KissMeData/001040/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,183200,11452791800,70400,70400,70400,70400,7961
20230818,183100,11452791800,70400,70400,70400,70400,0
20230818,183000,11452791800,70400,70400,70400,70400,0
20230818,182900,11452791800,70400,70400,70400,70400,0
20230818,182800,11452791800,70400,70400,70400,70400,0
20230818,182700,11452791800,70400,70400,70400,70400,0
20230818,182600,11452791800,70400,70400,70400,70400,0
20230818,182500,11452791800,70400,70400,70400,70400,0
20230818,182400,11452791800,70400,70400,70400,70400,0
20230818,182300,11452791800,70400,70400,70400,70400,0
20230818,182200,11452791800,70400,70400,70400,70400,0
20230818,182100,11452791800,70400,70400,70400,70400,0
20230818,182000,11452791800,70400,70400,70400,70400,0
20230818,181900,11452791800,70400,70400,70400,70400,0
20230818,181800,11452791800,70400,70400,70400,70400,0
20230818,181700,11452791800,70400,70400,70400,70400,0
20230818,181600,11452791800,70400,70400,70400,70400,0
20230818,181500,11452791800,70400,70400,70400,70400,0
20230818,181400,11452791800,70400,70400,70400,70400,0
20230818,181300,11452791800,70400,70400,70400,70400,0
20230818,181200,11452791800,70400,70400,70400,70400,0
20230818,181100,11452791800,70400,70400,70400,70400,0
20230818,181000,11452791800,70400,70400,70400,70400,0
20230818,180900,11452791800,70400,70400,70400,70400,0
20230818,180800,11452791800,70400,70400,70400,70400,0
20230818,180700,11452791800,70400,70400,70400,70400,0
20230818,180600,11452791800,70400,70400,70400,70400,0
20230818,180500,11452791800,70400,70400,70400,70400,0
20230818,180400,11452791800,70400,70400,70400,70400,0
20230818,180300,11452791800,70400,70400,70400,70400,0
20230818,180200,11452791800,70400,70400,70400,70400,7961
20230818,180100,11452791800,70400,70400,70400,70400,0
20230818,180000,11452791800,70400,70400,70400,70400,0
20230818,175900,11452791800,70400,70400,70400,70400,0
20230818,175800,11452791800,70400,70400,70400,70400,0
20230818,175700,11452791800,70400,70400,70400,70400,0
20230818,175600,11452791800,70400,70400,70400,70400,0
20230818,175500,11452791800,70400,70400,70400,70400,0
20230818,175400,11452791800,70400,70400,70400,70400,0
20230818,175300,11452791800,70400,70400,70400,70400,0
20230818,175200,11452791800,70400,70400,70400,70400,0
20230818,175100,11452791800,70400,70400,70400,70400,0
20230818,175000,11452791800,70400,70400,70400,70400,0
20230818,174900,11452791800,70400,70400,70400,70400,0
20230818,174800,11452791800,70400,70400,70400,70400,0
20230818,174700,11452791800,70400,70400,70400,70400,0
20230818,174600,11452791800,70400,70400,70400,70400,0
20230818,174500,11452791800,70400,70400,70400,70400,0
20230818,174400,11452791800,70400,70400,70400,70400,0
20230818,174300,11452791800,70400,70400,70400,70400,0
20230818,174200,11452791800,70400,70400,70400,70400,0
20230818,174100,11452791800,70400,70400,70400,70400,0
20230818,174000,11452791800,70400,70400,70400,70400,0
20230818,173900,11452791800,70400,70400,70400,70400,0
20230818,173800,11452791800,70400,70400,70400,70400,0
20230818,173700,11452791800,70400,70400,70400,70400,0
20230818,173600,11452791800,70400,70400,70400,70400,0
20230818,173500,11452791800,70400,70400,70400,70400,0
20230818,173400,11452791800,70400,70400,70400,70400,0
20230818,173300,11452791800,70400,70400,70400,70400,0
20230818,173200,11452791800,70400,70400,70400,70400,7961
20230818,173100,11452791800,70400,70400,70400,70400,0
20230818,173000,11452791800,70400,70400,70400,70400,0
20230818,172900,11452791800,70400,70400,70400,70400,0
20230818,172800,11452791800,70400,70400,70400,70400,0
20230818,172700,11452791800,70400,70400,70400,70400,0
20230818,172600,11452791800,70400,70400,70400,70400,0
20230818,172500,11452791800,70400,70400,70400,70400,0
20230818,172400,11452791800,70400,70400,70400,70400,0
20230818,172300,11452791800,70400,70400,70400,70400,0
20230818,172200,11452791800,70400,70400,70400,70400,0
