KissMeData/007690/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,184800,2524702700,54200,54200,54200,54200,228
20230829,184700,2524702700,54200,54200,54200,54200,0
20230829,184600,2524702700,54200,54200,54200,54200,0
20230829,184500,2524702700,54200,54200,54200,54200,0
20230829,184400,2524702700,54200,54200,54200,54200,0
20230829,184300,2524702700,54200,54200,54200,54200,0
20230829,184200,2524702700,54200,54200,54200,54200,0
20230829,184100,2524702700,54200,54200,54200,54200,0
20230829,184000,2524702700,54200,54200,54200,54200,0
20230829,183900,2524702700,54200,54200,54200,54200,0
20230829,183800,2524702700,54200,54200,54200,54200,0
20230829,183700,2524702700,54200,54200,54200,54200,0
20230829,183600,2524702700,54200,54200,54200,54200,0
20230829,183500,2524702700,54200,54200,54200,54200,0
20230829,183400,2524702700,54200,54200,54200,54200,0
20230829,183300,2524702700,54200,54200,54200,54200,0
20230829,183200,2524702700,54200,54200,54200,54200,0
20230829,183100,2524702700,54200,54200,54200,54200,0
20230829,183000,2524702700,54200,54200,54200,54200,0
20230829,182900,2524702700,54200,54200,54200,54200,0
20230829,182800,2524702700,54200,54200,54200,54200,0
20230829,182700,2524702700,54200,54200,54200,54200,0
20230829,182600,2524702700,54200,54200,54200,54200,0
20230829,182500,2524702700,54200,54200,54200,54200,0
20230829,182400,2524702700,54200,54200,54200,54200,0
20230829,182300,2524702700,54200,54200,54200,54200,0
20230829,182200,2524702700,54200,54200,54200,54200,0
20230829,182100,2524702700,54200,54200,54200,54200,0
20230829,182000,2524702700,54200,54200,54200,54200,0
20230829,181900,2524702700,54200,54200,54200,54200,0
20230829,181800,2524702700,54200,54200,54200,54200,228
20230829,181700,2524702700,54200,54200,54200,54200,0
20230829,181600,2524702700,54200,54200,54200,54200,0
20230829,181500,2524702700,54200,54200,54200,54200,0
20230829,181400,2524702700,54200,54200,54200,54200,0
20230829,181300,2524702700,54200,54200,54200,54200,0
20230829,181200,2524702700,54200,54200,54200,54200,0
20230829,181100,2524702700,54200,54200,54200,54200,0
20230829,181000,2524702700,54200,54200,54200,54200,0
20230829,180900,2524702700,54200,54200,54200,54200,0
20230829,180800,2524702700,54200,54200,54200,54200,0
20230829,180700,2524702700,54200,54200,54200,54200,0
20230829,180600,2524702700,54200,54200,54200,54200,0
20230829,180500,2524702700,54200,54200,54200,54200,0
20230829,180400,2524702700,54200,54200,54200,54200,0
20230829,180300,2524702700,54200,54200,54200,54200,0
20230829,180200,2524702700,54200,54200,54200,54200,0
20230829,180100,2524702700,54200,54200,54200,54200,0
20230829,180000,2524702700,54200,54200,54200,54200,0
20230829,175900,2524702700,54200,54200,54200,54200,0
20230829,175800,2524702700,54200,54200,54200,54200,0
20230829,175700,2524702700,54200,54200,54200,54200,0
20230829,175600,2524702700,54200,54200,54200,54200,0
20230829,175500,2524702700,54200,54200,54200,54200,0
20230829,175400,2524702700,54200,54200,54200,54200,0
20230829,175300,2524702700,54200,54200,54200,54200,0
20230829,175200,2524702700,54200,54200,54200,54200,0
20230829,175100,2524702700,54200,54200,54200,54200,0
20230829,175000,2524702700,54200,54200,54200,54200,0
20230829,174900,2524702700,54200,54200,54200,54200,0
20230829,174800,2524702700,54200,54200,54200,54200,228
20230829,174700,2524702700,54200,54200,54200,54200,0
20230829,174600,2524702700,54200,54200,54200,54200,0
20230829,174500,2524702700,54200,54200,54200,54200,0
20230829,174400,2524702700,54200,54200,54200,54200,0
20230829,174300,2524702700,54200,54200,54200,54200,0
20230829,174200,2524702700,54200,54200,54200,54200,0
20230829,174100,2524702700,54200,54200,54200,54200,0
20230829,174000,2524702700,54200,54200,54200,54200,0
20230829,173900,2524702700,54200,54200,54200,54200,0
20230829,173800,2524702700,54200,54200,54200,54200,0
20230829,173700,2524702700,54200,54200,54200,54200,0
20230829,173600,2524702700,54200,54200,54200,54200,0
