KissMeData/068760/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,193000,28481751700,69200,69200,69200,69200,5692
20230825,192900,28481751700,69200,69200,69200,69200,0
20230825,192800,28481751700,69200,69200,69200,69200,0
20230825,192700,28481751700,69200,69200,69200,69200,0
20230825,192600,28481751700,69200,69200,69200,69200,0
20230825,192500,28481751700,69200,69200,69200,69200,0
20230825,192400,28481751700,69200,69200,69200,69200,0
20230825,192300,28481751700,69200,69200,69200,69200,0
20230825,192200,28481751700,69200,69200,69200,69200,0
20230825,192100,28481751700,69200,69200,69200,69200,0
20230825,192000,28481751700,69200,69200,69200,69200,0
20230825,191900,28481751700,69200,69200,69200,69200,0
20230825,191800,28481751700,69200,69200,69200,69200,0
20230825,191700,28481751700,69200,69200,69200,69200,0
20230825,191600,28481751700,69200,69200,69200,69200,0
20230825,191500,28481751700,69200,69200,69200,69200,0
20230825,191400,28481751700,69200,69200,69200,69200,0
20230825,191300,28481751700,69200,69200,69200,69200,0
20230825,191200,28481751700,69200,69200,69200,69200,0
20230825,191100,28481751700,69200,69200,69200,69200,0
20230825,191000,28481751700,69200,69200,69200,69200,0
20230825,190900,28481751700,69200,69200,69200,69200,0
20230825,190800,28481751700,69200,69200,69200,69200,0
20230825,190700,28481751700,69200,69200,69200,69200,0
20230825,190600,28481751700,69200,69200,69200,69200,0
20230825,190500,28481751700,69200,69200,69200,69200,0
20230825,190400,28481751700,69200,69200,69200,69200,0
20230825,190300,28481751700,69200,69200,69200,69200,0
20230825,190200,28481751700,69200,69200,69200,69200,0
20230825,190100,28481751700,69200,69200,69200,69200,0
20230825,190000,28481751700,69200,69200,69200,69200,5692
20230825,185900,28481751700,69200,69200,69200,69200,0
20230825,185800,28481751700,69200,69200,69200,69200,0
20230825,185700,28481751700,69200,69200,69200,69200,0
20230825,185600,28481751700,69200,69200,69200,69200,0
20230825,185500,28481751700,69200,69200,69200,69200,0
20230825,185400,28481751700,69200,69200,69200,69200,0
20230825,185300,28481751700,69200,69200,69200,69200,0
20230825,185200,28481751700,69200,69200,69200,69200,0
20230825,185100,28481751700,69200,69200,69200,69200,0
20230825,185000,28481751700,69200,69200,69200,69200,0
20230825,184900,28481751700,69200,69200,69200,69200,0
20230825,184800,28481751700,69200,69200,69200,69200,0
20230825,184700,28481751700,69200,69200,69200,69200,0
20230825,184600,28481751700,69200,69200,69200,69200,0
20230825,184500,28481751700,69200,69200,69200,69200,0
20230825,184400,28481751700,69200,69200,69200,69200,0
20230825,184300,28481751700,69200,69200,69200,69200,0
20230825,184200,28481751700,69200,69200,69200,69200,0
20230825,184100,28481751700,69200,69200,69200,69200,0
20230825,184000,28481751700,69200,69200,69200,69200,0
20230825,183900,28481751700,69200,69200,69200,69200,0
20230825,183800,28481751700,69200,69200,69200,69200,0
20230825,183700,28481751700,69200,69200,69200,69200,0
20230825,183600,28481751700,69200,69200,69200,69200,0
20230825,183500,28481751700,69200,69200,69200,69200,0
20230825,183400,28481751700,69200,69200,69200,69200,0
20230825,183300,28481751700,69200,69200,69200,69200,0
20230825,183200,28481751700,69200,69200,69200,69200,0
20230825,183100,28481751700,69200,69200,69200,69200,0
20230825,183000,28481751700,69200,69200,69200,69200,5692
20230825,182900,28481751700,69200,69200,69200,69200,0
20230825,182800,28481751700,69200,69200,69200,69200,0
20230825,182700,28481751700,69200,69200,69200,69200,0
20230825,182600,28481751700,69200,69200,69200,69200,0
20230825,182500,28481751700,69200,69200,69200,69200,0
20230825,182400,28481751700,69200,69200,69200,69200,0
20230825,182300,28481751700,69200,69200,69200,69200,0
20230825,182200,28481751700,69200,69200,69200,69200,0
20230825,182100,28481751700,69200,69200,69200,69200,0
20230825,182000,28481751700,69200,69200,69200,69200,0
20230825,181900,28481751700,69200,69200,69200,69200,0
20230825,181800,28481751700,69200,69200,69200,69200,0
20230825,181700,28481751700,69200,69200,69200,69200,0
20230825,181600,28481751700,69200,69200,69200,69200,0
20230825,181500,28481751700,69200,69200,69200,69200,0
20230825,181400,28481751700,69200,69200,69200,69200,0
20230825,181300,28481751700,69200,69200,69200,69200,0
20230825,181200,28481751700,69200,69200,69200,69200,0
