KissMeData/267270/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,203300,11125886300,69600,69600,69600,69600,3006
20230830,203200,11125886300,69600,69600,69600,69600,0
20230830,203100,11125886300,69600,69600,69600,69600,0
20230830,203000,11125886300,69600,69600,69600,69600,0
20230830,202900,11125886300,69600,69600,69600,69600,0
20230830,202800,11125886300,69600,69600,69600,69600,0
20230830,202700,11125886300,69600,69600,69600,69600,0
20230830,202600,11125886300,69600,69600,69600,69600,0
20230830,202500,11125886300,69600,69600,69600,69600,0
20230830,202400,11125886300,69600,69600,69600,69600,0
20230830,202300,11125886300,69600,69600,69600,69600,0
20230830,202200,11125886300,69600,69600,69600,69600,0
20230830,202100,11125886300,69600,69600,69600,69600,0
20230830,202000,11125886300,69600,69600,69600,69600,0
20230830,201900,11125886300,69600,69600,69600,69600,0
20230830,201800,11125886300,69600,69600,69600,69600,0
20230830,201700,11125886300,69600,69600,69600,69600,0
20230830,201600,11125886300,69600,69600,69600,69600,0
20230830,201500,11125886300,69600,69600,69600,69600,0
20230830,201400,11125886300,69600,69600,69600,69600,0
20230830,201300,11125886300,69600,69600,69600,69600,0
20230830,201200,11125886300,69600,69600,69600,69600,0
20230830,201100,11125886300,69600,69600,69600,69600,0
20230830,201000,11125886300,69600,69600,69600,69600,0
20230830,200900,11125886300,69600,69600,69600,69600,0
20230830,200800,11125886300,69600,69600,69600,69600,0
20230830,200700,11125886300,69600,69600,69600,69600,0
20230830,200600,11125886300,69600,69600,69600,69600,0
20230830,200500,11125886300,69600,69600,69600,69600,0
20230830,200400,11125886300,69600,69600,69600,69600,0
20230830,200300,11125886300,69600,69600,69600,69600,3006
20230830,200200,11125886300,69600,69600,69600,69600,0
20230830,200100,11125886300,69600,69600,69600,69600,0
20230830,200000,11125886300,69600,69600,69600,69600,0
20230830,195900,11125886300,69600,69600,69600,69600,0
20230830,195800,11125886300,69600,69600,69600,69600,0
20230830,195700,11125886300,69600,69600,69600,69600,0
20230830,195600,11125886300,69600,69600,69600,69600,0
20230830,195500,11125886300,69600,69600,69600,69600,0
20230830,195400,11125886300,69600,69600,69600,69600,0
20230830,195300,11125886300,69600,69600,69600,69600,0
20230830,195200,11125886300,69600,69600,69600,69600,0
20230830,195100,11125886300,69600,69600,69600,69600,0
20230830,195000,11125886300,69600,69600,69600,69600,0
20230830,194900,11125886300,69600,69600,69600,69600,0
20230830,194800,11125886300,69600,69600,69600,69600,0
20230830,194700,11125886300,69600,69600,69600,69600,0
20230830,194600,11125886300,69600,69600,69600,69600,0
20230830,194500,11125886300,69600,69600,69600,69600,0
20230830,194400,11125886300,69600,69600,69600,69600,0
20230830,194300,11125886300,69600,69600,69600,69600,0
20230830,194200,11125886300,69600,69600,69600,69600,0
20230830,194100,11125886300,69600,69600,69600,69600,0
20230830,194000,11125886300,69600,69600,69600,69600,0
20230830,193900,11125886300,69600,69600,69600,69600,0
20230830,193800,11125886300,69600,69600,69600,69600,0
20230830,193700,11125886300,69600,69600,69600,69600,0
20230830,193600,11125886300,69600,69600,69600,69600,0
20230830,193500,11125886300,69600,69600,69600,69600,0
20230830,193400,11125886300,69600,69600,69600,69600,0
20230830,193300,11125886300,69600,69600,69600,69600,3006
20230830,193200,11125886300,69600,69600,69600,69600,0
20230830,193100,11125886300,69600,69600,69600,69600,0
20230830,193000,11125886300,69600,69600,69600,69600,0
20230830,192900,11125886300,69600,69600,69600,69600,0
20230830,192800,11125886300,69600,69600,69600,69600,0
20230830,192700,11125886300,69600,69600,69600,69600,0
20230830,192600,11125886300,69600,69600,69600,69600,0
20230830,192500,11125886300,69600,69600,69600,69600,0
20230830,192400,11125886300,69600,69600,69600,69600,0
20230830,192300,11125886300,69600,69600,69600,69600,0
20230830,192200,11125886300,69600,69600,69600,69600,0
20230830,192100,11125886300,69600,69600,69600,69600,0
20230830,192000,11125886300,69600,69600,69600,69600,0
20230830,191900,11125886300,69600,69600,69600,69600,0
20230830,191800,11125886300,69600,69600,69600,69600,0
20230830,191700,11125886300,69600,69600,69600,69600,0
20230830,191600,11125886300,69600,69600,69600,69600,0
20230830,191500,11125886300,69600,69600,69600,69600,0
20230830,191400,11125886300,69600,69600,69600,69600,0
20230830,191300,11125886300,69600,69600,69600,69600,0
20230830,191200,11125886300,69600,69600,69600,69600,0
20230830,191100,11125886300,69600,69600,69600,69600,0
20230830,191000,11125886300,69600,69600,69600,69600,0
20230830,190900,11125886300,69600,69600,69600,69600,0
20230830,190800,11125886300,69600,69600,69600,69600,0
