KissMeData/329180/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,203800,26446442900,131100,131100,131100,131100,6243
20230828,203700,26446442900,131100,131100,131100,131100,0
20230828,203600,26446442900,131100,131100,131100,131100,0
20230828,203500,26446442900,131100,131100,131100,131100,0
20230828,203400,26446442900,131100,131100,131100,131100,0
20230828,203300,26446442900,131100,131100,131100,131100,0
20230828,203200,26446442900,131100,131100,131100,131100,0
20230828,203100,26446442900,131100,131100,131100,131100,0
20230828,203000,26446442900,131100,131100,131100,131100,0
20230828,202900,26446442900,131100,131100,131100,131100,0
20230828,202800,26446442900,131100,131100,131100,131100,0
20230828,202700,26446442900,131100,131100,131100,131100,0
20230828,202600,26446442900,131100,131100,131100,131100,0
20230828,202500,26446442900,131100,131100,131100,131100,0
20230828,202400,26446442900,131100,131100,131100,131100,0
20230828,202300,26446442900,131100,131100,131100,131100,0
20230828,202200,26446442900,131100,131100,131100,131100,0
20230828,202100,26446442900,131100,131100,131100,131100,0
20230828,202000,26446442900,131100,131100,131100,131100,0
20230828,201900,26446442900,131100,131100,131100,131100,0
20230828,201800,26446442900,131100,131100,131100,131100,0
20230828,201700,26446442900,131100,131100,131100,131100,0
20230828,201600,26446442900,131100,131100,131100,131100,0
20230828,201500,26446442900,131100,131100,131100,131100,0
20230828,201400,26446442900,131100,131100,131100,131100,0
20230828,201300,26446442900,131100,131100,131100,131100,0
20230828,201200,26446442900,131100,131100,131100,131100,0
20230828,201100,26446442900,131100,131100,131100,131100,0
20230828,201000,26446442900,131100,131100,131100,131100,0
20230828,200900,26446442900,131100,131100,131100,131100,0
20230828,200800,26446442900,131100,131100,131100,131100,6243
20230828,200700,26446442900,131100,131100,131100,131100,0
20230828,200600,26446442900,131100,131100,131100,131100,0
20230828,200500,26446442900,131100,131100,131100,131100,0
20230828,200400,26446442900,131100,131100,131100,131100,0
20230828,200300,26446442900,131100,131100,131100,131100,0
20230828,200200,26446442900,131100,131100,131100,131100,0
20230828,200100,26446442900,131100,131100,131100,131100,0
20230828,200000,26446442900,131100,131100,131100,131100,0
20230828,195900,26446442900,131100,131100,131100,131100,0
20230828,195800,26446442900,131100,131100,131100,131100,0
20230828,195700,26446442900,131100,131100,131100,131100,0
20230828,195600,26446442900,131100,131100,131100,131100,0
20230828,195500,26446442900,131100,131100,131100,131100,0
20230828,195400,26446442900,131100,131100,131100,131100,0
20230828,195300,26446442900,131100,131100,131100,131100,0
20230828,195200,26446442900,131100,131100,131100,131100,0
20230828,195100,26446442900,131100,131100,131100,131100,0
20230828,195000,26446442900,131100,131100,131100,131100,0
20230828,194900,26446442900,131100,131100,131100,131100,0
20230828,194800,26446442900,131100,131100,131100,131100,0
20230828,194700,26446442900,131100,131100,131100,131100,0
20230828,194600,26446442900,131100,131100,131100,131100,0
20230828,194500,26446442900,131100,131100,131100,131100,0
20230828,194400,26446442900,131100,131100,131100,131100,0
20230828,194300,26446442900,131100,131100,131100,131100,0
20230828,194200,26446442900,131100,131100,131100,131100,0
20230828,194100,26446442900,131100,131100,131100,131100,0
20230828,194000,26446442900,131100,131100,131100,131100,0
20230828,193900,26446442900,131100,131100,131100,131100,0
20230828,193800,26446442900,131100,131100,131100,131100,6243
20230828,193700,26446442900,131100,131100,131100,131100,0
20230828,193600,26446442900,131100,131100,131100,131100,0
20230828,193500,26446442900,131100,131100,131100,131100,0
20230828,193400,26446442900,131100,131100,131100,131100,0
20230828,193300,26446442900,131100,131100,131100,131100,0
20230828,193200,26446442900,131100,131100,131100,131100,0
20230828,193100,26446442900,131100,131100,131100,131100,0
20230828,193000,26446442900,131100,131100,131100,131100,0
20230828,192900,26446442900,131100,131100,131100,131100,0
20230828,192800,26446442900,131100,131100,131100,131100,0
20230828,192700,26446442900,131100,131100,131100,131100,0
20230828,192600,26446442900,131100,131100,131100,131100,0
20230828,192500,26446442900,131100,131100,131100,131100,0
20230828,192400,26446442900,131100,131100,131100,131100,0
20230828,192300,26446442900,131100,131100,131100,131100,0
20230828,192200,26446442900,131100,131100,131100,131100,0
20230828,192100,26446442900,131100,131100,131100,131100,0
20230828,192000,26446442900,131100,131100,131100,131100,0
20230828,191900,26446442900,131100,131100,131100,131100,0
20230828,191800,26446442900,131100,131100,131100,131100,0
20230828,191700,26446442900,131100,131100,131100,131100,0
20230828,191600,26446442900,131100,131100,131100,131100,0
20230828,191500,26446442900,131100,131100,131100,131100,0
20230828,191400,26446442900,131100,131100,131100,131100,0
20230828,191300,26446442900,131100,131100,131100,131100,0
20230828,191200,26446442900,131100,131100,131100,131100,0
20230828,191100,26446442900,131100,131100,131100,131100,0