20230825,181100,28481751700,69200,69200,69200,69200,0
20230825,181000,28481751700,69200,69200,69200,69200,0
20230825,180900,28481751700,69200,69200,69200,69200,0
20230825,180800,28481751700,69200,69200,69200,69200,0
20230825,180700,28481751700,69200,69200,69200,69200,0
20230825,180600,28481751700,69200,69200,69200,69200,0
20230825,180500,28481751700,69200,69200,69200,69200,0
20230825,180400,28481751700,69200,69200,69200,69200,0
20230825,180300,28481751700,69200,69200,69200,69200,0
20230825,180200,28481751700,69200,69200,69200,69200,0
20230825,180100,28481751700,69200,69200,69200,69200,0
20230825,180000,28481751700,69200,69200,69200,69200,5692
20230825,175900,28481751700,69200,69200,69200,69200,0
20230825,175800,28481751700,69200,69200,69200,69200,0
20230825,175700,28481751700,69200,69200,69200,69200,0
20230825,175600,28481751700,69200,69200,69200,69200,0
20230825,175500,28481751700,69200,69200,69200,69200,0
20230825,175400,28481751700,69200,69200,69200,69200,0
20230825,175300,28481751700,69200,69200,69200,69200,0
20230825,175200,28481751700,69200,69200,69200,69200,0
20230825,175100,28481751700,69200,69200,69200,69200,0
20230825,175000,28481751700,69200,69200,69200,69200,0
20230825,174900,28481751700,69200,69200,69200,69200,0
20230825,174800,28481751700,69200,69200,69200,69200,0
20230825,174700,28481751700,69200,69200,69200,69200,0
20230825,174600,28481751700,69200,69200,69200,69200,0
20230825,174500,28481751700,69200,69200,69200,69200,0
20230825,174400,28481751700,69200,69200,69200,69200,0
20230825,174300,28481751700,69200,69200,69200,69200,0
20230825,174200,28481751700,69200,69200,69200,69200,0
20230825,174100,28481751700,69200,69200,69200,69200,0
20230825,174000,28481751700,69200,69200,69200,69200,0
20230825,173900,28481751700,69200,69200,69200,69200,0
20230825,173800,28481751700,69200,69200,69200,69200,0
20230825,173700,28481751700,69200,69200,69200,69200,0
20230825,173600,28481751700,69200,69200,69200,69200,0
20230825,173500,28481751700,69200,69200,69200,69200,0
20230825,173400,28481751700,69200,69200,69200,69200,0
20230825,173300,28481751700,69200,69200,69200,69200,0
20230825,173200,28481751700,69200,69200,69200,69200,0
20230825,173100,28481751700,69200,69200,69200,69200,0
20230825,173000,28481751700,69200,69200,69200,69200,5692
20230825,172900,28481751700,69200,69200,69200,69200,0
20230825,172800,28481751700,69200,69200,69200,69200,0
20230825,172700,28481751700,69200,69200,69200,69200,0
20230825,172600,28481751700,69200,69200,69200,69200,0
20230825,172500,28481751700,69200,69200,69200,69200,0
20230825,172400,28481751700,69200,69200,69200,69200,0
20230825,172300,28481751700,69200,69200,69200,69200,0
20230825,172200,28481751700,69200,69200,69200,69200,0
20230825,172100,28481751700,69200,69200,69200,69200,0
20230825,172000,28481751700,69200,69200,69200,69200,0
20230825,171900,28481751700,69200,69200,69200,69200,0
20230825,171800,28481751700,69200,69200,69200,69200,0
20230825,171700,28481751700,69200,69200,69200,69200,0
20230825,171600,28481751700,69200,69200,69200,69200,0
20230825,171500,28481751700,69200,69200,69200,69200,0
20230825,171400,28481751700,69200,69200,69200,69200,0
20230825,171300,28481751700,69200,69200,69200,69200,0
20230825,171200,28481751700,69200,69200,69200,69200,0
20230825,171100,28481751700,69200,69200,69200,69200,0
20230825,171000,28481751700,69200,69200,69200,69200,0
20230825,170900,28481751700,69200,69200,69200,69200,0
20230825,170800,28481751700,69200,69200,69200,69200,0
20230825,170700,28481751700,69200,69200,69200,69200,0
20230825,170600,28481751700,69200,69200,69200,69200,0
20230825,170500,28481751700,69200,69200,69200,69200,0
20230825,170400,28481751700,69200,69200,69200,69200,0
20230825,170300,28481751700,69200,69200,69200,69200,0
20230825,170200,28481751700,69200,69200,69200,69200,0
20230825,170100,28481751700,69200,69200,69200,69200,0
20230825,170000,28481751700,69200,69200,69200,69200,5692
20230825,165900,28481751700,69200,69200,69200,69200,0
20230825,165800,28481751700,69200,69200,69200,69200,0
20230825,165700,28481751700,69200,69200,69200,69200,0
20230825,165600,28481751700,69200,69200,69200,69200,0
20230825,165500,28481751700,69200,69200,69200,69200,0
20230825,165400,28481751700,69200,69200,69200,69200,0
20230825,165300,28481751700,69200,69200,69200,69200,0
20230825,165200,28481751700,69200,69200,69200,69200,0
20230825,165100,28481751700,69200,69200,69200,69200,0
