KissMeData/267270/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,203000,6622712200,71200,71200,71200,71200,1019
20230829,202900,6622712200,71200,71200,71200,71200,0
20230829,202800,6622712200,71200,71200,71200,71200,0
20230829,202700,6622712200,71200,71200,71200,71200,0
20230829,202600,6622712200,71200,71200,71200,71200,0
20230829,202500,6622712200,71200,71200,71200,71200,0
20230829,202400,6622712200,71200,71200,71200,71200,0
20230829,202300,6622712200,71200,71200,71200,71200,0
20230829,202200,6622712200,71200,71200,71200,71200,0
20230829,202100,6622712200,71200,71200,71200,71200,0
20230829,202000,6622712200,71200,71200,71200,71200,0
20230829,201900,6622712200,71200,71200,71200,71200,0
20230829,201800,6622712200,71200,71200,71200,71200,0
20230829,201700,6622712200,71200,71200,71200,71200,0
20230829,201600,6622712200,71200,71200,71200,71200,0
20230829,201500,6622712200,71200,71200,71200,71200,0
20230829,201400,6622712200,71200,71200,71200,71200,0
20230829,201300,6622712200,71200,71200,71200,71200,0
20230829,201200,6622712200,71200,71200,71200,71200,0
20230829,201100,6622712200,71200,71200,71200,71200,0
20230829,201000,6622712200,71200,71200,71200,71200,0
20230829,200900,6622712200,71200,71200,71200,71200,0
20230829,200800,6622712200,71200,71200,71200,71200,0
20230829,200700,6622712200,71200,71200,71200,71200,0
20230829,200600,6622712200,71200,71200,71200,71200,0
20230829,200500,6622712200,71200,71200,71200,71200,0
20230829,200400,6622712200,71200,71200,71200,71200,0
20230829,200300,6622712200,71200,71200,71200,71200,0
20230829,200200,6622712200,71200,71200,71200,71200,0
20230829,200100,6622712200,71200,71200,71200,71200,0
20230829,200000,6622712200,71200,71200,71200,71200,1019
20230829,195900,6622712200,71200,71200,71200,71200,0
20230829,195800,6622712200,71200,71200,71200,71200,0
20230829,195700,6622712200,71200,71200,71200,71200,0
20230829,195600,6622712200,71200,71200,71200,71200,0
20230829,195500,6622712200,71200,71200,71200,71200,0
20230829,195400,6622712200,71200,71200,71200,71200,0
20230829,195300,6622712200,71200,71200,71200,71200,0
20230829,195200,6622712200,71200,71200,71200,71200,0
20230829,195100,6622712200,71200,71200,71200,71200,0
20230829,195000,6622712200,71200,71200,71200,71200,0
20230829,194900,6622712200,71200,71200,71200,71200,0
20230829,194800,6622712200,71200,71200,71200,71200,0
20230829,194700,6622712200,71200,71200,71200,71200,0
20230829,194600,6622712200,71200,71200,71200,71200,0
20230829,194500,6622712200,71200,71200,71200,71200,0
20230829,194400,6622712200,71200,71200,71200,71200,0
20230829,194300,6622712200,71200,71200,71200,71200,0
20230829,194200,6622712200,71200,71200,71200,71200,0
20230829,194100,6622712200,71200,71200,71200,71200,0
20230829,194000,6622712200,71200,71200,71200,71200,0
20230829,193900,6622712200,71200,71200,71200,71200,0
20230829,193800,6622712200,71200,71200,71200,71200,0
20230829,193700,6622712200,71200,71200,71200,71200,0
20230829,193600,6622712200,71200,71200,71200,71200,0
20230829,193500,6622712200,71200,71200,71200,71200,0
20230829,193400,6622712200,71200,71200,71200,71200,0
20230829,193300,6622712200,71200,71200,71200,71200,0
20230829,193200,6622712200,71200,71200,71200,71200,0
20230829,193100,6622712200,71200,71200,71200,71200,0
20230829,193000,6622712200,71200,71200,71200,71200,1019
20230829,192900,6622712200,71200,71200,71200,71200,0
20230829,192800,6622712200,71200,71200,71200,71200,0
20230829,192700,6622712200,71200,71200,71200,71200,0
20230829,192600,6622712200,71200,71200,71200,71200,0
20230829,192500,6622712200,71200,71200,71200,71200,0
20230829,192400,6622712200,71200,71200,71200,71200,0
20230829,192300,6622712200,71200,71200,71200,71200,0
20230829,192200,6622712200,71200,71200,71200,71200,0
20230829,192100,6622712200,71200,71200,71200,71200,0
20230829,192000,6622712200,71200,71200,71200,71200,0
20230829,191900,6622712200,71200,71200,71200,71200,0
20230829,191800,6622712200,71200,71200,71200,71200,0
20230829,191700,6622712200,71200,71200,71200,71200,0
20230829,191600,6622712200,71200,71200,71200,71200,0
20230829,191500,6622712200,71200,71200,71200,71200,0
20230829,191400,6622712200,71200,71200,71200,71200,0
20230829,191300,6622712200,71200,71200,71200,71200,0
20230829,191200,6622712200,71200,71200,71200,71200,0
20230829,191100,6622712200,71200,71200,71200,71200,0
20230829,191000,6622712200,71200,71200,71200,71200,0
20230829,190900,6622712200,71200,71200,71200,71200,0
20230829,190800,6622712200,71200,71200,71200,71200,0
20230829,190700,6622712200,71200,71200,71200,71200,0
20230829,190600,6622712200,71200,71200,71200,71200,0
20230829,190500,6622712200,71200,71200,71200,71200,0
20230829,190400,6622712200,71200,71200,71200,71200,0