20230828,191000,26446442900,131100,131100,131100,131100,0
20230828,190900,26446442900,131100,131100,131100,131100,0
20230828,190800,26446442900,131100,131100,131100,131100,6243
20230828,190700,26446442900,131100,131100,131100,131100,0
20230828,190600,26446442900,131100,131100,131100,131100,0
20230828,190500,26446442900,131100,131100,131100,131100,0
20230828,190400,26446442900,131100,131100,131100,131100,0
20230828,190300,26446442900,131100,131100,131100,131100,0
20230828,190200,26446442900,131100,131100,131100,131100,0
20230828,190100,26446442900,131100,131100,131100,131100,0
20230828,190000,26446442900,131100,131100,131100,131100,0
20230828,185900,26446442900,131100,131100,131100,131100,0
20230828,185800,26446442900,131100,131100,131100,131100,0
20230828,185700,26446442900,131100,131100,131100,131100,0
20230828,185600,26446442900,131100,131100,131100,131100,0
20230828,185500,26446442900,131100,131100,131100,131100,0
20230828,185400,26446442900,131100,131100,131100,131100,0
20230828,185300,26446442900,131100,131100,131100,131100,0
20230828,185200,26446442900,131100,131100,131100,131100,0
20230828,185100,26446442900,131100,131100,131100,131100,0
20230828,185000,26446442900,131100,131100,131100,131100,0
20230828,184900,26446442900,131100,131100,131100,131100,0
20230828,184800,26446442900,131100,131100,131100,131100,0
20230828,184700,26446442900,131100,131100,131100,131100,0
20230828,184600,26446442900,131100,131100,131100,131100,0
20230828,184500,26446442900,131100,131100,131100,131100,0
20230828,184400,26446442900,131100,131100,131100,131100,0
20230828,184300,26446442900,131100,131100,131100,131100,0
20230828,184200,26446442900,131100,131100,131100,131100,0
20230828,184100,26446442900,131100,131100,131100,131100,0
20230828,184000,26446442900,131100,131100,131100,131100,0
20230828,183900,26446442900,131100,131100,131100,131100,0
20230828,183800,26446442900,131100,131100,131100,131100,6243
20230828,183700,26446442900,131100,131100,131100,131100,0
20230828,183600,26446442900,131100,131100,131100,131100,0
20230828,183500,26446442900,131100,131100,131100,131100,0
20230828,183400,26446442900,131100,131100,131100,131100,0
20230828,183300,26446442900,131100,131100,131100,131100,0
20230828,183200,26446442900,131100,131100,131100,131100,0
20230828,183100,26446442900,131100,131100,131100,131100,0
20230828,183000,26446442900,131100,131100,131100,131100,0
20230828,182900,26446442900,131100,131100,131100,131100,0
20230828,182800,26446442900,131100,131100,131100,131100,0
20230828,182700,26446442900,131100,131100,131100,131100,0
20230828,182600,26446442900,131100,131100,131100,131100,0
20230828,182500,26446442900,131100,131100,131100,131100,0
20230828,182400,26446442900,131100,131100,131100,131100,0
20230828,182300,26446442900,131100,131100,131100,131100,0
20230828,182200,26446442900,131100,131100,131100,131100,0
20230828,182100,26446442900,131100,131100,131100,131100,0
20230828,182000,26446442900,131100,131100,131100,131100,0
20230828,181900,26446442900,131100,131100,131100,131100,0
20230828,181800,26446442900,131100,131100,131100,131100,0
20230828,181700,26446442900,131100,131100,131100,131100,0
20230828,181600,26446442900,131100,131100,131100,131100,0
20230828,181500,26446442900,131100,131100,131100,131100,0
20230828,181400,26446442900,131100,131100,131100,131100,0
20230828,181300,26446442900,131100,131100,131100,131100,0
20230828,181200,26446442900,131100,131100,131100,131100,0
20230828,181100,26446442900,131100,131100,131100,131100,0
20230828,181000,26446442900,131100,131100,131100,131100,0
20230828,180900,26446442900,131100,131100,131100,131100,0
20230828,180800,26446442900,131100,131100,131100,131100,6243
20230828,180700,26446442900,131100,131100,131100,131100,0
20230828,180600,26446442900,131100,131100,131100,131100,0
20230828,180500,26446442900,131100,131100,131100,131100,0
20230828,180400,26446442900,131100,131100,131100,131100,0
20230828,180300,26446442900,131100,131100,131100,131100,0
20230828,180200,26446442900,131100,131100,131100,131100,0
20230828,180100,26446442900,131100,131100,131100,131100,0
20230828,180000,26446442900,131100,131100,131100,131100,0
20230828,175900,26446442900,131100,131100,131100,131100,0
20230828,175800,26446442900,131100,131100,131100,131100,0
20230828,175700,26446442900,131100,131100,131100,131100,0
20230828,175600,26446442900,131100,131100,131100,131100,0
20230828,175500,26446442900,131100,131100,131100,131100,0
20230828,175400,26446442900,131100,131100,131100,131100,0
20230828,175300,26446442900,131100,131100,131100,131100,0
20230828,175200,26446442900,131100,131100,131100,131100,0
20230828,175100,26446442900,131100,131100,131100,131100,0
20230828,175000,26446442900,131100,131100,131100,131100,0
20230828,174900,26446442900,131100,131100,131100,131100,0
20230828,174800,26446442900,131100,131100,131100,131100,0
20230828,174700,26446442900,131100,131100,131100,131100,0
20230828,174600,26446442900,131100,131100,131100,131100,0
20230828,174500,26446442900,131100,131100,131100,131100,0
20230828,174400,26446442900,131100,131100,131100,131100,0
20230828,174300,26446442900,131100,131100,131100,131100,0
20230828,174200,26446442900,131100,131100,131100,131100,0
