KissMeData/001040/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,183300,61139587600,129300,129300,129300,129300,8526
20240816,183200,61139587600,129300,129300,129300,129300,0
20240816,183100,61139587600,129300,129300,129300,129300,0
20240816,183000,61139587600,129300,129300,129300,129300,0
20240816,182900,61139587600,129300,129300,129300,129300,0
20240816,182800,61139587600,129300,129300,129300,129300,0
20240816,182700,61139587600,129300,129300,129300,129300,0
20240816,182600,61139587600,129300,129300,129300,129300,0
20240816,182500,61139587600,129300,129300,129300,129300,0
20240816,182400,61139587600,129300,129300,129300,129300,0
20240816,182300,61139587600,129300,129300,129300,129300,0
20240816,182200,61139587600,129300,129300,129300,129300,0
20240816,182100,61139587600,129300,129300,129300,129300,0
20240816,182000,61139587600,129300,129300,129300,129300,0
20240816,181900,61139587600,129300,129300,129300,129300,0
20240816,181800,61139587600,129300,129300,129300,129300,0
20240816,181700,61139587600,129300,129300,129300,129300,0
20240816,181600,61139587600,129300,129300,129300,129300,0
20240816,181500,61139587600,129300,129300,129300,129300,0
20240816,181400,61139587600,129300,129300,129300,129300,0
20240816,181300,61139587600,129300,129300,129300,129300,0
20240816,181200,61139587600,129300,129300,129300,129300,0
20240816,181100,61139587600,129300,129300,129300,129300,0
20240816,181000,61139587600,129300,129300,129300,129300,0
20240816,180900,61139587600,129300,129300,129300,129300,0
20240816,180800,61139587600,129300,129300,129300,129300,0
20240816,180700,61139587600,129300,129300,129300,129300,0
20240816,180600,61139587600,129300,129300,129300,129300,0
20240816,180500,61139587600,129300,129300,129300,129300,0
20240816,180400,61139587600,129300,129300,129300,129300,0
20240816,180300,61139587600,129300,129300,129300,129300,8526
20240816,180200,61139587600,129300,129300,129300,129300,0
20240816,180100,61139587600,129300,129300,129300,129300,0
20240816,180000,61139587600,129300,129300,129300,129300,0
20240816,175900,61139587600,129300,129300,129300,129300,0
20240816,175800,61139587600,129300,129300,129300,129300,0
20240816,175700,61139587600,129300,129300,129300,129300,0
20240816,175600,61139587600,129300,129300,129300,129300,0
20240816,175500,61139587600,129300,129300,129300,129300,0
20240816,175400,61139587600,129300,129300,129300,129300,0
20240816,175300,61139587600,129300,129300,129300,129300,0
20240816,175200,61139587600,129300,129300,129300,129300,0
20240816,175100,61139587600,129300,129300,129300,129300,0
20240816,175000,61139587600,129300,129300,129300,129300,0
20240816,174900,61139587600,129300,129300,129300,129300,0
20240816,174800,61139587600,129300,129300,129300,129300,0
20240816,174700,61139587600,129300,129300,129300,129300,0
20240816,174600,61139587600,129300,129300,129300,129300,0
20240816,174500,61139587600,129300,129300,129300,129300,0
20240816,174400,61139587600,129300,129300,129300,129300,0
20240816,174300,61139587600,129300,129300,129300,129300,0
20240816,174200,61139587600,129300,129300,129300,129300,0
20240816,174100,61139587600,129300,129300,129300,129300,0
20240816,174000,61139587600,129300,129300,129300,129300,0
20240816,173900,61139587600,129300,129300,129300,129300,0
20240816,173800,61139587600,129300,129300,129300,129300,0
20240816,173700,61139587600,129300,129300,129300,129300,0
20240816,173600,61139587600,129300,129300,129300,129300,0
20240816,173500,61139587600,129300,129300,129300,129300,0
20240816,173400,61139587600,129300,129300,129300,129300,0