20230825,165000,28481751700,69200,69200,69200,69200,0
20230825,164900,28481751700,69200,69200,69200,69200,0
20230825,164800,28481751700,69200,69200,69200,69200,0
20230825,164700,28481751700,69200,69200,69200,69200,0
20230825,164600,28481751700,69200,69200,69200,69200,0
20230825,164500,28481751700,69200,69200,69200,69200,0
20230825,164400,28481751700,69200,69200,69200,69200,0
20230825,164300,28481751700,69200,69200,69200,69200,0
20230825,164200,28481751700,69200,69200,69200,69200,0
20230825,164100,28481751700,69200,69200,69200,69200,0
20230825,164000,28481751700,69200,69200,69200,69200,0
20230825,163900,28481751700,69200,69200,69200,69200,0
20230825,163800,28481751700,69200,69200,69200,69200,0
20230825,163700,28481751700,69200,69200,69200,69200,0
20230825,163600,28481751700,69200,69200,69200,69200,0
20230825,163500,28481751700,69200,69200,69200,69200,0
20230825,163400,28481751700,69200,69200,69200,69200,0
20230825,163300,28481751700,69200,69200,69200,69200,0
20230825,163200,28481751700,69200,69200,69200,69200,0
20230825,163100,28481751700,69200,69200,69200,69200,0
20230825,163000,28481751700,69200,69200,69200,69200,5692
20230825,162900,28481751700,69200,69200,69200,69200,0
20230825,162800,28481751700,69200,69200,69200,69200,0
20230825,162700,28481751700,69200,69200,69200,69200,0
20230825,162600,28481751700,69200,69200,69200,69200,0
20230825,162500,28481751700,69200,69200,69200,69200,0
20230825,162400,28481751700,69200,69200,69200,69200,0
20230825,162300,28481751700,69200,69200,69200,69200,0
20230825,162200,28481751700,69200,69200,69200,69200,0
20230825,162100,28481751700,69200,69200,69200,69200,0
20230825,162000,28481751700,69200,69200,69200,69200,0
20230825,161900,28481751700,69200,69200,69200,69200,0
20230825,161800,28481751700,69200,69200,69200,69200,0
20230825,161700,28481751700,69200,69200,69200,69200,0
20230825,161600,28481751700,69200,69200,69200,69200,0
20230825,161500,28481751700,69200,69200,69200,69200,0
20230825,161400,28481751700,69200,69200,69200,69200,0
20230825,161300,28481751700,69200,69200,69200,69200,0
20230825,161200,28481751700,69200,69200,69200,69200,0
20230825,161100,28481751700,69200,69200,69200,69200,0
20230825,161000,28481751700,69200,69200,69200,69200,0
20230825,160900,28481751700,69200,69200,69200,69200,0
20230825,160800,28481751700,69200,69200,69200,69200,0
20230825,160700,28481751700,69200,69200,69200,69200,0
20230825,160600,28481751700,69200,69200,69200,69200,0
20230825,160500,28481751700,69200,69200,69200,69200,0
20230825,160400,28481751700,69200,69200,69200,69200,0
20230825,160300,28481751700,69200,69200,69200,69200,0
20230825,160200,28481751700,69200,69200,69200,69200,0
20230825,160100,28481751700,69200,69200,69200,69200,0
20230825,160000,28481751700,69200,69200,69200,69200,5692
20230825,155900,28481751700,69200,69200,69200,69200,0
20230825,155800,28481751700,69200,69200,69200,69200,0
20230825,155700,28481751700,69200,69200,69200,69200,0
20230825,155600,28481751700,69200,69200,69200,69200,0
20230825,155500,28481751700,69200,69200,69200,69200,0
20230825,155400,28481751700,69200,69200,69200,69200,0
20230825,155300,28481751700,69200,69200,69200,69200,0
20230825,155200,28481751700,69200,69200,69200,69200,0
20230825,155100,28481751700,69200,69200,69200,69200,0
20230825,155000,28481751700,69200,69200,69200,69200,0
20230825,154900,28481751700,69200,69200,69200,69200,0
20230825,154800,28481751700,69200,69200,69200,69200,0
20230825,154700,28481751700,69200,69200,69200,69200,0
20230825,154600,28481751700,69200,69200,69200,69200,0
20230825,154500,28481751700,69200,69200,69200,69200,0
20230825,154400,28481751700,69200,69200,69200,69200,0
20230825,154300,28481751700,69200,69200,69200,69200,0
20230825,154200,28481751700,69200,69200,69200,69200,0
20230825,154100,28481751700,69200,69200,69200,69200,0
20230825,154000,28481751700,69200,69200,69200,69200,0
20230825,153900,28481751700,69200,69200,69200,69200,0
20230825,153800,28481751700,69200,69200,69200,69200,0
20230825,153700,28481751700,69200,69200,69200,69200,0
20230825,153600,28481751700,69200,69200,69200,69200,0
20230825,153500,28481751700,69200,69200,69200,69200,0
20230825,153400,28481751700,69200,69200,69200,69200,0
20230825,153300,28481751700,69200,69200,69200,69200,0
20230825,153200,28481751700,69200,69200,69200,69200,0
20230825,153100,28481751700,69200,69200,69200,69200,0
20230825,153000,28481751700,69200,69200,69200,69200,11384
