KissMeData/267270/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,202600,10833604500,70200,70200,70200,70200,1565
20230822,202500,10833604500,70200,70200,70200,70200,0
20230822,202400,10833604500,70200,70200,70200,70200,0
20230822,202300,10833604500,70200,70200,70200,70200,0
20230822,202200,10833604500,70200,70200,70200,70200,0
20230822,202100,10833604500,70200,70200,70200,70200,0
20230822,202000,10833604500,70200,70200,70200,70200,0
20230822,201900,10833604500,70200,70200,70200,70200,0
20230822,201800,10833604500,70200,70200,70200,70200,0
20230822,201700,10833604500,70200,70200,70200,70200,0
20230822,201600,10833604500,70200,70200,70200,70200,0
20230822,201500,10833604500,70200,70200,70200,70200,0
20230822,201400,10833604500,70200,70200,70200,70200,0
20230822,201300,10833604500,70200,70200,70200,70200,0
20230822,201200,10833604500,70200,70200,70200,70200,0
20230822,201100,10833604500,70200,70200,70200,70200,0
20230822,201000,10833604500,70200,70200,70200,70200,0
20230822,200900,10833604500,70200,70200,70200,70200,0
20230822,200800,10833604500,70200,70200,70200,70200,0
20230822,200700,10833604500,70200,70200,70200,70200,0
20230822,200600,10833604500,70200,70200,70200,70200,0
20230822,200500,10833604500,70200,70200,70200,70200,0
20230822,200400,10833604500,70200,70200,70200,70200,0
20230822,200300,10833604500,70200,70200,70200,70200,0
20230822,200200,10833604500,70200,70200,70200,70200,0
20230822,200100,10833604500,70200,70200,70200,70200,0
20230822,200000,10833604500,70200,70200,70200,70200,0
20230822,195900,10833604500,70200,70200,70200,70200,0
20230822,195800,10833604500,70200,70200,70200,70200,0
20230822,195700,10833604500,70200,70200,70200,70200,0
20230822,195600,10833604500,70200,70200,70200,70200,1565
20230822,195500,10833604500,70200,70200,70200,70200,0
20230822,195400,10833604500,70200,70200,70200,70200,0
20230822,195300,10833604500,70200,70200,70200,70200,0
20230822,195200,10833604500,70200,70200,70200,70200,0
20230822,195100,10833604500,70200,70200,70200,70200,0
20230822,195000,10833604500,70200,70200,70200,70200,0
20230822,194900,10833604500,70200,70200,70200,70200,0
20230822,194800,10833604500,70200,70200,70200,70200,0
20230822,194700,10833604500,70200,70200,70200,70200,0
20230822,194600,10833604500,70200,70200,70200,70200,0
20230822,194500,10833604500,70200,70200,70200,70200,0
20230822,194400,10833604500,70200,70200,70200,70200,0
20230822,194300,10833604500,70200,70200,70200,70200,0
20230822,194200,10833604500,70200,70200,70200,70200,0
20230822,194100,10833604500,70200,70200,70200,70200,0
20230822,194000,10833604500,70200,70200,70200,70200,0
20230822,193900,10833604500,70200,70200,70200,70200,0
20230822,193800,10833604500,70200,70200,70200,70200,0
20230822,193700,10833604500,70200,70200,70200,70200,0
20230822,193600,10833604500,70200,70200,70200,70200,0
20230822,193500,10833604500,70200,70200,70200,70200,0
20230822,193400,10833604500,70200,70200,70200,70200,0
20230822,193300,10833604500,70200,70200,70200,70200,0
20230822,193200,10833604500,70200,70200,70200,70200,0
20230822,193100,10833604500,70200,70200,70200,70200,0
20230822,193000,10833604500,70200,70200,70200,70200,0
20230822,192900,10833604500,70200,70200,70200,70200,0
20230822,192800,10833604500,70200,70200,70200,70200,0
20230822,192700,10833604500,70200,70200,70200,70200,0
20230822,192600,10833604500,70200,70200,70200,70200,1565
20230822,192500,10833604500,70200,70200,70200,70200,0
20230822,192400,10833604500,70200,70200,70200,70200,0
20230822,192300,10833604500,70200,70200,70200,70200,0
20230822,192200,10833604500,70200,70200,70200,70200,0
20230822,192100,10833604500,70200,70200,70200,70200,0
20230822,192000,10833604500,70200,70200,70200,70200,0
20230822,191900,10833604500,70200,70200,70200,70200,0
20230822,191800,10833604500,70200,70200,70200,70200,0
20230822,191700,10833604500,70200,70200,70200,70200,0
20230822,191600,10833604500,70200,70200,70200,70200,0
20230822,191500,10833604500,70200,70200,70200,70200,0
20230822,191400,10833604500,70200,70200,70200,70200,0
20230822,191300,10833604500,70200,70200,70200,70200,0
20230822,191200,10833604500,70200,70200,70200,70200,0
20230822,191100,10833604500,70200,70200,70200,70200,0
20230822,191000,10833604500,70200,70200,70200,70200,0
20230822,190900,10833604500,70200,70200,70200,70200,0
20230822,190800,10833604500,70200,70200,70200,70200,0
20230822,190700,10833604500,70200,70200,70200,70200,0
20230822,190600,10833604500,70200,70200,70200,70200,0
20230822,190500,10833604500,70200,70200,70200,70200,0
20230822,190400,10833604500,70200,70200,70200,70200,0
20230822,190300,10833604500,70200,70200,70200,70200,0
20230822,190200,10833604500,70200,70200,70200,70200,0
20230822,190100,10833604500,70200,70200,70200,70200,0