20230829,190300,6622712200,71200,71200,71200,71200,0
20230829,190200,6622712200,71200,71200,71200,71200,0
20230829,190100,6622712200,71200,71200,71200,71200,0
20230829,190000,6622712200,71200,71200,71200,71200,1019
20230829,185900,6622712200,71200,71200,71200,71200,0
20230829,185800,6622712200,71200,71200,71200,71200,0
20230829,185700,6622712200,71200,71200,71200,71200,0
20230829,185600,6622712200,71200,71200,71200,71200,0
20230829,185500,6622712200,71200,71200,71200,71200,0
20230829,185400,6622712200,71200,71200,71200,71200,0
20230829,185300,6622712200,71200,71200,71200,71200,0
20230829,185200,6622712200,71200,71200,71200,71200,0
20230829,185100,6622712200,71200,71200,71200,71200,0
20230829,185000,6622712200,71200,71200,71200,71200,0
20230829,184900,6622712200,71200,71200,71200,71200,0
20230829,184800,6622712200,71200,71200,71200,71200,0
20230829,184700,6622712200,71200,71200,71200,71200,0
20230829,184600,6622712200,71200,71200,71200,71200,0
20230829,184500,6622712200,71200,71200,71200,71200,0
20230829,184400,6622712200,71200,71200,71200,71200,0
20230829,184300,6622712200,71200,71200,71200,71200,0
20230829,184200,6622712200,71200,71200,71200,71200,0
20230829,184100,6622712200,71200,71200,71200,71200,0
20230829,184000,6622712200,71200,71200,71200,71200,0
20230829,183900,6622712200,71200,71200,71200,71200,0
20230829,183800,6622712200,71200,71200,71200,71200,0
20230829,183700,6622712200,71200,71200,71200,71200,0
20230829,183600,6622712200,71200,71200,71200,71200,0
20230829,183500,6622712200,71200,71200,71200,71200,0
20230829,183400,6622712200,71200,71200,71200,71200,0
20230829,183300,6622712200,71200,71200,71200,71200,0
20230829,183200,6622712200,71200,71200,71200,71200,0
20230829,183100,6622712200,71200,71200,71200,71200,0
20230829,183000,6622712200,71200,71200,71200,71200,1019
20230829,182900,6622712200,71200,71200,71200,71200,0
20230829,182800,6622712200,71200,71200,71200,71200,0
20230829,182700,6622712200,71200,71200,71200,71200,0
20230829,182600,6622712200,71200,71200,71200,71200,0
20230829,182500,6622712200,71200,71200,71200,71200,0
20230829,182400,6622712200,71200,71200,71200,71200,0
20230829,182300,6622712200,71200,71200,71200,71200,0
20230829,182200,6622712200,71200,71200,71200,71200,0
20230829,182100,6622712200,71200,71200,71200,71200,0
20230829,182000,6622712200,71200,71200,71200,71200,0
20230829,181900,6622712200,71200,71200,71200,71200,0
20230829,181800,6622712200,71200,71200,71200,71200,0
20230829,181700,6622712200,71200,71200,71200,71200,0
20230829,181600,6622712200,71200,71200,71200,71200,0
20230829,181500,6622712200,71200,71200,71200,71200,0
20230829,181400,6622712200,71200,71200,71200,71200,0
20230829,181300,6622712200,71200,71200,71200,71200,0
20230829,181200,6622712200,71200,71200,71200,71200,0
20230829,181100,6622712200,71200,71200,71200,71200,0
20230829,181000,6622712200,71200,71200,71200,71200,0
20230829,180900,6622712200,71200,71200,71200,71200,0
20230829,180800,6622712200,71200,71200,71200,71200,0
20230829,180700,6622712200,71200,71200,71200,71200,0
20230829,180600,6622712200,71200,71200,71200,71200,0
20230829,180500,6622712200,71200,71200,71200,71200,0
20230829,180400,6622712200,71200,71200,71200,71200,0
20230829,180300,6622712200,71200,71200,71200,71200,0
20230829,180200,6622712200,71200,71200,71200,71200,0
20230829,180100,6622712200,71200,71200,71200,71200,0
20230829,180000,6622712200,71200,71200,71200,71200,1019
20230829,175900,6622712200,71200,71200,71200,71200,0
20230829,175800,6622712200,71200,71200,71200,71200,0
20230829,175700,6622712200,71200,71200,71200,71200,0
20230829,175600,6622712200,71200,71200,71200,71200,0
20230829,175500,6622712200,71200,71200,71200,71200,0
20230829,175400,6622712200,71200,71200,71200,71200,0
20230829,175300,6622712200,71200,71200,71200,71200,0
20230829,175200,6622712200,71200,71200,71200,71200,0
20230829,175100,6622712200,71200,71200,71200,71200,0
20230829,175000,6622712200,71200,71200,71200,71200,0
20230829,174900,6622712200,71200,71200,71200,71200,0
20230829,174800,6622712200,71200,71200,71200,71200,0
20230829,174700,6622712200,71200,71200,71200,71200,0
20230829,174600,6622712200,71200,71200,71200,71200,0
20230829,174500,6622712200,71200,71200,71200,71200,0
20230829,174400,6622712200,71200,71200,71200,71200,0
20230829,174300,6622712200,71200,71200,71200,71200,0
20230829,174200,6622712200,71200,71200,71200,71200,0
20230829,174100,6622712200,71200,71200,71200,71200,0
20230829,174000,6622712200,71200,71200,71200,71200,0
20230829,173900,6622712200,71200,71200,71200,71200,0
20230829,173800,6622712200,71200,71200,71200,71200,0
20230829,173700,6622712200,71200,71200,71200,71200,0