20230829,173500,2524702700,54200,54200,54200,54200,0
20230829,173400,2524702700,54200,54200,54200,54200,0
20230829,173300,2524702700,54200,54200,54200,54200,0
20230829,173200,2524702700,54200,54200,54200,54200,0
20230829,173100,2524702700,54200,54200,54200,54200,0
20230829,173000,2524702700,54200,54200,54200,54200,0
20230829,172900,2524702700,54200,54200,54200,54200,0
20230829,172800,2524702700,54200,54200,54200,54200,0
20230829,172700,2524702700,54200,54200,54200,54200,0
20230829,172600,2524702700,54200,54200,54200,54200,0
20230829,172500,2524702700,54200,54200,54200,54200,0
20230829,172400,2524702700,54200,54200,54200,54200,0
20230829,172300,2524702700,54200,54200,54200,54200,0
20230829,172200,2524702700,54200,54200,54200,54200,0
20230829,172100,2524702700,54200,54200,54200,54200,0
20230829,172000,2524702700,54200,54200,54200,54200,0
20230829,171900,2524702700,54200,54200,54200,54200,0
20230829,171800,2524702700,54200,54200,54200,54200,228
20230829,171700,2524702700,54200,54200,54200,54200,0
20230829,171600,2524702700,54200,54200,54200,54200,0
20230829,171500,2524702700,54200,54200,54200,54200,0
20230829,171400,2524702700,54200,54200,54200,54200,0
20230829,171300,2524702700,54200,54200,54200,54200,0
20230829,171200,2524702700,54200,54200,54200,54200,0
20230829,171100,2524702700,54200,54200,54200,54200,0
20230829,171000,2524702700,54200,54200,54200,54200,0
20230829,170900,2524702700,54200,54200,54200,54200,0
20230829,170800,2524702700,54200,54200,54200,54200,0
20230829,170700,2524702700,54200,54200,54200,54200,0
20230829,170600,2524702700,54200,54200,54200,54200,0
20230829,170500,2524702700,54200,54200,54200,54200,0
20230829,170400,2524702700,54200,54200,54200,54200,0
20230829,170300,2524702700,54200,54200,54200,54200,0
20230829,170200,2524702700,54200,54200,54200,54200,0
20230829,170100,2524702700,54200,54200,54200,54200,0
20230829,170000,2524702700,54200,54200,54200,54200,0
20230829,165900,2524702700,54200,54200,54200,54200,0
20230829,165800,2524702700,54200,54200,54200,54200,0
20230829,165700,2524702700,54200,54200,54200,54200,0
20230829,165600,2524702700,54200,54200,54200,54200,0
20230829,165500,2524702700,54200,54200,54200,54200,0
20230829,165400,2524702700,54200,54200,54200,54200,0
20230829,165300,2524702700,54200,54200,54200,54200,0
20230829,165200,2524702700,54200,54200,54200,54200,0
20230829,165100,2524702700,54200,54200,54200,54200,0
20230829,165000,2524702700,54200,54200,54200,54200,0
20230829,164900,2524702700,54200,54200,54200,54200,0
20230829,164800,2524702700,54200,54200,54200,54200,228
20230829,164700,2524702700,54200,54200,54200,54200,0
20230829,164600,2524702700,54200,54200,54200,54200,0
20230829,164500,2524702700,54200,54200,54200,54200,0
20230829,164400,2524702700,54200,54200,54200,54200,0
20230829,164300,2524702700,54200,54200,54200,54200,0
20230829,164200,2524702700,54200,54200,54200,54200,0
20230829,164100,2524702700,54200,54200,54200,54200,0
20230829,164000,2524702700,54200,54200,54200,54200,0
20230829,163900,2524702700,54200,54200,54200,54200,0
20230829,163800,2524702700,54200,54200,54200,54200,0
20230829,163700,2524702700,54200,54200,54200,54200,0
20230829,163600,2524702700,54200,54200,54200,54200,0
20230829,163500,2524702700,54200,54200,54200,54200,0
20230829,163400,2524702700,54200,54200,54200,54200,0
20230829,163300,2524702700,54200,54200,54200,54200,0
20230829,163200,2524702700,54200,54200,54200,54200,0
20230829,163100,2524702700,54200,54200,54200,54200,0
20230829,163000,2524702700,54200,54200,54200,54200,0
20230829,162900,2524702700,54200,54200,54200,54200,0
20230829,162800,2524702700,54200,54200,54200,54200,0
20230829,162700,2524702700,54200,54200,54200,54200,0
20230829,162600,2524702700,54200,54200,54200,54200,0
20230829,162500,2524702700,54200,54200,54200,54200,0
20230829,162400,2524702700,54200,54200,54200,54200,0
20230829,162300,2524702700,54200,54200,54200,54200,0
20230829,162200,2524702700,54200,54200,54200,54200,0
20230829,162100,2524702700,54200,54200,54200,54200,0