20230830,190700,11125886300,69600,69600,69600,69600,0
20230830,190600,11125886300,69600,69600,69600,69600,0
20230830,190500,11125886300,69600,69600,69600,69600,0
20230830,190400,11125886300,69600,69600,69600,69600,0
20230830,190300,11125886300,69600,69600,69600,69600,3006
20230830,190200,11125886300,69600,69600,69600,69600,0
20230830,190100,11125886300,69600,69600,69600,69600,0
20230830,190000,11125886300,69600,69600,69600,69600,0
20230830,185900,11125886300,69600,69600,69600,69600,0
20230830,185800,11125886300,69600,69600,69600,69600,0
20230830,185700,11125886300,69600,69600,69600,69600,0
20230830,185600,11125886300,69600,69600,69600,69600,0
20230830,185500,11125886300,69600,69600,69600,69600,0
20230830,185400,11125886300,69600,69600,69600,69600,0
20230830,185300,11125886300,69600,69600,69600,69600,0
20230830,185200,11125886300,69600,69600,69600,69600,0
20230830,185100,11125886300,69600,69600,69600,69600,0
20230830,185000,11125886300,69600,69600,69600,69600,0
20230830,184900,11125886300,69600,69600,69600,69600,0
20230830,184800,11125886300,69600,69600,69600,69600,0
20230830,184700,11125886300,69600,69600,69600,69600,0
20230830,184600,11125886300,69600,69600,69600,69600,0
20230830,184500,11125886300,69600,69600,69600,69600,0
20230830,184400,11125886300,69600,69600,69600,69600,0
20230830,184300,11125886300,69600,69600,69600,69600,0
20230830,184200,11125886300,69600,69600,69600,69600,0
20230830,184100,11125886300,69600,69600,69600,69600,0
20230830,184000,11125886300,69600,69600,69600,69600,0
20230830,183900,11125886300,69600,69600,69600,69600,0
20230830,183800,11125886300,69600,69600,69600,69600,0
20230830,183700,11125886300,69600,69600,69600,69600,0
20230830,183600,11125886300,69600,69600,69600,69600,0
20230830,183500,11125886300,69600,69600,69600,69600,0
20230830,183400,11125886300,69600,69600,69600,69600,0
20230830,183300,11125886300,69600,69600,69600,69600,3006
20230830,183200,11125886300,69600,69600,69600,69600,0
20230830,183100,11125886300,69600,69600,69600,69600,0
20230830,183000,11125886300,69600,69600,69600,69600,0
20230830,182900,11125886300,69600,69600,69600,69600,0
20230830,182800,11125886300,69600,69600,69600,69600,0
20230830,182700,11125886300,69600,69600,69600,69600,0
20230830,182600,11125886300,69600,69600,69600,69600,0
20230830,182500,11125886300,69600,69600,69600,69600,0
20230830,182400,11125886300,69600,69600,69600,69600,0
20230830,182300,11125886300,69600,69600,69600,69600,0
20230830,182200,11125886300,69600,69600,69600,69600,0
20230830,182100,11125886300,69600,69600,69600,69600,0
20230830,182000,11125886300,69600,69600,69600,69600,0
20230830,181900,11125886300,69600,69600,69600,69600,0
20230830,181800,11125886300,69600,69600,69600,69600,0
20230830,181700,11125886300,69600,69600,69600,69600,0
20230830,181600,11125886300,69600,69600,69600,69600,0
20230830,181500,11125886300,69600,69600,69600,69600,0
20230830,181400,11125886300,69600,69600,69600,69600,0
20230830,181300,11125886300,69600,69600,69600,69600,0
20230830,181200,11125886300,69600,69600,69600,69600,0
20230830,181100,11125886300,69600,69600,69600,69600,0
20230830,181000,11125886300,69600,69600,69600,69600,0
20230830,180900,11125886300,69600,69600,69600,69600,0
20230830,180800,11125886300,69600,69600,69600,69600,0
20230830,180700,11125886300,69600,69600,69600,69600,0
20230830,180600,11125886300,69600,69600,69600,69600,0
20230830,180500,11125886300,69600,69600,69600,69600,0
20230830,180400,11125886300,69600,69600,69600,69600,0
20230830,180300,11125886300,69600,69600,69600,69600,3006
20230830,180200,11125886300,69600,69600,69600,69600,0
20230830,180100,11125886300,69600,69600,69600,69600,0
20230830,180000,11125886300,69600,69600,69600,69600,0
20230830,175900,11125886300,69600,69600,69600,69600,0
20230830,175800,11125886300,69600,69600,69600,69600,0
20230830,175700,11125886300,69600,69600,69600,69600,0
20230830,175600,11125886300,69600,69600,69600,69600,0
20230830,175500,11125886300,69600,69600,69600,69600,0
20230830,175400,11125886300,69600,69600,69600,69600,0
20230830,175300,11125886300,69600,69600,69600,69600,0
20230830,175200,11125886300,69600,69600,69600,69600,0
20230830,175100,11125886300,69600,69600,69600,69600,0
20230830,175000,11125886300,69600,69600,69600,69600,0
20230830,174900,11125886300,69600,69600,69600,69600,0
20230830,174800,11125886300,69600,69600,69600,69600,0
20230830,174700,11125886300,69600,69600,69600,69600,0
20230830,174600,11125886300,69600,69600,69600,69600,0
20230830,174500,11125886300,69600,69600,69600,69600,0
20230830,174400,11125886300,69600,69600,69600,69600,0
20230830,174300,11125886300,69600,69600,69600,69600,0
20230830,174200,11125886300,69600,69600,69600,69600,0
20230830,174100,11125886300,69600,69600,69600,69600,0
20230830,174000,11125886300,69600,69600,69600,69600,0