20230828,174100,26446442900,131100,131100,131100,131100,0
20230828,174000,26446442900,131100,131100,131100,131100,0
20230828,173900,26446442900,131100,131100,131100,131100,0
20230828,173800,26446442900,131100,131100,131100,131100,6243
20230828,173700,26446442900,131100,131100,131100,131100,0
20230828,173600,26446442900,131100,131100,131100,131100,0
20230828,173500,26446442900,131100,131100,131100,131100,0
20230828,173400,26446442900,131100,131100,131100,131100,0
20230828,173300,26446442900,131100,131100,131100,131100,0
20230828,173200,26446442900,131100,131100,131100,131100,0
20230828,173100,26446442900,131100,131100,131100,131100,0
20230828,173000,26446442900,131100,131100,131100,131100,0
20230828,172900,26446442900,131100,131100,131100,131100,0
20230828,172800,26446442900,131100,131100,131100,131100,0
20230828,172700,26446442900,131100,131100,131100,131100,0
20230828,172600,26446442900,131100,131100,131100,131100,0
20230828,172500,26446442900,131100,131100,131100,131100,0
20230828,172400,26446442900,131100,131100,131100,131100,0
20230828,172300,26446442900,131100,131100,131100,131100,0
20230828,172200,26446442900,131100,131100,131100,131100,0
20230828,172100,26446442900,131100,131100,131100,131100,0
20230828,172000,26446442900,131100,131100,131100,131100,0
20230828,171900,26446442900,131100,131100,131100,131100,0
20230828,171800,26446442900,131100,131100,131100,131100,0
20230828,171700,26446442900,131100,131100,131100,131100,0
20230828,171600,26446442900,131100,131100,131100,131100,0
20230828,171500,26446442900,131100,131100,131100,131100,0
20230828,171400,26446442900,131100,131100,131100,131100,0
20230828,171300,26446442900,131100,131100,131100,131100,0
20230828,171200,26446442900,131100,131100,131100,131100,0
20230828,171100,26446442900,131100,131100,131100,131100,0
20230828,171000,26446442900,131100,131100,131100,131100,0
20230828,170900,26446442900,131100,131100,131100,131100,0
20230828,170800,26446442900,131100,131100,131100,131100,6243
20230828,170700,26446442900,131100,131100,131100,131100,0
20230828,170600,26446442900,131100,131100,131100,131100,0
20230828,170500,26446442900,131100,131100,131100,131100,0
20230828,170400,26446442900,131100,131100,131100,131100,0
20230828,170300,26446442900,131100,131100,131100,131100,0
20230828,170200,26446442900,131100,131100,131100,131100,0
20230828,170100,26446442900,131100,131100,131100,131100,0
20230828,170000,26446442900,131100,131100,131100,131100,0
20230828,165900,26446442900,131100,131100,131100,131100,0
20230828,165800,26446442900,131100,131100,131100,131100,0
20230828,165700,26446442900,131100,131100,131100,131100,0
20230828,165600,26446442900,131100,131100,131100,131100,0
20230828,165500,26446442900,131100,131100,131100,131100,0
20230828,165400,26446442900,131100,131100,131100,131100,0
20230828,165300,26446442900,131100,131100,131100,131100,0
20230828,165200,26446442900,131100,131100,131100,131100,0
20230828,165100,26446442900,131100,131100,131100,131100,0
20230828,165000,26446442900,131100,131100,131100,131100,0
20230828,164900,26446442900,131100,131100,131100,131100,0
20230828,164800,26446442900,131100,131100,131100,131100,0
20230828,164700,26446442900,131100,131100,131100,131100,0
20230828,164600,26446442900,131100,131100,131100,131100,0
20230828,164500,26446442900,131100,131100,131100,131100,0
20230828,164400,26446442900,131100,131100,131100,131100,0
20230828,164300,26446442900,131100,131100,131100,131100,0
20230828,164200,26446442900,131100,131100,131100,131100,0
20230828,164100,26446442900,131100,131100,131100,131100,0
20230828,164000,26446442900,131100,131100,131100,131100,0
20230828,163900,26446442900,131100,131100,131100,131100,0
20230828,163800,26446442900,131100,131100,131100,131100,6243
20230828,163700,26446442900,131100,131100,131100,131100,0
20230828,163600,26446442900,131100,131100,131100,131100,0
20230828,163500,26446442900,131100,131100,131100,131100,0
20230828,163400,26446442900,131100,131100,131100,131100,0
20230828,163300,26446442900,131100,131100,131100,131100,0
20230828,163200,26446442900,131100,131100,131100,131100,0
20230828,163100,26446442900,131100,131100,131100,131100,0
20230828,163000,26446442900,131100,131100,131100,131100,0
20230828,162900,26446442900,131100,131100,131100,131100,0
20230828,162800,26446442900,131100,131100,131100,131100,0
20230828,162700,26446442900,131100,131100,131100,131100,0
20230828,162600,26446442900,131100,131100,131100,131100,0
20230828,162500,26446442900,131100,131100,131100,131100,0
20230828,162400,26446442900,131100,131100,131100,131100,0
20230828,162300,26446442900,131100,131100,131100,131100,0
20230828,162200,26446442900,131100,131100,131100,131100,0
20230828,162100,26446442900,131100,131100,131100,131100,0
20230828,162000,26446442900,131100,131100,131100,131100,0
20230828,161900,26446442900,131100,131100,131100,131100,0
20230828,161800,26446442900,131100,131100,131100,131100,0
20230828,161700,26446442900,131100,131100,131100,131100,0
20230828,161600,26446442900,131100,131100,131100,131100,0
20230828,161500,26446442900,131100,131100,131100,131100,0
20230828,161400,26446442900,131100,131100,131100,131100,0
20230828,161300,26446442900,131100,131100,131100,131100,0