20230829,162000,2524702700,54200,54200,54200,54200,0
20230829,161900,2524702700,54200,54200,54200,54200,0
20230829,161800,2524702700,54200,54200,54200,54200,228
20230829,161700,2524702700,54200,54200,54200,54200,0
20230829,161600,2524702700,54200,54200,54200,54200,0
20230829,161500,2524702700,54200,54200,54200,54200,0
20230829,161400,2524702700,54200,54200,54200,54200,0
20230829,161300,2524702700,54200,54200,54200,54200,0
20230829,161200,2524702700,54200,54200,54200,54200,0
20230829,161100,2524702700,54200,54200,54200,54200,0
20230829,161000,2524702700,54200,54200,54200,54200,0
20230829,160900,2524702700,54200,54200,54200,54200,0
20230829,160800,2524702700,54200,54200,54200,54200,0
20230829,160700,2524702700,54200,54200,54200,54200,0
20230829,160600,2524702700,54200,54200,54200,54200,0
20230829,160500,2524702700,54200,54200,54200,54200,0
20230829,160400,2524702700,54200,54200,54200,54200,0
20230829,160300,2524702700,54200,54200,54200,54200,0
20230829,160200,2524702700,54200,54200,54200,54200,0
20230829,160100,2524702700,54200,54200,54200,54200,0
20230829,160000,2524702700,54200,54200,54200,54200,0
20230829,155900,2524702700,54200,54200,54200,54200,0
20230829,155800,2524702700,54200,54200,54200,54200,0
20230829,155700,2524702700,54200,54200,54200,54200,0
20230829,155600,2524702700,54200,54200,54200,54200,0
20230829,155500,2524702700,54200,54200,54200,54200,0
20230829,155400,2524702700,54200,54200,54200,54200,0
20230829,155300,2524702700,54200,54200,54200,54200,0
20230829,155200,2524702700,54200,54200,54200,54200,0
20230829,155100,2524702700,54200,54200,54200,54200,0
20230829,155000,2524702700,54200,54200,54200,54200,0
20230829,154900,2524702700,54200,54200,54200,54200,0
20230829,154800,2524702700,54200,54200,54200,54200,228
20230829,154700,2524702700,54200,54200,54200,54200,0
20230829,154600,2524702700,54200,54200,54200,54200,0
20230829,154500,2524702700,54200,54200,54200,54200,0
20230829,154400,2524702700,54200,54200,54200,54200,0
20230829,154300,2524702700,54200,54200,54200,54200,0
20230829,154200,2524702700,54200,54200,54200,54200,0
20230829,154100,2524702700,54200,54200,54200,54200,0
20230829,154000,2524702700,54200,54200,54200,54200,0
20230829,153900,2524702700,54200,54200,54200,54200,0
20230829,153800,2524702700,54200,54200,54200,54200,0
20230829,153700,2524702700,54200,54200,54200,54200,0
20230829,153600,2524702700,54200,54200,54200,54200,0
20230829,153500,2524702700,54200,54200,54200,54200,0
20230829,153400,2524702700,54200,54200,54200,54200,0
20230829,153300,2524702700,54200,54200,54200,54200,0
20230829,153200,2524702700,54200,54200,54200,54200,0
20230829,153100,2524702700,54200,54200,54200,54200,0
20230829,153000,2524702700,54200,54200,54200,54200,228
20230829,152900,2512345100,54100,54100,54100,54100,0
20230829,152800,2512345100,54100,54100,54100,54100,0
20230829,152700,2512345100,54100,54100,54100,54100,0
20230829,152600,2512345100,54100,54100,54100,54100,0
20230829,152500,2512345100,54100,54100,54100,54100,0
20230829,152400,2512345100,54100,54100,54100,54100,0
20230829,152300,2512345100,54100,54100,54100,54100,0
20230829,152200,2512345100,54100,54100,54100,54100,0
20230829,152100,2512345100,54100,54100,54100,54100,0
20230829,152000,2512345100,54100,54100,54100,54100,0
20230829,151900,2512345100,54100,54200,54200,54100,206
20230829,151800,2501197500,54300,54200,54300,54100,62
20230829,151700,2497839600,54200,54300,54300,54200,52
20230829,151600,2495016400,54200,54300,54300,54200,158
20230829,151500,2486451000,54200,54200,54300,54200,34
20230829,151400,2484606800,54300,54300,54300,54200,23
20230829,151300,2483358000,54200,54200,54200,54200,20
20230829,151200,2482274000,54200,54200,54200,54200,15
20230829,151100,2481461000,54200,54200,54200,54200,32
20230829,151000,2479726600,54200,54200,54200,54100,31
20230829,150900,2478046600,54200,54200,54200,54200,56
20230829,150800,2475011400,54200,54200,54200,54200,21
20230829,150700,2473873200,54200,54200,54200,54200,33
20230829,150600,2472084600,54200,54200,54200,54200,41