20230825,152900,28087865300,69200,69200,69200,69200,0
20230825,152800,28087865300,69200,69200,69200,69200,0
20230825,152700,28087865300,69200,69200,69200,69200,0
20230825,152600,28087865300,69200,69200,69200,69200,0
20230825,152500,28087865300,69200,69200,69200,69200,0
20230825,152400,28087865300,69200,69200,69200,69200,0
20230825,152300,28087865300,69200,69200,69200,69200,0
20230825,152200,28087865300,69200,69200,69200,69200,0
20230825,152100,28087865300,69200,69200,69200,69200,0
20230825,152000,28087865300,69200,69200,69200,69200,0
20230825,151900,28087865300,69200,69200,69400,69200,1814
20230825,151800,27962159200,69200,69300,69300,69200,601
20230825,151700,27920555600,69200,69300,69300,69200,363
20230825,151600,27895428700,69300,69300,69300,69200,296
20230825,151500,27874926600,69200,69300,69300,69200,370
20230825,151400,27849292700,69300,69200,69300,69200,800
20230825,151300,27793853400,69200,69200,69300,69200,491
20230825,151200,27759845900,69300,69200,69400,69200,1547
20230825,151100,27652621800,69200,68900,69300,68900,529
20230825,151000,27616028400,69400,68900,69400,68900,5890
20230825,150900,27209328800,69000,69000,69000,68900,598
20230825,150800,27168085600,69000,68900,69000,68900,351
20230825,150700,27143877000,68900,68900,69000,68900,71
20230825,150600,27138980400,68900,68900,69000,68900,151
20230825,150500,27128575600,68900,69000,69000,68900,193
20230825,150400,27115265300,68900,69000,69000,68900,670
20230825,150300,27069036000,69000,69000,69100,69000,815
20230825,150200,27012800800,69000,69000,69000,69000,197
20230825,150100,26999207800,69000,69000,69100,69000,322
20230825,150000,26976978700,69100,69100,69100,69000,486
20230825,145900,26943408500,69000,69000,69000,69000,50
20230825,145800,26939958500,69000,69100,69100,69000,378
20230825,145700,26913858500,69100,69000,69100,69000,289
20230825,145600,26893906800,69000,69000,69100,69000,308
20230825,145500,26872647400,69000,69000,69100,69000,34
20230825,145400,26870299100,69100,69000,69100,69000,39
20230825,145300,26867607500,69000,69000,69100,69000,1182
20230825,145200,26786049400,69000,68900,69000,68900,487
20230825,145100,26752494700,68900,69000,69000,68900,1527
20230825,145000,26647202100,69000,68900,69000,68900,833
20230825,144900,26589729200,68900,68900,68900,68900,1173
20230825,144800,26508909500,68900,69000,69000,68800,215
20230825,144700,26494103000,69000,68900,69000,68800,2872
20230825,144600,26296228800,68800,68800,68800,68700,857
20230825,144500,26237277200,68800,68800,68800,68700,4601
20230825,144400,25920968600,68800,68900,68900,68800,1131
20230825,144300,25843135700,68900,68900,68900,68900,377
20230825,144200,25817160400,68900,69000,69000,68900,413
20230825,144100,25788696300,69000,69000,69000,68900,31
20230825,144000,25786557600,69000,69000,69000,69000,120
20230825,143900,25778277600,69000,69000,69000,68900,49
20230825,143800,25774900600,69000,69000,69000,69000,162
20230825,143700,25763722600,69000,68900,69000,68900,475
20230825,143600,25730993600,69000,69000,69000,68900,27
20230825,143500,25729131300,68900,68900,69000,68800,2018
20230825,143400,25589966900,68900,68900,68900,68800,293
20230825,143300,25569781700,68900,68900,68900,68900,353
20230825,143200,25545460000,68900,68800,68900,68800,486
20230825,143100,25511982700,68800,68700,68800,68700,2936
20230825,143000,25310009900,68700,68700,68800,68700,209
20230825,142900,25295650900,68700,68800,68800,68700,88
20230825,142800,25289600800,68800,68800,68800,68700,258
20230825,142700,25271868300,68700,68700,68800,68700,140
20230825,142600,25262250000,68700,68800,68800,68700,1326
20230825,142500,25171025500,68800,68900,68900,68800,236
20230825,142400,25154785800,68900,69000,69000,68900,430
20230825,142300,25125158200,68900,68900,68900,68900,43
20230825,142200,25122195500,69000,69000,69100,68900,105
20230825,142100,25114950100,69000,69000,69000,69000,788
20230825,142000,25060578100,69000,69000,69000,69000,822
20230825,141900,25003860100,68900,68900,69000,68900,208
20230825,141800,24989510300,69000,69000,69000,68900,7
20230825,141700,24989027400,69000,68800,69000,68800,380
20230825,141600,24962835700,68900,68800,68900,68800,234
20230825,141500,24946717600,68900,68900,68900,68800,396
20230825,141400,24919439500,68900,68900,68900,68800,596
20230825,141300,24878375400,68900,69000,69000,68900,253
20230825,141200,24860927900,69000,68900,69000,68900,442