20230818,172100,11452791800,70400,70400,70400,70400,0
20230818,172000,11452791800,70400,70400,70400,70400,0
20230818,171900,11452791800,70400,70400,70400,70400,0
20230818,171800,11452791800,70400,70400,70400,70400,0
20230818,171700,11452791800,70400,70400,70400,70400,0
20230818,171600,11452791800,70400,70400,70400,70400,0
20230818,171500,11452791800,70400,70400,70400,70400,0
20230818,171400,11452791800,70400,70400,70400,70400,0
20230818,171300,11452791800,70400,70400,70400,70400,0
20230818,171200,11452791800,70400,70400,70400,70400,0
20230818,171100,11452791800,70400,70400,70400,70400,0
20230818,171000,11452791800,70400,70400,70400,70400,0
20230818,170900,11452791800,70400,70400,70400,70400,0
20230818,170800,11452791800,70400,70400,70400,70400,0
20230818,170700,11452791800,70400,70400,70400,70400,0
20230818,170600,11452791800,70400,70400,70400,70400,0
20230818,170500,11452791800,70400,70400,70400,70400,0
20230818,170400,11452791800,70400,70400,70400,70400,0
20230818,170300,11452791800,70400,70400,70400,70400,0
20230818,170200,11452791800,70400,70400,70400,70400,7961
20230818,170100,11452791800,70400,70400,70400,70400,0
20230818,170000,11452791800,70400,70400,70400,70400,0
20230818,165900,11452791800,70400,70400,70400,70400,0
20230818,165800,11452791800,70400,70400,70400,70400,0
20230818,165700,11452791800,70400,70400,70400,70400,0
20230818,165600,11452791800,70400,70400,70400,70400,0
20230818,165500,11452791800,70400,70400,70400,70400,0
20230818,165400,11452791800,70400,70400,70400,70400,0
20230818,165300,11452791800,70400,70400,70400,70400,0
20230818,165200,11452791800,70400,70400,70400,70400,0
20230818,165100,11452791800,70400,70400,70400,70400,0
20230818,165000,11452791800,70400,70400,70400,70400,0
20230818,164900,11452791800,70400,70400,70400,70400,0
20230818,164800,11452791800,70400,70400,70400,70400,0
20230818,164700,11452791800,70400,70400,70400,70400,0
20230818,164600,11452791800,70400,70400,70400,70400,0
20230818,164500,11452791800,70400,70400,70400,70400,0
20230818,164400,11452791800,70400,70400,70400,70400,0
20230818,164300,11452791800,70400,70400,70400,70400,0
20230818,164200,11452791800,70400,70400,70400,70400,0
20230818,164100,11452791800,70400,70400,70400,70400,0
20230818,164000,11452791800,70400,70400,70400,70400,0
20230818,163900,11452791800,70400,70400,70400,70400,0
20230818,163800,11452791800,70400,70400,70400,70400,0
20230818,163700,11452791800,70400,70400,70400,70400,0
20230818,163600,11452791800,70400,70400,70400,70400,0
20230818,163500,11452791800,70400,70400,70400,70400,0
20230818,163400,11452791800,70400,70400,70400,70400,0
20230818,163300,11452791800,70400,70400,70400,70400,0
20230818,163200,11452791800,70400,70400,70400,70400,7961
20230818,163100,11452791800,70400,70400,70400,70400,0
20230818,163000,11452791800,70400,70400,70400,70400,0
20230818,162900,11452791800,70400,70400,70400,70400,0
20230818,162800,11452791800,70400,70400,70400,70400,0
20230818,162700,11452791800,70400,70400,70400,70400,0
20230818,162600,11452791800,70400,70400,70400,70400,0
20230818,162500,11452791800,70400,70400,70400,70400,0
20230818,162400,11452791800,70400,70400,70400,70400,0
20230818,162300,11452791800,70400,70400,70400,70400,0
20230818,162200,11452791800,70400,70400,70400,70400,0
20230818,162100,11452791800,70400,70400,70400,70400,0
20230818,162000,11452791800,70400,70400,70400,70400,0
20230818,161900,11452791800,70400,70400,70400,70400,0
20230818,161800,11452791800,70400,70400,70400,70400,0
20230818,161700,11452791800,70400,70400,70400,70400,0
20230818,161600,11452791800,70400,70400,70400,70400,0
20230818,161500,11452791800,70400,70400,70400,70400,0
20230818,161400,11452791800,70400,70400,70400,70400,0
20230818,161300,11452791800,70400,70400,70400,70400,0
20230818,161200,11452791800,70400,70400,70400,70400,0
20230818,161100,11452791800,70400,70400,70400,70400,0
20230818,161000,11452791800,70400,70400,70400,70400,0
20230818,160900,11452791800,70400,70400,70400,70400,0