20240816,173300,61139587600,129300,129300,129300,129300,8526
20240816,173200,61139587600,129300,129300,129300,129300,0
20240816,173100,61139587600,129300,129300,129300,129300,0
20240816,173000,61139587600,129300,129300,129300,129300,0
20240816,172900,61139587600,129300,129300,129300,129300,0
20240816,172800,61139587600,129300,129300,129300,129300,0
20240816,172700,61139587600,129300,129300,129300,129300,0
20240816,172600,61139587600,129300,129300,129300,129300,0
20240816,172500,61139587600,129300,129300,129300,129300,0
20240816,172400,61139587600,129300,129300,129300,129300,0
20240816,172300,61139587600,129300,129300,129300,129300,0
20240816,172200,61139587600,129300,129300,129300,129300,0
20240816,172100,61139587600,129300,129300,129300,129300,0
20240816,172000,61139587600,129300,129300,129300,129300,0
20240816,171900,61139587600,129300,129300,129300,129300,0
20240816,171800,61139587600,129300,129300,129300,129300,0
20240816,171700,61139587600,129300,129300,129300,129300,0
20240816,171600,61139587600,129300,129300,129300,129300,0
20240816,171500,61139587600,129300,129300,129300,129300,0
20240816,171400,61139587600,129300,129300,129300,129300,0
20240816,171300,61139587600,129300,129300,129300,129300,0
20240816,171200,61139587600,129300,129300,129300,129300,0
20240816,171100,61139587600,129300,129300,129300,129300,0
20240816,171000,61139587600,129300,129300,129300,129300,0
20240816,170900,61139587600,129300,129300,129300,129300,0
20240816,170800,61139587600,129300,129300,129300,129300,0
20240816,170700,61139587600,129300,129300,129300,129300,0
20240816,170600,61139587600,129300,129300,129300,129300,0
20240816,170500,61139587600,129300,129300,129300,129300,0
20240816,170400,61139587600,129300,129300,129300,129300,0
20240816,170300,61139587600,129300,129300,129300,129300,8526
20240816,170200,61139587600,129300,129300,129300,129300,0
20240816,170100,61139587600,129300,129300,129300,129300,0
20240816,170000,61139587600,129300,129300,129300,129300,0
20240816,165900,61139587600,129300,129300,129300,129300,0
20240816,165800,61139587600,129300,129300,129300,129300,0
20240816,165700,61139587600,129300,129300,129300,129300,0
20240816,165600,61139587600,129300,129300,129300,129300,0
20240816,165500,61139587600,129300,129300,129300,129300,0
20240816,165400,61139587600,129300,129300,129300,129300,0
20240816,165300,61139587600,129300,129300,129300,129300,0
20240816,165200,61139587600,129300,129300,129300,129300,0
20240816,165100,61139587600,129300,129300,129300,129300,0
20240816,165000,61139587600,129300,129300,129300,129300,0
20240816,164900,61139587600,129300,129300,129300,129300,0
20240816,164800,61139587600,129300,129300,129300,129300,0
20240816,164700,61139587600,129300,129300,129300,129300,0
20240816,164600,61139587600,129300,129300,129300,129300,0
20240816,164500,61139587600,129300,129300,129300,129300,0
20240816,164400,61139587600,129300,129300,129300,129300,0
20240816,164300,61139587600,129300,129300,129300,129300,0
20240816,164200,61139587600,129300,129300,129300,129300,0
20240816,164100,61139587600,129300,129300,129300,129300,0
20240816,164000,61139587600,129300,129300,129300,129300,0
20240816,163900,61139587600,129300,129300,129300,129300,0
20240816,163800,61139587600,129300,129300,129300,129300,0
20240816,163700,61139587600,129300,129300,129300,129300,0
20240816,163600,61139587600,129300,129300,129300,129300,0
20240816,163500,61139587600,129300,129300,129300,129300,0
20240816,163400,61139587600,129300,129300,129300,129300,0