20230825,141100,24830469200,68900,68800,68900,68800,627
20230825,141000,24787271000,68900,69000,69000,68800,124
20230825,140900,24778728000,68900,69000,69000,68900,511
20230825,140800,24743492400,69000,68900,69000,68900,98
20230825,140700,24736732900,68900,69000,69000,68900,195
20230825,140600,24723297000,69000,69100,69100,68900,509
20230825,140500,24688194100,69000,69100,69100,69000,7
20230825,140400,24687710800,69100,69100,69100,69000,303
20230825,140300,24666793700,69200,69200,69200,69100,29
20230825,140200,24664787100,69200,69100,69200,69100,222
20230825,140100,24649438000,69000,69100,69100,69000,579
20230825,140000,24609430600,69100,68800,69100,68800,303
20230825,135900,24588554500,68900,68900,68900,68800,112
20230825,135800,24580846800,68900,68900,69000,68800,215
20230825,135700,24566039600,69000,69200,69200,68900,1092
20230825,135600,24490585000,69200,69200,69200,69100,324
20230825,135500,24468187400,69200,69100,69200,69100,462
20230825,135400,24436230700,69200,69400,69500,69100,1696
20230825,135300,24318509000,69500,69100,69500,69100,2895
20230825,135200,24118172500,69100,68700,69100,68700,2765
20230825,135100,23927957500,68700,68700,68700,68700,1192
20230825,135000,23846067100,68700,68700,68700,68600,271
20230825,134900,23827455600,68600,68600,68700,68600,173
20230825,134800,23815576500,68600,68600,68700,68600,162
20230825,134700,23804457300,68700,68700,68700,68600,214
20230825,134600,23789772100,68700,68800,68800,68700,415
20230825,134500,23761260600,68700,68800,68800,68700,237
20230825,134400,23744978500,68700,68700,68800,68700,106
20230825,134300,23737695100,68800,68800,68800,68700,22
20230825,134200,23736181700,68800,68700,68800,68700,384
20230825,134100,23709791300,68700,68700,68800,68700,2068
20230825,134000,23567717300,68700,68800,68800,68700,43
20230825,133900,23564761100,68700,68700,68800,68700,165
20230825,133800,23553423400,68800,68700,68800,68700,126
20230825,133700,23544756600,68700,68700,68800,68700,19
20230825,133600,23543450500,68800,68800,68800,68700,119
20230825,133500,23535264300,68800,68800,68800,68700,22
20230825,133400,23533750900,68700,68700,68800,68700,115
20230825,133300,23525848300,68800,68800,68800,68700,255
20230825,133200,23508325600,68800,68800,68800,68700,497
20230825,133100,23474156100,68800,68800,68800,68700,280
20230825,133000,23454896400,68800,68800,68800,68700,23
20230825,132900,23453315900,68800,68700,68800,68700,195
20230825,132800,23439913500,68700,68800,68800,68700,170
20230825,132700,23428222500,68700,68700,68800,68700,110
20230825,132600,23420664200,68700,68800,68800,68700,1080
20230825,132500,23346450100,68800,68800,68800,68700,2356
20230825,132400,23184363500,68900,68800,68900,68800,473
20230825,132300,23151820600,68800,68800,68900,68800,137
20230825,132200,23142387200,68800,68900,68900,68800,3034
20230825,132100,22933346600,68900,69000,69000,68900,947
20230825,132000,22868095500,68900,69000,69000,68900,356
20230825,131900,22843533700,69000,69000,69000,68900,274
20230825,131800,22824628700,69000,69000,69000,68900,363
20230825,131700,22799584500,69000,69000,69000,68900,258
20230825,131600,22781783500,69000,69000,69000,68900,98
20230825,131500,22775021600,69000,69000,69000,68900,244
20230825,131400,22758203100,69000,69000,69000,69000,76
20230825,131300,22752959100,69000,69000,69000,68900,172
20230825,131200,22741105700,69000,69000,69000,68900,110
20230825,131100,22733520400,68900,68900,69000,68900,65
20230825,131000,22729037600,68900,69000,69000,68900,77
20230825,130900,22723724700,69000,69100,69100,68900,1473
20230825,130800,22622094700,69000,69100,69100,69000,590
20230825,130700,22581383500,69100,69000,69100,69000,152
20230825,130600,22570895100,69100,69000,69100,69000,250
20230825,130500,22553644300,69100,69000,69100,69000,167
20230825,130400,22542118900,69100,69000,69100,69000,561
20230825,130300,22503408600,69100,69100,69100,69000,308
20230825,130200,22482154600,69100,69100,69100,69000,136
20230825,130100,22472768000,69100,69000,69100,69000,36
20230825,130000,22470283600,69100,69100,69100,69000,453
20230825,125900,22438981700,69100,69100,69100,69000,128
20230825,125800,22430145800,69100,69100,69100,69000,100
20230825,125700,22423240000,69100,69100,69100,69100,34
20230825,125600,22420890600,69100,69000,69100,69000,1171
20230825,125500,22340087300,69000,69000,69100,69000,45
20230825,125400,22336981600,69000,69100,69100,69000,344