20230818,160800,11452791800,70400,70400,70400,70400,0
20230818,160700,11452791800,70400,70400,70400,70400,0
20230818,160600,11452791800,70400,70400,70400,70400,0
20230818,160500,11452791800,70400,70400,70400,70400,0
20230818,160400,11452791800,70400,70400,70400,70400,0
20230818,160300,11452791800,70400,70400,70400,70400,0
20230818,160200,11452791800,70400,70400,70400,70400,7961
20230818,160100,11452791800,70400,70400,70400,70400,0
20230818,160000,11452791800,70400,70400,70400,70400,0
20230818,155900,11452791800,70400,70400,70400,70400,0
20230818,155800,11452791800,70400,70400,70400,70400,0
20230818,155700,11452791800,70400,70400,70400,70400,0
20230818,155600,11452791800,70400,70400,70400,70400,0
20230818,155500,11452791800,70400,70400,70400,70400,0
20230818,155400,11452791800,70400,70400,70400,70400,0
20230818,155300,11452791800,70400,70400,70400,70400,0
20230818,155200,11452791800,70400,70400,70400,70400,0
20230818,155100,11452791800,70400,70400,70400,70400,0
20230818,155000,11452791800,70400,70400,70400,70400,0
20230818,154900,11452791800,70400,70400,70400,70400,0
20230818,154800,11452791800,70400,70400,70400,70400,0
20230818,154700,11452791800,70400,70400,70400,70400,0
20230818,154600,11452791800,70400,70400,70400,70400,0
20230818,154500,11452791800,70400,70400,70400,70400,0
20230818,154400,11452791800,70400,70400,70400,70400,0
20230818,154300,11452791800,70400,70400,70400,70400,0
20230818,154200,11452791800,70400,70400,70400,70400,0
20230818,154100,11452791800,70400,70400,70400,70400,0
20230818,154000,11452791800,70400,70400,70400,70400,0
20230818,153900,11452791800,70400,70400,70400,70400,0
20230818,153800,11452791800,70400,70400,70400,70400,0
20230818,153700,11452791800,70400,70400,70400,70400,0
20230818,153600,11452791800,70400,70400,70400,70400,0
20230818,153500,11452791800,70400,70400,70400,70400,0
20230818,153400,11452791800,70400,70400,70400,70400,0
20230818,153300,11452791800,70400,70400,70400,70400,0
20230818,153200,11452791800,70400,70400,70400,70400,7961
20230818,153100,11452791800,70400,70400,70400,70400,0
20230818,153000,11452791800,70400,70400,70400,70400,7961
20230818,152900,10892337400,70400,70400,70400,70400,0
20230818,152800,10892337400,70400,70400,70400,70400,0
20230818,152700,10892337400,70400,70400,70400,70400,0
20230818,152600,10892337400,70400,70400,70400,70400,0
20230818,152500,10892337400,70400,70400,70400,70400,0
20230818,152400,10892337400,70400,70400,70400,70400,0
20230818,152300,10892337400,70400,70400,70400,70400,0
20230818,152200,10892337400,70400,70400,70400,70400,0
20230818,152100,10892337400,70400,70400,70400,70400,0
20230818,152000,10892337400,70400,70400,70400,70400,0
20230818,151900,10892337400,70400,70300,70400,70300,731
20230818,151800,10840915100,70400,70400,70400,70300,257
20230818,151700,10822822700,70400,70300,70400,70300,656
20230818,151600,10776663200,70400,70400,70400,70300,93
20230818,151500,10770116900,70400,70300,70400,70300,454
20230818,151400,10738193300,70400,70300,70400,70300,211
20230818,151300,10723342200,70400,70300,70400,70300,713
20230818,151200,10673189600,70400,70400,70400,70300,231
20230818,151100,10656929600,70400,70300,70400,70300,50
20230818,151000,10653411000,70400,70400,70400,70300,404
20230818,150900,10625001900,70400,70400,70400,70300,54
20230818,150800,10621201200,70300,70300,70400,70300,51
20230818,150700,10617611800,70400,70400,70400,70300,281
20230818,150600,10597848500,70400,70400,70400,70300,93
20230818,150500,10591302400,70400,70400,70400,70300,50
20230818,150400,10587782900,70300,70300,70400,70300,156
20230818,150300,10576809100,70300,70400,70400,70300,247
20230818,150200,10559439500,70400,70400,70400,70300,56
20230818,150100,10555497400,70400,70300,70400,70300,93
20230818,150000,10548950900,70300,70200,70400,70100,3058
20230818,145900,10334196200,70100,70200,70200,70100,72
20230818,145800,10329145100,70100,70100,70200,70100,278