20230822,190000,10833604500,70200,70200,70200,70200,0
20230822,185900,10833604500,70200,70200,70200,70200,0
20230822,185800,10833604500,70200,70200,70200,70200,0
20230822,185700,10833604500,70200,70200,70200,70200,0
20230822,185600,10833604500,70200,70200,70200,70200,1565
20230822,185500,10833604500,70200,70200,70200,70200,0
20230822,185400,10833604500,70200,70200,70200,70200,0
20230822,185300,10833604500,70200,70200,70200,70200,0
20230822,185200,10833604500,70200,70200,70200,70200,0
20230822,185100,10833604500,70200,70200,70200,70200,0
20230822,185000,10833604500,70200,70200,70200,70200,0
20230822,184900,10833604500,70200,70200,70200,70200,0
20230822,184800,10833604500,70200,70200,70200,70200,0
20230822,184700,10833604500,70200,70200,70200,70200,0
20230822,184600,10833604500,70200,70200,70200,70200,0
20230822,184500,10833604500,70200,70200,70200,70200,0
20230822,184400,10833604500,70200,70200,70200,70200,0
20230822,184300,10833604500,70200,70200,70200,70200,0
20230822,184200,10833604500,70200,70200,70200,70200,0
20230822,184100,10833604500,70200,70200,70200,70200,0
20230822,184000,10833604500,70200,70200,70200,70200,0
20230822,183900,10833604500,70200,70200,70200,70200,0
20230822,183800,10833604500,70200,70200,70200,70200,0
20230822,183700,10833604500,70200,70200,70200,70200,0
20230822,183600,10833604500,70200,70200,70200,70200,0
20230822,183500,10833604500,70200,70200,70200,70200,0
20230822,183400,10833604500,70200,70200,70200,70200,0
20230822,183300,10833604500,70200,70200,70200,70200,0
20230822,183200,10833604500,70200,70200,70200,70200,0
20230822,183100,10833604500,70200,70200,70200,70200,0
20230822,183000,10833604500,70200,70200,70200,70200,0
20230822,182900,10833604500,70200,70200,70200,70200,0
20230822,182800,10833604500,70200,70200,70200,70200,0
20230822,182700,10833604500,70200,70200,70200,70200,0
20230822,182600,10833604500,70200,70200,70200,70200,1565
20230822,182500,10833604500,70200,70200,70200,70200,0
20230822,182400,10833604500,70200,70200,70200,70200,0
20230822,182300,10833604500,70200,70200,70200,70200,0
20230822,182200,10833604500,70200,70200,70200,70200,0
20230822,182100,10833604500,70200,70200,70200,70200,0
20230822,182000,10833604500,70200,70200,70200,70200,0
20230822,181900,10833604500,70200,70200,70200,70200,0
20230822,181800,10833604500,70200,70200,70200,70200,0
20230822,181700,10833604500,70200,70200,70200,70200,0
20230822,181600,10833604500,70200,70200,70200,70200,0
20230822,181500,10833604500,70200,70200,70200,70200,0
20230822,181400,10833604500,70200,70200,70200,70200,0
20230822,181300,10833604500,70200,70200,70200,70200,0
20230822,181200,10833604500,70200,70200,70200,70200,0
20230822,181100,10833604500,70200,70200,70200,70200,0
20230822,181000,10833604500,70200,70200,70200,70200,0
20230822,180900,10833604500,70200,70200,70200,70200,0
20230822,180800,10833604500,70200,70200,70200,70200,0
20230822,180700,10833604500,70200,70200,70200,70200,0
20230822,180600,10833604500,70200,70200,70200,70200,0
20230822,180500,10833604500,70200,70200,70200,70200,0
20230822,180400,10833604500,70200,70200,70200,70200,0
20230822,180300,10833604500,70200,70200,70200,70200,0
20230822,180200,10833604500,70200,70200,70200,70200,0
20230822,180100,10833604500,70200,70200,70200,70200,0
20230822,180000,10833604500,70200,70200,70200,70200,0
20230822,175900,10833604500,70200,70200,70200,70200,0
20230822,175800,10833604500,70200,70200,70200,70200,0
20230822,175700,10833604500,70200,70200,70200,70200,0
20230822,175600,10833604500,70200,70200,70200,70200,1565
20230822,175500,10833604500,70200,70200,70200,70200,0
20230822,175400,10833604500,70200,70200,70200,70200,0
20230822,175300,10833604500,70200,70200,70200,70200,0
20230822,175200,10833604500,70200,70200,70200,70200,0
20230822,175100,10833604500,70200,70200,70200,70200,0
20230822,175000,10833604500,70200,70200,70200,70200,0
20230822,174900,10833604500,70200,70200,70200,70200,0
20230822,174800,10833604500,70200,70200,70200,70200,0
20230822,174700,10833604500,70200,70200,70200,70200,0
20230822,174600,10833604500,70200,70200,70200,70200,0
20230822,174500,10833604500,70200,70200,70200,70200,0
20230822,174400,10833604500,70200,70200,70200,70200,0
20230822,174300,10833604500,70200,70200,70200,70200,0
20230822,174200,10833604500,70200,70200,70200,70200,0
20230822,174100,10833604500,70200,70200,70200,70200,0
20230822,174000,10833604500,70200,70200,70200,70200,0
20230822,173900,10833604500,70200,70200,70200,70200,0
20230822,173800,10833604500,70200,70200,70200,70200,0
20230822,173700,10833604500,70200,70200,70200,70200,0
20230822,173600,10833604500,70200,70200,70200,70200,0
20230822,173500,10833604500,70200,70200,70200,70200,0