20230830,173900,11125886300,69600,69600,69600,69600,0
20230830,173800,11125886300,69600,69600,69600,69600,0
20230830,173700,11125886300,69600,69600,69600,69600,0
20230830,173600,11125886300,69600,69600,69600,69600,0
20230830,173500,11125886300,69600,69600,69600,69600,0
20230830,173400,11125886300,69600,69600,69600,69600,0
20230830,173300,11125886300,69600,69600,69600,69600,3006
20230830,173200,11125886300,69600,69600,69600,69600,0
20230830,173100,11125886300,69600,69600,69600,69600,0
20230830,173000,11125886300,69600,69600,69600,69600,0
20230830,172900,11125886300,69600,69600,69600,69600,0
20230830,172800,11125886300,69600,69600,69600,69600,0
20230830,172700,11125886300,69600,69600,69600,69600,0
20230830,172600,11125886300,69600,69600,69600,69600,0
20230830,172500,11125886300,69600,69600,69600,69600,0
20230830,172400,11125886300,69600,69600,69600,69600,0
20230830,172300,11125886300,69600,69600,69600,69600,0
20230830,172200,11125886300,69600,69600,69600,69600,0
20230830,172100,11125886300,69600,69600,69600,69600,0
20230830,172000,11125886300,69600,69600,69600,69600,0
20230830,171900,11125886300,69600,69600,69600,69600,0
20230830,171800,11125886300,69600,69600,69600,69600,0
20230830,171700,11125886300,69600,69600,69600,69600,0
20230830,171600,11125886300,69600,69600,69600,69600,0
20230830,171500,11125886300,69600,69600,69600,69600,0
20230830,171400,11125886300,69600,69600,69600,69600,0
20230830,171300,11125886300,69600,69600,69600,69600,0
20230830,171200,11125886300,69600,69600,69600,69600,0
20230830,171100,11125886300,69600,69600,69600,69600,0
20230830,171000,11125886300,69600,69600,69600,69600,0
20230830,170900,11125886300,69600,69600,69600,69600,0
20230830,170800,11125886300,69600,69600,69600,69600,0
20230830,170700,11125886300,69600,69600,69600,69600,0
20230830,170600,11125886300,69600,69600,69600,69600,0
20230830,170500,11125886300,69600,69600,69600,69600,0
20230830,170400,11125886300,69600,69600,69600,69600,0
20230830,170300,11125886300,69600,69600,69600,69600,3006
20230830,170200,11125886300,69600,69600,69600,69600,0
20230830,170100,11125886300,69600,69600,69600,69600,0
20230830,170000,11125886300,69600,69600,69600,69600,0
20230830,165900,11125886300,69600,69600,69600,69600,0
20230830,165800,11125886300,69600,69600,69600,69600,0
20230830,165700,11125886300,69600,69600,69600,69600,0
20230830,165600,11125886300,69600,69600,69600,69600,0
20230830,165500,11125886300,69600,69600,69600,69600,0
20230830,165400,11125886300,69600,69600,69600,69600,0
20230830,165300,11125886300,69600,69600,69600,69600,0
20230830,165200,11125886300,69600,69600,69600,69600,0
20230830,165100,11125886300,69600,69600,69600,69600,0
20230830,165000,11125886300,69600,69600,69600,69600,0
20230830,164900,11125886300,69600,69600,69600,69600,0
20230830,164800,11125886300,69600,69600,69600,69600,0
20230830,164700,11125886300,69600,69600,69600,69600,0
20230830,164600,11125886300,69600,69600,69600,69600,0
20230830,164500,11125886300,69600,69600,69600,69600,0
20230830,164400,11125886300,69600,69600,69600,69600,0
20230830,164300,11125886300,69600,69600,69600,69600,0
20230830,164200,11125886300,69600,69600,69600,69600,0
20230830,164100,11125886300,69600,69600,69600,69600,0
20230830,164000,11125886300,69600,69600,69600,69600,0
20230830,163900,11125886300,69600,69600,69600,69600,0
20230830,163800,11125886300,69600,69600,69600,69600,0
20230830,163700,11125886300,69600,69600,69600,69600,0
20230830,163600,11125886300,69600,69600,69600,69600,0
20230830,163500,11125886300,69600,69600,69600,69600,0
20230830,163400,11125886300,69600,69600,69600,69600,0
20230830,163300,11125886300,69600,69600,69600,69600,3006
20230830,163200,11125886300,69600,69600,69600,69600,0
20230830,163100,11125886300,69600,69600,69600,69600,0
20230830,163000,11125886300,69600,69600,69600,69600,0
20230830,162900,11125886300,69600,69600,69600,69600,0
20230830,162800,11125886300,69600,69600,69600,69600,0
20230830,162700,11125886300,69600,69600,69600,69600,0
20230830,162600,11125886300,69600,69600,69600,69600,0
20230830,162500,11125886300,69600,69600,69600,69600,0
20230830,162400,11125886300,69600,69600,69600,69600,0
20230830,162300,11125886300,69600,69600,69600,69600,0
20230830,162200,11125886300,69600,69600,69600,69600,0
20230830,162100,11125886300,69600,69600,69600,69600,0
20230830,162000,11125886300,69600,69600,69600,69600,0
20230830,161900,11125886300,69600,69600,69600,69600,0
20230830,161800,11125886300,69600,69600,69600,69600,0
20230830,161700,11125886300,69600,69600,69600,69600,0
20230830,161600,11125886300,69600,69600,69600,69600,0
20230830,161500,11125886300,69600,69600,69600,69600,0
20230830,161400,11125886300,69600,69600,69600,69600,0
20230830,161300,11125886300,69600,69600,69600,69600,0
20230830,161200,11125886300,69600,69600,69600,69600,0
