KissMeData/001040/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,183200,20504905500,73700,73700,73700,73700,8572
20230816,183100,20504905500,73700,73700,73700,73700,0
20230816,183000,20504905500,73700,73700,73700,73700,0
20230816,182900,20504905500,73700,73700,73700,73700,0
20230816,182800,20504905500,73700,73700,73700,73700,0
20230816,182700,20504905500,73700,73700,73700,73700,0
20230816,182600,20504905500,73700,73700,73700,73700,0
20230816,182500,20504905500,73700,73700,73700,73700,0
20230816,182400,20504905500,73700,73700,73700,73700,0
20230816,182300,20504905500,73700,73700,73700,73700,0
20230816,182200,20504905500,73700,73700,73700,73700,0
20230816,182100,20504905500,73700,73700,73700,73700,0
20230816,182000,20504905500,73700,73700,73700,73700,0
20230816,181900,20504905500,73700,73700,73700,73700,0
20230816,181800,20504905500,73700,73700,73700,73700,0
20230816,181700,20504905500,73700,73700,73700,73700,0
20230816,181600,20504905500,73700,73700,73700,73700,0
20230816,181500,20504905500,73700,73700,73700,73700,0
20230816,181400,20504905500,73700,73700,73700,73700,0
20230816,181300,20504905500,73700,73700,73700,73700,0
20230816,181200,20504905500,73700,73700,73700,73700,0
20230816,181100,20504905500,73700,73700,73700,73700,0
20230816,181000,20504905500,73700,73700,73700,73700,0
20230816,180900,20504905500,73700,73700,73700,73700,0
20230816,180800,20504905500,73700,73700,73700,73700,0
20230816,180700,20504905500,73700,73700,73700,73700,0
20230816,180600,20504905500,73700,73700,73700,73700,0
20230816,180500,20504905500,73700,73700,73700,73700,0
20230816,180400,20504905500,73700,73700,73700,73700,0
20230816,180300,20504905500,73700,73700,73700,73700,0
20230816,180200,20504905500,73700,73700,73700,73700,8572
20230816,180100,20504905500,73700,73700,73700,73700,0
20230816,180000,20504905500,73700,73700,73700,73700,0
20230816,175900,20504905500,73700,73700,73700,73700,0
20230816,175800,20504905500,73700,73700,73700,73700,0
20230816,175700,20504905500,73700,73700,73700,73700,0
20230816,175600,20504905500,73700,73700,73700,73700,0
20230816,175500,20504905500,73700,73700,73700,73700,0
20230816,175400,20504905500,73700,73700,73700,73700,0
20230816,175300,20504905500,73700,73700,73700,73700,0
20230816,175200,20504905500,73700,73700,73700,73700,0
20230816,175100,20504905500,73700,73700,73700,73700,0
20230816,175000,20504905500,73700,73700,73700,73700,0
20230816,174900,20504905500,73700,73700,73700,73700,0
20230816,174800,20504905500,73700,73700,73700,73700,0
20230816,174700,20504905500,73700,73700,73700,73700,0
20230816,174600,20504905500,73700,73700,73700,73700,0
20230816,174500,20504905500,73700,73700,73700,73700,0
20230816,174400,20504905500,73700,73700,73700,73700,0
20230816,174300,20504905500,73700,73700,73700,73700,0
20230816,174200,20504905500,73700,73700,73700,73700,0
20230816,174100,20504905500,73700,73700,73700,73700,0
20230816,174000,20504905500,73700,73700,73700,73700,0
20230816,173900,20504905500,73700,73700,73700,73700,0
20230816,173800,20504905500,73700,73700,73700,73700,0
20230816,173700,20504905500,73700,73700,73700,73700,0
20230816,173600,20504905500,73700,73700,73700,73700,0
20230816,173500,20504905500,73700,73700,73700,73700,0
20230816,173400,20504905500,73700,73700,73700,73700,0
20230816,173300,20504905500,73700,73700,73700,73700,0
20230816,173200,20504905500,73700,73700,73700,73700,8572
20230816,173100,20504905500,73700,73700,73700,73700,0
20230816,173000,20504905500,73700,73700,73700,73700,0
20230816,172900,20504905500,73700,73700,73700,73700,0
20230816,172800,20504905500,73700,73700,73700,73700,0
20230816,172700,20504905500,73700,73700,73700,73700,0
20230816,172600,20504905500,73700,73700,73700,73700,0
20230816,172500,20504905500,73700,73700,73700,73700,0
20230816,172400,20504905500,73700,73700,73700,73700,0
20230816,172300,20504905500,73700,73700,73700,73700,0
20230816,172200,20504905500,73700,73700,73700,73700,0
20230816,172100,20504905500,73700,73700,73700,73700,0