20230822,173400,10833604500,70200,70200,70200,70200,0
20230822,173300,10833604500,70200,70200,70200,70200,0
20230822,173200,10833604500,70200,70200,70200,70200,0
20230822,173100,10833604500,70200,70200,70200,70200,0
20230822,173000,10833604500,70200,70200,70200,70200,0
20230822,172900,10833604500,70200,70200,70200,70200,0
20230822,172800,10833604500,70200,70200,70200,70200,0
20230822,172700,10833604500,70200,70200,70200,70200,0
20230822,172600,10833604500,70200,70200,70200,70200,1565
20230822,172500,10833604500,70200,70200,70200,70200,0
20230822,172400,10833604500,70200,70200,70200,70200,0
20230822,172300,10833604500,70200,70200,70200,70200,0
20230822,172200,10833604500,70200,70200,70200,70200,0
20230822,172100,10833604500,70200,70200,70200,70200,0
20230822,172000,10833604500,70200,70200,70200,70200,0
20230822,171900,10833604500,70200,70200,70200,70200,0
20230822,171800,10833604500,70200,70200,70200,70200,0
20230822,171700,10833604500,70200,70200,70200,70200,0
20230822,171600,10833604500,70200,70200,70200,70200,0
20230822,171500,10833604500,70200,70200,70200,70200,0
20230822,171400,10833604500,70200,70200,70200,70200,0
20230822,171300,10833604500,70200,70200,70200,70200,0
20230822,171200,10833604500,70200,70200,70200,70200,0
20230822,171100,10833604500,70200,70200,70200,70200,0
20230822,171000,10833604500,70200,70200,70200,70200,0
20230822,170900,10833604500,70200,70200,70200,70200,0
20230822,170800,10833604500,70200,70200,70200,70200,0
20230822,170700,10833604500,70200,70200,70200,70200,0
20230822,170600,10833604500,70200,70200,70200,70200,0
20230822,170500,10833604500,70200,70200,70200,70200,0
20230822,170400,10833604500,70200,70200,70200,70200,0
20230822,170300,10833604500,70200,70200,70200,70200,0
20230822,170200,10833604500,70200,70200,70200,70200,0
20230822,170100,10833604500,70200,70200,70200,70200,0
20230822,170000,10833604500,70200,70200,70200,70200,0
20230822,165900,10833604500,70200,70200,70200,70200,0
20230822,165800,10833604500,70200,70200,70200,70200,0
20230822,165700,10833604500,70200,70200,70200,70200,0
20230822,165600,10833604500,70200,70200,70200,70200,1565
20230822,165500,10833604500,70200,70200,70200,70200,0
20230822,165400,10833604500,70200,70200,70200,70200,0
20230822,165300,10833604500,70200,70200,70200,70200,0
20230822,165200,10833604500,70200,70200,70200,70200,0
20230822,165100,10833604500,70200,70200,70200,70200,0
20230822,165000,10833604500,70200,70200,70200,70200,0
20230822,164900,10833604500,70200,70200,70200,70200,0
20230822,164800,10833604500,70200,70200,70200,70200,0
20230822,164700,10833604500,70200,70200,70200,70200,0
20230822,164600,10833604500,70200,70200,70200,70200,0
20230822,164500,10833604500,70200,70200,70200,70200,0
20230822,164400,10833604500,70200,70200,70200,70200,0
20230822,164300,10833604500,70200,70200,70200,70200,0
20230822,164200,10833604500,70200,70200,70200,70200,0
20230822,164100,10833604500,70200,70200,70200,70200,0
20230822,164000,10833604500,70200,70200,70200,70200,0
20230822,163900,10833604500,70200,70200,70200,70200,0
20230822,163800,10833604500,70200,70200,70200,70200,0
20230822,163700,10833604500,70200,70200,70200,70200,0
20230822,163600,10833604500,70200,70200,70200,70200,0
20230822,163500,10833604500,70200,70200,70200,70200,0
20230822,163400,10833604500,70200,70200,70200,70200,0
20230822,163300,10833604500,70200,70200,70200,70200,0
20230822,163200,10833604500,70200,70200,70200,70200,0
20230822,163100,10833604500,70200,70200,70200,70200,0
20230822,163000,10833604500,70200,70200,70200,70200,0
20230822,162900,10833604500,70200,70200,70200,70200,0
20230822,162800,10833604500,70200,70200,70200,70200,0
20230822,162700,10833604500,70200,70200,70200,70200,0
20230822,162600,10833604500,70200,70200,70200,70200,1565
20230822,162500,10833604500,70200,70200,70200,70200,0
20230822,162400,10833604500,70200,70200,70200,70200,0
20230822,162300,10833604500,70200,70200,70200,70200,0
20230822,162200,10833604500,70200,70200,70200,70200,0
20230822,162100,10833604500,70200,70200,70200,70200,0
20230822,162000,10833604500,70200,70200,70200,70200,0
20230822,161900,10833604500,70200,70200,70200,70200,0
20230822,161800,10833604500,70200,70200,70200,70200,0
20230822,161700,10833604500,70200,70200,70200,70200,0
20230822,161600,10833604500,70200,70200,70200,70200,0
20230822,161500,10833604500,70200,70200,70200,70200,0
20230822,161400,10833604500,70200,70200,70200,70200,0
20230822,161300,10833604500,70200,70200,70200,70200,0
20230822,161200,10833604500,70200,70200,70200,70200,0
20230822,161100,10833604500,70200,70200,70200,70200,0
20230822,161000,10833604500,70200,70200,70200,70200,0
20230822,160900,10833604500,70200,70200,70200,70200,0
20230822,160800,10833604500,70200,70200,70200,70200,0