20230829,173600,6622712200,71200,71200,71200,71200,0
20230829,173500,6622712200,71200,71200,71200,71200,0
20230829,173400,6622712200,71200,71200,71200,71200,0
20230829,173300,6622712200,71200,71200,71200,71200,0
20230829,173200,6622712200,71200,71200,71200,71200,0
20230829,173100,6622712200,71200,71200,71200,71200,0
20230829,173000,6622712200,71200,71200,71200,71200,1019
20230829,172900,6622712200,71200,71200,71200,71200,0
20230829,172800,6622712200,71200,71200,71200,71200,0
20230829,172700,6622712200,71200,71200,71200,71200,0
20230829,172600,6622712200,71200,71200,71200,71200,0
20230829,172500,6622712200,71200,71200,71200,71200,0
20230829,172400,6622712200,71200,71200,71200,71200,0
20230829,172300,6622712200,71200,71200,71200,71200,0
20230829,172200,6622712200,71200,71200,71200,71200,0
20230829,172100,6622712200,71200,71200,71200,71200,0
20230829,172000,6622712200,71200,71200,71200,71200,0
20230829,171900,6622712200,71200,71200,71200,71200,0
20230829,171800,6622712200,71200,71200,71200,71200,0
20230829,171700,6622712200,71200,71200,71200,71200,0
20230829,171600,6622712200,71200,71200,71200,71200,0
20230829,171500,6622712200,71200,71200,71200,71200,0
20230829,171400,6622712200,71200,71200,71200,71200,0
20230829,171300,6622712200,71200,71200,71200,71200,0
20230829,171200,6622712200,71200,71200,71200,71200,0
20230829,171100,6622712200,71200,71200,71200,71200,0
20230829,171000,6622712200,71200,71200,71200,71200,0
20230829,170900,6622712200,71200,71200,71200,71200,0
20230829,170800,6622712200,71200,71200,71200,71200,0
20230829,170700,6622712200,71200,71200,71200,71200,0
20230829,170600,6622712200,71200,71200,71200,71200,0
20230829,170500,6622712200,71200,71200,71200,71200,0
20230829,170400,6622712200,71200,71200,71200,71200,0
20230829,170300,6622712200,71200,71200,71200,71200,0
20230829,170200,6622712200,71200,71200,71200,71200,0
20230829,170100,6622712200,71200,71200,71200,71200,0
20230829,170000,6622712200,71200,71200,71200,71200,1019
20230829,165900,6622712200,71200,71200,71200,71200,0
20230829,165800,6622712200,71200,71200,71200,71200,0
20230829,165700,6622712200,71200,71200,71200,71200,0
20230829,165600,6622712200,71200,71200,71200,71200,0
20230829,165500,6622712200,71200,71200,71200,71200,0
20230829,165400,6622712200,71200,71200,71200,71200,0
20230829,165300,6622712200,71200,71200,71200,71200,0
20230829,165200,6622712200,71200,71200,71200,71200,0
20230829,165100,6622712200,71200,71200,71200,71200,0
20230829,165000,6622712200,71200,71200,71200,71200,0
20230829,164900,6622712200,71200,71200,71200,71200,0
20230829,164800,6622712200,71200,71200,71200,71200,0
20230829,164700,6622712200,71200,71200,71200,71200,0
20230829,164600,6622712200,71200,71200,71200,71200,0
20230829,164500,6622712200,71200,71200,71200,71200,0
20230829,164400,6622712200,71200,71200,71200,71200,0
20230829,164300,6622712200,71200,71200,71200,71200,0
20230829,164200,6622712200,71200,71200,71200,71200,0
20230829,164100,6622712200,71200,71200,71200,71200,0
20230829,164000,6622712200,71200,71200,71200,71200,0
20230829,163900,6622712200,71200,71200,71200,71200,0
20230829,163800,6622712200,71200,71200,71200,71200,0
20230829,163700,6622712200,71200,71200,71200,71200,0
20230829,163600,6622712200,71200,71200,71200,71200,0
20230829,163500,6622712200,71200,71200,71200,71200,0
20230829,163400,6622712200,71200,71200,71200,71200,0
20230829,163300,6622712200,71200,71200,71200,71200,0
20230829,163200,6622712200,71200,71200,71200,71200,0
20230829,163100,6622712200,71200,71200,71200,71200,0
20230829,163000,6622712200,71200,71200,71200,71200,1019
20230829,162900,6622712200,71200,71200,71200,71200,0
20230829,162800,6622712200,71200,71200,71200,71200,0
20230829,162700,6622712200,71200,71200,71200,71200,0
20230829,162600,6622712200,71200,71200,71200,71200,0
20230829,162500,6622712200,71200,71200,71200,71200,0
20230829,162400,6622712200,71200,71200,71200,71200,0
20230829,162300,6622712200,71200,71200,71200,71200,0
20230829,162200,6622712200,71200,71200,71200,71200,0
20230829,162100,6622712200,71200,71200,71200,71200,0
20230829,162000,6622712200,71200,71200,71200,71200,0
20230829,161900,6622712200,71200,71200,71200,71200,0
20230829,161800,6622712200,71200,71200,71200,71200,0
20230829,161700,6622712200,71200,71200,71200,71200,0
20230829,161600,6622712200,71200,71200,71200,71200,0
20230829,161500,6622712200,71200,71200,71200,71200,0
20230829,161400,6622712200,71200,71200,71200,71200,0
20230829,161300,6622712200,71200,71200,71200,71200,0
20230829,161200,6622712200,71200,71200,71200,71200,0
20230829,161100,6622712200,71200,71200,71200,71200,0
20230829,161000,6622712200,71200,71200,71200,71200,0
20230829,160900,6622712200,71200,71200,71200,71200,0