20230829,150500,2469862400,54200,54100,54200,54100,16
20230829,150400,2468995400,54200,54200,54200,54100,24
20230829,150300,2467695600,54200,54100,54200,54100,47
20230829,150200,2465149300,54200,54200,54200,54100,24
20230829,150100,2463849000,54200,54100,54200,54100,18
20230829,150000,2462874500,54200,54200,54200,54100,68
20230829,145900,2459190400,54100,54000,54200,54000,194
20230829,145800,2448681700,54000,54000,54100,54000,30
20230829,145700,2447060300,54000,54100,54200,54000,34
20230829,145600,2445219900,54100,54100,54100,54000,18
20230829,145500,2444247300,54100,54000,54200,54000,102
20230829,145400,2438730000,54000,54100,54200,54000,48
20230829,145300,2436134000,54000,54000,54100,54000,58
20230829,145200,2433001300,54100,54100,54100,54000,50
20230829,145100,2430298200,54100,54000,54100,54000,60
20230829,145000,2427055000,54000,54100,54200,54000,76
20230829,144900,2422943600,54200,54100,54200,54000,114
20230829,144800,2416775200,54100,54000,54100,54000,30
20230829,144700,2415153600,54100,54000,54100,54000,44
20230829,144600,2412774900,54000,54100,54200,54000,225
20230829,144500,2400597200,54200,54300,54300,54100,18
20230829,144400,2399621300,54100,54100,54200,54100,49
20230829,144300,2396968700,54100,54100,54200,54100,51
20230829,144200,2394207000,54100,54100,54200,54100,28
20230829,144100,2392690700,54100,54100,54300,54100,32
20230829,144000,2390957100,54100,54000,54200,53900,677
20230829,143900,2354395600,54100,54200,54200,54100,175
20230829,143800,2344926700,54200,54300,54300,54100,115
20230829,143700,2338696100,54200,54300,54300,54200,12
20230829,143600,2338045200,54300,54300,54300,54200,77
20230829,143500,2333864200,54300,54200,54300,54200,217
20230829,143400,2322100300,54200,54100,54200,54100,22
20230829,143300,2320908100,54100,54200,54200,54100,19
20230829,143200,2319878500,54200,54200,54300,54100,272
20230829,143100,2305139800,54100,54300,54300,54100,36
20230829,143000,2303187200,54300,54200,54300,54200,167
20230829,142900,2294123200,54100,54200,54200,54100,26
20230829,142800,2292714200,54300,54100,54300,54100,38
20230829,142700,2290652300,54200,54200,54300,54200,89
20230829,142600,2285828200,54100,54300,54300,54100,43
20230829,142500,2283496700,54300,54300,54300,54300,20
20230829,142400,2282410700,54300,54200,54300,54200,53
20230829,142300,2279536800,54200,54200,54300,54200,47
20230829,142200,2276987600,54200,54200,54200,54200,15
20230829,142100,2276174600,54100,54100,54100,54100,47
20230829,142000,2273631900,54100,54100,54100,54100,49
20230829,141900,2270981000,54100,54100,54200,54100,17
20230829,141800,2270060200,54100,54200,54300,54100,149
20230829,141700,2261988800,54200,54200,54200,54200,18
20230829,141600,2261013200,54200,54200,54200,54200,31
20230829,141500,2259333000,54200,54100,54200,54100,29
20230829,141400,2257762400,54100,54100,54100,54100,67
20230829,141300,2254137700,54000,54100,54200,54000,379
20230829,141200,2233666500,54200,54100,54200,54100,26
20230829,141100,2232258300,54100,54300,54300,54000,235
20230829,141000,2219539400,54300,54200,54300,54200,162
20230829,140900,2210758800,54200,54300,54300,54200,105
20230829,140800,2205067000,54300,54300,54300,54300,71
20230829,140700,2201211700,54300,54300,54300,54300,34
20230829,140600,2199365500,54300,54400,54400,54300,25
20230829,140500,2198006500,54400,54300,54400,54300,61
20230829,140400,2194694000,54300,54300,54300,54300,24
20230829,140300,2193390800,54300,54300,54300,54200,17
20230829,140200,2192467800,54300,54300,54400,54300,138
20230829,140100,2184973100,54200,54300,54400,54200,33
20230829,140000,2183184100,54300,54400,54400,54100,502
20230829,135900,2155979700,54400,54400,54500,54300,295
20230829,135800,2139947200,54400,54400,54400,54300,20
20230829,135700,2138859400,54400,54500,54500,54400,73
20230829,135600,2134887700,54500,54500,54500,54400,149
20230829,135500,2126768200,54500,54500,54600,54500,37
20230829,135400,2124751400,54400,54600,54600,54300,239
20230829,135300,2111749400,54500,54500,54500,54400,248