20230822,160700,10833604500,70200,70200,70200,70200,0
20230822,160600,10833604500,70200,70200,70200,70200,0
20230822,160500,10833604500,70200,70200,70200,70200,0
20230822,160400,10833604500,70200,70200,70200,70200,0
20230822,160300,10833604500,70200,70200,70200,70200,0
20230822,160200,10833604500,70200,70200,70200,70200,0
20230822,160100,10833604500,70200,70200,70200,70200,0
20230822,160000,10833604500,70200,70200,70200,70200,0
20230822,155900,10833604500,70200,70200,70200,70200,0
20230822,155800,10833604500,70200,70200,70200,70200,0
20230822,155700,10833604500,70200,70200,70200,70200,0
20230822,155600,10833604500,70200,70200,70200,70200,1565
20230822,155500,10833604500,70200,70200,70200,70200,0
20230822,155400,10833604500,70200,70200,70200,70200,0
20230822,155300,10833604500,70200,70200,70200,70200,0
20230822,155200,10833604500,70200,70200,70200,70200,0
20230822,155100,10833604500,70200,70200,70200,70200,0
20230822,155000,10833604500,70200,70200,70200,70200,0
20230822,154900,10833604500,70200,70200,70200,70200,0
20230822,154800,10833604500,70200,70200,70200,70200,0
20230822,154700,10833604500,70200,70200,70200,70200,0
20230822,154600,10833604500,70200,70200,70200,70200,0
20230822,154500,10833604500,70200,70200,70200,70200,0
20230822,154400,10833604500,70200,70200,70200,70200,0
20230822,154300,10833604500,70200,70200,70200,70200,0
20230822,154200,10833604500,70200,70200,70200,70200,0
20230822,154100,10833604500,70200,70200,70200,70200,0
20230822,154000,10833604500,70200,70200,70200,70200,0
20230822,153900,10833604500,70200,70200,70200,70200,0
20230822,153800,10833604500,70200,70200,70200,70200,0
20230822,153700,10833604500,70200,70200,70200,70200,0
20230822,153600,10833604500,70200,70200,70200,70200,0
20230822,153500,10833604500,70200,70200,70200,70200,0
20230822,153400,10833604500,70200,70200,70200,70200,0
20230822,153300,10833604500,70200,70200,70200,70200,0
20230822,153200,10833604500,70200,70200,70200,70200,0
20230822,153100,10833604500,70200,70200,70200,70200,0
20230822,153000,10833604500,70200,70200,70200,70200,1565
20230822,152900,10723741500,70200,70200,70200,70200,0
20230822,152800,10723741500,70200,70200,70200,70200,0
20230822,152700,10723741500,70200,70200,70200,70200,0
20230822,152600,10723741500,70200,70200,70200,70200,0
20230822,152500,10723741500,70200,70200,70200,70200,0
20230822,152400,10723741500,70200,70200,70200,70200,0
20230822,152300,10723741500,70200,70200,70200,70200,0
20230822,152200,10723741500,70200,70200,70200,70200,0
20230822,152100,10723741500,70200,70200,70200,70200,0
20230822,152000,10723741500,70200,70200,70200,70200,0
20230822,151900,10723741500,70200,70300,70300,70100,175
20230822,151800,10711457500,70100,70100,70300,70100,873
20230822,151700,10650229800,70200,70100,70200,70100,253
20230822,151600,10632477600,70200,70200,70200,70100,114
20230822,151500,10624475500,70100,70200,70200,70100,63
20230822,151400,10620054200,70200,70200,70400,70200,274
20230822,151300,10600804600,70200,70300,70300,70200,73
20230822,151200,10595674700,70300,70300,70300,70200,186
20230822,151100,10582600000,70300,70300,70300,70200,83
20230822,151000,10576766000,70100,70200,70300,70100,34
20230822,150900,10574379500,70200,70200,70200,70100,72
20230822,150800,10569328900,70200,70300,70300,70200,123
20230822,150700,10560691300,70300,70300,70500,70300,263
20230822,150600,10542188200,70200,70400,70400,70200,580
20230822,150500,10501396400,70500,70500,70500,70400,186
20230822,150400,10488294400,70300,70400,70400,70300,28
20230822,150300,10486325100,70300,70500,70500,70300,650
20230822,150200,10440506000,70600,70600,70600,70500,100
20230822,150100,10433446700,70500,70500,70500,70500,7
20230822,150000,10432953200,70700,70600,70800,70600,988
20230822,145900,10363110500,70700,70600,70700,70500,266
20230822,145800,10344317300,70600,70600,70700,70500,299
20230822,145700,10323211200,70700,70400,70700,70400,291
20230822,145600,10302679600,70400,70600,70700,70400,156
20230822,145500,10291662900,70600,70500,70600,70400,176
20230822,145400,10279254700,70500,70400,70500,70400,153
20230822,145300,10268473100,70500,70500,70600,70400,137
20230822,145200,10258810000,70500,70500,70700,70400,252
20230822,145100,10241037100,70600,70400,70600,70400,377
20230822,145000,10214456000,70600,70500,70600,70400,141
20230822,144900,10204515400,70400,70300,70400,70300,198
20230822,144800,10190586800,70400,70400,70400,70300,89
20230822,144700,10184321500,70500,70500,70600,70400,250
20230822,144600,10166692800,70500,70600,70700,70500,435
20230822,144500,10136009000,70700,70600,70700,70500,201
20230822,144400,10121823100,70500,70500,70600,70500,163
20230822,144300,10110318700,70500,70400,70500,70400,266
20230822,144200,10091568100,70400,70300,70400,70200,95