20230816,172000,20504905500,73700,73700,73700,73700,0
20230816,171900,20504905500,73700,73700,73700,73700,0
20230816,171800,20504905500,73700,73700,73700,73700,0
20230816,171700,20504905500,73700,73700,73700,73700,0
20230816,171600,20504905500,73700,73700,73700,73700,0
20230816,171500,20504905500,73700,73700,73700,73700,0
20230816,171400,20504905500,73700,73700,73700,73700,0
20230816,171300,20504905500,73700,73700,73700,73700,0
20230816,171200,20504905500,73700,73700,73700,73700,0
20230816,171100,20504905500,73700,73700,73700,73700,0
20230816,171000,20504905500,73700,73700,73700,73700,0
20230816,170900,20504905500,73700,73700,73700,73700,0
20230816,170800,20504905500,73700,73700,73700,73700,0
20230816,170700,20504905500,73700,73700,73700,73700,0
20230816,170600,20504905500,73700,73700,73700,73700,0
20230816,170500,20504905500,73700,73700,73700,73700,0
20230816,170400,20504905500,73700,73700,73700,73700,0
20230816,170300,20504905500,73700,73700,73700,73700,0
20230816,170200,20504905500,73700,73700,73700,73700,8572
20230816,170100,20504905500,73700,73700,73700,73700,0
20230816,170000,20504905500,73700,73700,73700,73700,0
20230816,165900,20504905500,73700,73700,73700,73700,0
20230816,165800,20504905500,73700,73700,73700,73700,0
20230816,165700,20504905500,73700,73700,73700,73700,0
20230816,165600,20504905500,73700,73700,73700,73700,0
20230816,165500,20504905500,73700,73700,73700,73700,0
20230816,165400,20504905500,73700,73700,73700,73700,0
20230816,165300,20504905500,73700,73700,73700,73700,0
20230816,165200,20504905500,73700,73700,73700,73700,0
20230816,165100,20504905500,73700,73700,73700,73700,0
20230816,165000,20504905500,73700,73700,73700,73700,0
20230816,164900,20504905500,73700,73700,73700,73700,0
20230816,164800,20504905500,73700,73700,73700,73700,0
20230816,164700,20504905500,73700,73700,73700,73700,0
20230816,164600,20504905500,73700,73700,73700,73700,0
20230816,164500,20504905500,73700,73700,73700,73700,0
20230816,164400,20504905500,73700,73700,73700,73700,0
20230816,164300,20504905500,73700,73700,73700,73700,0
20230816,164200,20504905500,73700,73700,73700,73700,0
20230816,164100,20504905500,73700,73700,73700,73700,0
20230816,164000,20504905500,73700,73700,73700,73700,0
20230816,163900,20504905500,73700,73700,73700,73700,0
20230816,163800,20504905500,73700,73700,73700,73700,0
20230816,163700,20504905500,73700,73700,73700,73700,0
20230816,163600,20504905500,73700,73700,73700,73700,0
20230816,163500,20504905500,73700,73700,73700,73700,0
20230816,163400,20504905500,73700,73700,73700,73700,0
20230816,163300,20504905500,73700,73700,73700,73700,0
20230816,163200,20504905500,73700,73700,73700,73700,8572
20230816,163100,20504905500,73700,73700,73700,73700,0
20230816,163000,20504905500,73700,73700,73700,73700,0
20230816,162900,20504905500,73700,73700,73700,73700,0
20230816,162800,20504905500,73700,73700,73700,73700,0
20230816,162700,20504905500,73700,73700,73700,73700,0
20230816,162600,20504905500,73700,73700,73700,73700,0
20230816,162500,20504905500,73700,73700,73700,73700,0
20230816,162400,20504905500,73700,73700,73700,73700,0
20230816,162300,20504905500,73700,73700,73700,73700,0
20230816,162200,20504905500,73700,73700,73700,73700,0
20230816,162100,20504905500,73700,73700,73700,73700,0
20230816,162000,20504905500,73700,73700,73700,73700,0
20230816,161900,20504905500,73700,73700,73700,73700,0
20230816,161800,20504905500,73700,73700,73700,73700,0
20230816,161700,20504905500,73700,73700,73700,73700,0
20230816,161600,20504905500,73700,73700,73700,73700,0
20230816,161500,20504905500,73700,73700,73700,73700,0
20230816,161400,20504905500,73700,73700,73700,73700,0
20230816,161300,20504905500,73700,73700,73700,73700,0
20230816,161200,20504905500,73700,73700,73700,73700,0
20230816,161100,20504905500,73700,73700,73700,73700,0
20230816,161000,20504905500,73700,73700,73700,73700,0
20230816,160900,20504905500,73700,73700,73700,73700,0
20230816,160800,20504905500,73700,73700,73700,73700,0