20240816,163300,61139587600,129300,129300,129300,129300,8526
20240816,163200,61139587600,129300,129300,129300,129300,0
20240816,163100,61139587600,129300,129300,129300,129300,0
20240816,163000,61139587600,129300,129300,129300,129300,0
20240816,162900,61139587600,129300,129300,129300,129300,0
20240816,162800,61139587600,129300,129300,129300,129300,0
20240816,162700,61139587600,129300,129300,129300,129300,0
20240816,162600,61139587600,129300,129300,129300,129300,0
20240816,162500,61139587600,129300,129300,129300,129300,0
20240816,162400,61139587600,129300,129300,129300,129300,0
20240816,162300,61139587600,129300,129300,129300,129300,0
20240816,162200,61139587600,129300,129300,129300,129300,0
20240816,162100,61139587600,129300,129300,129300,129300,0
20240816,162000,61139587600,129300,129300,129300,129300,0
20240816,161900,61139587600,129300,129300,129300,129300,0
20240816,161800,61139587600,129300,129300,129300,129300,0
20240816,161700,61139587600,129300,129300,129300,129300,0
20240816,161600,61139587600,129300,129300,129300,129300,0
20240816,161500,61139587600,129300,129300,129300,129300,0
20240816,161400,61139587600,129300,129300,129300,129300,0
20240816,161300,61139587600,129300,129300,129300,129300,0
20240816,161200,61139587600,129300,129300,129300,129300,0
20240816,161100,61139587600,129300,129300,129300,129300,0
20240816,161000,61139587600,129300,129300,129300,129300,0
20240816,160900,61139587600,129300,129300,129300,129300,0
20240816,160800,61139587600,129300,129300,129300,129300,0
20240816,160700,61139587600,129300,129300,129300,129300,0
20240816,160600,61139587600,129300,129300,129300,129300,0
20240816,160500,61139587600,129300,129300,129300,129300,0
20240816,160400,61139587600,129300,129300,129300,129300,0
20240816,160300,61139587600,129300,129300,129300,129300,8526
20240816,160200,61139587600,129300,129300,129300,129300,0
20240816,160100,61139587600,129300,129300,129300,129300,0
20240816,160000,61139587600,129300,129300,129300,129300,0
20240816,155900,61139587600,129300,129300,129300,129300,0
20240816,155800,61139587600,129300,129300,129300,129300,0
20240816,155700,61139587600,129300,129300,129300,129300,0
20240816,155600,61139587600,129300,129300,129300,129300,0
20240816,155500,61139587600,129300,129300,129300,129300,0
20240816,155400,61139587600,129300,129300,129300,129300,0
20240816,155300,61139587600,129300,129300,129300,129300,0
20240816,155200,61139587600,129300,129300,129300,129300,0
20240816,155100,61139587600,129300,129300,129300,129300,0
20240816,155000,61139587600,129300,129300,129300,129300,0
20240816,154900,61139587600,129300,129300,129300,129300,0
20240816,154800,61139587600,129300,129300,129300,129300,0
20240816,154700,61139587600,129300,129300,129300,129300,0
20240816,154600,61139587600,129300,129300,129300,129300,0
20240816,154500,61139587600,129300,129300,129300,129300,0
20240816,154400,61139587600,129300,129300,129300,129300,0
20240816,154300,61139587600,129300,129300,129300,129300,0
20240816,154200,61139587600,129300,129300,129300,129300,0
20240816,154100,61139587600,129300,129300,129300,129300,0
20240816,154000,61139587600,129300,129300,129300,129300,0
20240816,153900,61139587600,129300,129300,129300,129300,0
20240816,153800,61139587600,129300,129300,129300,129300,0
20240816,153700,61139587600,129300,129300,129300,129300,0
20240816,153600,61139587600,129300,129300,129300,129300,0
20240816,153500,61139587600,129300,129300,129300,129300,0
20240816,153400,61139587600,129300,129300,129300,129300,0
20240816,153300,61139587600,129300,129300,129300,129300,8526