20230829,160800,6622712200,71200,71200,71200,71200,0
20230829,160700,6622712200,71200,71200,71200,71200,0
20230829,160600,6622712200,71200,71200,71200,71200,0
20230829,160500,6622712200,71200,71200,71200,71200,0
20230829,160400,6622712200,71200,71200,71200,71200,0
20230829,160300,6622712200,71200,71200,71200,71200,0
20230829,160200,6622712200,71200,71200,71200,71200,0
20230829,160100,6622712200,71200,71200,71200,71200,0
20230829,160000,6622712200,71200,71200,71200,71200,1019
20230829,155900,6622712200,71200,71200,71200,71200,0
20230829,155800,6622712200,71200,71200,71200,71200,0
20230829,155700,6622712200,71200,71200,71200,71200,0
20230829,155600,6622712200,71200,71200,71200,71200,0
20230829,155500,6622712200,71200,71200,71200,71200,0
20230829,155400,6622712200,71200,71200,71200,71200,0
20230829,155300,6622712200,71200,71200,71200,71200,0
20230829,155200,6622712200,71200,71200,71200,71200,0
20230829,155100,6622712200,71200,71200,71200,71200,0
20230829,155000,6622712200,71200,71200,71200,71200,0
20230829,154900,6622712200,71200,71200,71200,71200,0
20230829,154800,6622712200,71200,71200,71200,71200,0
20230829,154700,6622712200,71200,71200,71200,71200,0
20230829,154600,6622712200,71200,71200,71200,71200,0
20230829,154500,6622712200,71200,71200,71200,71200,0
20230829,154400,6622712200,71200,71200,71200,71200,0
20230829,154300,6622712200,71200,71200,71200,71200,0
20230829,154200,6622712200,71200,71200,71200,71200,0
20230829,154100,6622712200,71200,71200,71200,71200,0
20230829,154000,6622712200,71200,71200,71200,71200,0
20230829,153900,6622712200,71200,71200,71200,71200,0
20230829,153800,6622712200,71200,71200,71200,71200,0
20230829,153700,6622712200,71200,71200,71200,71200,0
20230829,153600,6622712200,71200,71200,71200,71200,0
20230829,153500,6622712200,71200,71200,71200,71200,0
20230829,153400,6622712200,71200,71200,71200,71200,0
20230829,153300,6622712200,71200,71200,71200,71200,0
20230829,153200,6622712200,71200,71200,71200,71200,0
20230829,153100,6622712200,71200,71200,71200,71200,0
20230829,153000,6622712200,71200,71200,71200,71200,2038
20230829,152900,6550159400,71200,71200,71200,71200,0
20230829,152800,6550159400,71200,71200,71200,71200,0
20230829,152700,6550159400,71200,71200,71200,71200,0
20230829,152600,6550159400,71200,71200,71200,71200,0
20230829,152500,6550159400,71200,71200,71200,71200,0
20230829,152400,6550159400,71200,71200,71200,71200,0
20230829,152300,6550159400,71200,71200,71200,71200,0
20230829,152200,6550159400,71200,71200,71200,71200,0
20230829,152100,6550159400,71200,71200,71200,71200,0
20230829,152000,6550159400,71200,71200,71200,71200,0
20230829,151900,6550159400,71200,71100,71200,71100,411
20230829,151800,6520921400,71100,71100,71200,71000,78
20230829,151700,6515374600,71100,71100,71200,71100,172
20230829,151600,6503141800,71100,71100,71200,71100,160
20230829,151500,6491765600,71200,71000,71200,71000,175
20230829,151400,6479327400,71000,71100,71200,71000,112
20230829,151300,6471359700,71100,71000,71100,71000,112
20230829,151200,6463404700,71000,71000,71100,71000,166
20230829,151100,6451613700,71000,71100,71100,71000,71
20230829,151000,6446571000,71000,71000,71100,71000,64
20230829,150900,6442026700,71000,71100,71100,71000,94
20230829,150800,6435351000,71000,71000,71000,71000,142
20230829,150700,6425269000,71000,71100,71100,71000,65
20230829,150600,6420652500,71100,71000,71100,71000,72
20230829,150500,6415540100,71000,71100,71200,71000,120
20230829,150400,6407013500,71100,71100,71100,71100,60
20230829,150300,6402747500,71200,71100,71200,71100,71
20230829,150200,6397698300,71100,71000,71100,71000,69
20230829,150100,6392792800,71000,71000,71200,71000,180
20230829,150000,6379995200,71000,71000,71100,71000,323
20230829,145900,6357059500,71000,71000,71100,71000,163
20230829,145800,6345480100,71000,71000,71000,71000,47
20230829,145700,6342143100,71000,71000,71200,71000,145
20230829,145600,6331835300,71100,71000,71200,71000,120
20230829,145500,6323308800,71100,71100,71100,71000,210
20230829,145400,6308381000,71100,71100,71300,71100,143
20230829,145300,6298207000,71100,71000,71200,71000,93
20230829,145200,6291594400,71100,71000,71200,71000,61
20230829,145100,6287261300,71000,71200,71300,71000,206
20230829,145000,6272614700,71200,71200,71300,71200,192
20230829,144900,6258943500,71200,71200,71300,71200,107
20230829,144800,6251324800,71200,71000,71300,71000,706
20230829,144700,6201088500,71000,71000,71100,71000,125
20230829,144600,6192208000,71000,71000,71100,71000,180
20230829,144500,6179418000,71000,71100,71100,71000,867
20230829,144400,6117783900,71100,71100,71100,71100,266
20230829,144300,6098871300,71100,71100,71200,71100,84
20230829,144200,6092898300,71200,71100,71200,71100,139