20230828,161200,26446442900,131100,131100,131100,131100,0
20230828,161100,26446442900,131100,131100,131100,131100,0
20230828,161000,26446442900,131100,131100,131100,131100,0
20230828,160900,26446442900,131100,131100,131100,131100,0
20230828,160800,26446442900,131100,131100,131100,131100,6243
20230828,160700,26446442900,131100,131100,131100,131100,0
20230828,160600,26446442900,131100,131100,131100,131100,0
20230828,160500,26446442900,131100,131100,131100,131100,0
20230828,160400,26446442900,131100,131100,131100,131100,0
20230828,160300,26446442900,131100,131100,131100,131100,0
20230828,160200,26446442900,131100,131100,131100,131100,0
20230828,160100,26446442900,131100,131100,131100,131100,0
20230828,160000,26446442900,131100,131100,131100,131100,0
20230828,155900,26446442900,131100,131100,131100,131100,0
20230828,155800,26446442900,131100,131100,131100,131100,0
20230828,155700,26446442900,131100,131100,131100,131100,0
20230828,155600,26446442900,131100,131100,131100,131100,0
20230828,155500,26446442900,131100,131100,131100,131100,0
20230828,155400,26446442900,131100,131100,131100,131100,0
20230828,155300,26446442900,131100,131100,131100,131100,0
20230828,155200,26446442900,131100,131100,131100,131100,0
20230828,155100,26446442900,131100,131100,131100,131100,0
20230828,155000,26446442900,131100,131100,131100,131100,0
20230828,154900,26446442900,131100,131100,131100,131100,0
20230828,154800,26446442900,131100,131100,131100,131100,0
20230828,154700,26446442900,131100,131100,131100,131100,0
20230828,154600,26446442900,131100,131100,131100,131100,0
20230828,154500,26446442900,131100,131100,131100,131100,0
20230828,154400,26446442900,131100,131100,131100,131100,0
20230828,154300,26446442900,131100,131100,131100,131100,0
20230828,154200,26446442900,131100,131100,131100,131100,0
20230828,154100,26446442900,131100,131100,131100,131100,0
20230828,154000,26446442900,131100,131100,131100,131100,0
20230828,153900,26446442900,131100,131100,131100,131100,0
20230828,153800,26446442900,131100,131100,131100,131100,6243
20230828,153700,26446442900,131100,131100,131100,131100,0
20230828,153600,26446442900,131100,131100,131100,131100,0
20230828,153500,26446442900,131100,131100,131100,131100,0
20230828,153400,26446442900,131100,131100,131100,131100,0
20230828,153300,26446442900,131100,131100,131100,131100,0
20230828,153200,26446442900,131100,131100,131100,131100,0
20230828,153100,26446442900,131100,131100,131100,131100,0
20230828,153000,26446442900,131100,131100,131100,131100,6243
20230828,152900,25627985600,131000,131000,131000,131000,0
20230828,152800,25627985600,131000,131000,131000,131000,0
20230828,152700,25627985600,131000,131000,131000,131000,0
20230828,152600,25627985600,131000,131000,131000,131000,0
20230828,152500,25627985600,131000,131000,131000,131000,0
20230828,152400,25627985600,131000,131000,131000,131000,0
20230828,152300,25627985600,131000,131000,131000,131000,0
20230828,152200,25627985600,131000,131000,131000,131000,0
20230828,152100,25627985600,131000,131000,131000,131000,0
20230828,152000,25627985600,131000,131000,131000,131000,0
20230828,151900,25627985600,131000,130500,131000,130500,729
20230828,151800,25532651100,130600,130500,130600,130500,317
20230828,151700,25491268400,130600,130600,131100,130500,551
20230828,151600,25419241400,130600,130800,131300,130500,887
20230828,151500,25303183800,130700,130600,131200,130600,680
20230828,151400,25214133500,130600,131100,131600,130600,1503
20230828,151300,25017237300,131200,131800,131800,131200,1176
20230828,151200,24862559700,131800,131600,131900,131200,1058
20230828,151100,24723362000,131900,132000,132200,131500,1122
20230828,151000,24575524000,132000,131700,132200,131700,924
20230828,150900,24453609900,131800,132400,132400,131800,1460
20230828,150800,24260565700,132400,132300,132400,132000,1091
20230828,150700,24116187200,132300,132400,132400,132100,2634
20230828,150600,23767815100,132400,131900,132400,131900,1300
20230828,150500,23596009600,131900,131800,132000,131700,2246
20230828,150400,23299703000,131800,131600,131800,131600,1321
20230828,150300,23125714600,131600,131500,131700,131300,1427
20230828,150200,22937979900,131500,131300,131500,131200,713
20230828,150100,22844273200,131400,131400,131500,131200,1198
20230828,150000,22686833600,131400,131500,131600,131300,849
20230828,145900,22575224000,131300,131500,131600,131300,1082
20230828,145800,22432932000,131600,131500,131600,131300,1081
20230828,145700,22290764000,131500,131300,131500,131200,1111
20230828,145600,22144834300,131300,131500,131500,131000,1309
20230828,145500,21972877400,131500,131400,131500,131200,1113
20230828,145400,21826658800,131300,131200,131400,131100,1166
20230828,145300,21673485100,131200,131000,131300,130900,899
20230828,145200,21555574600,131100,130900,131100,130700,1466
20230828,145100,21363533000,130800,130800,130900,130600,984
20230828,145000,21234824800,130800,130600,130800,130500,998
20230828,144900,21104333400,130800,130900,130900,130600,974
20230828,144800,20976915000,130900,130800,130900,130500,1309
20230828,144700,20805747000,130800,130400,130800,130400,787
20230828,144600,20702938500,130500,130400,130600,130200,1154