20230829,135200,2098253100,54500,54500,54500,54500,84
20230829,135100,2093675100,54600,54500,54600,54500,31
20230829,135000,2091985300,54500,54500,54500,54400,79
20230829,134900,2087680800,54500,54500,54500,54400,52
20230829,134800,2084850800,54600,54500,54600,54400,99
20230829,134700,2079461900,54500,54500,54600,54500,47
20230829,134600,2076897900,54500,54400,54500,54400,47
20230829,134500,2074337900,54400,54400,54400,54300,23
20230829,134400,2073086900,54500,54400,54500,54400,48
20230829,134300,2070471600,54400,54400,54500,54300,146
20230829,134200,2062530100,54400,54400,54400,54400,2
20230829,134100,2062421300,54400,54400,54500,54400,77
20230829,134000,2058226900,54400,54400,54400,54400,109
20230829,133900,2052297300,54400,54400,54400,54300,31
20230829,133800,2050611900,54400,54300,54400,54300,34
20230829,133700,2048762900,54400,54400,54500,54400,111
20230829,133600,2042722900,54400,54400,54400,54300,26
20230829,133500,2041309500,54400,54300,54400,54300,41
20230829,133400,2039080700,54400,54400,54400,54300,378
20230829,133300,2018554000,54400,54400,54400,54300,121
20230829,133200,2011973600,54400,54300,54400,54300,75
20230829,133100,2007897200,54400,54500,54500,54400,19
20230829,133000,2006863400,54400,54400,54500,54400,119
20230829,132900,2000384200,54400,54400,54400,54400,233
20230829,132800,1987709000,54500,54500,54600,54500,149
20230829,132700,1979587500,54600,54500,54600,54500,218
20230829,132600,1967705800,54500,54400,54500,54400,40
20230829,132500,1965526900,54500,54400,54500,54400,177
20230829,132400,1955896300,54500,54400,54500,54400,43
20230829,132300,1953555700,54400,54500,54500,54300,76
20230829,132200,1949420900,54500,54400,54500,54400,25
20230829,132100,1948059400,54500,54400,54500,54400,93
20230829,132000,1942991200,54400,54500,54500,54400,68
20230829,131900,1939286000,54500,54500,54500,54400,33
20230829,131800,1937488500,54500,54600,54600,54500,153
20230829,131700,1929147300,54600,54600,54600,54600,55
20230829,131600,1926144300,54500,54500,54600,54500,30
20230829,131500,1924509000,54500,54500,54600,54400,109
20230829,131400,1918568600,54500,54500,54500,54400,34
20230829,131300,1916715800,54400,54500,54500,54400,26
20230829,131200,1915299800,54500,54400,54500,54400,66
20230829,131100,1911706600,54400,54400,54400,54400,77
20230829,131000,1907517800,54400,54400,54400,54400,29
20230829,130900,1905940200,54400,54500,54500,54400,62
20230829,130800,1902563100,54400,54400,54400,54300,102
20230829,130700,1897017800,54400,54400,54400,54400,54
20230829,130600,1894080200,54400,54500,54500,54100,659
20230829,130500,1858323700,54500,54500,54500,54400,33
20230829,130400,1856526200,54500,54500,54500,54500,64
20230829,130300,1853038200,54500,54500,54600,54500,179
20230829,130200,1843278900,54400,54400,54500,54400,131
20230829,130100,1836146400,54400,54400,54400,54400,52
20230829,130000,1833317600,54500,54400,54500,54400,46
20230829,125900,1830814200,54400,54400,54400,54400,80
20230829,125800,1826462200,54400,54500,54500,54400,24
20230829,125700,1825156300,54500,54400,54500,54400,133
20230829,125600,1817917800,54400,54400,54500,54400,85
20230829,125500,1813291500,54400,54400,54500,54400,22
20230829,125400,1812094500,54400,54400,54400,54400,65
20230829,125300,1808558500,54500,54500,54500,54400,164
20230829,125200,1799634600,54400,54500,54500,54400,143
20230829,125100,1791854300,54600,54500,54600,54500,96
20230829,125000,1786621600,54500,54500,54500,54500,7
20230829,124900,1786240100,54400,54400,54500,54400,28
20230829,124800,1784715600,54500,54500,54600,54400,167
20230829,124700,1775621300,54500,54400,54500,54400,25
20230829,124600,1774259800,54500,54500,54500,54500,57
20230829,124500,1771153300,54500,54400,54500,54400,56
20230829,124400,1768106700,54500,54400,54500,54400,56
20230829,124300,1765056600,54400,54500,54500,54400,145
20230829,124200,1757161700,54400,54500,54500,54400,80
20230829,124100,1752806700,54500,54500,54500,54400,66
20230829,124000,1749210700,54500,54400,54500,54400,79