20230816,160700,20504905500,73700,73700,73700,73700,0
20230816,160600,20504905500,73700,73700,73700,73700,0
20230816,160500,20504905500,73700,73700,73700,73700,0
20230816,160400,20504905500,73700,73700,73700,73700,0
20230816,160300,20504905500,73700,73700,73700,73700,0
20230816,160200,20504905500,73700,73700,73700,73700,8572
20230816,160100,20504905500,73700,73700,73700,73700,0
20230816,160000,20504905500,73700,73700,73700,73700,0
20230816,155900,20504905500,73700,73700,73700,73700,0
20230816,155800,20504905500,73700,73700,73700,73700,0
20230816,155700,20504905500,73700,73700,73700,73700,0
20230816,155600,20504905500,73700,73700,73700,73700,0
20230816,155500,20504905500,73700,73700,73700,73700,0
20230816,155400,20504905500,73700,73700,73700,73700,0
20230816,155300,20504905500,73700,73700,73700,73700,0
20230816,155200,20504905500,73700,73700,73700,73700,0
20230816,155100,20504905500,73700,73700,73700,73700,0
20230816,155000,20504905500,73700,73700,73700,73700,0
20230816,154900,20504905500,73700,73700,73700,73700,0
20230816,154800,20504905500,73700,73700,73700,73700,0
20230816,154700,20504905500,73700,73700,73700,73700,0
20230816,154600,20504905500,73700,73700,73700,73700,0
20230816,154500,20504905500,73700,73700,73700,73700,0
20230816,154400,20504905500,73700,73700,73700,73700,0
20230816,154300,20504905500,73700,73700,73700,73700,0
20230816,154200,20504905500,73700,73700,73700,73700,0
20230816,154100,20504905500,73700,73700,73700,73700,0
20230816,154000,20504905500,73700,73700,73700,73700,0
20230816,153900,20504905500,73700,73700,73700,73700,0
20230816,153800,20504905500,73700,73700,73700,73700,0
20230816,153700,20504905500,73700,73700,73700,73700,0
20230816,153600,20504905500,73700,73700,73700,73700,0
20230816,153500,20504905500,73700,73700,73700,73700,0
20230816,153400,20504905500,73700,73700,73700,73700,0
20230816,153300,20504905500,73700,73700,73700,73700,0
20230816,153200,20504905500,73700,73700,73700,73700,8572
20230816,153100,20504905500,73700,73700,73700,73700,0
20230816,153000,20504905500,73700,73700,73700,73700,8572
20230816,152900,19873149100,73900,73900,73900,73900,0
20230816,152800,19873149100,73900,73900,73900,73900,0
20230816,152700,19873149100,73900,73900,73900,73900,0
20230816,152600,19873149100,73900,73900,73900,73900,0
20230816,152500,19873149100,73900,73900,73900,73900,0
20230816,152400,19873149100,73900,73900,73900,73900,0
20230816,152300,19873149100,73900,73900,73900,73900,0
20230816,152200,19873149100,73900,73900,73900,73900,0
20230816,152100,19873149100,73900,73900,73900,73900,0
20230816,152000,19873149100,73900,73900,73900,73900,0
20230816,151900,19873149100,73900,74000,74000,73900,400
20230816,151800,19843579700,74000,74000,74000,73900,76
20230816,151700,19837957200,73900,73800,74000,73800,1044
20230816,151600,19760850500,73800,73800,73800,73600,2108
20230816,151500,19605489300,73800,73900,73900,73700,1001
20230816,151400,19531640500,73800,73800,73900,73800,493
20230816,151300,19495241000,73900,74000,74000,73800,2529
20230816,151200,19308309600,74000,74000,74000,73900,279
20230816,151100,19287678100,73900,73900,74000,73900,423
20230816,151000,19256380300,74000,74000,74000,73900,591
20230816,150900,19212652700,73900,74000,74000,73900,346
20230816,150800,19187052500,74000,74000,74000,73900,328
20230816,150700,19162786200,73900,73900,74000,73900,259
20230816,150600,19143623900,74000,74000,74000,73900,640
20230816,150500,19096297600,73900,73900,74000,73900,842
20230816,150400,19034053700,73900,74000,74000,73900,416
20230816,150300,19003289300,74000,73900,74000,73900,425
20230816,150200,18971845700,73900,73900,74000,73900,396
20230816,150100,18942554800,74000,74100,74100,73900,4789
20230816,150000,18588161700,74100,74100,74100,74000,516
20230816,145900,18549927300,74100,74100,74100,74000,170
20230816,145800,18537337100,74000,74100,74100,74000,709
20230816,145700,18484834600,74000,74000,74100,74000,353
20230816,145600,18458678300,74000,74100,74100,74000,292
20230816,145500,18437043900,74100,74000,74100,74000,392