20230828,144500,20552332300,130600,130400,130600,130300,1356
20230828,144400,20375365600,130400,130300,130500,130300,1069
20230828,144300,20235918600,130400,130100,130400,130000,1027
20230828,144200,20102243800,130100,129900,130100,129900,1226
20230828,144100,19942860600,129900,129900,129900,129700,962
20230828,144000,19817912100,129900,129900,130000,129700,991
20230828,143900,19689202400,129900,129900,130000,129900,896
20230828,143800,19572723700,129900,130000,130000,129900,1162
20230828,143700,19421666200,130000,130000,130000,129900,892
20230828,143600,19305710900,130000,130000,130000,129800,979
20230828,143500,19178474300,129900,129800,130000,129800,932
20230828,143400,19057421400,129800,129900,129900,129500,1114
20230828,143300,18912756600,129900,129500,129900,129500,840
20230828,143200,18803777100,129500,129400,129500,129200,933
20230828,143100,18683047900,129300,129000,129400,128900,588
20230828,143000,18607117000,129000,129000,129000,128900,269
20230828,142900,18572418200,129000,129300,129300,129000,250
20230828,142800,18540129900,129300,129200,129300,129000,377
20230828,142700,18491410500,129200,129100,129400,129000,218
20230828,142600,18463257800,129200,129300,129400,129100,409
20230828,142500,18410391900,129300,129200,129400,129200,243
20230828,142400,18378973700,129300,129300,129500,129200,765
20230828,142300,18280021400,129400,129600,129600,129300,362
20230828,142200,18233128300,129500,129400,129700,129400,361
20230828,142100,18186356900,129500,129500,129600,129400,313
20230828,142000,18145813300,129500,129600,129700,129400,624
20230828,141900,18065002400,129500,129600,129700,129400,361
20230828,141800,18018252500,129600,129600,129700,129500,305
20230828,141700,17978727200,129500,129500,129600,129400,200
20230828,141600,17952825200,129500,129500,129500,129400,236
20230828,141500,17922263900,129500,129300,129500,129300,327
20230828,141400,17879923300,129400,129500,129700,129400,383
20230828,141300,17830309800,129600,129600,129600,129500,140
20230828,141200,17812167700,129500,129500,129600,129300,523
20230828,141100,17744437600,129500,129300,129500,129300,170
20230828,141000,17722427800,129400,129900,129900,129300,197
20230828,140900,17696931100,129800,129500,129800,129500,295
20230828,140800,17658646600,129500,129600,129800,129400,545
20230828,140700,17588018100,129500,129800,129900,129500,496
20230828,140600,17523633600,129900,129700,129900,129600,329
20230828,140500,17480917900,129900,129700,129900,129700,274
20230828,140400,17445356000,129800,129800,129800,129700,319
20230828,140300,17403951100,129800,129600,129800,129500,478
20230828,140200,17341935000,129600,129700,129700,129500,253
20230828,140100,17309131500,129700,129700,129800,129400,260
20230828,140000,17275428600,129600,129600,129700,129600,658
20230828,135900,17190120400,129600,129800,129800,129500,317
20230828,135800,17149008800,129800,129600,129800,129500,229
20230828,135700,17119307800,129700,129600,129800,129500,385
20230828,135600,17069379000,129600,129800,129800,129500,360
20230828,135500,17022703500,129800,129500,129800,129500,128
20230828,135400,17006108500,129700,129700,129700,129500,549
20230828,135300,16934924400,129700,129700,129800,129600,318
20230828,135200,16893673000,129700,129800,129800,129600,340
20230828,135100,16849556800,129800,129800,129800,129700,319
20230828,135000,16808151400,129800,129700,129800,129600,292
20230828,134900,16770268400,129700,129600,129700,129600,346
20230828,134800,16725394700,129700,129700,129700,129600,179
20230828,134700,16702180200,129600,129500,129600,129400,294
20230828,134600,16664095100,129600,129700,129700,129500,453
20230828,134500,16605388800,129700,129700,129700,129600,348
20230828,134400,16560254300,129700,129600,129700,129600,294
20230828,134300,16522124500,129700,129600,129700,129500,288
20230828,134200,16484794000,129600,129600,129600,129500,277
20230828,134100,16448895200,129600,129600,129600,129500,367
20230828,134000,16401334200,129600,129600,129600,129500,274
20230828,133900,16365824600,129600,129500,129600,129400,1851
20230828,133800,16126121000,129400,129300,129500,129300,370
20230828,133700,16078236800,129300,129400,129400,129200,583
20230828,133600,16002809000,129400,129300,129400,129200,149
20230828,133500,15983538400,129200,129200,129300,129100,340
20230828,133400,15939592600,129100,129100,129200,129100,224
20230828,133300,15910655400,129200,129100,129300,128900,244
20230828,133200,15879141900,129000,129000,129300,128900,317
20230828,133100,15838205000,128900,129200,129200,128900,189
20230828,133000,15813826300,129200,129200,129200,128800,681
20230828,132900,15725932200,129100,129100,129200,129100,468
20230828,132800,15665471000,129200,129100,129200,129100,149
20230828,132700,15646223300,129200,129100,129200,129100,322
20230828,132600,15604622500,129100,129200,129200,129100,166
20230828,132500,15583177800,129200,129200,129200,129100,298
20230828,132400,15544679900,129200,129000,129200,129000,258
20230828,132300,15511351700,129100,129100,129200,129000,225
20230828,132200,15482295300,129200,128800,129200,128800,270
20230828,132100,15447441000,129100,129100,129100,128800,595
20230828,132000,15370672600,129000,128600,129000,128500,952