20230829,123900,1744906300,54400,54400,54500,54400,43
20230829,123800,1742566700,54300,54400,54400,54300,53
20230829,123700,1739684500,54400,54600,54600,54400,140
20230829,123600,1732060600,54600,54400,54600,54400,115
20230829,123500,1725799900,54400,54500,54500,54400,27
20230829,123400,1724328500,54500,54500,54500,54400,146
20230829,123300,1716383600,54500,54500,54500,54400,46
20230829,123200,1713876700,54400,54500,54600,54400,149
20230829,123100,1705762300,54500,54500,54500,54500,76
20230829,123000,1701620300,54500,54600,54600,54500,66
20230829,122900,1698022500,54600,54500,54600,54500,28
20230829,122800,1696494600,54500,54500,54500,54500,130
20230829,122700,1689409600,54500,54600,54600,54500,36
20230829,122600,1687447400,54600,54600,54600,54400,236
20230829,122500,1674591200,54600,54600,54600,54500,82
20230829,122400,1670115000,54500,54600,54700,54500,86
20230829,122300,1665420100,54600,54600,54600,54600,27
20230829,122200,1663945900,54500,54600,54600,54500,54
20230829,122100,1660998500,54500,54500,54600,54500,239
20230829,122000,1647963700,54600,54600,54700,54500,66
20230829,121900,1644361700,54700,54700,54700,54700,32
20230829,121800,1642611300,54700,54600,54700,54600,132
20230829,121700,1635400300,54600,54600,54600,54500,89
20230829,121600,1630547600,54700,54600,54700,54600,43
20230829,121500,1628197600,54600,54700,54700,54600,160
20230829,121400,1619452300,54700,54700,54700,54600,47
20230829,121300,1616883000,54700,54600,54700,54600,30
20230829,121200,1615244200,54600,54500,54600,54500,160
20230829,121100,1606519200,54500,54500,54500,54400,240
20230829,121000,1593440200,54500,54500,54500,54400,41
20230829,120900,1591206700,54500,54500,54500,54500,124
20230829,120800,1584448700,54500,54500,54500,54400,66
20230829,120700,1580852700,54400,54500,54500,54400,59
20230829,120600,1577638700,54500,54400,54500,54400,53
20230829,120500,1574751300,54500,54500,54500,54500,101
20230829,120400,1569246800,54500,54500,54500,54400,82
20230829,120300,1564778800,54500,54500,54500,54400,75
20230829,120200,1560692300,54500,54600,54600,54500,111
20230829,120100,1554637300,54600,54600,54600,54500,77
20230829,120000,1550434200,54600,54600,54600,54500,25
20230829,115900,1549070200,54500,54500,54600,54500,171
20230829,115800,1539743500,54400,54500,54500,54400,87
20230829,115700,1535003000,54500,54500,54600,54500,29
20230829,115600,1533420700,54600,54600,54600,54500,144
20230829,115500,1525571700,54600,54400,54600,54400,101
20230829,115400,1520063500,54500,54500,54500,54400,301
20230829,115300,1503685100,54500,54600,54600,54400,184
20230829,115200,1493671400,54600,54500,54600,54500,86
20230829,115100,1488983100,54500,54500,54500,54400,33
20230829,115000,1487185600,54500,54500,54500,54400,50
20230829,114900,1484461600,54500,54600,54600,54400,121
20230829,114800,1477870300,54600,54400,54600,54400,43
20230829,114700,1475527700,54500,54500,54600,54400,218
20230829,114600,1463646900,54400,54500,54500,54400,236
20230829,114500,1450795700,54500,54500,54500,54400,60
20230829,114400,1447528700,54600,54600,54600,54500,97
20230829,114300,1442233500,54500,54500,54500,54400,65
20230829,114200,1438692500,54500,54500,54500,54500,60
20230829,114100,1435422500,54500,54500,54500,54500,44
20230829,114000,1433024500,54400,54500,54500,54400,148
20230829,113900,1424966800,54500,54500,54500,54400,70
20230829,113800,1421153000,54500,54500,54500,54400,87
20230829,113700,1416416100,54400,54500,54500,54400,74
20230829,113600,1412385400,54500,54700,54700,54200,488
20230829,113500,1385851900,54700,54600,54700,54600,67
20230829,113400,1382190800,54600,54600,54600,54600,144
20230829,113300,1374328400,54600,54700,54700,54500,268
20230829,113200,1359705000,54600,54600,54700,54600,35
20230829,113100,1357791700,54600,54700,54700,54600,140
20230829,113000,1350137800,54700,54800,54800,54600,69
20230829,112900,1346363200,54800,54800,54800,54600,129
20230829,112800,1339301200,54800,54700,54800,54700,137