20230816,145400,18408007400,74100,74200,74300,74000,3439
20230816,145300,18153415300,74300,74300,74300,74200,1810
20230816,145200,18019084400,74200,74200,74300,74200,377
20230816,145100,17991079100,74300,74200,74300,74200,400
20230816,145000,17961367100,74300,74200,74300,74200,242
20230816,144900,17943388900,74300,74300,74300,74200,607
20230816,144800,17898313700,74200,74200,74300,74200,142
20230816,144700,17887766600,74300,74400,74400,74200,1729
20230816,144600,17759293600,74300,74400,74400,74300,1048
20230816,144500,17681327100,74500,74400,74500,74400,339
20230816,144400,17656077700,74500,74400,74500,74300,710
20230816,144300,17603235800,74400,74400,74400,74300,372
20230816,144200,17575565700,74400,74400,74400,74300,414
20230816,144100,17544766100,74400,74400,74400,74300,378
20230816,144000,17516647600,74300,74400,74400,74300,327
20230816,143900,17492320100,74400,74300,74400,74300,464
20230816,143800,17457817300,74300,74300,74300,74200,684
20230816,143700,17406997400,74200,74100,74300,74100,506
20230816,143600,17369449700,74100,74200,74200,74100,468
20230816,143500,17334725400,74100,74100,74200,74000,678
20230816,143400,17284460100,74100,74100,74100,74000,326
20230816,143300,17260304800,74100,74100,74100,74000,647
20230816,143200,17212365300,74100,74100,74100,74000,435
20230816,143100,17180134100,74100,74000,74100,74000,324
20230816,143000,17156130800,74100,74000,74100,74000,389
20230816,142900,17127309700,74100,74100,74100,74000,483
20230816,142800,17091524200,74100,74100,74100,74000,119
20230816,142700,17082709600,74100,74100,74100,74000,251
20230816,142600,17064111300,74000,73900,74100,73800,647
20230816,142500,17016267700,73900,73800,73900,73700,353
20230816,142400,16990202700,73700,73800,73900,73700,554
20230816,142300,16949334200,73900,74100,74100,73800,2747
20230816,142200,16746200300,74100,74000,74100,74000,710
20230816,142100,16693636100,74100,74100,74100,74000,212
20230816,142000,16677930200,74000,74000,74100,74000,267
20230816,141900,16658149100,74100,74000,74100,74000,282
20230816,141800,16637263900,74100,74000,74100,74000,336
20230816,141700,16612371200,74000,74000,74100,73900,820
20230816,141600,16551692000,74000,74000,74000,73900,463
20230816,141500,16517441300,73900,73900,74000,73900,134
20230816,141400,16507530900,73900,73900,74000,73900,292
20230816,141300,16485928800,73900,73900,74000,73900,279
20230816,141200,16465285600,74000,73800,74000,73800,630
20230816,141100,16418734700,73800,73800,73800,73700,325
20230816,141000,16394751000,73800,73600,73800,73600,609
20230816,140900,16349862100,73600,73600,73700,73600,396
20230816,140800,16320678700,73700,73700,73700,73600,284
20230816,140700,16299751400,73700,73600,73700,73600,1138
20230816,140600,16215890700,73600,74100,74100,73600,1915
20230816,140500,16074448600,74100,74200,74200,74100,338
20230816,140400,16049381400,74200,74200,74200,74100,256
20230816,140300,16030403600,74200,74100,74200,74100,278
20230816,140200,16009776800,74100,74100,74200,74100,345
20230816,140100,15984197400,74200,74100,74200,74100,295
20230816,140000,15962316200,74100,74200,74200,74100,705
20230816,135900,15910010900,74100,74100,74200,74000,585
20230816,135800,15866652100,74100,74100,74100,74000,256
20230816,135700,15847683600,74100,74000,74100,74000,290
20230816,135600,15826195200,74100,74100,74100,74000,401
20230816,135500,15796486400,74000,74000,74100,73700,1392
20230816,135400,15693516800,73900,73900,74000,73900,442
20230816,135300,15660833000,74000,74100,74100,73700,1714
20230816,135200,15534187000,74000,74300,74300,74000,1688
20230816,135100,15408977000,74300,74400,74400,74300,285
20230816,135000,15387789400,74400,74300,74400,74300,379
20230816,134900,15359601200,74400,74400,74500,74300,814
20230816,134800,15299049200,74500,74400,74500,74400,193
20230816,134700,15284676500,74400,74500,74500,74400,397
20230816,134600,15255113200,74500,74500,74500,74400,386
20230816,134500,15226385400,74500,74500,74500,74400,566