20230822,144100,10084889100,70400,70400,70500,70400,191
20230822,144000,10071442600,70500,70400,70500,70300,245
20230822,143900,10054181200,70300,70300,70500,70300,409
20230822,143800,10025378300,70400,70400,70500,70300,81
20230822,143700,10019680600,70500,70500,70500,70200,306
20230822,143600,9998138200,70400,70300,70400,70300,218
20230822,143500,9982797500,70300,70300,70400,70300,203
20230822,143400,9968521500,70300,70400,70400,70200,116
20230822,143300,9960371600,70400,70400,70400,70200,279
20230822,143200,9940739200,70400,70300,70400,70200,178
20230822,143100,9928224900,70200,70200,70300,70200,235
20230822,143000,9911712300,70300,70300,70300,70100,95
20230822,142900,9905038000,70400,70200,70400,70100,226
20230822,142800,9889159200,70400,70200,70400,70100,298
20230822,142700,9868191700,70200,70200,70400,70100,268
20230822,142600,9849361000,70300,70200,70300,70200,104
20230822,142500,9842058700,70400,70300,70400,70100,130
20230822,142400,9832925400,70400,70100,70400,70000,306
20230822,142300,9811459400,70200,70300,70400,70200,389
20230822,142200,9784112400,70400,70100,70400,70100,139
20230822,142100,9774356700,70200,70300,70300,70100,212
20230822,142000,9759468700,70200,70100,70400,70100,198
20230822,141900,9745572900,70200,70300,70400,70200,233
20230822,141800,9729191500,70200,70300,70500,70100,477
20230822,141700,9695686700,70200,70100,70200,70100,124
20230822,141600,9686988500,70100,70200,70300,70100,142
20230822,141500,9677014100,70200,70400,70500,70200,993
20230822,141400,9607255500,70400,70400,70500,70300,440
20230822,141300,9576289600,70300,70400,70400,70300,88
20230822,141200,9570097500,70400,70400,70500,70300,123
20230822,141100,9561432900,70400,70200,70400,70200,158
20230822,141000,9550320700,70200,70400,70500,70200,249
20230822,140900,9532801800,70400,70300,70500,70200,113
20230822,140800,9524847700,70200,70200,70300,70200,88
20230822,140700,9518663500,70200,70300,70400,70200,308
20230822,140600,9497014600,70400,70200,70500,70200,279
20230822,140500,9477381600,70300,70400,70500,70300,301
20230822,140400,9456189300,70400,70200,70400,70200,124
20230822,140300,9447474400,70200,70200,70300,70200,273
20230822,140200,9428297600,70200,70200,70300,70200,188
20230822,140100,9415083900,70300,70400,70400,70200,203
20230822,140000,9400808000,70300,70300,70400,70200,280
20230822,135900,9381118400,70500,70200,70500,70200,180
20230822,135800,9368448600,70200,70200,70500,70200,98
20230822,135700,9361557800,70200,70400,70400,70200,197
20230822,135600,9347699400,70400,70400,70400,70300,236
20230822,135500,9331101100,70300,70300,70400,70300,205
20230822,135400,9316677700,70400,70500,70500,70400,512
20230822,135300,9280610000,70500,70300,70500,70300,207
20230822,135200,9266042600,70200,70200,70300,70200,104
20230822,135100,9258735700,70300,70400,70500,70200,110
20230822,135000,9250990500,70300,70300,70500,70200,259
20230822,134900,9232772000,70400,70300,70500,70300,304
20230822,134800,9211367700,70400,70500,70500,70300,721
20230822,134700,9160603800,70400,70500,70600,70400,379
20230822,134600,9133894700,70600,70800,70800,70600,1114
20230822,134500,9055129000,70700,70700,70800,70600,236
20230822,134400,9038444600,70600,70700,70800,70600,456
20230822,134300,9006210900,70700,70500,70800,70500,873
20230822,134200,8944523100,70500,70500,70600,70400,144
20230822,134100,8934367800,70600,70500,70600,70400,263
20230822,134000,8915822900,70500,70500,70600,70500,305
20230822,133900,8894314800,70500,70500,70700,70400,335
20230822,133800,8870676200,70500,70600,70600,70400,464
20230822,133700,8837956400,70500,70600,70700,70500,400
20230822,133600,8809713300,70700,70600,70700,70600,212
20230822,133500,8794732900,70500,70600,70700,70500,224
20230822,133400,8778915200,70600,70500,70700,70400,490
20230822,133300,8744366500,70500,70600,70800,70400,362
20230822,133200,8718839200,70600,70500,70600,70500,119
20230822,133100,8710439300,70600,70700,70800,70400,232
20230822,133000,8694035600,70700,70600,70800,70500,906
20230822,132900,8630001900,70600,70600,70600,70500,113
20230822,132800,8622029700,70600,70800,70800,70500,471
20230822,132700,8588724900,70700,70500,70800,70500,1343
20230822,132600,8493847800,70500,70400,70500,70400,229
20230822,132500,8477716600,70400,70400,70500,70400,764
20230822,132400,8423928800,70400,70500,70500,70400,201
20230822,132300,8409763600,70500,70500,70700,70400,281
20230822,132200,8389942400,70500,70500,70600,70400,301
20230822,132100,8368719600,70600,70400,70600,70300,294
20230822,132000,8347983900,70500,70500,70500,70400,314
20230822,131900,8325861900,70500,70500,70600,70500,138
20230822,131800,8316132700,70500,70400,70600,70400,457
20230822,131700,8283916600,70400,70500,70700,70400,379
