KissMeData/267270/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,202600,9724626600,71000,71000,71000,71000,1773
20230828,202500,9724626600,71000,71000,71000,71000,0
20230828,202400,9724626600,71000,71000,71000,71000,0
20230828,202300,9724626600,71000,71000,71000,71000,0
20230828,202200,9724626600,71000,71000,71000,71000,0
20230828,202100,9724626600,71000,71000,71000,71000,0
20230828,202000,9724626600,71000,71000,71000,71000,0
20230828,201900,9724626600,71000,71000,71000,71000,0
20230828,201800,9724626600,71000,71000,71000,71000,0
20230828,201700,9724626600,71000,71000,71000,71000,0
20230828,201600,9724626600,71000,71000,71000,71000,0
20230828,201500,9724626600,71000,71000,71000,71000,0
20230828,201400,9724626600,71000,71000,71000,71000,0
20230828,201300,9724626600,71000,71000,71000,71000,0
20230828,201200,9724626600,71000,71000,71000,71000,0
20230828,201100,9724626600,71000,71000,71000,71000,0
20230828,201000,9724626600,71000,71000,71000,71000,0
20230828,200900,9724626600,71000,71000,71000,71000,0
20230828,200800,9724626600,71000,71000,71000,71000,0
20230828,200700,9724626600,71000,71000,71000,71000,0
20230828,200600,9724626600,71000,71000,71000,71000,0
20230828,200500,9724626600,71000,71000,71000,71000,0
20230828,200400,9724626600,71000,71000,71000,71000,0
20230828,200300,9724626600,71000,71000,71000,71000,0
20230828,200200,9724626600,71000,71000,71000,71000,0
20230828,200100,9724626600,71000,71000,71000,71000,0
20230828,200000,9724626600,71000,71000,71000,71000,0
20230828,195900,9724626600,71000,71000,71000,71000,0
20230828,195800,9724626600,71000,71000,71000,71000,0
20230828,195700,9724626600,71000,71000,71000,71000,0
20230828,195600,9724626600,71000,71000,71000,71000,1773
20230828,195500,9724626600,71000,71000,71000,71000,0
20230828,195400,9724626600,71000,71000,71000,71000,0
20230828,195300,9724626600,71000,71000,71000,71000,0
20230828,195200,9724626600,71000,71000,71000,71000,0
20230828,195100,9724626600,71000,71000,71000,71000,0
20230828,195000,9724626600,71000,71000,71000,71000,0
20230828,194900,9724626600,71000,71000,71000,71000,0
20230828,194800,9724626600,71000,71000,71000,71000,0
20230828,194700,9724626600,71000,71000,71000,71000,0
20230828,194600,9724626600,71000,71000,71000,71000,0
20230828,194500,9724626600,71000,71000,71000,71000,0
20230828,194400,9724626600,71000,71000,71000,71000,0
20230828,194300,9724626600,71000,71000,71000,71000,0
20230828,194200,9724626600,71000,71000,71000,71000,0
20230828,194100,9724626600,71000,71000,71000,71000,0
20230828,194000,9724626600,71000,71000,71000,71000,0
20230828,193900,9724626600,71000,71000,71000,71000,0
20230828,193800,9724626600,71000,71000,71000,71000,0
20230828,193700,9724626600,71000,71000,71000,71000,0
20230828,193600,9724626600,71000,71000,71000,71000,0
20230828,193500,9724626600,71000,71000,71000,71000,0
20230828,193400,9724626600,71000,71000,71000,71000,0
20230828,193300,9724626600,71000,71000,71000,71000,0
20230828,193200,9724626600,71000,71000,71000,71000,0
20230828,193100,9724626600,71000,71000,71000,71000,0
20230828,193000,9724626600,71000,71000,71000,71000,0
20230828,192900,9724626600,71000,71000,71000,71000,0
20230828,192800,9724626600,71000,71000,71000,71000,0
20230828,192700,9724626600,71000,71000,71000,71000,0
20230828,192600,9724626600,71000,71000,71000,71000,1773
20230828,192500,9724626600,71000,71000,71000,71000,0
20230828,192400,9724626600,71000,71000,71000,71000,0
20230828,192300,9724626600,71000,71000,71000,71000,0
20230828,192200,9724626600,71000,71000,71000,71000,0
20230828,192100,9724626600,71000,71000,71000,71000,0
20230828,192000,9724626600,71000,71000,71000,71000,0
20230828,191900,9724626600,71000,71000,71000,71000,0
20230828,191800,9724626600,71000,71000,71000,71000,0
20230828,191700,9724626600,71000,71000,71000,71000,0
20230828,191600,9724626600,71000,71000,71000,71000,0
20230828,191500,9724626600,71000,71000,71000,71000,0
20230828,191400,9724626600,71000,71000,71000,71000,0
20230828,191300,9724626600,71000,71000,71000,71000,0
20230828,191200,9724626600,71000,71000,71000,71000,0
20230828,191100,9724626600,71000,71000,71000,71000,0
20230828,191000,9724626600,71000,71000,71000,71000,0
20230828,190900,9724626600,71000,71000,71000,71000,0
20230828,190800,9724626600,71000,71000,71000,71000,0
20230828,190700,9724626600,71000,71000,71000,71000,0
20230828,190600,9724626600,71000,71000,71000,71000,0
20230828,190500,9724626600,71000,71000,71000,71000,0
20230828,190400,9724626600,71000,71000,71000,71000,0
20230828,190300,9724626600,71000,71000,71000,71000,0
20230828,190200,9724626600,71000,71000,71000,71000,0
20230828,190100,9724626600,71000,71000,71000,71000,0