20230825,125300,22313244100,69100,69200,69200,69100,2652
20230825,125200,22129990700,69200,69200,69200,69200,55
20230825,125100,22126184700,69200,69200,69200,69100,49
20230825,125000,22122796100,69200,69200,69200,69200,38
20230825,124900,22120166500,69200,69200,69200,69200,4
20230825,124800,22119889700,69200,69200,69200,69100,98
20230825,124700,22113116400,69200,69200,69200,69200,218
20230825,124600,22098030800,69200,69200,69200,69100,139
20230825,124500,22088419400,69200,69200,69300,69200,352
20230825,124400,22064060800,69200,69200,69200,69200,901
20230825,124300,22001711600,69100,69200,69200,69100,433
20230825,124200,21971748100,69200,69200,69200,69100,701
20230825,124100,21923241700,69200,69200,69200,69200,27
20230825,124000,21921373300,69200,69100,69200,69100,145
20230825,123900,21911353400,69100,69200,69200,69100,89
20230825,123800,21905197800,69200,69200,69200,69100,722
20230825,123700,21855250200,69200,69100,69200,69100,911
20230825,123600,21792228700,69100,69200,69200,69100,18
20230825,123500,21790984400,69100,69100,69200,69100,111
20230825,123400,21783313300,69100,69100,69200,69100,338
20230825,123300,21759957200,69200,69200,69200,69100,36
20230825,123200,21757468900,69200,69200,69200,69200,13
20230825,123100,21756569300,69200,69100,69200,69100,11
20230825,123000,21755808500,69100,69200,69200,69100,63
20230825,122900,21751452800,69100,69100,69200,69100,50
20230825,122800,21747996900,69100,69200,69200,69100,9
20230825,122700,21747374200,69200,69200,69200,69100,44
20230825,122600,21744330300,69200,69200,69200,69100,135
20230825,122500,21735000800,69100,69100,69200,69100,181
20230825,122400,21722486500,69100,69200,69200,69100,305
20230825,122300,21701408500,69200,69200,69200,69100,80
20230825,122200,21695872800,69200,69100,69200,69100,98
20230825,122100,21689100200,69100,69200,69200,69100,297
20230825,122000,21668547900,69200,69100,69200,69100,158
20230825,121900,21657629700,69200,69100,69200,69100,41
20230825,121800,21654795400,69200,69200,69200,69100,379
20230825,121700,21628605300,69200,69100,69200,69100,14
20230825,121600,21627637800,69200,69200,69200,69100,321
20230825,121500,21605450100,69200,69200,69200,69100,72
20230825,121400,21600474400,69200,69200,69200,69200,5
20230825,121300,21600128400,69200,69200,69200,69200,67
20230825,121200,21595492000,69200,69200,69200,69100,211
20230825,121100,21580895800,69200,69200,69200,69100,86
20230825,121000,21574945000,69100,69100,69200,69100,76
20230825,120900,21569691600,69100,69200,69300,69100,3012
20230825,120800,21361456100,69300,69200,69300,69200,19
20230825,120700,21360139600,69200,69300,69300,69200,360
20230825,120600,21335192600,69300,69300,69300,69300,3
20230825,120500,21334984700,69200,69300,69300,69200,33
20230825,120400,21332701000,69200,69200,69200,69200,234
20230825,120300,21316508200,69200,69100,69200,69100,269
20230825,120200,21297919900,69100,69100,69100,69000,1501
20230825,120100,21194209900,69100,69100,69100,69000,329
20230825,120000,21171480400,69100,69000,69100,69000,413
20230825,115900,21142942300,69000,69100,69100,69000,227
20230825,115800,21127259700,69100,69100,69100,69000,214
20230825,115700,21112476700,69100,69100,69100,69000,459
20230825,115600,21080768200,69100,69100,69100,69000,69
20230825,115500,21076000400,69000,69100,69100,69000,984
20230825,115400,21008100000,69000,69100,69200,69000,1203
20230825,115300,20924972800,69100,69100,69200,69100,1039
20230825,115200,20853174700,69100,69200,69200,69100,603
20230825,115100,20811474600,69200,69200,69200,69100,303
20230825,115000,20790515000,69200,69200,69200,69100,1144
20230825,114900,20711461500,69200,69400,69400,69100,6860
20230825,114800,20235994700,69400,69500,69500,69400,52
20230825,114700,20232382300,69500,69500,69500,69400,268
20230825,114600,20213772800,69500,69500,69500,69400,132
20230825,114500,20204606300,69500,69700,69700,69400,2550
20230825,114400,20027298300,69600,69600,69700,69600,66
20230825,114300,20022704300,69600,69700,69700,69600,41
20230825,114200,20019847000,69700,69700,69700,69600,312
20230825,114100,19998101000,69700,69600,69700,69600,130
20230825,114000,19989043500,69600,69600,69700,69600,301
20230825,113900,19968073600,69600,69700,69700,69600,68
20230825,113800,19963339100,69600,69600,69700,69600,57
20230825,113700,19959371800,69600,69600,69700,69600,85
20230825,113600,19953448300,69700,69600,69700,69600,28
20230825,113500,19951499300,69700,69600,69700,69600,504