20230830,161100,11125886300,69600,69600,69600,69600,0
20230830,161000,11125886300,69600,69600,69600,69600,0
20230830,160900,11125886300,69600,69600,69600,69600,0
20230830,160800,11125886300,69600,69600,69600,69600,0
20230830,160700,11125886300,69600,69600,69600,69600,0
20230830,160600,11125886300,69600,69600,69600,69600,0
20230830,160500,11125886300,69600,69600,69600,69600,0
20230830,160400,11125886300,69600,69600,69600,69600,0
20230830,160300,11125886300,69600,69600,69600,69600,3006
20230830,160200,11125886300,69600,69600,69600,69600,0
20230830,160100,11125886300,69600,69600,69600,69600,0
20230830,160000,11125886300,69600,69600,69600,69600,0
20230830,155900,11125886300,69600,69600,69600,69600,0
20230830,155800,11125886300,69600,69600,69600,69600,0
20230830,155700,11125886300,69600,69600,69600,69600,0
20230830,155600,11125886300,69600,69600,69600,69600,0
20230830,155500,11125886300,69600,69600,69600,69600,0
20230830,155400,11125886300,69600,69600,69600,69600,0
20230830,155300,11125886300,69600,69600,69600,69600,0
20230830,155200,11125886300,69600,69600,69600,69600,0
20230830,155100,11125886300,69600,69600,69600,69600,0
20230830,155000,11125886300,69600,69600,69600,69600,0
20230830,154900,11125886300,69600,69600,69600,69600,0
20230830,154800,11125886300,69600,69600,69600,69600,0
20230830,154700,11125886300,69600,69600,69600,69600,0
20230830,154600,11125886300,69600,69600,69600,69600,0
20230830,154500,11125886300,69600,69600,69600,69600,0
20230830,154400,11125886300,69600,69600,69600,69600,0
20230830,154300,11125886300,69600,69600,69600,69600,0
20230830,154200,11125886300,69600,69600,69600,69600,0
20230830,154100,11125886300,69600,69600,69600,69600,0
20230830,154000,11125886300,69600,69600,69600,69600,0
20230830,153900,11125886300,69600,69600,69600,69600,0
20230830,153800,11125886300,69600,69600,69600,69600,0
20230830,153700,11125886300,69600,69600,69600,69600,0
20230830,153600,11125886300,69600,69600,69600,69600,0
20230830,153500,11125886300,69600,69600,69600,69600,0
20230830,153400,11125886300,69600,69600,69600,69600,0
20230830,153300,11125886300,69600,69600,69600,69600,3006
20230830,153200,11125886300,69600,69600,69600,69600,0
20230830,153100,11125886300,69600,69600,69600,69600,0
20230830,153000,11125886300,69600,69600,69600,69600,3006
20230830,152900,10916668700,69500,69500,69500,69500,0
20230830,152800,10916668700,69500,69500,69500,69500,0
20230830,152700,10916668700,69500,69500,69500,69500,0
20230830,152600,10916668700,69500,69500,69500,69500,0
20230830,152500,10916668700,69500,69500,69500,69500,0
20230830,152400,10916668700,69500,69500,69500,69500,0
20230830,152300,10916668700,69500,69500,69500,69500,0
20230830,152200,10916668700,69500,69500,69500,69500,0
20230830,152100,10916668700,69500,69500,69500,69500,0
20230830,152000,10916668700,69500,69500,69500,69500,0
20230830,151900,10916668700,69500,69400,69500,69400,1516
20230830,151800,10811319500,69400,69300,69400,69300,309
20230830,151700,10789887000,69300,69300,69300,69200,423
20230830,151600,10760578600,69300,69300,69300,69200,235
20230830,151500,10744299800,69200,69300,69300,69200,193
20230830,151400,10730940100,69200,69200,69300,69200,142
20230830,151300,10721104900,69200,69400,69400,69200,477
20230830,151200,10688007600,69400,69400,69400,69200,367
20230830,151100,10662559000,69400,69300,69400,69200,545
20230830,151000,10624785100,69200,69200,69300,69200,272
20230830,150900,10605947300,69200,69400,69400,69200,501
20230830,150800,10571223500,69400,69300,69400,69200,538
20230830,150700,10533907300,69200,69200,69400,69200,1312
20230830,150600,10442900500,69200,69200,69200,69100,262
20230830,150500,10424779700,69200,69200,69300,69200,587
20230830,150400,10384103300,69200,69300,69300,69200,467
20230830,150300,10351742700,69300,69300,69400,69300,159
20230830,150200,10340721900,69300,69200,69300,69100,354
20230830,150100,10316199700,69200,69200,69300,69100,386
20230830,150000,10289489800,69200,69000,69200,69000,726
20230830,145900,10239317300,69000,69000,69000,69000,318
20230830,145800,10217375300,69000,69000,69100,69000,272
20230830,145700,10198605800,69000,69000,69100,69000,462
20230830,145600,10166725600,69000,69000,69100,69000,239
20230830,145500,10150229300,69000,69100,69100,69000,503
20230830,145400,10115491700,69100,69100,69100,69000,405
20230830,145300,10087511700,69100,69100,69100,69000,338
20230830,145200,10064160300,69100,69100,69200,69100,382
20230830,145100,10037755800,69200,69100,69200,69000,519
20230830,145000,10001875100,69100,69100,69100,69000,367
20230830,144900,9976525300,69100,69100,69200,69000,762
20230830,144800,9923868600,69100,69100,69100,69000,322
20230830,144700,9901618600,69100,69100,69200,69000,396
20230830,144600,9874271300,69100,69100,69200,69100,335