20230828,190000,9724626600,71000,71000,71000,71000,0
20230828,185900,9724626600,71000,71000,71000,71000,0
20230828,185800,9724626600,71000,71000,71000,71000,0
20230828,185700,9724626600,71000,71000,71000,71000,0
20230828,185600,9724626600,71000,71000,71000,71000,1773
20230828,185500,9724626600,71000,71000,71000,71000,0
20230828,185400,9724626600,71000,71000,71000,71000,0
20230828,185300,9724626600,71000,71000,71000,71000,0
20230828,185200,9724626600,71000,71000,71000,71000,0
20230828,185100,9724626600,71000,71000,71000,71000,0
20230828,185000,9724626600,71000,71000,71000,71000,0
20230828,184900,9724626600,71000,71000,71000,71000,0
20230828,184800,9724626600,71000,71000,71000,71000,0
20230828,184700,9724626600,71000,71000,71000,71000,0
20230828,184600,9724626600,71000,71000,71000,71000,0
20230828,184500,9724626600,71000,71000,71000,71000,0
20230828,184400,9724626600,71000,71000,71000,71000,0
20230828,184300,9724626600,71000,71000,71000,71000,0
20230828,184200,9724626600,71000,71000,71000,71000,0
20230828,184100,9724626600,71000,71000,71000,71000,0
20230828,184000,9724626600,71000,71000,71000,71000,0
20230828,183900,9724626600,71000,71000,71000,71000,0
20230828,183800,9724626600,71000,71000,71000,71000,0
20230828,183700,9724626600,71000,71000,71000,71000,0
20230828,183600,9724626600,71000,71000,71000,71000,0
20230828,183500,9724626600,71000,71000,71000,71000,0
20230828,183400,9724626600,71000,71000,71000,71000,0
20230828,183300,9724626600,71000,71000,71000,71000,0
20230828,183200,9724626600,71000,71000,71000,71000,0
20230828,183100,9724626600,71000,71000,71000,71000,0
20230828,183000,9724626600,71000,71000,71000,71000,0
20230828,182900,9724626600,71000,71000,71000,71000,0
20230828,182800,9724626600,71000,71000,71000,71000,0
20230828,182700,9724626600,71000,71000,71000,71000,0
20230828,182600,9724626600,71000,71000,71000,71000,1773
20230828,182500,9724626600,71000,71000,71000,71000,0
20230828,182400,9724626600,71000,71000,71000,71000,0
20230828,182300,9724626600,71000,71000,71000,71000,0
20230828,182200,9724626600,71000,71000,71000,71000,0
20230828,182100,9724626600,71000,71000,71000,71000,0
20230828,182000,9724626600,71000,71000,71000,71000,0
20230828,181900,9724626600,71000,71000,71000,71000,0
20230828,181800,9724626600,71000,71000,71000,71000,0
20230828,181700,9724626600,71000,71000,71000,71000,0
20230828,181600,9724626600,71000,71000,71000,71000,0
20230828,181500,9724626600,71000,71000,71000,71000,0
20230828,181400,9724626600,71000,71000,71000,71000,0
20230828,181300,9724626600,71000,71000,71000,71000,0
20230828,181200,9724626600,71000,71000,71000,71000,0
20230828,181100,9724626600,71000,71000,71000,71000,0
20230828,181000,9724626600,71000,71000,71000,71000,0
20230828,180900,9724626600,71000,71000,71000,71000,0
20230828,180800,9724626600,71000,71000,71000,71000,0
20230828,180700,9724626600,71000,71000,71000,71000,0
20230828,180600,9724626600,71000,71000,71000,71000,0
20230828,180500,9724626600,71000,71000,71000,71000,0
20230828,180400,9724626600,71000,71000,71000,71000,0
20230828,180300,9724626600,71000,71000,71000,71000,0
20230828,180200,9724626600,71000,71000,71000,71000,0
20230828,180100,9724626600,71000,71000,71000,71000,0
20230828,180000,9724626600,71000,71000,71000,71000,0
20230828,175900,9724626600,71000,71000,71000,71000,0
20230828,175800,9724626600,71000,71000,71000,71000,0
20230828,175700,9724626600,71000,71000,71000,71000,0
20230828,175600,9724626600,71000,71000,71000,71000,1773
20230828,175500,9724626600,71000,71000,71000,71000,0
20230828,175400,9724626600,71000,71000,71000,71000,0
20230828,175300,9724626600,71000,71000,71000,71000,0
20230828,175200,9724626600,71000,71000,71000,71000,0
20230828,175100,9724626600,71000,71000,71000,71000,0
20230828,175000,9724626600,71000,71000,71000,71000,0
20230828,174900,9724626600,71000,71000,71000,71000,0
20230828,174800,9724626600,71000,71000,71000,71000,0
20230828,174700,9724626600,71000,71000,71000,71000,0
20230828,174600,9724626600,71000,71000,71000,71000,0
20230828,174500,9724626600,71000,71000,71000,71000,0
20230828,174400,9724626600,71000,71000,71000,71000,0
20230828,174300,9724626600,71000,71000,71000,71000,0
20230828,174200,9724626600,71000,71000,71000,71000,0
20230828,174100,9724626600,71000,71000,71000,71000,0
20230828,174000,9724626600,71000,71000,71000,71000,0
20230828,173900,9724626600,71000,71000,71000,71000,0
20230828,173800,9724626600,71000,71000,71000,71000,0
20230828,173700,9724626600,71000,71000,71000,71000,0
20230828,173600,9724626600,71000,71000,71000,71000,0
20230828,173500,9724626600,71000,71000,71000,71000,0
20230828,173400,9724626600,71000,71000,71000,71000,0
20230828,173300,9724626600,71000,71000,71000,71000,0