20230818,145700,10309652000,70200,70200,70200,70100,400
20230818,145600,10281606000,70200,70200,70200,70100,408
20230818,145500,10252997700,70100,70200,70200,70100,201
20230818,145400,10238902300,70100,70200,70200,70100,436
20230818,145300,10208328100,70100,70100,70200,70100,174
20230818,145200,10196127400,70100,70100,70200,70100,321
20230818,145100,10173620700,70100,70200,70200,70100,185
20230818,145000,10160647600,70200,70300,70300,70200,955
20230818,144900,10093604100,70300,70300,70300,70200,221
20230818,144800,10078082300,70300,70200,70300,70200,351
20230818,144700,10053437600,70200,70200,70300,70200,626
20230818,144600,10009488000,70300,70200,70300,70200,327
20230818,144500,9986525400,70300,70200,70300,70200,182
20230818,144400,9973744900,70200,70300,70300,70200,482
20230818,144300,9939901700,70300,70300,70300,70200,180
20230818,144200,9927261800,70300,70300,70300,70200,186
20230818,144100,9914200500,70200,70200,70300,70200,376
20230818,144000,9887799800,70200,70200,70300,70200,316
20230818,143900,9865610700,70200,70200,70300,70200,189
20230818,143800,9852338000,70300,70300,70300,70200,186
20230818,143700,9839276400,70300,70400,70400,70200,390
20230818,143600,9811852900,70400,70000,70400,70000,1322
20230818,143500,9719153000,70000,70100,70100,70000,189
20230818,143400,9705917900,70000,70100,70100,70000,503
20230818,143300,9670704100,70100,70000,70100,70000,234
20230818,143200,9654314800,70000,70000,70100,70000,191
20230818,143100,9640940200,70000,70000,70100,70000,427
20230818,143000,9611046600,70100,70100,70100,70000,395
20230818,142900,9583380500,70000,70000,70100,70000,165
20230818,142800,9571828200,70000,70200,70200,69900,763
20230818,142700,9518361200,70200,70200,70200,70100,435
20230818,142600,9487844300,70200,70000,70200,69900,2043
20230818,142500,9344836300,69900,70000,70000,69900,177
20230818,142400,9332460600,69900,70000,70000,69900,724
20230818,142300,9281833800,70000,70100,70200,69900,4242
20230818,142200,8984772800,70200,70200,70200,70100,313
20230818,142100,8962825600,70100,70200,70200,70100,363
20230818,142000,8937376000,70200,70200,70200,70100,715
20230818,141900,8887250100,70200,70200,70200,70100,244
20230818,141800,8870135000,70200,70200,70200,70100,407
20230818,141700,8841597000,70200,70100,70200,70100,247
20230818,141600,8824272300,70100,70100,70200,70100,341
20230818,141500,8800360100,70100,70200,70200,70100,292
20230818,141400,8779875400,70100,70200,70200,70100,477
20230818,141300,8746428300,70200,70100,70200,70100,203
20230818,141200,8732191300,70200,70200,70200,70100,189
20230818,141100,8718937500,70200,70200,70200,70100,419
20230818,141000,8689556800,70200,70200,70200,70100,342
20230818,140900,8665573900,70200,70100,70200,70100,173
20230818,140800,8653443200,70100,70300,70300,70100,381
20230818,140700,8626696900,70300,70400,70400,70200,670
20230818,140600,8579597100,70300,70400,70400,70300,220
20230818,140500,8564123400,70400,70400,70400,70300,400
20230818,140400,8535995000,70400,70500,70500,70400,876
20230818,140300,8474321400,70500,70500,70500,70400,294
20230818,140200,8453610100,70500,70500,70500,70400,44
20230818,140100,8450508400,70500,70500,70500,70400,402
20230818,140000,8422202400,70400,70500,70500,70400,112
20230818,135900,8414309000,70500,70400,70500,70400,105
20230818,135800,8406913500,70500,70200,70500,70200,2365
20230818,135700,8240781200,70200,70200,70200,70100,177
20230818,135600,8228356300,70100,70200,70200,70100,53
20230818,135500,8224636500,70200,70200,70200,70100,228
20230818,135400,8208649500,70200,70200,70200,70100,59
20230818,135300,8204508400,70200,70200,70200,70200,98
20230818,135200,8197628800,70200,70200,70300,70100,918
20230818,135100,8133185000,70300,70300,70300,70200,31
20230818,135000,8131006000,70200,70200,70300,70200,97
20230818,134900,8124190800,70200,70300,70300,70200,768
20230818,134800,8070270700,70200,70300,70300,70200,254
20230818,134700,8052433000,70300,70400,70400,70200,1444