20230816,134400,15184248600,74500,74500,74500,74400,145
20230816,134300,15173446500,74500,74500,74500,74400,421
20230816,134200,15142091800,74500,74400,74500,74400,248
20230816,134100,15123625100,74500,74400,74500,74400,243
20230816,134000,15105522100,74500,74500,74500,74400,347
20230816,133900,15079676000,74400,74500,74500,74400,326
20230816,133800,15055393500,74600,74800,74800,74500,2105
20230816,133700,14898224100,74800,74800,74800,74700,292
20230816,133600,14876389700,74700,74800,74900,74700,253
20230816,133500,14857459600,74800,74800,74900,74800,602
20230816,133400,14812415400,74900,74900,74900,74800,297
20230816,133300,14790170300,74900,74700,74900,74700,275
20230816,133200,14769587100,74700,74800,74900,74700,406
20230816,133100,14739217500,74700,74800,74800,74700,302
20230816,133000,14716635000,74800,74700,74800,74700,555
20230816,132900,14675122700,74700,74700,74800,74700,132
20230816,132800,14665251000,74800,74700,74800,74700,367
20230816,132700,14637810300,74800,74900,74900,74800,599
20230816,132600,14592991700,74800,74800,74900,74800,583
20230816,132500,14549359800,74900,74800,74900,74800,259
20230816,132400,14529972300,74900,74900,74900,74800,125
20230816,132300,14520610400,74900,74900,74900,74800,378
20230816,132200,14492311300,74900,75100,75100,74800,1388
20230816,132100,14388229200,75100,75000,75100,75000,163
20230816,132000,14375993400,75100,75100,75100,75000,253
20230816,131900,14356993200,75000,75100,75100,75000,248
20230816,131800,14338374700,75100,75000,75100,75000,657
20230816,131700,14289036600,75100,75000,75100,75000,834
20230816,131600,14226473700,75000,74900,75000,74900,267
20230816,131500,14206465100,74900,75000,75000,74900,1262
20230816,131400,14111940400,75000,75000,75000,74900,215
20230816,131300,14095817000,75000,75000,75000,74900,439
20230816,131200,14062893000,75000,75000,75000,75000,179
20230816,131100,14049468000,75000,75000,75000,74900,140
20230816,131000,14038969800,75000,75000,75000,74900,276
20230816,130900,14018269900,75000,75000,75000,75000,252
20230816,130800,13999369900,75000,75000,75000,74900,172
20230816,130700,13986471800,75000,75000,75000,75000,590
20230816,130600,13942221800,75000,74900,75000,74900,292
20230816,130500,13920337200,74900,74900,74900,74900,148
20230816,130400,13909252000,74900,74800,74900,74800,716
20230816,130300,13855689600,74800,74700,74800,74700,252
20230816,130200,13836841700,74800,74800,74800,74700,138
20230816,130100,13826520600,74800,74800,74800,74700,263
20230816,130000,13806860000,74700,74800,74800,74700,462
20230816,125900,13772314400,74800,75000,75000,74800,880
20230816,125800,13706432800,75000,75000,75000,75000,175
20230816,125700,13693307800,75000,75000,75000,74900,536
20230816,125600,13653107900,75000,75000,75000,74900,413
20230816,125500,13622133300,75000,74900,75000,74900,264
20230816,125400,13602333400,75000,74900,75000,74900,197
20230816,125300,13587569700,74900,74900,74900,74800,477
20230816,125200,13551843400,74900,74900,74900,74800,176
20230816,125100,13538661400,74900,74700,74900,74700,819
20230816,125000,13477459700,74700,74700,74700,74600,472
20230816,124900,13442218000,74700,74700,74700,74600,322
20230816,124800,13418179400,74700,74900,74900,74700,1715
20230816,124700,13289962400,74800,74800,74900,74800,176
20230816,124600,13276783600,74900,74800,74900,74800,208
20230816,124500,13261204600,74800,74800,74900,74700,465
20230816,124400,13226416700,74700,74800,74800,74700,407
20230816,124300,13195974500,74800,74600,74800,74600,604
20230816,124200,13150839100,74700,74600,74700,74600,310
20230816,124100,13127692300,74700,74600,74700,74600,308
20230816,124000,13104689300,74700,74600,74800,74500,840
20230816,123900,13042003600,74500,74500,74600,74500,269
20230816,123800,13021961300,74500,74500,74500,74400,413
20230816,123700,12991193600,74500,74300,74500,74300,390
20230816,123600,12962178000,74300,74300,74300,74200,584
20230816,123500,12918786900,74300,74300,74300,74200,213
20230816,123400,12902961100,74300,74300,74300,74200,209