20230829,112700,1331806500,54700,54700,54700,54600,70
20230829,112600,1327983500,54700,54600,54700,54500,85
20230829,112500,1323340200,54600,54500,54600,54500,127
20230829,112400,1316407100,54500,54700,54700,54500,274
20230829,112300,1301458300,54700,54700,54700,54600,119
20230829,112200,1294950000,54700,54600,54700,54600,177
20230829,112100,1285269100,54700,54600,54700,54600,95
20230829,112000,1280072700,54600,54600,54700,54600,148
20230829,111900,1271991100,54600,54600,54600,54500,163
20230829,111800,1263092300,54600,54600,54600,54500,246
20230829,111700,1249680700,54500,54600,54600,54500,157
20230829,111600,1241109600,54600,54600,54600,54500,156
20230829,111500,1232593000,54600,54700,54700,54600,428
20230829,111400,1209222000,54700,54700,54700,54700,371
20230829,111300,1188928300,54700,54500,54700,54400,711
20230829,111200,1150109100,54600,54600,54600,54500,607
20230829,111100,1116967900,54600,54600,54600,54500,245
20230829,111000,1103591000,54500,54600,54600,54500,85
20230829,110900,1098951600,54500,54500,54600,54500,104
20230829,110800,1093274600,54600,54600,54600,54500,36
20230829,110700,1091310300,54600,54600,54600,54500,65
20230829,110600,1087762600,54600,54600,54600,54500,149
20230829,110500,1079634500,54600,54600,54600,54500,32
20230829,110400,1077889300,54600,54600,54600,54600,58
20230829,110300,1074722500,54600,54400,54600,54400,113
20230829,110200,1068559900,54400,54500,54500,54400,14
20230829,110100,1067798100,54500,54400,54500,54400,71
20230829,110000,1063928800,54400,54500,54500,54400,115
20230829,105900,1057662300,54400,54500,54500,54300,133
20230829,105800,1050433400,54500,54400,54500,54400,72
20230829,105700,1046510700,54500,54400,54500,54400,102
20230829,105600,1040954400,54400,54400,54500,54400,29
20230829,105500,1039375900,54400,54400,54500,54400,63
20230829,105400,1035944700,54600,54500,54600,54500,94
20230829,105300,1030819600,54500,54500,54500,54500,90
20230829,105200,1025914600,54400,54500,54500,54400,32
20230829,105100,1024172400,54500,54400,54500,54400,80
20230829,105000,1019815700,54500,54400,54500,54400,120
20230829,104900,1013282100,54400,54500,54500,54400,42
20230829,104800,1010994300,54500,54500,54500,54400,60
20230829,104700,1007729000,54500,54500,54500,54500,163
20230829,104600,998845500,54500,54500,54500,54400,62
20230829,104500,995467500,54500,54500,54500,54400,43
20230829,104400,993125000,54500,54400,54500,54400,118
20230829,104300,986696100,54300,54500,54500,54300,99
20230829,104200,981316600,54400,54500,54500,54300,71
20230829,104100,977456900,54400,54300,54400,54300,121
20230829,104000,970875500,54200,54500,54500,54100,168
20230829,103900,961755800,54500,54500,54500,54400,56
20230829,103800,958705700,54500,54500,54500,54400,125
20230829,103700,951894200,54500,54400,54500,54400,204
20230829,103600,940791500,54400,54500,54500,54400,53
20230829,103500,937904000,54500,54500,54500,54400,132
20230829,103400,930711100,54500,54400,54500,54400,74
20230829,103300,926679100,54500,54500,54500,54500,36
20230829,103200,924717100,54500,54500,54500,54400,114
20230829,103100,918505100,54500,54500,54500,54400,116
20230829,103000,912190900,54500,54400,54500,54400,57
20230829,102900,909085700,54400,54500,54500,54400,99
20230829,102800,903690800,54500,54500,54500,54400,18
20230829,102700,902710800,54500,54500,54600,54400,265
20230829,102600,888265100,54400,54500,54500,54400,367
20230829,102500,868267200,54400,54400,54400,54300,126
20230829,102400,861413800,54400,54400,54400,54300,49
20230829,102300,858749200,54400,54400,54400,54400,26
20230829,102200,857334800,54400,54300,54400,54300,85
20230829,102100,852718700,54300,54300,54400,54300,51
20230829,102000,849946200,54300,54300,54400,54300,106
20230829,101900,844187700,54300,54400,54500,54300,96
20230829,101800,838965100,54400,54400,54400,54300,21
20230829,101700,837823700,54400,54400,54500,54300,114
20230829,101600,831622000,54400,54400,54400,54400,62
20230829,101500,828249200,54400,54400,54400,54400,21
20230829,101400,827106800,54400,54400,54400,54300,126