20230829,144100,6083005400,71100,71100,71100,71100,137
20230829,144000,6073264700,71200,71200,71300,71100,2514
20230829,143900,5894267100,71200,71200,71300,71200,181
20230829,143800,5881379300,71200,71200,71300,71200,55
20230829,143700,5877462400,71200,71200,71300,71200,116
20230829,143600,5869199600,71300,71200,71300,71200,42
20230829,143500,5866208100,71200,71300,71300,71200,30
20230829,143400,5864071600,71200,71200,71200,71200,51
20230829,143300,5860440400,71200,71200,71300,71200,74
20230829,143200,5855170000,71200,71200,71300,71200,39
20230829,143100,5852393100,71200,71200,71300,71200,39
20230829,143000,5849615700,71200,71300,71400,71200,260
20230829,142900,5831078000,71200,71300,71300,71200,1086
20230829,142800,5753655900,71200,71200,71300,71200,40
20230829,142700,5750806600,71200,71200,71300,71200,32
20230829,142600,5748527900,71300,71300,71300,71200,83
20230829,142500,5742616700,71300,71200,71300,71200,17
20230829,142400,5741405100,71300,71300,71300,71200,36
20230829,142300,5738840900,71200,71200,71300,71200,74
20230829,142200,5733571800,71200,71200,71300,71200,134
20230829,142100,5724029200,71200,71200,71200,71200,49
20230829,142000,5720540400,71200,71200,71200,71200,19
20230829,141900,5719187600,71200,71300,71300,71200,57
20230829,141800,5715128400,71300,71200,71300,71200,69
20230829,141700,5710215100,71200,71300,71400,71200,116
20230829,141600,5701949300,71300,71300,71300,71300,62
20230829,141500,5697528700,71300,71300,71400,71300,101
20230829,141400,5690326800,71300,71300,71300,71300,26
20230829,141300,5688473000,71300,71400,71400,71300,164
20230829,141200,5676779200,71300,71400,71400,71300,88
20230829,141100,5670504600,71300,71300,71400,71300,11
20230829,141000,5669720200,71300,71300,71400,71300,58
20230829,140900,5665584300,71300,71300,71400,71300,70
20230829,140800,5660592100,71400,71400,71400,71300,14
20230829,140700,5659592900,71400,71400,71400,71300,86
20230829,140600,5653460000,71300,71200,71400,71200,45
20230829,140500,5650250300,71200,71300,71400,71200,202
20230829,140400,5635836000,71300,71300,71400,71200,163
20230829,140300,5624216700,71400,71400,71400,71400,6
20230829,140200,5623788300,71300,71300,71400,71300,87
20230829,140100,5617585100,71300,71400,71400,71300,180
20230829,140000,5604734200,71400,71400,71400,71400,85
20230829,135900,5598665200,71400,71300,71400,71300,121
20230829,135800,5590027100,71300,71400,71400,71300,61
20230829,135700,5585675000,71400,71300,71400,71300,56
20230829,135600,5581680500,71300,71400,71500,71300,88
20230829,135500,5575396900,71400,71300,71400,71300,216
20230829,135400,5559974600,71300,71300,71400,71300,21
20230829,135300,5558476700,71300,71400,71400,71300,113
20230829,135200,5550408700,71300,71300,71400,71300,163
20230829,135100,5538771300,71300,71300,71300,71300,74
20230829,135000,5533495100,71400,71400,71400,71400,71
20230829,134900,5528425700,71500,71400,71500,71400,36
20230829,134800,5525854700,71500,71400,71500,71400,79
20230829,134700,5520214000,71400,71400,71500,71400,32
20230829,134600,5517928200,71400,71400,71400,71400,54
20230829,134500,5514072600,71400,71300,71500,71300,87
20230829,134400,5507863700,71300,71400,71500,71300,72
20230829,134300,5502723800,71400,71400,71400,71300,63
20230829,134200,5498229400,71500,71500,71500,71500,36
20230829,134100,5495655400,71300,71400,71500,71300,57
20230829,134000,5491584100,71400,71600,71700,71400,695
20230829,133900,5441822300,71600,71500,71600,71500,202
20230829,133800,5427363000,71500,71400,71500,71300,140
20230829,133700,5417367600,71400,71400,71400,71400,114
20230829,133600,5409228000,71500,71400,71500,71400,50
20230829,133500,5405657700,71500,71400,71500,71400,13
20230829,133400,5404728900,71500,71500,71500,71400,93
20230829,133300,5398086100,71500,71500,71500,71400,38
20230829,133200,5395369600,71500,71500,71500,71500,48
20230829,133100,5391937600,71500,71400,71600,71400,84
20230829,133000,5385929500,71400,71400,71600,71400,656
20230829,132900,5339011200,71400,71500,71500,71300,280
20230829,132800,5319015700,71400,71400,71400,71400,20
20230829,132700,5317587700,71400,71500,71500,71400,50
20230829,132600,5314017300,71400,71300,71400,71300,52
20230829,132500,5310309200,71300,71200,71400,71200,771
20230829,132400,5255289000,71200,71200,71300,71100,165
20230829,132300,5243533500,71200,71200,71200,71200,50
20230829,132200,5239973500,71200,71300,71300,71200,378
20230829,132100,5213059400,71200,71200,71300,71200,15
20230829,132000,5211990900,71200,71200,71200,71200,60
20230829,131900,5207718900,71200,71300,71300,71200,29
20230829,131800,5205651400,71300,71300,71300,71200,218
20230829,131700,5190111100,71300,71200,71300,71200,34
20230829,131600,5187688900,71200,71200,71300,71100,615