20240816,153200,61139587600,129300,129300,129300,129300,0
20240816,153100,61139587600,129300,129300,129300,129300,0
20240816,153000,61139587600,129300,129300,129300,129300,8526
20240816,152900,60037175800,129000,129000,129000,129000,0
20240816,152800,60037175800,129000,129000,129000,129000,0
20240816,152700,60037175800,129000,129000,129000,129000,0
20240816,152600,60037175800,129000,129000,129000,129000,0
20240816,152500,60037175800,129000,129000,129000,129000,0
20240816,152400,60037175800,129000,129000,129000,129000,0
20240816,152300,60037175800,129000,129000,129000,129000,0
20240816,152200,60037175800,129000,129000,129000,129000,0
20240816,152100,60037175800,129000,129000,129000,129000,0
20240816,152000,60037175800,129000,129000,129000,129000,0
20240816,151900,60037175800,129000,129600,129600,129000,2216
20240816,151800,59751002600,129600,129700,129700,129100,1996
20240816,151700,59492746500,129800,130300,130400,129700,1045
20240816,151600,59356811400,130200,130400,130400,130200,535
20240816,151500,59287097900,130400,130200,130400,130200,713
20240816,151400,59194191100,130300,130300,130400,130200,643
20240816,151300,59110380200,130400,130500,130500,130200,796
20240816,151200,59006625900,130500,130400,130500,130300,566
20240816,151100,58932816500,130400,130400,130400,130300,105
20240816,151000,58919126100,130400,130300,130400,130200,633
20240816,150900,58836659400,130300,130200,130400,130200,547
20240816,150800,58765392700,130300,130200,130300,130100,360
20240816,150700,58718513700,130300,130200,130300,130100,518
20240816,150600,58651075100,130200,130200,130200,130100,160
20240816,150500,58630246900,130200,130100,130200,130100,221
20240816,150400,58601488400,130000,130300,130300,130000,597
20240816,150300,58523811100,130300,130500,130500,130200,248
20240816,150200,58491500100,130400,130300,130500,130200,474
20240816,150100,58429697000,130300,130400,130400,130200,242
20240816,150000,58398173000,130400,130400,130500,130200,1018
20240816,145900,58265428900,130300,130300,130400,130300,241
20240816,145800,58234009200,130400,130300,130400,130200,447
20240816,145700,58175761000,130200,130400,130500,130200,832
20240816,145600,58067315600,130400,130500,130500,130300,593
20240816,145500,57989968900,130500,130500,130500,130400,542
20240816,145400,57919248200,130400,130400,130500,130400,439
20240816,145300,57861968000,130500,130200,130500,130000,427
20240816,145200,57806323800,130500,130400,130500,130300,701
20240816,145100,57714892700,130500,130300,130500,130200,576
20240816,145000,57639767200,130400,129700,130400,129700,381
20240816,144900,57590231700,129800,129900,130400,129800,2685
20240816,144800,57241464900,130000,130000,130200,129800,770
20240816,144700,57141439500,130000,130500,130500,129900,904
20240816,144600,57023844900,130400,130500,130600,130300,716
20240816,144500,56930390200,130600,130500,130600,130300,496
20240816,144400,56865654300,130500,130700,130700,130400,748
20240816,144300,56767992900,130600,130500,130800,130500,650
20240816,144200,56683042800,130600,130900,130900,130500,516
20240816,144100,56615578000,130900,130700,130900,130700,480
20240816,144000,56552798200,130800,130800,130800,130700,656
20240816,143900,56467004800,130800,130600,130800,130600,780
20240816,143800,56365042400,130600,130600,130600,130500,306
20240816,143700,56325090400,130600,130300,130600,130300,436
20240816,143600,56268193800,130300,130500,130500,130300,352
20240816,143500,56222273500,130500,130400,130500,130300,365
20240816,143400,56174671200,130500,130300,130500,130100,283