20230822,131600,8257196700,70500,70700,70700,70400,358
20230822,131500,8231943300,70700,70700,70700,70600,564
20230822,131400,8192089200,70800,70600,70800,70600,89
20230822,131300,8185798300,70600,70700,70700,70600,424
20230822,131200,8155830900,70700,70600,70700,70400,294
20230822,131100,8135071000,70800,70600,70800,70600,141
20230822,131000,8125100100,70500,70600,70700,70500,335
20230822,130900,8101449700,70700,70700,70700,70600,124
20230822,130800,8092689500,70600,70400,70900,70400,416
20230822,130700,8063299800,70400,70700,70700,70400,138
20230822,130600,8053575700,70700,70400,71000,70400,2656
20230822,130500,7865847200,70400,70500,70500,70400,108
20230822,130400,7858240600,70500,70500,70600,70400,472
20230822,130300,7824959500,70600,70500,70600,70500,130
20230822,130200,7815787100,70500,70600,70600,70500,132
20230822,130100,7806469100,70500,70500,70500,70500,371
20230822,130000,7780313600,70500,70400,70500,70400,339
20230822,125900,7756422300,70500,70500,70500,70400,203
20230822,125800,7742117400,70500,70400,70500,70400,75
20230822,125700,7736830100,70400,70500,70500,70400,161
20230822,125600,7725487500,70500,70300,70500,70300,157
20230822,125500,7714424300,70400,70400,70400,70400,168
20230822,125400,7702597100,70500,70400,70500,70300,632
20230822,125300,7658099700,70400,70400,70400,70400,16
20230822,125200,7656973300,70300,70200,70300,70200,277
20230822,125100,7637502700,70200,70200,70300,70100,270
20230822,125000,7618548800,70200,70300,70300,70200,189
20230822,124900,7605269600,70300,70200,70300,70200,68
20230822,124800,7600489500,70200,70200,70300,70200,102
20230822,124700,7593322500,70200,70300,70300,70200,170
20230822,124600,7581382000,70300,70300,70300,70200,174
20230822,124500,7569150400,70200,70200,70300,70200,52
20230822,124400,7565495900,70200,70300,70300,70200,192
20230822,124300,7552006000,70300,70400,70400,70200,131
20230822,124200,7542795600,70400,70300,70400,70300,81
20230822,124100,7537093500,70400,70300,70400,70200,392
20230822,124000,7509531000,70300,70200,70400,70200,159
20230822,123900,7498351900,70300,70200,70300,70100,126
20230822,123800,7489506600,70200,70200,70200,70100,144
20230822,123700,7479399400,70100,70200,70300,70100,138
20230822,123600,7469711100,70200,70200,70300,70200,170
20230822,123500,7457762200,70200,70200,70200,70200,89
20230822,123400,7451514400,70200,70300,70300,70200,72
20230822,123300,7446453600,70300,70100,70300,70100,27
20230822,123200,7444556900,70100,70300,70400,70100,224
20230822,123100,7428800100,70200,70200,70200,70100,169
20230822,123000,7416937600,70300,70400,70500,70200,1669
20230822,122900,7299672500,70400,70300,70400,70300,80
20230822,122800,7294041400,70300,70400,70500,70300,133
20230822,122700,7284677700,70300,70400,70400,70300,108
20230822,122600,7277083200,70400,70400,70400,70400,86
20230822,122500,7271028800,70400,70400,70400,70300,65
20230822,122400,7266454000,70400,70500,70500,70400,136
20230822,122300,7256873800,70400,70400,70400,70300,196
20230822,122200,7243075700,70400,70400,70500,70300,212
20230822,122100,7228152300,70400,70400,70500,70400,75
20230822,122000,7222871500,70500,70500,70600,70400,231
20230822,121900,7206585600,70500,70500,70500,70400,71
20230822,121800,7201581700,70500,70400,70500,70400,131
20230822,121700,7192357200,70400,70500,70500,70400,129
20230822,121600,7183266600,70500,70500,70500,70400,143
20230822,121500,7173186200,70500,70500,70500,70500,107
20230822,121400,7165642700,70500,70500,70600,70400,46
20230822,121300,7162399700,70500,70300,70500,70300,425
20230822,121200,7132443000,70300,70300,70400,70300,31
20230822,121100,7130261000,70400,70300,70400,70300,231
20230822,121000,7114006500,70300,70400,70400,70300,190
20230822,120900,7100630700,70400,70400,70400,70300,111
20230822,120800,7092818000,70400,70300,70400,70300,240
20230822,120700,7075931400,70300,70200,70300,70200,125
20230822,120600,7067151300,70300,70300,70300,70200,244
20230822,120500,7050012100,70300,70200,70300,70200,99
20230822,120400,7043052900,70200,70200,70200,70100,130
20230822,120300,7033928600,70300,70300,70300,70200,176
20230822,120200,7021556700,70300,70200,70300,70200,36
20230822,120100,7019026100,70200,70200,70300,70100,209
20230822,120000,7004350500,70200,70200,70300,70200,201
20230822,115900,6990235500,70200,70200,70300,70200,131
20230822,115800,6981026600,70200,70200,70300,70200,138
20230822,115700,6971326300,70200,70200,70300,70200,139
20230822,115600,6961562300,70200,70200,70300,70200,174
20230822,115500,6949341500,70300,70200,70400,70200,94
20230822,115400,6942729100,70200,70400,70400,70200,259
20230822,115300,6924512100,70300,70400,70400,70200,424
20230822,115200,6894708900,70300,70400,70400,70300,32
20230822,115100,6892458000,70300,70400,70400,70300,386