20230829,131500,5143878000,71200,71300,71300,71200,74
20230829,131400,5138608600,71200,71200,71200,71200,52
20230829,131300,5134906200,71200,71200,71200,71200,52
20230829,131200,5131203800,71300,71200,71300,71200,110
20230829,131100,5123366200,71200,71300,71300,71200,63
20230829,131000,5118878300,71300,71200,71300,71200,63
20230829,130900,5114388400,71200,71300,71300,71200,51
20230829,130800,5110755200,71300,71300,71400,71300,66
20230829,130700,5106048900,71300,71300,71300,71200,84
20230829,130600,5100060000,71200,71200,71200,71000,154
20230829,130500,5089119800,71200,71300,71400,71200,114
20230829,130400,5080987000,71300,71200,71300,71000,243
20230829,130300,5063673100,71000,71100,71200,71000,188
20230829,130200,5050291100,71100,71000,71200,71000,399
20230829,130100,5021924300,71000,70900,71100,70900,74
20230829,130000,5016671400,70900,71000,71000,70900,22
20230829,125900,5015110400,70900,71000,71000,70900,190
20230829,125800,5001622900,71000,70900,71100,70900,129
20230829,125700,4992467500,71000,71000,71000,70900,38
20230829,125600,4989771600,71000,71000,71100,70900,202
20230829,125500,4975438100,71000,70900,71000,70900,248
20230829,125400,4957830500,71000,71100,71100,70900,97
20230829,125300,4950951000,71100,71000,71100,70800,2077
20230829,125200,4803833200,71000,70900,71000,70800,1046
20230829,125100,4729768100,71000,70800,71000,70700,90
20230829,125000,4723388600,70800,71000,71000,70700,1110
20230829,124900,4644874000,71100,71100,71100,70800,2200
20230829,124800,4488854100,71100,71000,71100,71000,141
20230829,124700,4478837000,71000,70900,71000,70800,574
20230829,124600,4438099300,70900,70800,70900,70800,57
20230829,124500,4434059000,70800,71000,71100,70800,955
20230829,124400,4366282400,71000,71200,71200,71000,2189
20230829,124300,4210503300,71200,71200,71200,71200,687
20230829,124200,4161588900,71200,71200,71300,71200,117
20230829,124100,4153257900,71300,71200,71300,71200,33
20230829,124000,4150906800,71200,71200,71300,71200,35
20230829,123900,4148413900,71300,71200,71300,71200,62
20230829,123800,4143997700,71200,71400,71400,71200,235
20230829,123700,4127243600,71300,71300,71400,71300,77
20230829,123600,4121753400,71300,71400,71400,71300,701
20230829,123500,4071767000,71400,71300,71400,71300,33
20230829,123400,4069413500,71400,71300,71400,71300,80
20230829,123300,4063708100,71300,71400,71400,71300,67
20230829,123200,4058926300,71300,71300,71400,71300,87
20230829,123100,4052723100,71300,71400,71500,71300,465
20230829,123000,4019526900,71400,71400,71400,71400,47
20230829,122900,4016171100,71400,71500,71500,71400,72
20230829,122800,4011029700,71400,71400,71500,71400,89
20230829,122700,4004674500,71400,71400,71400,71400,5
20230829,122600,4004317500,71400,71500,71500,71400,76
20230829,122500,3998889400,71400,71500,71500,71400,36
20230829,122400,3996318900,71400,71500,71500,71400,33
20230829,122300,3993962100,71400,71500,71500,71400,66
20230829,122200,3989245100,71500,71500,71500,71500,46
20230829,122100,3985956100,71600,71600,71600,71500,44
20230829,122000,3982809400,71500,71600,71600,71500,74
20230829,121900,3977518300,71500,71400,71600,71400,51
20230829,121800,3973872000,71400,71500,71500,71400,55
20230829,121700,3969939700,71400,71400,71500,71400,105
20230829,121600,3962438000,71500,71500,71500,71500,1293
20230829,121500,3869988500,71500,71500,71600,71500,116
20230829,121400,3861694200,71600,71500,71600,71500,63
20230829,121300,3857189100,71500,71600,71600,71500,33
20230829,121200,3854826500,71500,71600,71700,71500,237
20230829,121100,3837859300,71700,71600,71700,71600,131
20230829,121000,3828469700,71600,71700,71700,71600,111
20230829,120900,3820521400,71600,71600,71600,71600,63
20230829,120800,3816010600,71700,71700,71700,71600,476
20230829,120700,3781882300,71800,71700,71800,71700,41
20230829,120600,3778942100,71700,71700,71700,71700,56
20230829,120500,3774926900,71700,71800,71800,71700,67
20230829,120400,3770122100,71800,71700,71800,71700,83
20230829,120300,3764170400,71700,71700,71800,71700,39
20230829,120200,3761371600,71700,71700,71800,71700,48
20230829,120100,3757929500,71700,71800,71800,71700,65
20230829,120000,3753268100,71800,71700,71800,71700,31
20230829,115900,3751045300,71700,71700,71700,71700,6
20230829,115800,3750615100,71700,71700,71800,71700,89
20230829,115700,3744233200,71700,71700,71700,71700,29
20230829,115600,3742153900,71700,71700,71800,71700,60
20230829,115500,3737850800,71700,71700,71700,71700,374
20230829,115400,3711035000,71700,71800,71800,71700,671
20230829,115300,3662923800,71700,71700,71700,71700,56
20230829,115200,3658908600,71700,71700,71700,71700,8
20230829,115100,3658335000,71700,71700,71800,71700,134