20230830,144500,9851119700,69100,69000,69100,69000,422
20230830,144400,9821986300,69000,69000,69100,69000,261
20230830,144300,9803974200,69100,69000,69100,69000,195
20230830,144200,9790518400,69000,69000,69100,69000,423
20230830,144100,9761318100,69000,69000,69100,69000,335
20230830,144000,9738181500,69000,69100,69200,69000,182
20230830,143900,9725610100,69100,69100,69300,69100,723
20230830,143800,9675601800,69100,69000,69100,69000,589
20230830,143700,9634957600,69000,69000,69100,69000,216
20230830,143600,9620039800,69000,69100,69100,69000,856
20230830,143500,9560970000,69100,69100,69200,69000,326
20230830,143400,9538454600,69100,69100,69100,69100,302
20230830,143300,9517586400,69100,69100,69200,69100,346
20230830,143200,9493674300,69100,69100,69200,69100,279
20230830,143100,9474392900,69100,69100,69100,69000,272
20230830,143000,9455598200,69100,69100,69200,69100,255
20230830,142900,9437963200,69100,69200,69200,69000,452
20230830,142800,9406729000,69200,69000,69200,69000,817
20230830,142700,9350251500,69000,69100,69200,69000,636
20230830,142600,9306321600,69000,69100,69100,69000,320
20230830,142500,9284216500,69100,69100,69100,69100,382
20230830,142400,9257820300,69100,69100,69100,69100,434
20230830,142300,9227830900,69100,69100,69100,69000,409
20230830,142200,9199578500,69100,69100,69200,69000,251
20230830,142100,9182243700,69100,69100,69100,69000,299
20230830,142000,9161601400,69100,69100,69200,69000,402
20230830,141900,9133824900,69100,69100,69200,69000,561
20230830,141800,9095055400,69100,69100,69100,69100,278
20230830,141700,9075845600,69100,69100,69200,69100,279
20230830,141600,9056566600,69100,69100,69200,69000,322
20230830,141500,9034316100,69100,69100,69100,69000,451
20230830,141400,9003168600,69000,69000,69100,69000,260
20230830,141300,8985228400,69000,69000,69100,69000,718
20230830,141200,8935675900,69000,69000,69000,69000,475
20230830,141100,8902900900,69000,69000,69000,69000,227
20230830,141000,8887237900,69000,69100,69100,69000,1890
20230830,140900,8756796600,69000,69000,69100,69000,2668
20230830,140800,8572703700,69000,69000,69000,69000,343
20230830,140700,8549036700,69000,69000,69100,69000,358
20230830,140600,8524334500,69000,69000,69100,69000,293
20230830,140500,8504115600,69000,69000,69100,69000,843
20230830,140400,8445948500,69000,69100,69100,69000,363
20230830,140300,8420899000,69100,69100,69200,69000,940
20230830,140200,8355945100,69100,69100,69100,69100,207
20230830,140100,8341641400,69100,69000,69200,69000,495
20230830,140000,8307460900,69000,69100,69100,69000,761
20230830,135900,8254925200,69100,69000,69100,69000,584
20230830,135800,8214607900,69000,69000,69100,69000,212
20230830,135700,8199971600,69100,69100,69100,69000,1388
20230830,135600,8104185600,69000,69100,69100,69000,858
20230830,135500,8044906200,69100,69000,69100,69000,567
20230830,135400,8005771500,69100,69000,69100,69000,376
20230830,135300,7979823600,69100,69000,69100,69000,415
20230830,135200,7951175300,69000,69000,69100,69000,333
20230830,135100,7928193200,69000,69200,69200,69000,1058
20230830,135000,7855122500,69100,69100,69100,69100,205
20230830,134900,7840957000,69100,69000,69200,69000,862
20230830,134800,7781432900,69000,69000,69100,69000,1649
20230830,134700,7667646000,69100,69100,69100,69100,1123
20230830,134600,7590046700,69100,69200,69200,69100,678
20230830,134500,7543176900,69100,69100,69200,69100,242
20230830,134400,7526454400,69100,69100,69100,69100,1065
20230830,134300,7452862900,69100,69100,69200,69100,224
20230830,134200,7437384100,69100,69200,69300,69100,2238
20230830,134100,7282529000,69300,69200,69300,69200,396
20230830,134000,7255125300,69200,69200,69200,69200,263
20230830,133900,7236925700,69200,69200,69300,69200,172
20230830,133800,7225022100,69200,69200,69300,69200,406
20230830,133700,7196916800,69200,69200,69200,69200,357
20230830,133600,7172212400,69300,69200,69300,69200,153
20230830,133500,7161624300,69200,69200,69300,69200,319
20230830,133400,7139549400,69300,69200,69300,69200,293
20230830,133300,7119266000,69300,69200,69300,69200,405
20230830,133200,7091235300,69200,69200,69200,69200,351
20230830,133100,7066946100,69200,69200,69300,69200,358
20230830,133000,7042169500,69200,69200,69300,69200,693
20230830,132900,6994203900,69300,69300,69300,69200,693
20230830,132800,6946186600,69300,69300,69400,69300,395
20230830,132700,6918812600,69300,69300,69300,69300,704
20230830,132600,6870025400,69400,69300,69400,69300,370
20230830,132500,6844384100,69300,69300,69400,69300,163
20230830,132400,6833088100,69400,69300,69400,69300,419
20230830,132300,6804030600,69300,69300,69400,69300,601
20230830,132200,6762365800,69300,69300,69400,69300,174
20230830,132100,6750307300,69300,69300,69300,69300,578
20230830,132000,6710251900,69300,69300,69400,69300,264