20230822,115000,6865283800,70500,70600,70600,70400,40
20230822,114900,6862464100,70400,70500,70600,70400,204
20230822,114800,6848073500,70500,70400,70500,70400,136
20230822,114700,6838493100,70400,70600,70600,70400,404
20230822,114600,6810012300,70600,70600,70700,70600,560
20230822,114500,6770457700,70600,70700,70700,70600,155
20230822,114400,6759500300,70700,70600,70700,70600,319
20230822,114300,6736971300,70600,70600,70700,70500,170
20230822,114200,6724967800,70500,70600,70600,70500,47
20230822,114100,6721650400,70500,70600,70600,70500,196
20230822,114000,6707820900,70500,70500,70600,70500,71
20230822,113900,6702809400,70600,70500,70600,70500,365
20230822,113800,6677072700,70400,70400,70500,70400,120
20230822,113700,6668621000,70500,70500,70500,70400,165
20230822,113600,6656989200,70500,70500,70500,70400,139
20230822,113500,6647190000,70400,70500,70500,70400,89
20230822,113400,6640915800,70500,70500,70500,70400,486
20230822,113300,6606700800,70500,70400,70500,70400,137
20230822,113200,6597049300,70300,70400,70400,70300,36
20230822,113100,6594516000,70400,70300,70500,70300,467
20230822,113000,6561635400,70300,70200,70300,70200,118
20230822,112900,6553340400,70200,70200,70300,70200,107
20230822,112800,6545822200,70200,70300,70300,70200,229
20230822,112700,6529736700,70200,70100,70300,70100,103
20230822,112600,6522500600,70100,70200,70400,70100,85
20230822,112500,6516527600,70300,70300,70400,70200,196
20230822,112400,6502751100,70400,70300,70500,70300,469
20230822,112300,6469755300,70500,70200,70500,70200,431
20230822,112200,6439481200,70200,70100,70200,70100,202
20230822,112100,6425303100,70100,70200,70200,70100,146
20230822,112000,6415062600,70100,70200,70200,70100,108
20230822,111900,6407482600,70100,70100,70200,70100,65
20230822,111800,6402921000,70100,70100,70200,70100,216
20230822,111700,6387770000,70000,70100,70100,70000,134
20230822,111600,6378377400,70100,70000,70100,70000,67
20230822,111500,6373684600,70100,70000,70100,70000,133
20230822,111400,6364371800,70000,70100,70100,70000,178
20230822,111300,6351906700,70100,70200,70200,70000,296
20230822,111200,6331153600,70100,70200,70200,70100,100
20230822,111100,6324137700,70200,70000,70200,70000,147
20230822,111000,6313827800,70200,70100,70200,70000,463
20230822,110900,6281401500,70200,70400,70400,70100,1665
20230822,110800,6164479200,70300,70400,70500,70300,338
20230822,110700,6140678900,70400,70500,70500,70400,171
20230822,110600,6128625800,70400,70400,70500,70300,202
20230822,110500,6114405300,70400,70400,70500,70400,146
20230822,110400,6104120900,70400,70400,70500,70400,156
20230822,110300,6093136300,70400,70400,70500,70400,218
20230822,110200,6077775700,70400,70300,70500,70300,201
20230822,110100,6063630700,70400,70400,70500,70400,164
20230822,110000,6052076000,70500,70400,70500,70400,116
20230822,105900,6043900900,70500,70400,70500,70400,199
20230822,105800,6029890100,70400,70600,70600,70400,958
20230822,105700,5962427000,70500,70500,70600,70400,89
20230822,105600,5956152200,70600,70500,70600,70500,451
20230822,105500,5924342100,70500,70600,70600,70500,165
20230822,105400,5912700800,70700,70700,70700,70600,273
20230822,105300,5893415200,70700,70800,70800,70700,375
20230822,105200,5866892200,70700,70700,70800,70700,66
20230822,105100,5862222400,70800,70800,70800,70700,210
20230822,105000,5847362600,70800,70700,70800,70700,98
20230822,104900,5840426600,70700,70700,70800,70700,135
20230822,104800,5830872100,70800,70700,70800,70700,344
20230822,104700,5806541300,70600,70400,70800,70400,42
20230822,104600,5803579300,70900,70400,70900,70400,1957
20230822,104500,5665536500,70400,70500,70500,70300,541
20230822,104400,5627448800,70500,70800,70800,70500,2364
20230822,104300,5460681500,70600,70800,70900,70600,247
20230822,104200,5443199500,70800,70700,70800,70700,153
20230822,104100,5432374700,70900,70900,71000,70700,171
20230822,104000,5420261700,70900,70600,70900,70600,867
20230822,103900,5358891000,70600,70700,70700,70600,336
20230822,103800,5335159700,70700,70800,70800,70600,540
20230822,103700,5296974700,70800,70900,70900,70700,278
20230822,103600,5277286900,70900,70900,70900,70800,281
20230822,103500,5257377800,70900,71100,71100,70800,165
20230822,103400,5245671800,71100,71100,71100,70800,1014
20230822,103300,5173750900,71100,71200,71200,71100,183
20230822,103200,5160730600,71100,71100,71200,71100,289
20230822,103100,5140166400,71100,71200,71200,71100,351
20230822,103000,5115184200,71100,71100,71200,71000,379
20230822,102900,5088229500,71100,71200,71200,71000,89
20230822,102800,5081896100,71200,71200,71200,71000,314
20230822,102700,5059552300,71100,71300,71300,71100,408
20230822,102600,5030494800,71200,71200,71200,71100,545
20230822,102500,4991691400,71200,71100,71200,71100,267