20230816,123300,12887434800,74300,74200,74300,74200,260
20230816,123200,12868118600,74300,74300,74300,74300,215
20230816,123100,12852144100,74300,74300,74300,74200,303
20230816,123000,12829633000,74300,74200,74300,74200,780
20230816,122900,12771739100,74200,74200,74200,74100,372
20230816,122800,12744138500,74200,74200,74200,74200,73
20230816,122700,12738721900,74200,74200,74200,74100,252
20230816,122600,12720025100,74200,74400,74400,74200,1875
20230816,122500,12580736000,74500,74500,74500,74400,82
20230816,122400,12574628400,74500,74500,74500,74400,278
20230816,122300,12553919400,74400,74400,74500,74400,277
20230816,122200,12533301800,74500,74400,74500,74400,249
20230816,122100,12514766500,74400,74400,74500,74300,616
20230816,122000,12468932900,74400,74400,74500,74300,654
20230816,121900,12420261800,74400,74400,74400,74300,139
20230816,121800,12409924400,74400,74400,74400,74300,528
20230816,121700,12370669200,74300,74400,74400,74300,724
20230816,121600,12316865300,74400,74300,74400,74300,1168
20230816,121500,12230061100,74300,74300,74300,74200,202
20230816,121400,12215052700,74300,74300,74300,74200,268
20230816,121300,12195142400,74300,74300,74300,74200,175
20230816,121200,12182141000,74200,74200,74300,74200,661
20230816,121100,12133079700,74200,74200,74200,74100,199
20230816,121000,12118317000,74100,74200,74200,74100,654
20230816,120900,12069793700,74200,74100,74200,74100,437
20230816,120800,12037368900,74200,74200,74200,74100,155
20230816,120700,12025869300,74200,74200,74200,74100,494
20230816,120600,11989215000,74200,74200,74200,74100,396
20230816,120500,11959832200,74200,74000,74200,73900,1625
20230816,120400,11839438400,74000,73900,74000,73900,420
20230816,120300,11808375000,73900,73900,73900,73900,391
20230816,120200,11779480100,73900,73900,73900,73900,311
20230816,120100,11756497200,73900,73800,73900,73800,506
20230816,120000,11719147700,73800,73800,73800,73700,282
20230816,115900,11698336200,73800,73800,73800,73800,352
20230816,115800,11672358600,73800,73800,73800,73700,584
20230816,115700,11629290600,73800,73800,73800,73700,253
20230816,115600,11610619400,73800,73800,73800,73700,196
20230816,115500,11596156400,73800,73800,73800,73800,196
20230816,115400,11581691600,73800,73700,73800,73700,617
20230816,115300,11536218000,73700,73600,73700,73600,259
20230816,115200,11517132000,73700,73600,73700,73600,174
20230816,115100,11504309200,73700,73700,73700,73600,282
20230816,115000,11483526500,73700,73700,73700,73700,115
20230816,114900,11475051000,73700,73700,73800,73600,466
20230816,114800,11440709800,73700,73800,73800,73700,178
20230816,114700,11427576800,73800,73800,73800,73700,306
20230816,114600,11405003600,73800,73800,73800,73800,100
20230816,114500,11397623600,73700,74100,74100,73700,2168
20230816,114400,11237375900,74100,74000,74100,74000,229
20230816,114300,11220407200,74000,74000,74000,73900,528
20230816,114200,11181335300,73900,74000,74000,73900,205
20230816,114100,11166165700,74000,74000,74000,73900,267
20230816,114000,11146409500,74000,74000,74000,73900,259
20230816,113900,11127243600,74000,74000,74000,73900,1184
20230816,113800,11039627700,74000,74000,74000,73900,164
20230816,113700,11027491900,74000,73800,74000,73800,1099
20230816,113600,10946288100,73900,73900,73900,73900,723
20230816,113500,10892858400,73800,73900,73900,73800,235
20230816,113400,10875503100,73900,73800,73900,73800,401
20230816,113300,10845869500,73900,73900,73900,73800,292
20230816,113200,10824294600,73800,73900,73900,73800,350
20230816,113100,10798438600,73900,73900,73900,73800,230
20230816,113000,10781447400,73900,73700,73900,73700,1185
20230816,112900,10693988300,73700,73700,73800,73700,271
20230816,112800,10674014100,73700,73700,73800,73600,1449
20230816,112700,10567230100,73700,73700,73700,73600,698
20230816,112600,10515810000,73700,73700,73800,73600,677
20230816,112500,10465920900,73700,73700,73700,73600,650
20230816,112400,10418016100,73700,73600,73700,73600,1169
20230816,112300,10331959500,73600,73600,73600,73500,207