20230828,173200,9724626600,71000,71000,71000,71000,0
20230828,173100,9724626600,71000,71000,71000,71000,0
20230828,173000,9724626600,71000,71000,71000,71000,0
20230828,172900,9724626600,71000,71000,71000,71000,0
20230828,172800,9724626600,71000,71000,71000,71000,0
20230828,172700,9724626600,71000,71000,71000,71000,0
20230828,172600,9724626600,71000,71000,71000,71000,1773
20230828,172500,9724626600,71000,71000,71000,71000,0
20230828,172400,9724626600,71000,71000,71000,71000,0
20230828,172300,9724626600,71000,71000,71000,71000,0
20230828,172200,9724626600,71000,71000,71000,71000,0
20230828,172100,9724626600,71000,71000,71000,71000,0
20230828,172000,9724626600,71000,71000,71000,71000,0
20230828,171900,9724626600,71000,71000,71000,71000,0
20230828,171800,9724626600,71000,71000,71000,71000,0
20230828,171700,9724626600,71000,71000,71000,71000,0
20230828,171600,9724626600,71000,71000,71000,71000,0
20230828,171500,9724626600,71000,71000,71000,71000,0
20230828,171400,9724626600,71000,71000,71000,71000,0
20230828,171300,9724626600,71000,71000,71000,71000,0
20230828,171200,9724626600,71000,71000,71000,71000,0
20230828,171100,9724626600,71000,71000,71000,71000,0
20230828,171000,9724626600,71000,71000,71000,71000,0
20230828,170900,9724626600,71000,71000,71000,71000,0
20230828,170800,9724626600,71000,71000,71000,71000,0
20230828,170700,9724626600,71000,71000,71000,71000,0
20230828,170600,9724626600,71000,71000,71000,71000,0
20230828,170500,9724626600,71000,71000,71000,71000,0
20230828,170400,9724626600,71000,71000,71000,71000,0
20230828,170300,9724626600,71000,71000,71000,71000,0
20230828,170200,9724626600,71000,71000,71000,71000,0
20230828,170100,9724626600,71000,71000,71000,71000,0
20230828,170000,9724626600,71000,71000,71000,71000,0
20230828,165900,9724626600,71000,71000,71000,71000,0
20230828,165800,9724626600,71000,71000,71000,71000,0
20230828,165700,9724626600,71000,71000,71000,71000,0
20230828,165600,9724626600,71000,71000,71000,71000,1773
20230828,165500,9724626600,71000,71000,71000,71000,0
20230828,165400,9724626600,71000,71000,71000,71000,0
20230828,165300,9724626600,71000,71000,71000,71000,0
20230828,165200,9724626600,71000,71000,71000,71000,0
20230828,165100,9724626600,71000,71000,71000,71000,0
20230828,165000,9724626600,71000,71000,71000,71000,0
20230828,164900,9724626600,71000,71000,71000,71000,0
20230828,164800,9724626600,71000,71000,71000,71000,0
20230828,164700,9724626600,71000,71000,71000,71000,0
20230828,164600,9724626600,71000,71000,71000,71000,0
20230828,164500,9724626600,71000,71000,71000,71000,0
20230828,164400,9724626600,71000,71000,71000,71000,0
20230828,164300,9724626600,71000,71000,71000,71000,0
20230828,164200,9724626600,71000,71000,71000,71000,0
20230828,164100,9724626600,71000,71000,71000,71000,0
20230828,164000,9724626600,71000,71000,71000,71000,0
20230828,163900,9724626600,71000,71000,71000,71000,0
20230828,163800,9724626600,71000,71000,71000,71000,0
20230828,163700,9724626600,71000,71000,71000,71000,0
20230828,163600,9724626600,71000,71000,71000,71000,0
20230828,163500,9724626600,71000,71000,71000,71000,0
20230828,163400,9724626600,71000,71000,71000,71000,0
20230828,163300,9724626600,71000,71000,71000,71000,0
20230828,163200,9724626600,71000,71000,71000,71000,0
20230828,163100,9724626600,71000,71000,71000,71000,0
20230828,163000,9724626600,71000,71000,71000,71000,0
20230828,162900,9724626600,71000,71000,71000,71000,0
20230828,162800,9724626600,71000,71000,71000,71000,0
20230828,162700,9724626600,71000,71000,71000,71000,0
20230828,162600,9724626600,71000,71000,71000,71000,1773
20230828,162500,9724626600,71000,71000,71000,71000,0
20230828,162400,9724626600,71000,71000,71000,71000,0
20230828,162300,9724626600,71000,71000,71000,71000,0
20230828,162200,9724626600,71000,71000,71000,71000,0
20230828,162100,9724626600,71000,71000,71000,71000,0
20230828,162000,9724626600,71000,71000,71000,71000,0
20230828,161900,9724626600,71000,71000,71000,71000,0
20230828,161800,9724626600,71000,71000,71000,71000,0
20230828,161700,9724626600,71000,71000,71000,71000,0
20230828,161600,9724626600,71000,71000,71000,71000,0
20230828,161500,9724626600,71000,71000,71000,71000,0
20230828,161400,9724626600,71000,71000,71000,71000,0
20230828,161300,9724626600,71000,71000,71000,71000,0
20230828,161200,9724626600,71000,71000,71000,71000,0
20230828,161100,9724626600,71000,71000,71000,71000,0
20230828,161000,9724626600,71000,71000,71000,71000,0
20230828,160900,9724626600,71000,71000,71000,71000,0
20230828,160800,9724626600,71000,71000,71000,71000,0
20230828,160700,9724626600,71000,71000,71000,71000,0
20230828,160600,9724626600,71000,71000,71000,71000,0
20230828,160500,9724626600,71000,71000,71000,71000,0