20230830,131900,6691945300,69300,69300,69400,69300,443
20230830,131800,6661234000,69300,69300,69400,69300,215
20230830,131700,6646334400,69300,69300,69400,69300,257
20230830,131600,6628524200,69300,69300,69300,69300,178
20230830,131500,6616188800,69300,69300,69400,69300,236
20230830,131400,6599833000,69300,69300,69400,69300,243
20230830,131300,6582991600,69300,69300,69400,69300,200
20230830,131200,6569131500,69300,69300,69400,69300,151
20230830,131100,6558666600,69400,69300,69400,69300,183
20230830,131000,6545984000,69300,69400,69400,69300,293
20230830,130900,6525672300,69300,69300,69400,69300,146
20230830,130800,6515545800,69400,69400,69400,69400,130
20230830,130700,6506523800,69400,69300,69400,69300,586
20230830,130600,6465878400,69300,69300,69400,69300,156
20230830,130500,6455067500,69300,69400,69400,69300,181
20230830,130400,6442520000,69400,69200,69400,69200,2265
20230830,130300,6285444900,69200,69300,69300,69200,600
20230830,130200,6243867500,69300,69300,69400,69300,190
20230830,130100,6230696400,69300,69300,69400,69200,302
20230830,130000,6209767000,69200,69300,69300,69200,380
20230830,125900,6183460100,69300,69300,69300,69200,185
20230830,125800,6170652400,69300,69300,69300,69200,165
20230830,125700,6159222000,69300,69300,69300,69200,217
20230830,125600,6144191600,69300,69200,69300,69200,348
20230830,125500,6120091700,69300,69200,69300,69200,194
20230830,125400,6106649000,69300,69300,69300,69300,207
20230830,125300,6092303900,69200,69200,69300,69200,354
20230830,125200,6067783200,69200,69200,69200,69200,996
20230830,125100,5998860000,69300,69300,69300,69200,163
20230830,125000,5987568800,69300,69300,69300,69200,328
20230830,124900,5964842400,69300,69300,69300,69200,135
20230830,124800,5955492300,69300,69300,69300,69200,187
20230830,124700,5942534700,69200,69300,69300,69200,163
20230830,124600,5931243200,69200,69200,69300,69200,321
20230830,124500,5909029600,69200,69300,69300,69200,98
20230830,124400,5902242100,69300,69200,69300,69200,596
20230830,124300,5860941500,69300,69200,69300,69200,237
20230830,124200,5844534600,69300,69200,69300,69200,495
20230830,124100,5810275800,69200,69200,69300,69200,267
20230830,124000,5791799300,69200,69200,69200,69200,144
20230830,123900,5781834500,69200,69200,69300,69200,139
20230830,123800,5772215100,69200,69200,69300,69200,255
20230830,123700,5754566900,69200,69200,69300,69200,168
20230830,123600,5742939700,69200,69200,69200,69200,237
20230830,123500,5726539300,69200,69200,69200,69100,198
20230830,123400,5712839900,69200,69200,69200,69100,1616
20230830,123300,5601012900,69200,69300,69300,69200,192
20230830,123200,5587716000,69300,69300,69300,69200,242
20230830,123100,5570964100,69200,69300,69300,69200,366
20230830,123000,5545610300,69300,69300,69300,69200,92
20230830,122900,5539237200,69300,69300,69300,69300,566
20230830,122800,5500013400,69300,69200,69400,69200,413
20230830,122700,5471395600,69200,69400,69400,69200,2085
20230830,122600,5326936700,69300,69400,69400,69300,203
20230830,122500,5312860400,69400,69400,69500,69400,938
20230830,122400,5247763100,69400,69500,69500,69400,586
20230830,122300,5207067400,69500,69500,69500,69400,96
20230830,122200,5200402100,69500,69600,69600,69400,1007
20230830,122100,5130482200,69500,69500,69600,69500,1779
20230830,122000,5006834500,69500,69500,69600,69500,140
20230830,121900,4997098100,69500,69600,69600,69500,152
20230830,121800,4986532400,69500,69500,69600,69500,97
20230830,121700,4979788900,69500,69500,69600,69500,106
20230830,121600,4972421600,69500,69500,69600,69500,124
20230830,121500,4963797700,69600,69600,69600,69600,278
20230830,121400,4944448900,69600,69600,69600,69600,76
20230830,121300,4939159300,69600,69600,69700,69600,270
20230830,121200,4920367200,69600,69600,69700,69600,88
20230830,121100,4914242100,69600,69600,69600,69500,40
20230830,121000,4911458500,69600,69600,69600,69600,119
20230830,120900,4903176100,69600,69600,69600,69600,78
20230830,120800,4897747300,69600,69600,69700,69600,130
20230830,120700,4888699200,69600,69600,69700,69600,130
20230830,120600,4879645400,69700,69600,69700,69600,81
20230830,120500,4874004600,69600,69600,69700,69600,50
20230830,120400,4870524100,69600,69500,69700,69500,44
20230830,120300,4867461300,69500,69600,69700,69500,673
20230830,120200,4820606100,69500,69600,69600,69500,328
20230830,120100,4797810000,69500,69400,69500,69400,19
20230830,120000,4796489800,69500,69400,69500,69400,105
20230830,115900,4789200600,69500,69500,69600,69400,432
20230830,115800,4759178600,69500,69500,69500,69500,86
20230830,115700,4753201600,69500,69500,69500,69400,357
20230830,115600,4728407300,69500,69600,69600,69500,363
20230830,115500,4703178000,69600,69500,69600,69500,593
20230830,115400,4661959800,69600,69600,69600,69500,2091