20230825,113400,19916420000,69600,69600,69700,69600,840
20230825,113300,19857955700,69600,69700,69700,69600,238
20230825,113200,19841387600,69700,69600,69700,69600,62
20230825,113100,19837071100,69700,69600,69700,69600,39
20230825,113000,19834354700,69700,69600,69700,69600,322
20230825,112900,19811941700,69600,69700,69700,69600,89
20230825,112800,19805745700,69700,69700,69700,69600,152
20230825,112700,19795155100,69700,69700,69700,69600,592
20230825,112600,19753892800,69700,69700,69800,69700,40
20230825,112500,19751102900,69800,69700,69800,69700,310
20230825,112400,19729495800,69800,69700,69800,69700,234
20230825,112300,19713184600,69700,69800,69800,69700,65
20230825,112200,19708652700,69800,69700,69800,69700,43
20230825,112100,19705654900,69800,69800,69800,69700,191
20230825,112000,19692323200,69800,69900,69900,69800,443
20230825,111900,19661401000,69800,69800,69900,69800,123
20230825,111800,19652805400,69800,69800,69900,69800,136
20230825,111700,19643307900,69800,69900,69900,69800,25
20230825,111600,19641560600,69900,69900,69900,69800,102
20230825,111500,19634439400,69900,69800,69900,69800,158
20230825,111400,19623407900,69800,69900,69900,69800,570
20230825,111300,19583566000,69900,69800,69900,69800,771
20230825,111200,19529748800,69800,69700,69800,69700,132
20230825,111100,19520542500,69800,69800,69800,69700,293
20230825,111000,19500109700,69800,69900,69900,69800,291
20230825,110900,19479797200,69800,69800,69800,69800,102
20230825,110800,19472677600,69800,69900,69900,69800,628
20230825,110700,19428832900,69900,70000,70000,69900,34
20230825,110600,19426455200,69900,69900,69900,69900,34
20230825,110500,19424078600,69900,69900,70000,69900,370
20230825,110400,19398215400,70000,69900,70000,69900,65
20230825,110300,19393668700,69900,69900,69900,69900,86
20230825,110200,19387657300,69900,70000,70100,69900,188
20230825,110100,19374499600,70000,69800,70000,69700,2256
20230825,110000,19216666800,69800,69700,69800,69600,126
20230825,105900,19207884600,69700,69700,69700,69600,343
20230825,105800,19183991300,69600,69700,69700,69600,176
20230825,105700,19171732500,69700,69500,69700,69500,1590
20230825,105600,19061075400,69500,69700,69700,69500,2297
20230825,105500,18901265500,69600,69700,69700,69600,172
20230825,105400,18889285800,69700,69700,69700,69600,280
20230825,105300,18869769900,69700,69700,69800,69600,304
20230825,105200,18848581000,69700,69600,69700,69600,938
20230825,105100,18783271800,69700,69800,69800,69600,1915
20230825,105000,18649800100,69800,69900,69900,69800,3334
20230825,104900,18417085700,69900,69900,69900,69800,285
20230825,104800,18397182900,69900,69900,69900,69800,158
20230825,104700,18386148500,69900,69900,69900,69800,73
20230825,104600,18381049000,69900,69800,69900,69800,57
20230825,104500,18377066800,69800,69900,69900,69800,286
20230825,104400,18357102500,69900,69900,69900,69800,349
20230825,104300,18332721200,69900,69900,69900,69800,109
20230825,104200,18325106300,69900,69900,69900,69800,154
20230825,104100,18314345300,69800,69900,69900,69800,551
20230825,104000,18275845500,69900,69900,70000,69900,143
20230825,103900,18265849400,69900,69900,70000,69900,93
20230825,103800,18259342700,69900,70000,70000,69900,258
20230825,103700,18241308300,70000,70100,70100,69900,289
20230825,103600,18221089400,70100,70000,70100,69900,650
20230825,103500,18175607900,69900,69900,70000,69900,415
20230825,103400,18146594500,70000,69900,70000,69900,1549
20230825,103300,18038268600,69900,69900,69900,69800,307
20230825,103200,18016817400,69900,69900,69900,69800,4919
20230825,103100,17673448400,69900,70100,70100,69800,4243
20230825,103000,17376722200,70100,70100,70100,70000,802
20230825,102900,17320508800,70100,70100,70100,70000,1900
20230825,102800,17187459800,70100,70100,70100,70000,295
20230825,102700,17166801200,70100,70300,70300,70100,1693
20230825,102600,17048117700,70200,70300,70300,70200,1516
20230825,102500,16941690000,70200,70400,70400,70200,147
20230825,102400,16931354500,70400,70400,70400,70300,59
20230825,102300,16927202300,70400,70200,70400,70200,620
20230825,102200,16883647000,70300,70300,70400,70200,1212
20230825,102100,16798441000,70300,70300,70300,70200,700
20230825,102000,16749239700,70200,70400,70400,70200,183
20230825,101900,16736360800,70300,70500,70500,70200,297
20230825,101800,16715495800,70300,70400,70600,70300,984
20230825,101700,16646230900,70400,70300,70500,70200,567