20230828,160400,9724626600,71000,71000,71000,71000,0
20230828,160300,9724626600,71000,71000,71000,71000,0
20230828,160200,9724626600,71000,71000,71000,71000,0
20230828,160100,9724626600,71000,71000,71000,71000,0
20230828,160000,9724626600,71000,71000,71000,71000,0
20230828,155900,9724626600,71000,71000,71000,71000,0
20230828,155800,9724626600,71000,71000,71000,71000,0
20230828,155700,9724626600,71000,71000,71000,71000,0
20230828,155600,9724626600,71000,71000,71000,71000,1773
20230828,155500,9724626600,71000,71000,71000,71000,0
20230828,155400,9724626600,71000,71000,71000,71000,0
20230828,155300,9724626600,71000,71000,71000,71000,0
20230828,155200,9724626600,71000,71000,71000,71000,0
20230828,155100,9724626600,71000,71000,71000,71000,0
20230828,155000,9724626600,71000,71000,71000,71000,0
20230828,154900,9724626600,71000,71000,71000,71000,0
20230828,154800,9724626600,71000,71000,71000,71000,0
20230828,154700,9724626600,71000,71000,71000,71000,0
20230828,154600,9724626600,71000,71000,71000,71000,0
20230828,154500,9724626600,71000,71000,71000,71000,0
20230828,154400,9724626600,71000,71000,71000,71000,0
20230828,154300,9724626600,71000,71000,71000,71000,0
20230828,154200,9724626600,71000,71000,71000,71000,0
20230828,154100,9724626600,71000,71000,71000,71000,0
20230828,154000,9724626600,71000,71000,71000,71000,0
20230828,153900,9724626600,71000,71000,71000,71000,0
20230828,153800,9724626600,71000,71000,71000,71000,0
20230828,153700,9724626600,71000,71000,71000,71000,0
20230828,153600,9724626600,71000,71000,71000,71000,0
20230828,153500,9724626600,71000,71000,71000,71000,0
20230828,153400,9724626600,71000,71000,71000,71000,0
20230828,153300,9724626600,71000,71000,71000,71000,0
20230828,153200,9724626600,71000,71000,71000,71000,0
20230828,153100,9724626600,71000,71000,71000,71000,0
20230828,153000,9724626600,71000,71000,71000,71000,1773
20230828,152900,9598743600,70900,70900,70900,70900,0
20230828,152800,9598743600,70900,70900,70900,70900,0
20230828,152700,9598743600,70900,70900,70900,70900,0
20230828,152600,9598743600,70900,70900,70900,70900,0
20230828,152500,9598743600,70900,70900,70900,70900,0
20230828,152400,9598743600,70900,70900,70900,70900,0
20230828,152300,9598743600,70900,70900,70900,70900,0
20230828,152200,9598743600,70900,70900,70900,70900,0
20230828,152100,9598743600,70900,70900,70900,70900,0
20230828,152000,9598743600,70900,70900,70900,70900,0
20230828,151900,9598743600,70900,70800,70900,70800,87
20230828,151800,9592577300,70900,70900,70900,70900,127
20230828,151700,9583573000,70900,70700,71000,70700,196
20230828,151600,9569682000,70800,70800,70800,70700,341
20230828,151500,9545566000,70700,70700,70800,70600,239
20230828,151400,9528664200,70700,70500,70700,70500,487
20230828,151300,9494274600,70500,70500,70600,70500,122
20230828,151200,9485670000,70600,70700,70700,70600,73
20230828,151100,9480516100,70600,70700,70700,70600,277
20230828,151000,9460957200,70500,70600,70700,70400,210
20230828,150900,9446139100,70300,70600,70600,70300,1120
20230828,150800,9367269900,70600,70500,70600,70300,1127
20230828,150700,9287880000,70500,70700,70700,70500,462
20230828,150600,9255271300,70600,70700,70700,70600,265
20230828,150500,9236545800,70700,70700,70800,70700,142
20230828,150400,9226506300,70800,70800,70800,70700,1151
20230828,150300,9145122600,70700,70700,70800,70700,246
20230828,150200,9127724200,70700,70800,70900,70700,217
20230828,150100,9112354800,70800,70800,70800,70700,220
20230828,150000,9096788400,70800,70900,70900,70800,164
20230828,145900,9085173200,70800,70800,70900,70800,473
20230828,145800,9051667400,70900,70900,70900,70800,279
20230828,145700,9031904600,70900,70900,70900,70800,237
20230828,145600,9015116400,70900,70800,70900,70800,650
20230828,145500,8969077100,70700,70800,70800,70700,236
20230828,145400,8952373500,70800,70800,70800,70700,252
20230828,145300,8934550400,70800,70800,70800,70700,348
20230828,145200,8909925400,70700,70800,70800,70600,347
20230828,145100,8885392100,70800,70700,70800,70700,168
20230828,145000,8873512100,70700,70900,70900,70700,896
20230828,144900,8810066100,70900,70800,70900,70800,1099
20230828,144800,8732230600,70800,70700,70900,70700,437
20230828,144700,8701294500,70700,70700,70800,70600,332
20230828,144600,8677819100,70700,70700,70800,70700,149
20230828,144500,8667281800,70700,70900,70900,70700,292
20230828,144400,8646607000,70900,70700,70900,70700,584
20230828,144300,8605276700,70800,70700,70800,70700,226
20230828,144200,8589290500,70800,70700,70800,70700,173
20230828,144100,8577055400,70700,70700,70800,70600,270
20230828,144000,8557963300,70600,70700,70800,70600,752
20230828,143900,8504845800,70700,70700,70800,70700,285