20230828,131900,15247974200,128700,128700,128800,128600,171
20230828,131800,15225971500,128700,128500,128700,128400,173
20230828,131700,15203726400,128500,128500,128800,128400,234
20230828,131600,15173633400,128500,128400,128500,128400,49
20230828,131500,15167337900,128500,128300,128500,128000,474
20230828,131400,15106545300,128300,128400,128500,128100,228
20230828,131300,15077278500,128300,128500,128500,128200,355
20230828,131200,15031734600,128400,128800,128800,128300,689
20230828,131100,14943188300,128800,128900,128900,128700,160
20230828,131000,14922572000,128800,128900,128900,128700,155
20230828,130900,14902608400,128800,128900,129000,128800,353
20230828,130800,14857103200,128900,129000,129100,128800,139
20230828,130700,14839169600,129000,128800,129100,128800,165
20230828,130600,14817877700,128800,128800,129100,128600,237
20230828,130500,14787333800,128900,128800,128900,128600,235
20230828,130400,14757064600,128800,128600,128900,128600,99
20230828,130300,14744312800,128700,128800,128900,128600,304
20230828,130200,14705162300,128800,128600,128800,128500,175
20230828,130100,14682648100,128600,128700,128700,128500,295
20230828,130000,14644705900,128700,128700,128800,128600,216
20230828,125900,14616891900,128800,128600,128800,128600,201
20230828,125800,14591015200,128700,128900,128900,128600,215
20230828,125700,14563329300,128900,128800,128900,128600,155
20230828,125600,14543365200,128800,128800,129000,128700,227
20230828,125500,14514125000,128800,128900,128900,128700,181
20230828,125400,14490807900,129100,128800,129100,128800,139
20230828,125300,14472885500,128800,128900,128900,128700,198
20230828,125200,14447377900,128900,128900,129100,128800,175
20230828,125100,14424809600,129000,129200,129200,128700,239
20230828,125000,14393986100,129200,129300,129300,129000,405
20230828,124900,14341664200,129300,129300,129300,129200,119
20230828,124800,14326279500,129300,129300,129400,129200,232
20230828,124700,14296283000,129400,129300,129400,129200,222
20230828,124600,14267575800,129200,129300,129400,129200,200
20230828,124500,14241721600,129200,129200,129400,129200,183
20230828,124400,14218060300,129200,129100,129300,129100,409
20230828,124300,14165198100,129200,129100,129300,129100,250
20230828,124200,14132900600,129200,129200,129200,129100,168
20230828,124100,14111195200,129200,129100,129200,129100,179
20230828,124000,14088077900,129100,129100,129100,129000,148
20230828,123900,14068975900,129100,129100,129200,129000,269
20230828,123800,14034247700,129200,129100,129200,129000,260
20230828,123700,14000671500,129000,128900,129100,128900,776
20230828,123600,13900561200,129000,128800,129000,128800,169
20230828,123500,13878775800,128800,129000,129000,128700,308
20230828,123400,13839080600,128900,128900,129000,128900,149
20230828,123300,13819863200,128900,129100,129200,128300,348
20230828,123200,13775006600,129100,129300,129500,129000,509
20230828,123100,13709184700,129400,129300,129400,129300,194
20230828,123000,13684087400,129300,129300,129300,129200,248
20230828,122900,13652026300,129300,129300,129300,129200,209
20230828,122800,13625003300,129300,129100,129300,129000,103
20230828,122700,13611702200,129100,129100,129300,129000,245
20230828,122600,13580056700,129200,129100,129200,129100,308
20230828,122500,13540264300,129200,129100,129200,129000,164
20230828,122400,13519090900,129100,129100,129200,129000,286
20230828,122300,13482177100,129100,129000,129100,129000,264
20230828,122200,13448095700,129100,129000,129100,128900,466
20230828,122100,13387983100,129000,128900,129000,128900,253
20230828,122000,13355348300,129000,128900,129000,128900,85
20230828,121900,13344384100,128900,129000,129000,128900,271
20230828,121800,13309431300,129000,129000,129000,128900,396
20230828,121700,13258348500,129000,129000,129000,128900,239
20230828,121600,13227522400,128900,128900,129000,128800,233
20230828,121500,13197474600,128900,128900,129000,128800,292
20230828,121400,13159843600,128900,128900,128900,128800,422
20230828,121300,13105449600,128900,128800,128900,128800,230
20230828,121200,13075807900,128900,128900,128900,128900,266
20230828,121100,13041520500,128900,128900,128900,128700,280
20230828,121000,13005445300,128900,128700,128900,128700,354
20230828,120900,12959853200,128800,128700,128800,128600,221
20230828,120800,12931410300,128600,128600,128700,128500,193
20230828,120700,12906590500,128600,128600,128700,128600,264
20230828,120600,12872623600,128600,128200,128600,128200,467
20230828,120500,12812667900,128100,128600,128800,128000,629
20230828,120400,12731811100,128600,128600,128700,128600,250
20230828,120300,12699652500,128600,128700,128700,128500,255
20230828,120200,12666855000,128700,128600,128700,128500,330
20230828,120100,12624417600,128600,128500,128600,128500,402
20230828,120000,12572730100,128600,128400,128600,128400,237
20230828,115900,12542270400,128300,128100,128300,128100,309
20230828,115800,12502657600,128200,128700,128700,128100,499
20230828,115700,12438598400,128600,128700,128700,128500,363
20230828,115600,12391892300,128700,128700,128800,128600,257
20230828,115500,12358820600,128700,128500,128800,128500,282
20230828,115400,12322529000,128700,128600,128700,128500,342