20230829,115000,3648726400,71700,71700,71700,71700,59
20230829,114900,3644496100,71800,71700,71800,71700,332
20230829,114800,3620658900,71700,71700,71700,71700,59
20230829,114700,3616428600,71700,71800,71800,71700,65
20230829,114600,3611764500,71700,71800,71800,71700,21
20230829,114500,3610257000,71800,71700,71800,71700,169
20230829,114400,3598123100,71700,71700,71800,71700,105
20230829,114300,3590590300,71700,71700,71800,71700,32
20230829,114200,3588295600,71700,71700,71800,71700,73
20230829,114100,3583059100,71700,71700,71700,71700,35
20230829,114000,3580549600,71700,71800,71800,71700,159
20230829,113900,3569148200,71800,71800,71800,71700,78
20230829,113800,3563553900,71800,71700,71800,71700,236
20230829,113700,3546611500,71700,71800,71800,71700,51
20230829,113600,3542951500,71700,71700,71800,71600,273
20230829,113500,3523378000,71700,71600,71700,71600,139
20230829,113400,3513412800,71600,71600,71700,71600,126
20230829,113300,3504383900,71600,71500,71600,71500,116
20230829,113200,3496078600,71500,71600,71600,71500,75
20230829,113100,3490711300,71500,71500,71500,71500,61
20230829,113000,3486349800,71600,71500,71600,71500,84
20230829,112900,3480337700,71500,71500,71600,71500,71
20230829,112800,3475259600,71600,71500,71600,71500,118
20230829,112700,3466817200,71500,71600,71600,71500,101
20230829,112600,3459590200,71500,71500,71500,71400,289
20230829,112500,3438932900,71400,71400,71500,71400,145
20230829,112400,3428571000,71400,71400,71500,71400,128
20230829,112300,3419425400,71500,71400,71500,71400,98
20230829,112200,3412421700,71500,71500,71500,71400,78
20230829,112100,3406845300,71500,71400,71600,71400,154
20230829,112000,3395830400,71400,71600,71600,71400,425
20230829,111900,3365438900,71500,71500,71600,71500,69
20230829,111800,3360504800,71500,71400,71500,71400,111
20230829,111700,3352568800,71400,71500,71500,71400,152
20230829,111600,3341706400,71400,71500,71500,71400,290
20230829,111500,3320971600,71500,71600,71600,71500,92
20230829,111400,3314388700,71500,71500,71600,71500,61
20230829,111300,3310026600,71500,71500,71500,71500,59
20230829,111200,3305808100,71400,71500,71500,71400,77
20230829,111100,3300305000,71500,71500,71500,71500,96
20230829,111000,3293441000,71500,71600,71600,71500,98
20230829,110900,3286433400,71500,71400,71500,71400,192
20230829,110800,3272708800,71400,71400,71500,71400,93
20230829,110700,3266062100,71400,71400,71500,71400,191
20230829,110600,3252419200,71400,71500,71500,71400,258
20230829,110500,3233987700,71400,71500,71500,71400,118
20230829,110400,3225557900,71400,71400,71500,71400,248
20230829,110300,3207845900,71400,71500,71500,71400,83
20230829,110200,3201919100,71400,71400,71500,71400,312
20230829,110100,3179623500,71400,71400,71500,71400,122
20230829,110000,3170907300,71400,71500,71500,71400,160
20230829,105900,3159468300,71500,71500,71600,71500,227
20230829,105800,3143228000,71500,71600,71600,71500,105
20230829,105700,3135711900,71600,71500,71600,71500,23
20230829,105600,3134065400,71600,71500,71700,71500,44
20230829,105500,3130915200,71600,71500,71700,71500,223
20230829,105400,3114941500,71500,71500,71600,71500,139
20230829,105300,3104990600,71600,71500,71600,71500,44
20230829,105200,3101843800,71600,71600,71600,71500,189
20230829,105100,3088311900,71500,71500,71600,71500,115
20230829,105000,3080082900,71500,71600,71600,71500,586
20230829,104900,3038165600,71600,71800,71800,71600,245
20230829,104800,3020601200,71700,71700,71700,71700,53
20230829,104700,3016801100,71700,71700,71800,71700,92
20230829,104600,3010204200,71700,71700,71800,71600,672
20230829,104500,2962024400,71700,71700,71800,71700,37
20230829,104400,2959371000,71800,71700,71800,71700,96
20230829,104300,2952484600,71700,71700,71700,71700,37
20230829,104200,2949831700,71700,71600,71800,71600,61
20230829,104100,2945457900,71600,71700,71700,71600,153
20230829,104000,2934491300,71700,71700,71700,71600,887
20230829,103900,2870895500,71800,71700,71800,71700,56
20230829,103800,2866879800,71700,71700,71700,71700,35
20230829,103700,2864370300,71800,71800,71800,71700,346
20230829,103600,2839546400,71800,71800,71800,71800,55
20230829,103500,2835597400,71800,71700,71800,71700,78
20230829,103400,2829999500,71800,71700,71800,71700,48
20230829,103300,2826557700,71800,71900,71900,71700,173
20230829,103200,2814136500,71800,71800,71800,71800,15
20230829,103100,2813059500,71800,71800,71900,71800,113
20230829,103000,2804944100,71900,71900,71900,71800,57
20230829,102900,2800849400,71900,71900,72000,71900,232
20230829,102800,2784149400,71900,71900,71900,71800,152
20230829,102700,2773220700,72000,71900,72000,71900,140
20230829,102600,2763154400,71900,72100,72100,71800,244
20230829,102500,2745577700,72000,71700,72000,71600,2267