20230830,115300,4516571800,69500,69600,69700,69500,183
20230830,115200,4503835400,69600,69600,69800,69500,574
20230830,115100,4463883900,69700,69700,69800,69500,3040
20230830,115000,4252256500,69700,69700,69800,69700,65
20230830,114900,4247725000,69700,69700,69800,69700,380
20230830,114800,4221238400,69700,69700,69800,69700,267
20230830,114700,4202628000,69800,69800,69800,69700,955
20230830,114600,4135971000,69800,69800,69900,69800,56
20230830,114500,4132062000,69800,69900,69900,69800,280
20230830,114400,4112517400,69900,70000,70000,69800,1310
20230830,114300,4020957400,69900,70000,70000,69900,424
20230830,114200,3991319600,70000,70000,70100,69900,1866
20230830,114100,3860700600,70000,70000,70000,70000,498
20230830,114000,3825840600,70000,70000,70000,70000,285
20230830,113900,3805890600,70000,70000,70100,70000,80
20230830,113800,3800287700,70000,70000,70000,70000,109
20230830,113700,3792657700,70000,70000,70000,70000,106
20230830,113600,3785237700,70000,70000,70000,70000,147
20230830,113500,3774947700,70000,70000,70100,70000,183
20230830,113400,3762137600,70000,70000,70000,70000,54
20230830,113300,3758357600,70000,70000,70100,70000,59
20230830,113200,3754227500,70000,70000,70100,70000,104
20230830,113100,3746946000,70000,70000,70100,70000,155
20230830,113000,3736095700,70000,70000,70100,70000,44
20230830,112900,3733015000,70000,70000,70100,70000,96
20230830,112800,3726294000,70000,70000,70100,70000,148
20230830,112700,3715929000,70000,70000,70100,70000,57
20230830,112600,3711933800,70100,70100,70100,70000,554
20230830,112500,3673098600,70100,70100,70100,70100,921
20230830,112400,3608536500,70100,70200,70200,70100,244
20230830,112300,3591430600,70200,70100,70200,70100,76
20230830,112200,3586102200,70100,70100,70100,70100,111
20230830,112100,3578321100,70100,70100,70200,70100,160
20230830,112000,3567101900,70100,70100,70100,70100,141
20230830,111900,3557217800,70100,70200,70300,70100,167
20230830,111800,3545498000,70200,70100,70200,70100,125
20230830,111700,3536734900,70100,70300,70300,70100,42
20230830,111600,3533786900,70200,70100,70200,70100,459
20230830,111500,3501574300,70100,70100,70100,70100,42
20230830,111400,3498630100,70100,70100,70100,70000,260
20230830,111300,3480412200,70000,70100,70100,70000,57
20230830,111200,3476421800,70000,70100,70100,70000,315
20230830,111100,3454371000,70100,70000,70100,70000,145
20230830,111000,3444209300,70000,70000,70100,70000,366
20230830,110900,3418578300,70100,70000,70100,70000,19
20230830,110800,3417247600,70100,70000,70100,70000,51
20230830,110700,3413677000,70000,70100,70100,70000,498
20230830,110600,3378770500,70100,70100,70200,70100,209
20230830,110500,3364119300,70100,70100,70100,70100,41
20230830,110400,3361245200,70100,70100,70100,70100,70
20230830,110300,3356338200,70100,70100,70100,70100,222
20230830,110200,3340776000,70100,70100,70200,70000,381
20230830,110100,3314067900,70100,70100,70100,70100,289
20230830,110000,3293809000,70100,70100,70100,70000,438
20230830,105900,3263120100,70100,70100,70100,70000,128
20230830,105800,3254154900,70100,70100,70200,70100,414
20230830,105700,3225133200,70100,70100,70100,70100,115
20230830,105600,3217071700,70100,70100,70200,70100,86
20230830,105500,3211042700,70100,70100,70200,70100,47
20230830,105400,3207747900,70000,70000,70100,70000,198
20230830,105300,3193878900,70000,70100,70200,70000,437
20230830,105200,3163246900,70100,70100,70100,70100,440
20230830,105100,3132402900,70100,70100,70100,70100,104
20230830,105000,3125112500,70100,70100,70100,70100,433
20230830,104900,3094759200,70100,70000,70100,70000,287
20230830,104800,3074653400,70100,70000,70100,70000,101
20230830,104700,3067583100,70000,70100,70100,70000,197
20230830,104600,3053783000,70100,70100,70100,70000,320
20230830,104500,3031354000,70100,70000,70100,70000,383
20230830,104400,3004543800,70000,70100,70100,70000,315
20230830,104300,2982493100,70000,70100,70100,70000,95
20230830,104200,2975837700,70100,70100,70100,70000,398
20230830,104100,2947939300,70100,70100,70200,70000,155
20230830,104000,2937073500,70200,70400,70400,70200,669
20230830,103900,2890065100,70300,70400,70400,70300,502
20230830,103800,2854733700,70400,70200,70400,70100,940
20230830,103700,2788695200,70100,70000,70100,70000,314
20230830,103600,2766687700,70000,70100,70100,70000,122
20230830,103500,2758141400,70100,70000,70100,70000,60
20230830,103400,2753940400,70000,70100,70100,70000,367
20230830,103300,2728224900,70100,70100,70100,70100,242
20230830,103200,2711260700,70100,70100,70100,70100,255
20230830,103100,2693385200,70100,70000,70200,70000,336
20230830,103000,2669852000,70100,70100,70100,70000,274
20230830,102900,2650658800,70100,70100,70100,70000,1027
20230830,102800,2578698700,70100,70100,70200,70000,214
20230830,102700,2563708300,70000,70100,70100,70000,157