20230816,112200,10316725100,73500,73600,73600,73500,128
20230816,112100,10307308700,73500,73300,73600,73200,2729
20230816,112000,10106984800,73300,73300,73300,73200,405
20230816,111900,10077301600,73300,73200,73300,73200,248
20230816,111800,10059123300,73300,73000,73300,73000,2775
20230816,111700,9856171300,72900,73000,73000,72900,689
20230816,111600,9805886400,73000,73100,73100,73000,486
20230816,111500,9770402600,73100,73100,73100,73000,382
20230816,111400,9742489200,73100,73100,73100,73000,302
20230816,111300,9720415000,73000,73000,73100,73000,320
20230816,111200,9697040900,73100,72800,73100,72800,1658
20230816,111100,9576155700,72800,72800,72800,72800,367
20230816,111000,9549438100,72700,72500,72700,72400,2977
20230816,110900,9333433900,72400,72400,72500,72400,402
20230816,110800,9304328400,72500,72500,72500,72400,205
20230816,110700,9289477700,72500,72500,72500,72400,340
20230816,110600,9264845500,72400,72400,72500,72400,169
20230816,110500,9252607100,72500,72400,72500,72400,709
20230816,110400,9201275200,72400,72500,72500,72400,1487
20230816,110300,9093613500,72500,72500,72500,72400,124
20230816,110200,9084625700,72500,72400,72500,72400,239
20230816,110100,9067300200,72500,72500,72500,72400,419
20230816,110000,9036922800,72500,72500,72500,72400,188
20230816,105900,9023295000,72500,72500,72500,72400,152
20230816,105800,9012275200,72500,72500,72500,72400,83
20230816,105700,9006258200,72500,72500,72500,72400,304
20230816,105600,8984229000,72500,72500,72500,72400,143
20230816,105500,8973864200,72500,72400,72500,72400,119
20230816,105400,8965237200,72500,72500,72500,72500,504
20230816,105300,8928697200,72500,72500,72500,72400,173
20230816,105200,8916156200,72500,72500,72500,72400,86
20230816,105100,8909922600,72500,72500,72500,72400,186
20230816,105000,8896438900,72400,72600,72600,72400,321
20230816,104900,8873162200,72600,72900,72900,72500,499
20230816,104800,8836898200,72900,72400,72900,72400,1423
20230816,104700,8733622000,72500,72400,72500,72400,150
20230816,104600,8722747500,72500,72400,72500,72300,1301
20230816,104500,8628475100,72400,72700,72700,72300,807
20230816,104400,8569918000,72700,72600,72700,72600,159
20230816,104300,8558358800,72700,72600,72700,72600,371
20230816,104200,8531412500,72700,73200,73200,72600,2415
20230816,104100,8355156300,73200,73100,73200,73100,183
20230816,104000,8341762700,73200,73200,73200,73100,193
20230816,103900,8327639700,73100,73200,73200,73100,207
20230816,103800,8312497400,73200,73100,73200,73100,432
20230816,103700,8280901200,73100,73100,73100,73100,310
20230816,103600,8258240200,73000,73100,73100,73000,215
20230816,103500,8242525100,73100,73000,73100,73000,284
20230816,103400,8221769400,73000,73100,73200,73000,565
20230816,103300,8180465900,73200,73100,73200,73100,261
20230816,103200,8161375600,73100,73200,73200,73100,285
20230816,103100,8140517800,73200,73300,73400,73200,424
20230816,103000,8109431400,73400,73400,73400,73300,324
20230816,102900,8085661600,73400,73200,73400,73200,1755
20230816,102800,7957088100,73100,73000,73100,73000,611
20230816,102700,7912425300,73100,73100,73100,73000,201
20230816,102600,7897733100,73100,73100,73200,73100,425
20230816,102500,7866644400,73200,73000,73200,73000,1626
20230816,102400,7747874100,73000,72900,73000,72900,1195
20230816,102300,7660693400,72900,72900,72900,72800,133
20230816,102200,7651000500,72800,72900,72900,72800,77
20230816,102100,7645387300,72900,72600,72900,72500,1645
20230816,102000,7525877000,72600,72300,72600,72300,1009
20230816,101900,7452783200,72300,72300,72300,72200,247
20230816,101800,7434926400,72300,72300,72400,72200,917
20230816,101700,7368612000,72200,72200,72300,72200,356
20230816,101600,7342901600,72300,72300,72300,72200,132
20230816,101500,7333360300,72300,72200,72300,72200,251
20230816,101400,7315228000,72300,72000,72300,72000,1971
20230816,101300,7173018500,72100,72300,72400,72000,2199
20230816,101200,7014167600,72400,72300,72400,72300,257