20240816,143300,56137800200,130300,130400,130400,130000,298
20240816,143200,56099010500,130500,130400,130500,130100,537
20240816,143100,56029025600,130500,130300,130600,130200,417
20240816,143000,55974633300,130400,130500,130500,130200,590
20240816,142900,55897726300,130500,130600,130800,130500,948
20240816,142800,55773852800,130600,130600,130600,130500,420
20240816,142700,55719007500,130600,130600,130600,130500,489
20240816,142600,55655162000,130500,130300,130600,130300,389
20240816,142500,55604391400,130500,130600,130700,130300,561
20240816,142400,55531176500,130600,130600,130700,130600,286
20240816,142300,55493806100,130600,130800,130800,130500,599
20240816,142200,55415532400,130800,130900,131000,130700,649
20240816,142100,55330545900,130900,130900,131000,130800,371
20240816,142000,55281985000,130900,130900,130900,130800,524
20240816,141900,55213405900,130900,130800,130900,130700,573
20240816,141800,55138428600,130700,130500,130800,130500,265
20240816,141700,55103804500,130600,130700,130800,130500,499
20240816,141600,55038629600,130700,130700,130800,130500,400
20240816,141500,54986337400,130700,130500,130800,130400,402
20240816,141400,54933816800,130600,130700,130800,130500,1136
20240816,141300,54785350200,130800,130700,130800,130700,405
20240816,141200,54732388900,130700,130500,130800,130500,894
20240816,141100,54615571300,130500,130400,130600,130300,267
20240816,141000,54580728000,130400,130600,130600,130400,354
20240816,140900,54534528000,130500,130400,130700,130300,851
20240816,140800,54423450800,130400,130600,130700,130400,346
20240816,140700,54378278400,130600,130400,130600,130300,559
20240816,140600,54305361700,130300,130300,130400,130200,438
20240816,140500,54248275800,130400,130200,130400,130200,394
20240816,140400,54196924700,130300,130100,130300,130100,270
20240816,140300,54161774900,130200,130000,130200,129900,402
20240816,140200,54109465800,130000,129800,130200,129800,519
20240816,140100,54042003100,129900,130100,130200,129800,193
20240816,140000,54016903700,130100,130000,130300,129900,610
20240816,135900,53937549300,129900,129700,130400,129600,613
20240816,135800,53857981300,129700,129600,129700,129600,558
20240816,135700,53785628100,129600,130400,130400,129400,3996
20240816,135600,53266829200,130400,130900,130900,130400,396
20240816,135500,53215093400,130800,131500,131500,130800,1233
20240816,135400,53053554600,131000,131200,131400,131000,861
20240816,135300,52940665800,131300,131700,131800,131300,667
20240816,135200,52852945900,131800,132300,132300,131700,952
20240816,135100,52727252200,132300,132200,132300,132100,352
20240816,135000,52680720500,132200,132100,132200,132000,500
20240816,134900,52614660800,132000,132000,132100,131900,524
20240816,134800,52545489100,131900,131900,132000,131600,430
20240816,134700,52488809400,131900,131900,132000,131700,373
20240816,134600,52439641800,132000,132100,132100,131800,594
20240816,134500,52361205700,132100,132000,132100,132000,490
20240816,134400,52296484800,132100,131800,132100,131800,303
20240816,134300,52256488700,131800,131900,131900,131800,363
20240816,134200,52208618800,131900,131700,131900,131700,286
20240816,134100,52170930000,131700,131800,131800,131700,572
20240816,134000,52095546300,131700,131600,131700,131500,472
20240816,133900,52033429500,131600,131400,131600,131400,664
20240816,133800,51946077900,131400,131300,131500,131300,286
20240816,133700,51908495000,131300,131100,131400,131000,238
20240816,133600,51877262300,131100,131100,131200,131000,301
20240816,133500,51837792900,131100,131400,131400,131100,507