20230829,102400,2582617700,71700,71800,71800,71700,52
20230829,102300,2578888800,71800,71700,71800,71700,38
20230829,102200,2576163600,71700,71800,71800,71700,701
20230829,102100,2525895000,71700,71800,71900,71700,261
20230829,102000,2507158300,71800,71800,71800,71700,133
20230829,101900,2497609100,71800,71900,71900,71800,325
20230829,101800,2474258800,71800,71900,71900,71800,507
20230829,101700,2437839000,71900,71900,71900,71800,255
20230829,101600,2419510400,71900,71800,71900,71800,31
20230829,101500,2417284400,71800,71700,71900,71700,169
20230829,101400,2405151200,71800,71700,71800,71700,459
20230829,101300,2372216500,71700,71700,71800,71700,102
20230829,101200,2364902400,71700,71600,71800,71600,331
20230829,101100,2341167900,71700,71700,71700,71600,162
20230829,101000,2329557800,71600,71700,71700,71600,193
20230829,100900,2315720800,71700,71700,71700,71700,146
20230829,100800,2305252600,71700,71700,71800,71700,103
20230829,100700,2297866500,71700,71600,71800,71600,434
20230829,100600,2266769900,71600,71500,71600,71300,226
20230829,100500,2250622600,71500,71300,71600,71300,1490
20230829,100400,2144213400,71200,71300,71300,71200,77
20230829,100300,2138725600,71200,71200,71300,71200,79
20230829,100200,2133096700,71200,71300,71400,71200,496
20230829,100100,2097727000,71300,71300,71400,71300,31
20230829,100000,2095516600,71300,71400,71500,71300,169
20230829,095900,2083448500,71400,71400,71500,71400,174
20230829,095800,2071024400,71400,71400,71500,71400,112
20230829,095700,2063022600,71400,71300,71500,71300,243
20230829,095600,2045663200,71300,71300,71400,71300,102
20230829,095500,2038381500,71300,71200,71400,71200,281
20230829,095400,2018341200,71200,71200,71300,71200,309
20230829,095300,1996311700,71300,71300,71300,71200,76
20230829,095200,1990895200,71300,71300,71300,71200,136
20230829,095100,1981202800,71300,71200,71300,71200,61
20230829,095000,1976854700,71300,71100,71400,71100,373
20230829,094900,1950260300,71000,71200,71200,71000,193
20230829,094800,1936535300,71200,71400,71700,71200,1159
20230829,094700,1853806300,71700,71600,71700,71500,415
20230829,094600,1824099600,71600,71500,71700,71500,389
20230829,094500,1796245700,71500,71400,71500,71300,254
20230829,094400,1778106200,71400,71300,71400,71300,244
20230829,094300,1760691200,71300,71300,71300,71200,631
20230829,094200,1715709400,71300,71200,71400,71200,44
20230829,094100,1712572500,71200,71300,71300,71200,364
20230829,094000,1686631500,71400,71400,71500,71400,118
20230829,093900,1678206200,71400,71300,71500,71300,107
20230829,093800,1670568600,71200,71200,71400,71100,728
20230829,093700,1618641400,71300,71100,71300,71100,25
20230829,093600,1616863700,71300,71100,71300,71100,180
20230829,093500,1604049100,71200,71100,71300,71100,140
20230829,093400,1594082400,71200,71100,71200,71100,58
20230829,093300,1589958200,71100,71200,71200,71100,117
20230829,093200,1581637900,71200,71200,71400,71100,602
20230829,093100,1538722300,71200,71100,71300,71000,1194
20230829,093000,1453917500,71100,71200,71300,71100,493
20230829,092900,1418828800,71100,71300,71300,71100,1031
20230829,092800,1345443200,71200,71000,71300,71000,692
20230829,092700,1296211000,70900,70800,71100,70800,1787
20230829,092600,1169405000,70900,70700,71000,70700,661
20230829,092500,1122580000,70700,70700,70800,70700,26
20230829,092400,1120740300,70700,70800,70900,70700,1810
20230829,092300,992592100,70800,70900,70900,70800,637
20230829,092200,947444400,70800,70800,71000,70700,1718
20230829,092100,825780100,70600,70600,70600,70600,127
20230829,092000,816813900,70600,70600,70600,70600,39
20230829,091900,814060500,70500,70500,70800,70400,499
20230829,091800,778834900,70500,70500,70500,70400,7
20230829,091700,778341500,70500,70500,70500,70400,1630
20230829,091600,663576500,70600,70400,70600,70400,305
20230829,091500,642081800,70300,70100,70300,70100,283
20230829,091400,622217000,70200,70300,70300,70200,1073
20230829,091300,546874800,70300,70300,70400,70300,629
20230829,091200,502655700,70400,70400,70500,70400,236
20230829,091100,486038600,70500,70500,70500,70400,225
20230829,091000,470183900,70500,70800,70800,70500,1209
20230829,090900,384846200,70800,70700,70800,70700,65
20230829,090800,380244600,70800,70700,70800,70500,75
20230829,090700,374942400,70500,70600,70700,70500,286
20230829,090600,354743700,70600,70700,70800,70500,309
20230829,090500,332908400,70700,70600,70700,70500,291
20230829,090400,312385500,70600,70600,70700,70500,172
20230829,090300,300250300,70700,70500,70700,70500,343
20230829,090200,276057400,70600,71000,71100,70500,1458
20230829,090100,172942400,71100,70700,71100,70700,455
20230829,090000,140731500,70700,71500,71500,70700,1975