20230828,143800,8484696200,70700,70800,70800,70700,346
20230828,143700,8460206900,70800,70800,70900,70800,176
20230828,143600,8447740800,70800,70900,70900,70800,187
20230828,143500,8434494400,70900,70900,70900,70800,314
20230828,143400,8412242500,71000,70900,71000,70900,236
20230828,143300,8395506800,70900,70900,71000,70900,215
20230828,143200,8380253400,70900,70800,71000,70800,528
20230828,143100,8342820200,70800,70800,70900,70700,409
20230828,143000,8313859500,70700,70800,70900,70700,392
20230828,142900,8286099900,70700,70900,70900,70700,163
20230828,142800,8274554500,70800,70800,70900,70800,184
20230828,142700,8261522700,70800,71000,71000,70800,134
20230828,142600,8252021400,70900,70800,70900,70700,630
20230828,142500,8207398600,70800,70700,70800,70700,606
20230828,142400,8164540800,70800,70800,70800,70700,126
20230828,142300,8155624400,70800,70800,70900,70700,1148
20230828,142200,8074339600,70900,71000,71000,70800,183
20230828,142100,8061380700,70900,71000,71000,70900,272
20230828,142000,8042084500,70900,70900,71000,70800,248
20230828,141900,8024502000,70900,71000,71000,70900,211
20230828,141800,8009530000,70900,70900,71000,70900,191
20230828,141700,7995987600,71000,70900,71000,70900,346
20230828,141600,7971438400,70900,71000,71000,70900,210
20230828,141500,7956542400,70900,71000,71000,70900,122
20230828,141400,7947890400,70900,71000,71100,70900,713
20230828,141300,7897253100,71000,71000,71000,70900,208
20230828,141200,7882503100,70900,71000,71000,70900,250
20230828,141100,7864769800,70900,70900,71000,70900,427
20230828,141000,7834469400,71000,70900,71000,70900,317
20230828,140900,7811977900,71000,70900,71000,70900,274
20230828,140800,7792539400,70900,70900,71000,70800,167
20230828,140700,7780702400,70900,70900,71000,70900,239
20230828,140600,7763748000,70900,70900,71000,70900,95
20230828,140500,7757010100,70900,71000,71000,70900,520
20230828,140400,7720107900,71000,71000,71100,70900,217
20230828,140300,7704704200,71100,71000,71100,71000,199
20230828,140200,7690571100,71000,71000,71100,71000,228
20230828,140100,7674375400,70900,70900,71100,70900,579
20230828,140000,7633271900,70900,70900,71100,70900,302
20230828,135900,7611835900,71000,70900,71000,70900,492
20230828,135800,7576918600,70900,70900,71000,70900,262
20230828,135700,7558336700,70900,71000,71000,70900,249
20230828,135600,7540661200,71100,71000,71100,70900,481
20230828,135500,7506513500,70900,70900,71000,70900,336
20230828,135400,7482687100,71000,70900,71000,70900,180
20230828,135300,7469921300,70900,70900,71000,70800,275
20230828,135200,7450425400,70900,70900,71000,70900,240
20230828,135100,7433408300,71000,71000,71000,70900,196
20230828,135000,7419509200,70800,71000,71000,70800,866
20230828,134900,7358143800,70900,71000,71000,70900,208
20230828,134800,7343386600,71100,70900,71100,70900,237
20230828,134700,7326568200,70900,70900,71100,70900,1612
20230828,134600,7212258100,70900,71000,71000,70800,1002
20230828,134500,7141209400,70900,70900,71000,70900,180
20230828,134400,7128446400,70900,70900,71000,70900,295
20230828,134300,7107514800,70900,70900,71000,70900,179
20230828,134200,7094819300,71000,71100,71100,70900,188
20230828,134100,7081478900,71000,71000,71000,70900,250
20230828,134000,7063732200,71100,71000,71100,70900,570
20230828,133900,7023289900,70900,71000,71000,70900,130
20230828,133800,7014066800,71000,71000,71000,70900,447
20230828,133700,6982341000,71000,71100,71100,71000,142
20230828,133600,6972257200,71100,71000,71100,71000,313
20230828,133500,6950027200,71000,71100,71100,71000,258
20230828,133400,6931697800,71100,71100,71100,71000,169
20230828,133300,6919692500,71000,71000,71100,71000,177
20230828,133200,6907123200,71100,71100,71200,71000,318
20230828,133100,6884530300,71100,71000,71100,71000,220
20230828,133000,6868905000,71100,71200,71200,71000,223
20230828,132900,6853045400,71100,71100,71100,71000,362
20230828,132800,6827314300,71100,71000,71100,71000,157
20230828,132700,6816160000,71000,71200,71200,71000,258
20230828,132600,6797815200,71200,71100,71200,71000,426
20230828,132500,6767536000,71100,71200,71200,71100,65
20230828,132400,6762913300,71200,71200,71200,71100,260
20230828,132300,6744420100,71200,71000,71200,71000,247
20230828,132200,6726867800,71100,71000,71100,71000,403
20230828,132100,6698234600,71000,71000,71100,71000,111
20230828,132000,6690352700,71100,71000,71100,71000,1004
20230828,131900,6619053900,71000,71200,71200,71000,404
20230828,131800,6590331400,71100,71200,71200,71100,153
20230828,131700,6579453000,71100,71100,71200,71100,396
20230828,131600,6551279700,71100,71100,71200,71100,95
20230828,131500,6544525100,71100,71200,71200,71100,376