20240816,133400,51771249200,131100,131000,131400,131000,296
20240816,133300,51732417100,131200,131300,131400,131200,304
20240816,133200,51692514800,131400,131000,131500,130800,276
20240816,133100,51656279500,130900,131200,131200,130800,397
20240816,133000,51604299500,131000,131300,131500,131000,296
20240816,132900,51565434800,131400,130800,131600,130800,699
20240816,132800,51473769100,130800,130800,130900,130700,260
20240816,132700,51439762000,130700,130700,130900,130700,763
20240816,132600,51339929800,130600,130500,130700,130500,274
20240816,132500,51304151000,130600,130600,130600,130400,421
20240816,132400,51249188200,130500,130700,130900,130500,377
20240816,132300,51199882500,130700,131000,131100,130500,1443
20240816,132200,51010976900,131100,131900,131900,131100,825
20240816,132100,50902539900,131900,132000,132100,131800,443
20240816,132000,50844087500,131900,132000,132100,131700,798
20240816,131900,50738758000,132000,131700,132000,131700,649
20240816,131800,50653216900,131800,131600,131800,131500,510
20240816,131700,50586065600,131700,131600,131700,131500,191
20240816,131600,50560931500,131600,131500,131600,131500,494
20240816,131500,50495939800,131500,131400,131600,131400,382
20240816,131400,50445717400,131400,131500,131600,131300,376
20240816,131300,50396295500,131500,131500,131700,131400,808
20240816,131200,50290034700,131400,131800,131800,131400,938
20240816,131100,50166653800,131800,132100,132700,131800,867
20240816,131000,50052041900,132100,132700,132800,132000,831
20240816,130900,49942182700,132500,133000,133000,132500,1179
20240816,130800,49785470000,133000,132900,133000,132900,1228
20240816,130700,49622160000,132900,132800,132900,132800,1344
20240816,130600,49443562500,132800,132600,133000,132600,1269
20240816,130500,49274971900,132900,132400,132900,132400,1018
20240816,130400,49139955700,132300,132300,132400,131800,1814
20240816,130300,48900314500,132300,132600,132600,132200,279
20240816,130200,48863387900,132500,133000,133100,132400,817
20240816,130100,48754998100,132900,133100,133500,132900,748
20240816,130000,48655328600,133100,133400,133500,133000,981
20240816,125900,48524485800,133400,133200,133400,133100,786
20240816,125800,48419773700,133200,133200,133200,133100,2123
20240816,125700,48137005400,133200,132900,133200,132900,3754
20240816,125600,47637718700,132800,132700,132900,132700,748
20240816,125500,47538341600,132700,132700,132900,132600,741
20240816,125400,47439956000,132700,132700,132700,132500,720
20240816,125300,47344459500,132700,132300,132700,132300,810
20240816,125200,47237112700,132300,132400,132400,132100,383
20240816,125100,47186461200,132400,132300,132400,132200,484
20240816,125000,47122397000,132400,132200,132400,132100,492
20240816,124900,47057316100,132300,131800,132400,131800,403
20240816,124800,47004019100,131800,132000,132200,131800,431
20240816,124700,46947134300,132000,131900,132200,131700,675
20240816,124600,46858037800,132000,132300,132600,132000,845
20240816,124500,46746333100,132300,132500,132600,132000,784
20240816,124400,46642555000,132600,132400,132600,132400,525
20240816,124300,46572982400,132500,132300,132500,132300,397
20240816,124200,46520412600,132300,132400,132500,132300,373
20240816,124100,46471036800,132500,132300,132500,132200,1183
20240816,124000,46314452200,132200,132200,132300,132000,480
20240816,123900,46250980200,132300,132100,132300,132100,474
20240816,123800,46188299100,132200,132100,132200,131900,617
20240816,123700,46106767300,132100,132200,132200,131800,267
