53900,54100,54100,53900,591
20230828,104900,2827827500,54100,54000,54100,54000,357
20230828,104800,2808549000,54100,54000,54100,54000,69
20230828,104700,2804822000,54000,54100,54100,54000,617
20230828,104600,2771470200,54100,54100,54100,54100,45
20230828,104500,2769035700,54000,54000,54100,54000,321
20230828,104400,2751701500,54000,54000,54000,54000,146
20230828,104300,2743817500,54000,54000,54000,54000,224
20230828,104200,2731721500,54000,54000,54100,54000,329
20230828,104100,2713955000,54000,54000,54000,54000,414
20230828,104000,2691599000,54000,54000,54000,53800,382
20230828,103900,2670995300,54000,54000,54000,53900,162
20230828,103800,2662247400,54000,54000,54000,54000,180
20230828,103700,2652527400,54000,53900,54000,53800,157
20230828,103600,2644064500,53900,54000,54100,53900,582
20230828,103500,2612667000,54000,54000,54000,54000,44
20230828,103400,2610291000,54000,54000,54000,53900,252
20230828,103300,2596687100,54000,54100,54100,54000,168
20230828,103200,2587614800,54100,54000,54100,54000,267
20230828,103100,2573195100,54000,54000,54100,53900,169
20230828,103000,2564069600,54000,54000,54000,53900,330
20230828,102900,2546261900,54000,54100,54100,54000,233
20230828,102800,2533678900,54000,54100,54100,54000,299
20230828,102700,2517529700,54100,54000,54100,54000,290
20230828,102600,2501842700,54000,54100,54100,54000,77
20230828,102500,2497684600,54100,54100,54100,53900,587
20230828,102400,2465976800,54000,54100,54100,54000,152
20230828,102300,2457767300,54000,53900,54000,53900,230
20230828,102200,2445347400,54000,54000,54100,54000,226
20230828,102100,2433141800,54000,54000,54000,54000,211
20230828,102000,2421747800,54000,54000,54000,53900,168
20230828,101900,2412676000,54000,54000,54100,54000,296
20230828,101800,2396691400,54000,53900,54000,53900,634
20230828,101700,2362515400,53900,53900,53900,53800,319
20230828,101600,2345322800,53900,53900,53900,53900,211
20230828,101500,2333949900,53900,53900,54000,53800,555
20230828,101400,2304023500,53900,54100,54100,53900,343
20230828,101300,2285501400,54100,54000,54100,54000,65
20230828,101200,2281986400,53900,53900,54100,53900,186
20230828,101100,2271941600,54000,54200,54200,53900,2904
20230828,101000,2114874600,54200,53800,54300,53700,9269
20230828,100900,1614268700,53800,53800,53800,53700,410
20230828,100800,1592224100,53800,53800,53800,53700,274
20230828,100700,1577484700,53700,53800,53800,53700,529
20230828,100600,1549030300,53700,53600,53700,53500,650
20230828,100500,1514145400,53600,53500,53600,53500,428
20230828,100400,1491231900,53500,53500,53500,53400,218
20230828,100300,1479580200,53400,53500,53500,53400,198
20230828,100200,1468991000,53500,53500,53500,53400,296
20230828,100100,1453165300,53500,53500,53500,53400,168
20230828,100000,1444178800,53500,53300,53500,53300,121
20230828,095900,1437705800,53400,53600,53600,53400,189
20230828,095800,1427588200,53600,53400,53600,53400,2711
20230828,095700,1282624200,53300,53300,53400,53300,972
20230828,095600,1230812800,53300,53200,53300,53100,222
20230828,095500,1218998300,53200,53200,53200,53100,205
20230828,095400,1208099000,53200,53200,53200,53200,101
20230828,095300,1202725800,53200,53200,53200,53100,227
20230828,095200,1190656900,53200,53300,53300,53200,157
20230828,095100,1182298300,53300,53300,53400,53300,213
20230828,095000,1170937300,53400,53300,53400,53300,195
20230828,094900,1160532000,53300,53400,53400,53300,154
20230828,094800,1152315300,53400,53300,53400,53200,1962
20230828,094700,1047737400,53300,53100,53300,53100,217
20230828,094600,1036193500,53100,53200,53200,53100,146
20230828,094500,1028435700,53200,53200,53200,53100,126
20230828,094400,1021733900,53200,53200,53200,53100,312
20230828,094300,1005154200,53100,53300,53300,53100,184
20230828,094200,995363600,53200,53400,53400,53200,392
20230828,094100,974486100,53300,53400,53400,53200,321
20230828,094000,957369300,53300,53300,53400,53200,783
20230828,093900,915645100,53200,53200,53300,53100,191
20230828,093800,905482700,53200,53300,53300,53200,253
20230828,093700,892018300,53200,53200,53300,53200,150
20230828,093600,884025500,53300,53300,53300,53100,184
20230828,093500,874219100,53300,53100,53400,53100,1422
20230828,093400,798438900,53100,53200,53200,53000,318
20230828,093300,781543100,53200,53100,53200,53000,606
20230828,093200,749347000,53200,53100,53200,53000,298
20230828,093100,733520700,53100,53000,53200,53000,767
20230828,093000,692822400,53000,53000,53000,52900,405
20230828,092900,671369900,52900,53100,53100,52900,467
20230828,092800,646616000,53100,52800,53200,52800,1589
20230828,092700,562463900,52800,52600,52900,52500,1485
20230828,092600,484137700,52600,52400,52600,52400,850
20230828,092500,439498000,52400,52400,52400,52400,109
20230828,092400,433786400,52400,52300,52400,52300,308
20230828,092300,417647600,52400,52300,52400,52300,716
20230828,092200,380176100,52200,52200,52300,52200,278
20230828,092100,365663700,52200,52000,52300,52000,2291
20230828,092000,246229300,51900,51900,51900,51900,0
20230828,091900,246229300,51900,51800,51900,51800,506
20230828,091800,219982200,51700,51700,51700,51700,83
20230828,091700,215691100,51700,51500,51700,51500,219
20230828,091600,204377700,51500,51700,51700,51500,137
20230828,091500,197314300,51700,51700,51700,51700,49
20230828,091400,194781000,51600,51600,51700,51500,35
20230828,091300,192975500,51600,51300,51600,51300,330
20230828,091200,175988300,51500,51400,51500,51400,18
20230828,091100,175062300,51400,51400,51400,51400,5
20230828,091000,174805300,51300,51300,51300,51300,64
20230828,090900,171522100,51300,51300,51300,51300,23
20230828,090800,170342200,51300,51400,51400,51300,45
20230828,090700,168031600,51400,51700,51700,51400,100
20230828,090600,162882600,51800,51300,51900,51300,823
20230828,090500,120277800,51200,51000,51200,51000,330
20230828,090400,103407200,50900,50900,50900,50900,0
20230828,090300,103407200,50900,50800,51000,50800,1888
20230828,090200,7304500,50700,50800,50800,50700,77
20230828,090100,3400500,50900,50900,50900,50900,7
20230828,090000,3044200,50900,50700,50900,50700,60