20230828,131400,6517767300,71200,71300,71300,71200,801
20230828,131300,6460707500,71400,71400,71400,71300,199
20230828,131200,6446517500,71300,71300,71400,71300,191
20230828,131100,6432892500,71300,71400,71400,71300,325
20230828,131000,6409703200,71400,71600,71600,71300,405
20230828,130900,6380807900,71600,71700,71700,71300,869
20230828,130800,6318719100,71600,71500,71700,71500,94
20230828,130700,6311990300,71600,71600,71600,71500,146
20230828,130600,6301543800,71600,71700,71700,71600,339
20230828,130500,6277270500,71700,71600,71700,71600,263
20230828,130400,6258427400,71500,71500,71600,71500,158
20230828,130300,6247128800,71600,71700,71700,71600,129
20230828,130200,6237888200,71600,71500,71600,71500,216
20230828,130100,6222427500,71500,71600,71600,71500,131
20230828,130000,6213051600,71600,71700,71700,71600,218
20230828,125900,6197435600,71700,71700,71700,71600,122
20230828,125800,6188689600,71600,71600,71700,71600,174
20230828,125700,6176224700,71600,71700,71700,71600,128
20230828,125600,6167057700,71700,71700,71700,71600,182
20230828,125500,6154008600,71700,71700,71700,71600,98
20230828,125400,6146988900,71600,71700,71700,71600,110
20230828,125300,6139102100,71800,71700,71800,71700,153
20230828,125200,6128128000,71600,71600,71800,71500,119
20230828,125100,6119604700,71700,71800,71800,71700,223
20230828,125000,6103609600,71800,71700,71800,71600,299
20230828,124900,6082162300,71700,71700,71800,71700,200
20230828,124800,6067803600,71600,71800,71800,71600,132
20230828,124700,6058339800,71800,71800,71800,71700,204
20230828,124600,6043698900,71800,71800,71800,71700,63
20230828,124500,6039175700,71800,71800,71900,71800,199
20230828,124400,6024885500,71900,71700,71900,71700,45
20230828,124300,6021656100,71700,71800,71900,71700,179
20230828,124200,6008799700,71800,71700,71800,71700,201
20230828,124100,5994373700,71700,71800,71800,71700,171
20230828,124000,5982096100,71800,71800,71800,71700,73
20230828,123900,5976858600,71800,71800,71800,71700,185
20230828,123800,5963577200,71700,71800,71800,71500,194
20230828,123700,5949669100,71800,71700,71800,71600,171
20230828,123600,5937417400,71600,71600,71700,71600,69
20230828,123500,5932476900,71700,71700,71700,71600,275
20230828,123400,5912765900,71700,71500,71700,71500,65
20230828,123300,5908110800,71600,71600,71700,71600,18
20230828,123200,5906821000,71600,71700,71700,71600,294
20230828,123100,5885755200,71600,71700,71700,71600,154
20230828,123000,5874721800,71600,71600,71600,71600,125
20230828,122900,5865771800,71700,71500,71700,71500,172
20230828,122800,5853454900,71500,71600,71600,71500,94
20230828,122700,5846730600,71500,71500,71600,71500,126
20230828,122600,5837711700,71500,71400,71500,71400,192
20230828,122500,5823985600,71400,71400,71500,71400,132
20230828,122400,5814553900,71500,71400,71500,71400,23
20230828,122300,5812910700,71400,71400,71400,71300,180
20230828,122200,5800069500,71300,71500,71500,71300,212
20230828,122100,5784913600,71600,71600,71600,71500,64
20230828,122000,5780335300,71600,71400,71600,71400,208
20230828,121900,5765464200,71400,71500,71500,71400,105
20230828,121800,5757963000,71500,71600,71600,71400,64
20230828,121700,5753389000,71500,71400,71500,71400,324
20230828,121600,5730228300,71400,71500,71600,71400,237
20230828,121500,5713295400,71600,71700,71700,71600,51
20230828,121400,5709643700,71500,71700,71700,71500,295
20230828,121300,5688536800,71600,71500,71700,71500,195
20230828,121200,5674580300,71700,71600,71700,71500,88
20230828,121100,5668278600,71700,71500,71700,71500,157
20230828,121000,5657039900,71600,71600,71600,71500,444
20230828,120900,5625251500,71500,71600,71600,71500,75
20230828,120800,5619887700,71500,71400,71500,71400,244
20230828,120700,5602445400,71500,71400,71500,71400,402
20230828,120600,5573706300,71500,71500,71500,71400,187
20230828,120500,5560348600,71400,71300,71500,71300,127
20230828,120400,5551279100,71300,71400,71400,71200,190
20230828,120300,5537734600,71400,71400,71400,71400,85
20230828,120200,5531665600,71400,71300,71500,71300,176
20230828,120100,5519087100,71300,71300,71300,71200,324
20230828,120000,5495989600,71300,71500,71500,71300,79
20230828,115900,5490351600,71500,71400,71500,71400,186
20230828,115800,5477062400,71400,71400,71500,71300,97
20230828,115700,5470135000,71400,71500,71500,71400,146
20230828,115600,5459704200,71400,71300,71500,71300,151
20230828,115500,5448926800,71400,71300,71400,71200,49
20230828,115400,5445432700,71300,71400,71400,71300,149
20230828,115300,5434801200,71500,71500,71500,71400,148
20230828,115200,5424221200,71400,71300,71500,71300,260
20230828,115100,5405664400,71300,71300,71300,71200,144
20230828,115000,5395404400,71300,71300,71300,71300,201