20230829,101300,820252500,54400,54400,54400,54400,67
20230829,101200,816607700,54400,54400,54400,54300,69
20230829,101100,812859300,54500,54500,54500,54500,38
20230829,101000,810788300,54500,54500,54500,54200,568
20230829,100900,779961700,54500,54500,54500,54500,19
20230829,100800,778926200,54500,54500,54500,54500,74
20230829,100700,774893200,54500,54500,54500,54500,76
20230829,100600,770751200,54500,54400,54500,54400,120
20230829,100500,764221700,54400,54400,54400,54400,47
20230829,100400,761664900,54400,54400,54400,54400,37
20230829,100300,759652100,54300,54300,54300,54300,63
20230829,100200,756231200,54300,54400,54400,54300,76
20230829,100100,752103500,54400,54500,54500,54400,184
20230829,100000,742089400,54500,54500,54500,54400,59
20230829,095900,738874000,54500,54500,54500,54400,45
20230829,095800,736422000,54500,54500,54500,54400,322
20230829,095700,718879100,54500,54400,54500,54400,875
20230829,095600,671275000,54400,54400,54400,54400,140
20230829,095500,663659000,54300,54300,54300,54300,168
20230829,095400,654536600,54300,54300,54400,54300,246
20230829,095300,641178500,54300,54200,54300,54200,66
20230829,095200,637597400,54200,54200,54200,54200,40
20230829,095100,635429400,54200,54200,54200,54200,103
20230829,095000,629846800,54200,54300,54300,54000,67
20230829,094900,626216100,54300,54300,54300,54300,5
20230829,094800,625944600,54200,54200,54300,54200,78
20230829,094700,621712700,54200,54200,54200,54200,34
20230829,094600,619869900,54200,54200,54200,54200,7
20230829,094500,619490500,54200,54200,54200,54200,54
20230829,094400,616563700,54200,54200,54200,54200,25
20230829,094300,615208700,54200,54200,54200,54100,9
20230829,094200,614721400,54200,54200,54300,54200,65
20230829,094100,611194900,54200,54300,54300,54100,74
20230829,094000,607185100,54300,54300,54300,54300,7
20230829,093900,606805000,54300,54200,54300,54200,43
20230829,093800,604472200,54200,54200,54200,54100,87
20230829,093700,599756900,53900,54200,54300,53900,173
20230829,093600,590418000,54200,54200,54200,54100,10
20230829,093500,589876700,54200,54100,54200,54100,79
20230829,093400,585599900,54200,54200,54200,54200,25
20230829,093300,584244900,54200,54300,54300,54200,36
20230829,093200,582290200,54200,54000,54200,54000,157
20230829,093100,573789200,54000,54200,54200,54000,46
20230829,093000,571297900,54000,53900,54200,53900,932
20230829,092900,520970200,53900,53800,53900,53800,71
20230829,092800,517150100,53800,53800,53800,53400,184
20230829,092700,507304600,53700,53900,53900,53700,63
20230829,092600,503914800,53600,53800,53900,53500,270
20230829,092500,489435800,53900,53900,54000,53800,32
20230829,092400,487711000,53900,53600,53900,53600,221
20230829,092300,475805700,53700,53600,53700,53600,14
20230829,092200,475055000,53600,53600,53600,53600,30
20230829,092100,473447000,53600,53600,53800,53600,128
20230829,092000,466581200,53700,53900,53900,53700,766
20230829,091900,425364700,54000,54000,54000,54000,25
20230829,091800,424014700,53900,54000,54100,53900,65
20230829,091700,420501900,54000,54000,54000,54000,24
20230829,091600,419205900,54000,54000,54000,54000,202
20230829,091500,408297900,54000,54200,54200,54000,309
20230829,091400,391606700,54000,54100,54100,54000,316
20230829,091300,374540400,54100,54200,54300,54100,182
20230829,091200,364673500,54300,54300,54400,54300,62
20230829,091100,361304900,54200,54200,54300,54200,24
20230829,091000,360002200,54200,54100,54200,54000,400
20230829,090900,338354900,54000,54000,54000,53900,115
20230829,090800,332147500,53900,54000,54000,53900,179
20230829,090700,322497100,54000,54100,54100,54000,492
20230829,090600,295921200,54100,54100,54100,54100,143
20230829,090500,288184900,54100,54100,54100,54100,70
20230829,090400,284397900,54100,54100,54100,54000,217
20230829,090300,272658800,54200,54200,54200,54200,101
20230829,090200,267184600,54000,54300,54500,54000,1521
20230829,090100,184692600,54300,54100,54300,54100,29
20230829,090000,183123300,54100,54900,55000,54000,3348