20230818,134600,7950918100,70400,70400,70400,70400,71
20230818,134500,7945919700,70400,70400,70400,70300,282
20230818,134400,7926087900,70400,70400,70400,70400,133
20230818,134300,7916724700,70400,70400,70400,70300,133
20230818,134200,7907361800,70300,70400,70400,70300,380
20230818,134100,7880644000,70400,70400,70400,70300,99
20230818,134000,7873674600,70400,70400,70400,70300,106
20230818,133900,7866212600,70400,70400,70400,70300,288
20230818,133800,7845955900,70400,70400,70400,70300,51
20230818,133700,7842365800,70300,70400,70400,70300,41
20230818,133600,7839479700,70400,70400,70400,70300,106
20230818,133500,7832021800,70300,70500,70500,70300,368
20230818,133400,7806131800,70300,70500,70500,70300,416
20230818,133300,7776860900,70500,70300,70500,70200,443
20230818,133200,7745698000,70300,70100,70300,70100,3331
20230818,133100,7512098400,70100,70100,70100,70100,166
20230818,133000,7500461800,70100,70100,70100,70000,228
20230818,132900,7484479700,70100,70000,70100,70000,292
20230818,132800,7464029000,70100,70100,70100,70000,295
20230818,132700,7443351200,70100,70100,70100,70100,37
20230818,132600,7440757500,70100,70000,70100,70000,274
20230818,132500,7421569000,70100,70100,70100,70000,77
20230818,132400,7416171900,70100,70100,70100,70000,64
20230818,132300,7411687400,70100,70100,70100,70000,57
20230818,132200,7407692300,70100,70100,70100,70000,242
20230818,132100,7390746600,70100,70000,70100,70000,124
20230818,132000,7382060700,70100,70100,70100,70000,18
20230818,131900,7380799000,70100,70100,70100,70000,259
20230818,131800,7362662000,70000,70100,70100,70000,80
20230818,131700,7357055400,70100,70000,70100,70000,163
20230818,131600,7345639300,70100,70100,70100,70000,219
20230818,131500,7330306300,70100,70100,70100,70100,98
20230818,131400,7323436500,70000,70100,70100,70000,77
20230818,131300,7318039100,70100,70100,70100,70000,45
20230818,131200,7314884900,70100,70100,70100,70000,251
20230818,131100,7297308700,70000,70100,70100,70000,96
20230818,131000,7290583800,70000,70100,70100,70000,8
20230818,130900,7290023300,70100,69900,70100,69800,3047
20230818,130800,7076886000,69900,69900,69900,69800,1726
20230818,130700,6956238800,69900,69900,69900,69900,24
20230818,130600,6954561200,69900,69900,69900,69800,429
20230818,130500,6924593300,69900,69900,69900,69800,199
20230818,130400,6910697600,69900,69800,69900,69800,30
20230818,130300,6908601000,69900,69900,69900,69800,217
20230818,130200,6893451500,69900,69900,69900,69900,106
20230818,130100,6886042100,69900,69900,69900,69800,59
20230818,130000,6881918600,69900,69900,69900,69900,52
20230818,125900,6878283800,69900,69800,69900,69800,256
20230818,125800,6860409200,69900,69900,69900,69800,88
20230818,125700,6854264400,69800,69900,69900,69800,116
20230818,125600,6846156500,69900,69900,69900,69800,494
20230818,125500,6811644800,69900,69800,69900,69800,41
20230818,125400,6808779300,69900,69900,69900,69800,54
20230818,125300,6805005100,69900,69800,69900,69800,415
20230818,125200,6776015100,69800,69800,69900,69800,69
20230818,125100,6771192600,69900,69900,69900,69900,57
20230818,125000,6767208300,69900,69800,69900,69800,220
20230818,124900,6751849100,69800,69900,69900,69800,150
20230818,124800,6741376600,69900,69900,69900,69800,143
20230818,124700,6731381200,69900,69800,69900,69800,39
20230818,124600,6728655500,69900,69900,69900,69800,295
20230818,124500,6708053500,69900,69800,69900,69800,15
20230818,124400,6707005100,69800,69900,69900,69800,57
20230818,124300,6703021200,69900,69900,69900,69800,235
20230818,124200,6686613200,69900,69900,69900,69800,41
20230818,124100,6683747700,69800,69800,69800,69800,0
20230818,124000,6683747700,69800,69900,69900,69800,191
20230818,123900,6670415700,69900,70000,70000,69900,293
20230818,123800,6649933500,69900,69900,69900,69900,17
20230818,123700,6648745200,69900,69900,69900,69900,207
20230818,123600,6634275900,69900,69800,70000,69800,47
20230818,123500,6630992200,69800,69700,70000,69700,3163