20230828,114900,5381073100,71400,71400,71400,71300,206
20230828,114800,5366368700,71400,71300,71400,71300,111
20230828,114700,5358451000,71400,71400,71500,71400,323
20230828,114600,5335388000,71400,71500,71500,71400,150
20230828,114500,5324676200,71400,71500,71500,71400,39
20230828,114400,5321891400,71400,71500,71500,71400,184
20230828,114300,5308748700,71500,71500,71500,71400,176
20230828,114200,5296166300,71400,71400,71500,71400,120
20230828,114100,5287592600,71500,71600,71600,71400,70
20230828,114000,5282588000,71400,71700,71700,71400,223
20230828,113900,5266622900,71600,71700,71700,71600,120
20230828,113800,5258023300,71700,71600,71700,71500,114
20230828,113700,5249854500,71700,71600,71700,71500,128
20230828,113600,5240695700,71700,71700,71700,71700,21
20230828,113500,5239190000,71700,71400,71700,71400,340
20230828,113400,5214880800,71500,71700,71700,71500,62
20230828,113300,5210442400,71700,71600,71700,71600,171
20230828,113200,5198190400,71600,71500,71600,71400,242
20230828,113100,5180874300,71500,71600,71600,71500,108
20230828,113000,5173147600,71500,71600,71600,71500,89
20230828,112900,5166779900,71500,71400,71500,71400,128
20230828,112800,5157631800,71500,71500,71500,71400,115
20230828,112700,5149413500,71400,71600,71600,71400,152
20230828,112600,5138543100,71600,71400,71600,71400,115
20230828,112500,5130320400,71400,71400,71500,71200,297
20230828,112400,5109135000,71400,71400,71400,71400,107
20230828,112300,5101495200,71400,71500,71500,71400,198
20230828,112200,5087345000,71400,71400,71500,71400,127
20230828,112100,5078276000,71400,71600,71600,71400,147
20230828,112000,5067765300,71500,71500,71500,71400,254
20230828,111900,5049607900,71500,71400,71500,71300,177
20230828,111800,5036969600,71400,71300,71400,71200,185
20230828,111700,5023774100,71300,71200,71300,71200,152
20230828,111600,5012945200,71200,71100,71200,71000,171
20230828,111500,5000776000,71000,71200,71200,71000,545
20230828,111400,4962008700,71100,71200,71200,71100,231
20230828,111300,4945564200,71200,71200,71200,71100,538
20230828,111200,4907268400,71300,71400,71400,71200,113
20230828,111100,4899214300,71300,71400,71400,71300,168
20230828,111000,4887219500,71400,71300,71400,71300,57
20230828,110900,4883153500,71400,71500,71500,71300,579
20230828,110800,4841772700,71300,71300,71300,71200,205
20230828,110700,4827160100,71300,71200,71300,71200,129
20230828,110600,4817972400,71200,71300,71300,71200,146
20230828,110500,4807567900,71200,71100,71200,71100,310
20230828,110400,4785501500,71100,71400,71400,71100,803
20230828,110300,4728304200,71400,71500,71500,71400,843
20230828,110200,4668080500,71700,71400,71700,71400,168
20230828,110100,4656068600,71400,71600,71600,71400,356
20230828,110000,4630618200,71700,71700,71800,71700,466
20230828,105900,4597205000,71700,71800,71900,71700,585
20230828,105800,4555206400,71800,72000,72000,71800,43
20230828,105700,4552115000,72000,72000,72000,71900,75
20230828,105600,4546715200,71800,71900,72000,71800,805
20230828,105500,4488830200,72000,72100,72100,71900,193
20230828,105400,4474950600,72100,72200,72200,71900,196
20230828,105300,4460851300,72000,72200,72300,72000,662
20230828,105200,4413148700,72200,72100,72300,72000,1233
20230828,105100,4324155300,72100,72000,72100,72000,169
20230828,105000,4311981500,72000,71800,72000,71800,2437
20230828,104900,4136550000,71800,72000,72000,71800,520
20230828,104800,4099161600,72000,71900,72000,71900,211
20230828,104700,4083979900,72000,72000,72000,71900,171
20230828,104600,4071672700,72000,71900,72000,71900,383
20230828,104500,4044127500,71900,71900,71900,71800,245
20230828,104400,4026522500,71900,71700,72000,71700,2284
20230828,104300,3862369600,71700,71600,71700,71500,481
20230828,104200,3827913500,71600,71600,71600,71500,171
20230828,104100,3815671400,71600,71400,71600,71400,247
20230828,104000,3797991100,71400,71500,71500,71400,102
20230828,103900,3790700200,71600,71600,71600,71500,125
20230828,103800,3781753800,71600,71400,71600,71400,176
20230828,103700,3769171400,71400,71500,71500,71400,238
20230828,103600,3752161300,71500,71600,71600,71500,164
20230828,103500,3740423100,71600,71500,71600,71500,160
20230828,103400,3728970400,71600,71600,71600,71500,70
20230828,103300,3723963800,71500,71600,71700,71500,89
20230828,103200,3717594300,71600,71500,71700,71500,89
20230828,103100,3711221900,71500,71600,71700,71400,676
20230828,103000,3662828400,71700,71700,71700,71600,130
20230828,102900,3653514800,71600,71400,71600,71400,999
20230828,102800,3582026800,71500,71500,71500,71400,3
20230828,102700,3581812400,71500,71600,71600,71500,73
20230828,102600,3576590700,71600,71500,71600,71500,158
20230828,102500,3565281500,71500,71500,71600,71500,80