20230828,115300,12278532500,128600,128600,128600,128500,266
20230828,115200,12244332800,128600,128600,128600,128500,278
20230828,115100,12208587400,128500,128600,128600,128400,318
20230828,115000,12167711000,128600,128600,128600,128400,385
20230828,114900,12118231800,128600,128600,128600,128500,246
20230828,114800,12086596800,128600,128400,128600,128400,198
20230828,114700,12061145300,128500,128600,128600,128500,286
20230828,114600,12024372000,128600,128600,128600,128500,230
20230828,114500,11994799900,128600,128600,128600,128500,210
20230828,114400,11967795600,128600,128600,128600,128400,319
20230828,114300,11926800500,128600,128700,128700,128500,330
20230828,114200,11884347600,128700,128500,128700,128400,265
20230828,114100,11850274900,128500,128600,128600,128400,329
20230828,114000,11807983500,128500,128900,129000,128500,504
20230828,113900,11743112100,128900,128900,128900,128800,358
20230828,113800,11696967700,128900,128800,128900,128700,297
20230828,113700,11658713200,128900,128800,128900,128800,234
20230828,113600,11628556900,128800,128900,128900,128800,259
20230828,113500,11595173100,128900,128800,128900,128800,214
20230828,113400,11567601000,128700,128600,128800,128600,204
20230828,113300,11541351400,128700,128600,128700,128500,244
20230828,113200,11509955000,128700,128800,128800,128600,351
20230828,113100,11464785900,128800,128800,128900,128700,294
20230828,113000,11426904000,128800,128800,128900,128800,562
20230828,112900,11354511300,128800,128700,128800,128600,922
20230828,112800,11235833700,128700,128600,128700,128500,986
20230828,112700,11109031400,128600,128600,128600,128500,260
20230828,112600,11075596900,128600,128600,128700,128500,292
20230828,112500,11038029800,128700,128600,128700,128500,374
20230828,112400,10989905300,128600,128600,128600,128500,179
20230828,112300,10966887800,128500,128600,128600,128500,260
20230828,112200,10933452000,128600,128500,128600,128500,257
20230828,112100,10900405800,128500,128400,128600,128400,195
20230828,112000,10875339100,128400,128400,128600,128300,431
20230828,111900,10819990800,128400,128200,128600,128200,1562
20230828,111800,10619259900,128200,128400,128500,128200,305
20230828,111700,10580112100,128300,128500,128500,128300,147
20230828,111600,10561232800,128400,128400,128500,128400,266
20230828,111500,10527056100,128400,128000,128500,128000,1139
20230828,111400,10380907700,128100,128200,128200,128000,242
20230828,111300,10349887500,128000,128300,128300,128000,412
20230828,111200,10297085300,128200,128100,128300,128000,205
20230828,111100,10270815300,128100,128100,128200,128000,568
20230828,111000,10198044400,128100,128100,128100,128000,312
20230828,110900,10158097600,128100,128200,128200,127900,299
20230828,110800,10119769600,128200,128000,128200,128000,265
20230828,110700,10085824900,128000,128100,128200,127800,391
20230828,110600,10035751400,128100,128100,128200,128000,330
20230828,110500,9993473200,128000,128100,128200,128000,233
20230828,110400,9963626900,128100,128100,128100,128000,146
20230828,110300,9944926100,128100,128000,128100,127900,349
20230828,110200,9900255600,128000,128000,128000,127900,259
20230828,110100,9867107900,128000,128100,128100,127900,310
20230828,110000,9827420700,127900,127900,128000,127900,562
20230828,105900,9755503900,128000,127900,128000,127900,336
20230828,105800,9712498300,127900,128000,128000,127900,258
20230828,105700,9679477000,127900,128100,128100,127900,326
20230828,105600,9637733600,128000,128100,128100,128000,179
20230828,105500,9614805100,128000,128000,128100,127900,443
20230828,105400,9558095100,128000,128000,128000,127900,182
20230828,105300,9534799900,128000,127900,128000,127900,189
20230828,105200,9510610200,128000,128000,128000,127900,302
20230828,105100,9471956400,128000,128100,128100,127800,420
20230828,105000,9418192000,127900,128100,128100,127800,256
20230828,104900,9385409500,128100,128200,128200,127900,317
20230828,104800,9344802000,128200,128000,128200,127900,1262
20230828,104700,9183217700,128000,128100,128100,127900,408
20230828,104600,9130977200,128100,128000,128100,127900,265
20230828,104500,9097042600,127900,128000,128100,127900,357
20230828,104400,9051347300,128000,128100,128200,127900,308
20230828,104300,9011893300,128100,128100,128200,128000,171
20230828,104200,8989979500,128000,128100,128100,128000,279
20230828,104100,8954246400,128100,128300,128300,128000,274
20230828,104000,8919125700,128200,127900,128200,127900,381
20230828,103900,8870318300,127800,127700,128000,127500,736
20230828,103800,8776195700,127700,128000,128000,127700,671
20230828,103700,8690384200,128000,128200,128200,127900,507
20230828,103600,8625482200,128200,128600,128600,128100,1285
20230828,103500,8460443200,128600,128400,128600,128400,648
20230828,103400,8377180000,128400,128400,128500,128400,298
20230828,103300,8338899700,128400,128500,128500,128400,291
20230828,103200,8301515100,128500,128300,128500,128300,382
20230828,103100,8252438400,128400,128500,128500,128400,610
20230828,103000,8174093400,128500,128400,128500,128300,500
20230828,102900,8109861900,128400,128200,128500,128100,853
20230828,102800,8000393700,128200,128200,128300,128100,317
20230828,102700,7959729700,128200,128100,128300,128000,356