20230830,102600,2552706500,70000,70200,70200,70000,1083
20230830,102500,2476784100,70200,70100,70200,70100,498
20230830,102400,2441873300,70100,70500,70500,70100,6462
20230830,102300,1987163300,70600,70500,70600,70500,333
20230830,102200,1963685900,70500,70500,70500,70500,159
20230830,102100,1952476400,70500,70500,70500,70500,71
20230830,102000,1947470900,70500,70400,70600,70400,254
20230830,101900,1929576800,70500,70400,70500,70400,122
20230830,101800,1920986000,70500,70500,70500,70400,225
20230830,101700,1905141400,70400,70500,70500,70400,174
20230830,101600,1892880200,70500,70500,70500,70400,1553
20230830,101500,1783397600,70500,70500,70600,70500,87
20230830,101400,1777264000,70500,70500,70600,70500,343
20230830,101300,1753079400,70500,70600,70600,70500,115
20230830,101200,1744964200,70600,70500,70600,70500,31
20230830,101100,1742775800,70600,70600,70600,70500,386
20230830,101000,1715525100,70700,70700,70800,70600,137
20230830,100900,1705844600,70600,70600,70600,70500,226
20230830,100800,1689908400,70600,70600,70600,70600,125
20230830,100700,1681083400,70600,70500,70600,70500,80
20230830,100600,1675441300,70500,70600,70600,70500,214
20230830,100500,1660334000,70600,70500,70600,70500,81
20230830,100400,1654616400,70500,70600,70600,70500,1012
20230830,100300,1583174300,70600,70700,70700,70600,104
20230830,100200,1575829900,70700,70700,70700,70700,342
20230830,100100,1551650500,70700,70700,70800,70700,123
20230830,100000,1542952700,70700,70700,70700,70700,14
20230830,095900,1541962900,70700,70700,70800,70700,343
20230830,095800,1517711900,70700,70900,70900,70700,1358
20230830,095700,1421530700,70900,70900,70900,70900,170
20230830,095600,1409477700,70900,70900,70900,70900,66
20230830,095500,1404798300,70900,70900,70900,70900,39
20230830,095400,1402033200,70900,70900,70900,70900,84
20230830,095300,1396077600,70900,70900,71000,70900,537
20230830,095200,1357954300,70900,71000,71100,70900,362
20230830,095100,1332253400,71000,71000,71000,70900,34
20230830,095000,1329842600,70900,71000,71000,70900,11
20230830,094900,1329062600,70900,70900,70900,70900,46
20230830,094800,1325801200,70900,71000,71000,70900,10
20230830,094700,1325091900,71000,71000,71000,71000,104
20230830,094600,1317707900,71000,70900,71100,70900,23
20230830,094500,1316075300,71000,70900,71000,70900,174
20230830,094400,1303728600,70900,71000,71000,70900,140
20230830,094300,1293791200,71000,71200,71200,71000,332
20230830,094200,1270164000,71200,71300,71400,71200,1491
20230830,094100,1163854000,71300,71400,71400,71300,10
20230830,094000,1163140800,71400,71300,71400,71200,570
20230830,093900,1122486000,71300,71200,71300,71200,127
20230830,093800,1113434100,71300,71200,71300,71200,292
20230830,093700,1092626200,71200,70900,71400,70900,728
20230830,093600,1040856800,70900,70700,70900,70700,547
20230830,093500,1002123700,70700,70700,70800,70700,24
20230830,093400,1000425900,70700,70800,70800,70700,17
20230830,093300,999222600,71000,70600,71000,70600,1230
20230830,093200,912229800,70600,70600,70700,70600,165
20230830,093100,900579900,70700,70700,70700,70700,142
20230830,093000,890540500,70600,70700,70700,70600,21
20230830,092900,889056600,70700,70600,70700,70600,103
20230830,092800,881784700,70600,70600,70700,70600,128
20230830,092700,872746900,70600,70700,70700,70600,3
20230830,092600,872534900,70600,70800,70800,70600,57
20230830,092500,868504500,70800,70700,70800,70700,84
20230830,092400,862559800,70800,70800,70800,70600,235
20230830,092300,845936600,70800,70800,70800,70600,148
20230830,092200,835469300,70800,70700,70800,70700,195
20230830,092100,821681700,70700,70500,70700,70500,462
20230830,092000,789076300,70500,70600,70600,70500,179
20230830,091900,776451200,70600,70600,70700,70600,52
20230830,091800,772779900,70600,70500,70600,70500,45
20230830,091700,769603400,70500,70600,70600,70400,456
20230830,091600,737461500,70600,70500,70600,70500,123
20230830,091500,728784300,70500,70500,70600,70400,151
20230830,091400,718138100,70500,70400,70500,70400,352
20230830,091300,693343900,70500,70600,70600,70500,913
20230830,091200,628954000,70600,70800,70800,70600,1383
20230830,091100,531202500,70700,70700,70800,70700,399
20230830,091000,502993000,70800,70800,70900,70800,472
20230830,090900,469569400,70800,71000,71000,70700,1106
20230830,090800,391287100,71000,71000,71100,70700,592
20230830,090700,349320900,71000,71100,71100,71000,250
20230830,090600,331556200,71100,71000,71100,71000,329
20230830,090500,308191600,71000,71200,71300,71000,402
20230830,090400,279603900,71100,71400,71400,71000,1336
20230830,090300,184449700,71400,71400,71400,71400,383
20230830,090200,157103500,71400,71700,71700,71400,713
20230830,090100,106111600,71700,71900,72100,71600,390
20230830,090000,78034700,72000,71800,72000,71700,1085