20230825,101600,16606365800,70200,70100,70300,70100,1467
20230825,101500,16503407700,70100,70200,70300,70100,365
20230825,101400,16477774400,70200,70200,70200,70100,440
20230825,101300,16446888700,70200,70200,70200,70100,1027
20230825,101200,16374806700,70300,70500,70600,70200,2203
20230825,101100,16219793600,70600,70700,70700,70600,997
20230825,101000,16149390000,70600,70800,70900,70600,338
20230825,100900,16125458000,70900,71000,71000,70800,1955
20230825,100800,15986951500,71100,71100,71100,70900,1791
20230825,100700,15859795000,71100,71100,71100,71000,2322
20230825,100600,15694702500,71100,71000,71100,70900,1118
20230825,100500,15615312200,71000,70900,71100,70800,5253
20230825,100400,15242471300,70900,70900,70900,70800,1886
20230825,100300,15108818500,70900,70800,70900,70800,347
20230825,100200,15084233100,70800,70800,70900,70700,1979
20230825,100100,14944118600,70700,70800,70800,70700,409
20230825,100000,14915197300,70700,70700,70800,70700,694
20230825,095900,14866075700,70800,70600,70800,70500,886
20230825,095800,14803515400,70500,70700,70700,70500,568
20230825,095700,14763406200,70600,70600,70900,70600,764
20230825,095600,14709344100,70600,70600,70800,70500,532
20230825,095500,14671732700,70600,70700,70700,70400,1520
20230825,095400,14564555500,70700,70900,71000,70600,2105
20230825,095300,14415365600,70900,70800,71000,70700,2657
20230825,095200,14227033000,70700,70400,70800,70300,3805
20230825,095100,13958245200,70400,70300,70500,70300,884
20230825,095000,13895994000,70300,70300,70400,70300,383
20230825,094900,13869042300,70300,70500,70500,70300,894
20230825,094800,13806150800,70500,70400,70500,70300,1076
20230825,094700,13730423300,70400,70400,70500,70300,1028
20230825,094600,13658058200,70400,70400,70500,70400,773
20230825,094500,13603589900,70400,70400,70500,70400,791
20230825,094400,13547863700,70500,70400,70500,70300,226
20230825,094300,13531951300,70400,70500,70600,70300,1152
20230825,094200,13450828200,70600,70700,70700,70500,1672
20230825,094100,13332750300,70700,70800,70900,70700,2851
20230825,094000,13130933400,70800,70800,70900,70700,1829
20230825,093900,13001456900,70800,70900,71000,70800,2550
20230825,093800,12820560700,70800,70700,71000,70700,4967
20230825,093700,12468661900,70900,70600,70900,70600,3984
20230825,093600,12186927400,70600,70800,71000,70500,3386
20230825,093500,11947235300,70800,70100,70900,70000,11118
20230825,093400,11163431900,70100,70000,70100,69900,756
20230825,093300,11110493100,69900,70100,70100,69900,655
20230825,093200,11064599400,70100,70000,70100,70000,863
20230825,093100,11004147300,70000,70000,70100,69900,822
20230825,093000,10946608600,70000,70000,70100,70000,695
20230825,092900,10897933800,69900,69900,70000,69800,1139
20230825,092800,10818292200,69900,69800,69900,69700,2447
20230825,092700,10647537700,69800,70000,70000,69800,1721
20230825,092600,10527265600,70000,69800,70000,69700,3332
20230825,092500,10294465100,69700,70000,70000,69700,4749
20230825,092400,9962779400,70100,70100,70100,70000,1965
20230825,092300,9825169100,70100,70300,70300,70000,4355
20230825,092200,9519527300,70300,70300,70300,70200,1409
20230825,092100,9420513700,70200,70300,70300,70200,1150
20230825,092000,9339682300,70300,70300,70400,70200,1317
20230825,091900,9247114600,70300,70300,70300,70200,1515
20230825,091800,9140646000,70300,70300,70400,70200,2429
20230825,091700,8969775600,70400,70200,70500,70200,1720
20230825,091600,8848786200,70200,70100,70300,70100,1817
20230825,091500,8721236400,70200,70100,70300,70100,1922
20230825,091400,8586314300,70100,70000,70200,69900,2062
20230825,091300,8441929700,70000,69900,70000,69900,4374
20230825,091200,8135927000,69900,69900,70000,69800,8114
20230825,091100,7568859900,69900,69900,70000,69900,2401
20230825,091000,7400961000,69900,69900,70000,69800,7736
20230825,090900,6860330500,70000,70300,70300,70000,6277
20230825,090800,6420400600,70300,70400,70500,70100,3241
20230825,090700,6192513900,70300,70100,70500,70100,6447
20230825,090600,5739014000,70200,70200,70300,70100,2729
20230825,090500,5547477000,70200,70300,70300,70200,2161
20230825,090400,5395699300,70300,70100,70400,70100,3909
20230825,090300,5121192100,70200,70600,70600,70000,10345
20230825,090200,4394454500,70500,70400,70600,70300,5936
20230825,090100,3975884900,70400,70900,71000,69900,22332
20230825,090000,2402678600,70900,70200,70900,70100,34148