20230816,101100,6995575400,72300,72400,72400,72300,378
20230816,101000,6968217400,72400,72300,72400,72300,176
20230816,100900,6955481100,72400,72500,72500,72300,279
20230816,100800,6935279200,72400,72500,72600,72400,1073
20230816,100700,6857527400,72600,72700,72700,72600,1005
20230816,100600,6784558000,72700,72700,72700,72600,205
20230816,100500,6769661900,72700,72700,72700,72600,90
20230816,100400,6763122300,72700,72700,72700,72600,197
20230816,100300,6748801700,72700,72700,72700,72600,112
20230816,100200,6740662500,72700,72600,72700,72600,267
20230816,100100,6721255400,72600,72800,72900,72400,1786
20230816,100000,6591571000,72800,72800,72900,72800,271
20230816,095900,6571837000,72800,72500,72900,72400,785
20230816,095800,6514809800,72500,72300,72500,72300,406
20230816,095700,6485414300,72400,72500,72500,72200,1540
20230816,095600,6373960200,72600,72800,72900,72600,1263
20230816,095500,6282098300,72800,72700,72900,72700,488
20230816,095400,6246566600,72800,72800,72800,72700,1068
20230816,095300,6168839100,72800,72600,72900,72500,1339
20230816,095200,6071538300,72700,72500,72900,72500,2851
20230816,095100,5864142000,72500,72300,72500,72300,582
20230816,095000,5822011500,72200,72000,72400,72000,1110
20230816,094900,5741782800,72000,72000,72200,72000,1231
20230816,094800,5653051100,72100,72400,72400,72000,661
20230816,094700,5605339600,72300,72000,72300,72000,582
20230816,094600,5563349600,72000,71800,72000,71800,1269
20230816,094500,5472208800,71800,71600,71800,71500,1427
20230816,094400,5369951100,71600,71400,71600,71300,959
20230816,094300,5301454000,71300,71500,71500,70900,5379
20230816,094200,4918480200,71500,71500,71600,71500,575
20230816,094100,4877365600,71500,71400,71500,71300,1990
20230816,094000,4735294600,71400,71500,71500,71300,499
20230816,093900,4699681900,71500,71600,71600,71300,1959
20230816,093800,4559752400,71600,71600,71700,71600,635
20230816,093700,4514286300,71600,71700,71800,71600,997
20230816,093600,4442785600,71800,72300,72400,71600,6082
20230816,093500,4005223000,72400,72400,72400,72300,477
20230816,093400,3970688700,72400,72300,72400,72300,203
20230816,093300,3955994600,72400,72200,72400,72200,780
20230816,093200,3899657500,72200,72100,72200,72100,153
20230816,093100,3888617300,72100,72100,72100,72000,1029
20230816,093000,3814429400,72100,72200,72200,72000,1206
20230816,092900,3727479300,72200,72200,72200,72100,356
20230816,092800,3701803000,72200,72200,72300,72100,1842
20230816,092700,3568816000,72200,72300,72400,72200,759
20230816,092600,3513904200,72300,72400,72400,72300,541
20230816,092500,3474758300,72400,72500,72500,72400,749
20230816,092400,3420488800,72500,72800,72800,72400,453
20230816,092300,3387596000,72800,72200,72800,72200,1894
20230816,092200,3250650000,72200,72200,72200,72100,280
20230816,092100,3230439000,72100,72300,72300,72100,1489
20230816,092000,3123017900,72300,72400,72500,72300,1662
20230816,091900,3002801700,72300,72500,72600,72300,1241
20230816,091800,2912923000,72600,72800,72900,72600,708
20230816,091700,2861388900,72700,72800,72800,72600,523
20230816,091600,2823384800,72800,72300,72800,72300,2224
20230816,091500,2662165200,72300,72800,72800,72200,4176
20230816,091400,2359193700,72800,73200,73200,72800,2589
20230816,091300,2170176400,73300,73300,73300,73200,296
20230816,091200,2148507400,73300,73300,73400,73200,554
20230816,091100,2107921000,73300,73300,73900,73300,873
20230816,091000,2043710800,73300,73200,73500,73000,2024
20230816,090900,1895584000,73200,73200,73200,73200,392
20230816,090800,1866889600,73200,73600,73600,73100,2787
20230816,090700,1662621100,73600,73600,73600,73400,835
20230816,090600,1601280800,73500,73600,73600,73500,712
20230816,090500,1548899400,73500,73400,73700,73400,889
20230816,090400,1483540400,73400,73500,73700,73300,2830
20230816,090300,1275658800,73400,73600,73900,73300,2783
20230816,090200,1070863600,73600,74400,74400,73300,5404
20230816,090100,672537600,74400,74800,74900,74000,3706
20230816,090000,397281500,74900,76400,76400,74800,5258