20230828,102600,7914103600,128000,128100,128200,127900,619
20230828,102500,7834854400,128000,128400,128400,128000,231
20230828,102400,7805230700,128400,128500,128500,128300,588
20230828,102300,7729742900,128400,128400,128600,128400,367
20230828,102200,7682590600,128400,128500,128500,128200,253
20230828,102100,7650098900,128500,128200,128500,128200,307
20230828,102000,7610691900,128200,128200,128500,128000,911
20230828,101900,7493706700,128200,128000,128200,127900,2142
20230828,101800,7219315200,128000,127800,128100,127700,987
20230828,101700,7093061800,127800,127800,127800,127700,205
20230828,101600,7066864100,127800,127600,128000,127400,886
20230828,101500,6953723400,127600,127700,127800,127600,372
20230828,101400,6906233700,127800,127800,127900,127700,285
20230828,101300,6869816800,127800,128100,128200,127800,1197
20230828,101200,6716423700,128200,127600,128200,127500,2261
20230828,101100,6427309600,127600,127600,127600,127400,353
20230828,101000,6382296200,127500,127400,127600,127300,465
20230828,100900,6323010100,127400,127300,127400,127300,368
20230828,100800,6276132300,127300,127400,127400,127200,420
20230828,100700,6222661500,127400,127000,127400,127000,279
20230828,100600,6187157100,127100,127200,127300,127000,361
20230828,100500,6141239000,127200,127200,127200,127000,659
20230828,100400,6057433100,127200,127000,127200,127000,251
20230828,100300,6025532900,127100,127100,127200,127100,455
20230828,100200,5967672600,127200,127000,127200,127000,867
20230828,100100,5857467100,127100,126800,127100,126800,1454
20230828,100000,5672819100,126900,126900,126900,126600,570
20230828,095900,5600550300,126800,126900,126900,126800,531
20230828,095800,5533188400,126800,126700,126900,126700,510
20230828,095700,5468508100,126800,126700,126800,126600,534
20230828,095600,5400838100,126600,126600,126700,126600,484
20230828,095500,5339523600,126600,126700,126700,126600,549
20230828,095400,5269988100,126600,126400,126700,126400,1071
20230828,095300,5134447200,126500,126400,126500,126400,470
20230828,095200,5075001500,126500,126400,126500,126300,385
20230828,095100,5026314500,126400,126300,126500,126300,402
20230828,095000,4975488600,126400,126000,126400,126000,1339
20230828,094900,4806430800,126100,125800,126100,125800,1184
20230828,094800,4657218200,125900,125700,125900,125700,1121
20230828,094700,4516221600,125800,125600,125800,125600,233
20230828,094600,4486936400,125600,125700,125700,125500,268
20230828,094500,4453265400,125700,125500,125700,125400,276
20230828,094400,4418613000,125500,125400,125600,125400,322
20230828,094300,4378192200,125500,125500,125700,125200,510
20230828,094200,4314167800,125700,125700,126000,125600,1049
20230828,094100,4182138900,125800,125300,125800,125100,1319
20230828,094000,4016812400,125300,124800,125300,124800,2336
20230828,093900,3724862000,124800,124800,124900,124800,258
20230828,093800,3692639200,124800,124800,125000,124800,691
20230828,093700,3606338900,124900,124700,124900,124700,161
20230828,093600,3586245700,124700,124600,124800,124600,249
20230828,093500,3555193300,124700,124800,124900,124700,275
20230828,093400,3520858600,124900,124900,125000,124800,247
20230828,093300,3490007900,124900,124300,125000,124300,1068
20230828,093200,3356676600,124700,124400,124800,124200,453
20230828,093100,3300199200,124300,124400,124600,124100,1082
20230828,093000,3165536200,124500,124800,124900,124400,665
20230828,092900,3082588900,124900,124800,125000,124800,730
20230828,092800,2991409800,124900,124700,124900,124700,852
20230828,092700,2885059700,124700,124200,124800,124200,927
20230828,092600,2769623300,124300,124200,124300,124000,1014
20230828,092500,2643704700,124200,124100,124200,124100,293
20230828,092400,2607325600,124200,123900,124300,123800,1385
20230828,092300,2435562000,123900,123700,124100,123700,1714
20230828,092200,2223125100,123700,123800,123900,123600,206
20230828,092100,2197621500,123800,123800,123900,123600,929
20230828,092000,2082591200,123700,123500,123700,123200,503
20230828,091900,2020441800,123500,123500,123800,123300,915
20230828,091800,1907362900,123500,122900,123500,122800,234
20230828,091700,1878528200,122800,123700,123700,122800,424
20230828,091600,1826263900,123700,123900,123900,123500,662
20230828,091500,1744383900,124000,123900,124000,123800,1024
20230828,091400,1617466700,123900,123800,124000,123800,820
20230828,091300,1515856100,123800,123300,123900,123200,734
20230828,091200,1424976800,123500,122900,123600,122800,2276
20230828,091100,1144702000,122900,122800,123000,122800,343
20230828,091000,1102551000,122800,122400,122900,122400,884
20230828,090900,994056400,122700,122000,122700,122000,1106
20230828,090800,858616200,122000,122300,122400,122000,541
20230828,090700,792422600,122300,121900,122400,121900,545
20230828,090600,725876100,122000,121200,122000,121200,1752
20230828,090500,512416600,121800,121700,121800,121700,169
20230828,090400,491836300,121700,121800,121900,121600,192
20230828,090300,468445600,121900,121500,121900,121000,1143
20230828,090200,329345800,121500,121800,121800,121500,218
20230828,090100,302825900,121900,121900,122100,121700,881
20230828,090000,195425500,121900,120400,121900,120400,1601