20230828,102400,3559554000,71500,71600,71600,71500,91
20230828,102300,3553046600,71600,71500,71600,71500,71
20230828,102200,3547969100,71500,71300,71600,71300,1202
20230828,102100,3462056700,71200,71300,71400,71200,301
20230828,102000,3440595000,71400,71400,71400,71400,52
20230828,101900,3436882200,71400,71400,71400,71200,935
20230828,101800,3370212900,71300,71400,71400,71300,364
20230828,101700,3344258900,71300,71400,71400,71300,214
20230828,101600,3328988300,71400,71300,71400,71300,81
20230828,101500,3323208900,71400,71400,71400,71300,116
20230828,101400,3314929000,71300,71400,71400,71300,264
20230828,101300,3296091700,71400,71500,71500,71400,474
20230828,101200,3262231700,71500,71600,71600,71500,45
20230828,101100,3259014000,71600,71500,71600,71400,393
20230828,101000,3230918900,71500,71400,71500,71400,195
20230828,100900,3216978000,71500,71500,71500,71400,143
20230828,100800,3206753700,71600,71400,71600,71400,391
20230828,100700,3178820800,71300,71600,71600,71300,243
20230828,100600,3161479600,71500,71600,71600,71500,221
20230828,100500,3145669600,71600,71500,71700,71500,371
20230828,100400,3119112100,71600,71600,71700,71500,551
20230828,100300,3079661900,71600,71700,71700,71600,351
20230828,100200,3054500900,71700,71800,71900,71700,1137
20230828,100100,2972879400,71700,71700,71700,71700,142
20230828,100000,2962698000,71700,71800,71800,71600,66
20230828,095900,2957971400,71800,71800,71900,71800,187
20230828,095800,2944533900,71900,71800,71900,71800,120
20230828,095700,2935915800,71800,71800,71800,71600,1163
20230828,095600,2852539300,71700,71500,71700,71500,669
20230828,095500,2804607600,71500,71700,71700,71500,596
20230828,095400,2761969500,71700,71600,71700,71500,777
20230828,095300,2706318900,71700,71700,72000,71700,1046
20230828,095200,2631316800,72000,71600,72000,71500,1916
20230828,095100,2493636300,71600,71300,71800,71300,910
20230828,095000,2428531000,71400,71400,71500,71200,122
20230828,094900,2419830200,71200,71300,71500,71200,292
20230828,094800,2398961400,71300,71800,71800,71200,476
20230828,094700,2364936100,71200,70300,71900,70200,7829
20230828,094600,1808121100,70500,70500,70500,70500,0
20230828,094500,1808121100,70500,70400,70500,70200,96
20230828,094400,1801366400,70500,70600,70600,70500,42
20230828,094300,1798404400,70600,70600,70600,70500,138
20230828,094200,1788665300,70500,70400,70500,70300,474
20230828,094100,1755274400,70400,70400,70400,70400,9
20230828,094000,1754640800,70400,70400,70400,70400,106
20230828,093900,1747178400,70400,70400,70600,70400,109
20230828,093800,1739494000,70600,70700,70700,70600,148
20230828,093700,1729043400,70700,70500,70700,70400,666
20230828,093600,1682034800,70500,70400,70500,70300,261
20230828,093500,1663638200,70300,70400,70500,70200,266
20230828,093400,1644937800,70500,70500,70500,70500,80
20230828,093300,1639297800,70500,70300,70600,70100,1276
20230828,093200,1549554900,70300,70200,70300,70200,85
20230828,093100,1543583000,70400,70500,70500,70200,340
20230828,093000,1519655500,70400,70400,70500,70200,329
20230828,092900,1496492000,70500,70500,70500,70500,650
20230828,092800,1450667000,70500,70400,70500,70400,1390
20230828,092700,1352734200,70000,70000,70400,70000,814
20230828,092600,1295707800,69900,70300,70500,69900,1632
20230828,092500,1181224000,70100,70200,70300,70000,406
20230828,092400,1152702000,70000,70200,70400,70000,641
20230828,092300,1107663300,70400,70100,70400,70100,614
20230828,092200,1064548800,70100,70200,70200,70000,905
20230828,092100,1001147200,70200,70100,70200,70100,751
20230828,092000,948469300,70000,69900,70100,69900,578
20230828,091900,908024300,69900,70200,70200,69900,2122
20230828,091800,759505200,70200,69800,70200,69800,1280
20230828,091700,669944200,69800,69700,69900,69400,887
20230828,091600,608029000,69300,69400,69800,69300,1045
20230828,091500,535379200,69400,69500,69500,69400,128
20230828,091400,526483700,69400,69500,69500,69400,269
20230828,091300,507788500,69400,69400,69900,69400,862
20230828,091200,447648600,69400,69400,69800,69100,793
20230828,091100,392544900,69100,69500,69500,69100,49
20230828,091000,389141300,69100,69400,69500,69100,47
20230828,090900,385878300,68900,69500,69500,68900,712
20230828,090800,336820900,69500,69000,69500,68700,1636
20230828,090700,223507100,69000,68900,69200,68700,637
20230828,090600,179650800,68900,69000,69000,68900,119
20230828,090500,171450600,68900,69000,69000,68900,41
20230828,090400,168622600,69100,69100,69100,68900,793
20230828,090300,113912400,69100,69000,69300,69000,201
20230828,090200,100011600,69000,69000,69400,69000,384
20230828,090100,73500700,69000,69200,69400,69000,525
20230828,090000,37207000,69200,69300,69400,69200,520