20230818,123400,6410093000,69800,69800,69800,69800,51
20230818,123300,6406533200,69800,69800,69800,69700,225
20230818,123200,6390849700,69700,69800,69800,69700,18
20230818,123100,6389593700,69800,69800,69800,69800,59
20230818,123000,6385475500,69800,69700,69800,69700,310
20230818,122900,6363866400,69700,69800,69800,69700,170
20230818,122800,6352016800,69800,69700,69800,69700,58
20230818,122700,6347968800,69700,69700,69700,69700,217
20230818,122600,6332843900,69800,69700,69800,69700,6
20230818,122500,6332425200,69700,69700,69800,69700,86
20230818,122400,6326429100,69800,69800,69800,69700,121
20230818,122300,6317984700,69700,69700,69800,69700,647
20230818,122200,6272888300,69700,69800,69800,69700,36
20230818,122100,6270377600,69800,69800,69800,69700,31
20230818,122000,6268214800,69700,69700,69700,69700,287
20230818,121900,6248210900,69700,69900,69900,69700,1092
20230818,121800,6172001300,69900,69900,69900,69800,118
20230818,121700,6163753500,69900,69800,69900,69800,285
20230818,121600,6143850500,69800,69800,69800,69800,2
20230818,121500,6143710900,69800,69800,69900,69800,51
20230818,121400,6140146700,69800,69800,69800,69800,186
20230818,121300,6127163900,69800,69900,69900,69800,6
20230818,121200,6126744800,69900,69900,69900,69900,117
20230818,121100,6118566500,69900,69800,69900,69800,5
20230818,121000,6118217400,69800,69900,69900,69800,317
20230818,120900,6096079700,69800,69800,69800,69800,50
20230818,120800,6092589700,69800,69900,69900,69800,46
20230818,120700,6089374800,69800,69900,69900,69800,328
20230818,120600,6066468200,69900,69900,69900,69800,119
20230818,120500,6058154700,69900,69900,69900,69900,35
20230818,120400,6055708200,69800,69800,69800,69800,191
20230818,120300,6042376400,69800,69700,70000,69700,1752
20230818,120200,5920129400,69600,69600,69600,69600,194
20230818,120100,5906627000,69700,69700,69700,69600,497
20230818,120000,5871988400,69700,69800,69800,69700,123
20230818,115900,5863407500,69700,69700,69800,69700,2843
20230818,115800,5665028800,69700,69800,69800,69700,291
20230818,115700,5644717300,69800,69900,69900,69800,589
20230818,115600,5603588900,69800,69800,69900,69800,265
20230818,115500,5585085900,69800,69800,69900,69800,39
20230818,115400,5582360600,69800,69900,70000,69800,2908
20230818,115300,5379269500,69900,69900,70000,69900,96
20230818,115200,5372553600,69900,70000,70000,69900,2013
20230818,115100,5231645900,70000,70000,70100,70000,788
20230818,115000,5176483400,70000,70000,70000,70000,78
20230818,114900,5171023400,70000,70000,70100,70000,205
20230818,114800,5156673300,70100,70000,70100,70000,204
20230818,114700,5142391500,70000,70000,70100,70000,154
20230818,114600,5131596600,70000,70200,70200,70000,2769
20230818,114500,4937486100,70100,70200,70200,70100,104
20230818,114400,4930195400,70100,70200,70200,70100,221
20230818,114300,4914700300,70200,70200,70200,70100,294
20230818,114200,4894061600,70100,70200,70200,70100,229
20230818,114100,4877992700,70100,70200,70200,70100,132
20230818,114000,4868726400,70100,70200,70200,70100,511
20230818,113900,4832854300,70100,70200,70200,70100,10
20230818,113800,4832152800,70100,70200,70200,70100,240
20230818,113700,4815323400,70100,70200,70200,70100,56
20230818,113600,4811392600,70200,70200,70200,70100,246
20230818,113500,4794123500,70100,70100,70200,70100,917
20230818,113400,4729793400,70100,70300,70300,70100,4128
20230818,113300,4439783000,70400,70400,70400,70300,49
20230818,113200,4436334000,70300,70300,70300,70300,6
20230818,113100,4435912200,70300,70400,70400,70300,397
20230818,113000,4407982000,70400,70500,70500,70300,39
20230818,112900,4405237500,70500,70400,70500,70300,769
20230818,112800,4351040500,70400,70500,70500,70400,187
20230818,112700,4337875600,70500,70400,70500,70400,1722
20230818,112600,4216645300,70400,70300,70400,70300,47
20230818,112500,4213338100,70300,70300,70400,70300,427
20230818,112400,4183309400,70300,70400,70400,70300,24