20230822,102400,4972689500,71200,71200,71200,71100,156
20230822,102300,4961583700,71200,70900,71200,70900,287
20230822,102200,4941193000,71000,71000,71000,70900,244
20230822,102100,4923876400,71000,70900,71000,70900,235
20230822,102000,4907201800,70800,71100,71200,70800,776
20230822,101900,4852127900,71200,71300,71300,71100,1309
20230822,101800,4758969700,71300,71400,71400,71200,816
20230822,101700,4700790800,71400,71100,71400,71100,1144
20230822,101600,4619298800,71200,71200,71200,71100,623
20230822,101500,4574987900,71200,71100,71200,71100,584
20230822,101400,4533455300,71100,71200,71200,71100,862
20230822,101300,4472137200,71200,71100,71200,71000,991
20230822,101200,4401724000,70900,71300,71300,70900,339
20230822,101100,4377632200,71100,71300,71400,71100,1023
20230822,101000,4304671500,71200,71200,71300,71100,354
20230822,100900,4279462200,71200,71000,71200,70900,1131
20230822,100800,4199095300,70800,70700,71000,70700,809
20230822,100700,4141838100,70600,70900,71000,70600,1228
20230822,100600,4054927300,70900,71100,71200,70900,638
20230822,100500,4009612000,71100,71300,71300,71100,1169
20230822,100400,3926366800,71200,71600,71600,71100,1444
20230822,100300,3823376800,71600,70900,71700,70900,2597
20230822,100200,3638453700,70900,70700,70900,70600,894
20230822,100100,3575153800,70700,70600,70700,70500,226
20230822,100000,3559198000,70600,70500,70600,70300,892
20230822,095900,3496375400,70500,70700,70800,70500,1459
20230822,095800,3393327100,70700,70700,70800,70600,1562
20230822,095700,3282802800,70700,70700,70800,70500,1096
20230822,095600,3205321900,70700,70100,70800,70100,2527
20230822,095500,3027096900,70100,70100,70300,70100,142
20230822,095400,3017130900,70100,70100,70200,70100,470
20230822,095300,2984147500,70200,70200,70300,70000,465
20230822,095200,2951517800,70200,70100,70300,70000,427
20230822,095100,2921539000,70100,70100,70300,69800,1911
20230822,095000,2787457300,70100,69700,70100,69700,2998
20230822,094900,2577880600,69700,69700,69800,69500,877
20230822,094800,2516752800,69700,69400,69700,69400,474
20230822,094700,2483774400,69300,69300,69400,69300,34
20230822,094600,2481416100,69400,69500,69500,69400,276
20230822,094500,2462248800,69500,69400,69600,69400,686
20230822,094400,2414580000,69300,69300,69300,69200,169
20230822,094300,2402869900,69200,69600,69600,69200,223
20230822,094200,2387409400,69500,69700,69700,69400,993
20230822,094100,2318243400,69700,69200,69700,69200,2067
20230822,094000,2174402700,69200,69000,69500,69000,1403
20230822,093900,2077106100,69000,69100,69100,69000,473
20230822,093800,2044468100,69200,69000,69200,68900,399
20230822,093700,2016913000,69000,69100,69100,69000,443
20230822,093600,1986323100,69100,69100,69100,69000,223
20230822,093500,1970921700,69000,69000,69100,69000,118
20230822,093400,1962776900,69100,69100,69200,69100,82
20230822,093300,1957109800,69100,69000,69400,69000,76
20230822,093200,1951845800,69000,69000,69600,68800,3486
20230822,093100,1709966200,68900,68900,69000,68800,220
20230822,093000,1694808700,68900,68700,68900,68700,140
20230822,092900,1685172800,68700,68800,68800,68700,85
20230822,092800,1679330800,68900,69000,69000,68900,471
20230822,092700,1646862600,68900,68900,69000,68900,190
20230822,092600,1633765100,68900,69000,69000,68700,1588
20230822,092500,1524492600,69000,69000,69000,68900,1110
20230822,092400,1447910300,69000,69100,69100,69000,88
20230822,092300,1441831500,69100,69200,69400,69000,1811
20230822,092200,1316573900,69400,69400,69400,69300,702
20230822,092100,1267910800,69300,69300,69400,69300,417
20230822,092000,1238997500,69400,69300,69400,69300,177
20230822,091900,1226719000,69300,69300,69400,69300,797
20230822,091800,1171482000,69300,69200,69300,69200,1316
20230822,091700,1080308600,69200,69100,69200,69000,274
20230822,091600,1061374300,69000,69100,69200,68900,912
20230822,091500,998469800,69200,69300,69400,69100,375
20230822,091400,972495200,69300,69300,69300,69100,1487
20230822,091300,869514300,69200,68900,69300,68900,1757
20230822,091200,748154800,68800,68600,68900,68600,604
20230822,091100,706626700,68600,68900,69000,68600,716
20230822,091000,657375900,68900,68900,69000,68900,567
20230822,090900,618307500,68900,69000,69100,68900,681
20230822,090800,571360000,69000,69200,69200,69000,222
20230822,090700,556022500,69000,68600,69200,68600,1328
20230822,090600,464557800,68600,68900,68900,68600,708
20230822,090500,415907700,68900,68900,69000,68800,1018
20230822,090400,345764900,68800,68600,68800,68300,1201
20230822,090300,263369600,68500,68100,68500,68000,2528
20230822,090200,91170600,68000,68100,68100,67900,468
20230822,090100,59348700,67900,67800,68100,67800,88
20230822,090000,53379600,67800,67700,68200,67700,783