20230818,112300,4181619900,70300,70300,70400,70300,12
20230818,112200,4180775300,70300,70400,70400,70300,13
20230818,112100,4179860600,70300,70400,70400,70300,208
20230818,112000,4165236100,70300,70400,70400,70300,163
20230818,111900,4153776800,70300,70400,70400,70300,7
20230818,111800,4153284100,70300,70300,70400,70300,216
20230818,111700,4138098900,70300,70400,70400,70300,16
20230818,111600,4136972600,70300,70400,70400,70300,3
20230818,111500,4136761600,70300,70300,70400,70300,203
20230818,111400,4122490600,70300,70400,70400,70300,204
20230818,111300,4108147900,70300,70400,70400,70300,320
20230818,111200,4085651800,70400,70300,70400,70300,573
20230818,111100,4045369000,70300,70400,70400,70300,60
20230818,111000,4041149100,70300,70300,70400,70300,10
20230818,110900,4040445700,70300,70400,70400,70300,260
20230818,110800,4022167600,70400,70300,70400,70300,823
20230818,110700,3964308100,70300,70400,70400,70300,24
20230818,110600,3962618600,70300,70300,70400,70300,38
20230818,110500,3959944200,70300,70400,70500,70300,1869
20230818,110400,3828373700,70300,70400,70400,70300,134
20230818,110300,3818940200,70400,70400,70400,70300,11
20230818,110200,3818166400,70300,70400,70400,70300,330
20230818,110100,3794966600,70300,70400,70400,70300,18
20230818,110000,3793699800,70400,70400,70400,70300,147
20230818,105900,3783362500,70300,70400,70400,70300,265
20230818,105800,3764726300,70400,70400,70500,70400,476
20230818,105700,3731215700,70400,70400,70500,70400,46
20230818,105600,3727975000,70400,70600,70600,70400,1297
20230818,105500,3636535600,70600,70500,70600,70500,258
20230818,105400,3618339500,70500,70600,70600,70500,65
20230818,105300,3613755100,70500,70700,70700,70500,655
20230818,105200,3567512300,70700,70700,70700,70600,203
20230818,105100,3553178800,70600,70700,70700,70600,19
20230818,105000,3551836300,70700,70700,70700,70600,22
20230818,104900,3550281400,70500,70600,70600,70500,341
20230818,104800,3526221900,70700,70600,70700,70600,113
20230818,104700,3518234600,70600,70700,70700,70600,311
20230818,104600,3496275600,70600,70600,70700,70600,201
20230818,104500,3482083900,70700,70700,70700,70600,238
20230818,104400,3465257500,70700,70600,70700,70600,7
20230818,104300,3464763200,70700,70600,70700,70600,633
20230818,104200,3420071900,70500,70600,70600,70500,240
20230818,104100,3403147500,70600,70600,70600,70500,170
20230818,104000,3391146000,70600,70600,70600,70500,88
20230818,103900,3384933300,70500,70500,70500,70500,190
20230818,103800,3371538300,70500,70500,70500,70500,109
20230818,103700,3363853800,70500,70500,70600,70500,20
20230818,103600,3362442300,70500,70600,70600,70500,196
20230818,103500,3348605200,70600,70600,70600,70600,860
20230818,103400,3287889200,70600,70500,70600,70500,6
20230818,103300,3287466100,70600,70500,70600,70100,6456
20230818,103200,2834294800,70600,70500,70600,70500,361
20230818,103100,2808841500,70500,70600,70600,70500,59
20230818,103000,2804676200,70600,70600,70600,70500,19
20230818,102900,2803334900,70500,70500,70600,70500,241
20230818,102800,2786340500,70600,70700,70700,70600,244
20230818,102700,2769112100,70600,70700,70700,70600,33
20230818,102600,2766779500,70800,70800,70800,70700,440
20230818,102500,2735653500,70800,70600,70800,70600,79
20230818,102400,2730062500,70600,70800,70800,70600,14
20230818,102300,2729071500,70800,70600,70800,70600,243
20230818,102200,2711906200,70600,70800,70800,70600,29
20230818,102100,2709854000,70800,70500,70800,70500,1110
20230818,102000,2631586800,70500,70400,70500,70400,90
20230818,101900,2625247100,70400,70400,70500,70400,317
20230818,101800,2602926100,70400,70400,70400,70400,11
20230818,101700,2602151700,70400,70500,70500,70400,97
20230818,101600,2595319100,70500,70400,70500,70400,259
20230818,101500,2577078900,70400,70400,70400,70400,7
20230818,101400,2576586100,70500,70400,70500,70400,75
20230818,101300,2571304800,70400,70400,70500,70400,68
20230818,101200,2566513000,70400,70800,70800,70400,5
20230818,101100,2566160600,70500,70300,70500,70300,1199
20230818,101000,2481746700,70300,70400,70400,70200,935
20230818,100900,2416033400,70400,70400,70400,70300,159
20230818,100800,2404851900,70400,70300,70400,70300,241
20230818,100700,2387886300,70300,70400,70400,70300,35
20230818,100600,2385422400,70400,70400,70400,70300,309
20230818,100500,2363687400,70400,70300,70400,70300,9
20230818,100400,2363054500,70300,70400,70400,70300,23
20230818,100300,2361435900,70300,70500,70600,70300,629
20230818,100200,2317180300,70500,70300,71100,70300,3026
20230818,100100,2103903800,70200,70300,70300,70200,90
20230818,100000,2097581900,70200,70300,70300,70200,214
20230818,095900,2082558900,70300,70200,70300,70200,282
20230818,095800,2062755700,70300,70300,70300,70200,550
20230818,095700,2024137900,70300,70300,70300,70200,393
20230818,095600,1996538600,70300,70300,70400,70300,1199
20230818,095500,1912240800,70400,70400,70400,70300,37
20230818,095400,1909636300,70300,70400,70500,70300,649
20230818,095300,1863945400,70400,70500,70500,70400,306
20230818,095200,1842395900,70500,70500,70600,70500,734
20230818,095100,1790648000,70600,70700,70700,70500,626
20230818,095000,1746450200,70700,70700,70700,70600,56
20230818,094900,1742493400,70700,70700,70700,70600,77
20230818,094800,1737052200,70600,70700,70700,70600,18
20230818,094700,1735780000,70700,70700,70700,70600,56
20230818,094600,1731820900,70700,70700,70700,70600,25
20230818,094500,1730053500,70600,70700,70700,70600,30
20230818,094400,1727935000,70700,70600,70700,70600,50
20230818,094300,1724402600,70600,70700,70700,70600,50
20230818,094200,1720869300,70800,70600,70800,70600,1042
20230818,094100,1647273100,70600,70700,70700,70500,1153
20230818,094000,1565917400,70700,70700,70700,70600,67
20230818,093900,1561180600,70700,70800,70800,70600,313
20230818,093800,1539048900,70800,70800,70800,70700,330
20230818,093700,1515711500,70800,70700,70800,70600,314
20230818,093600,1493505900,70800,70700,70800,70600,898
20230818,093500,1430021900,70700,70600,70700,70600,86
20230818,093400,1423946000,70700,70800,70800,70600,231
20230818,093300,1407610800,70800,70800,70900,70800,407
20230818,093200,1378788900,70800,70800,70800,70700,113
20230818,093100,1370794900,70800,70800,71200,70800,400
20230818,093000,1342452700,70800,70600,70800,70500,1159
20230818,092900,1260607200,70500,70500,70600,70500,989
20230818,092800,1190870900,70500,70900,70900,70500,3390
20230818,092700,951187000,70900,70900,71000,70800,1351
20230818,092600,855391000,70900,70800,70900,70800,267
20230818,092500,836471800,70900,70800,70900,70800,67
20230818,092400,831726300,70800,70900,70900,70800,254
20230818,092300,813738100,70900,71000,71000,70900,209
20230818,092200,798916500,71000,70900,71000,70900,104
20230818,092100,791541300,70900,70900,71000,70800,453
20230818,092000,759424700,70900,71100,71100,70900,193
20230818,091900,745718400,71100,71200,71200,71100,143
20230818,091800,735549000,71100,71200,71200,71100,67
20230818,091700,730785200,71200,71200,71300,71100,551
20230818,091600,691569200,71200,71300,71300,71200,257
20230818,091500,673268700,71300,71500,71500,71200,133
20230818,091400,663794700,71500,71100,71500,71100,685
20230818,091300,615004800,71100,70800,71100,70800,358
20230818,091200,589603900,70900,71000,71100,70800,265
20230818,091100,570808300,71000,71000,71100,70900,265
20230818,091000,551990000,70900,71100,71100,70800,736
20230818,090900,499810300,71100,71200,71200,71100,197
20230818,090800,485795900,71200,71700,71700,71200,455
20230818,090700,453321700,71700,71300,72000,71300,1462
20230818,090600,348530600,71300,71100,71500,71100,650
20230818,090500,302245000,71100,71500,71500,70900,619
20230818,090400,258298600,71500,71000,71500,70900,124
20230818,090300,249489300,70900,71000,71500,70800,1303
20230818,090200,156975100,71000,71000,71000,70500,906
20230818,090100,92833800,71000,71100,71300,71000,251
20230818,090000,74985800,71100,71100,71100,70800,1055