20240816,123600,46071522100,132000,132000,132200,131800,493
20240816,123500,46006398500,132000,132000,132100,131900,544
20240816,123400,45934595600,132000,131900,132100,131900,562
20240816,123300,45860430700,131600,132000,132000,131600,432
20240816,123200,45803476500,131900,131900,132000,131700,408
20240816,123100,45749670400,131600,131700,132000,131600,426
20240816,123000,45693522500,131600,131500,131800,131500,304
20240816,122900,45653481600,131900,131700,132000,131400,607
20240816,122800,45573467600,131500,131700,131900,131400,575
20240816,122700,45497815300,131800,131800,131800,131300,1042
20240816,122600,45360704300,131900,132100,132200,131800,366
20240816,122500,45312390400,132200,132200,132300,132100,498
20240816,122400,45246556700,132100,132200,132300,132100,535
20240816,122300,45175809100,132200,132100,132200,131800,339
20240816,122200,45131035800,132100,132100,132100,131800,477
20240816,122100,45068051900,132000,132100,132100,131900,1284
20240816,122000,44898494200,132100,131600,132100,131600,7536
20240816,121900,43904506600,131700,131600,131700,131500,947
20240816,121800,43779858600,131600,131500,131600,131500,1457
20240816,121700,43588129800,131500,131300,131600,131300,4859
20240816,121600,42949502800,131300,131300,131300,131100,338
20240816,121500,42905135900,131200,131200,131300,131200,481
20240816,121400,42842005500,131200,131100,131300,131100,266
20240816,121300,42807103400,131200,131200,131300,130800,440
20240816,121200,42749387800,131200,131100,131200,130800,263
20240816,121100,42714916800,131200,131000,131200,130900,476
20240816,121000,42652537000,130900,131200,131300,130900,589
20240816,120900,42575268700,130900,131000,131200,130800,437
20240816,120800,42518003900,131100,131200,131300,130800,568
20240816,120700,42443542200,131300,131200,131300,131200,565
20240816,120600,42369380700,131300,131200,131300,131200,723
20240816,120500,42274488100,131200,131200,131200,131100,533
20240816,120400,42204568700,131200,131100,131200,131000,829
20240816,120300,42095821000,131000,130900,131200,130900,2768
20240816,120200,41733209700,131000,131000,131000,130900,775
20240816,120100,41631696100,131000,130700,131000,130700,398
20240816,120000,41579596000,130700,130800,131000,130700,481
20240816,115900,41516631900,130900,130600,131000,130600,1113
20240816,115800,41370934700,130700,130600,130700,130600,368
20240816,115700,41322852700,130700,130600,130700,130600,460
20240816,115600,41262740200,130600,130700,130700,130600,683
20240816,115500,41173499600,130700,130700,130700,130600,272
20240816,115400,41137958700,130700,130600,130700,130600,504
20240816,115300,41072099600,130600,130600,130700,130400,528
20240816,115200,41003135100,130600,130500,130700,130500,445
20240816,115100,40945020600,130600,130700,130700,130500,313
20240816,115000,40904153400,130600,130600,130700,130400,707
20240816,114900,40811829700,130600,130700,130700,130600,614
20240816,114800,40731606900,130600,130700,130800,130600,688
20240816,114700,40641682900,130700,130700,130800,130700,374
20240816,114600,40592775400,130700,130800,130800,130600,731
20240816,114500,40497210700,130800,130800,130800,130500,564
20240816,114400,40423488900,130800,130800,130800,130700,256
20240816,114300,40390019300,130700,130700,130800,130600,603
20240816,114200,40311177400,130600,130600,130700,130300,256
20240816,114100,40277765300,130600,130900,130900,130300,580
20240816,114000,40201962500,130800,130900,130900,130800,278
20240816,113900,40165583800,130800,130700,130900,130700,725
20240816,113800,40070746100,130700,130500,130700,130500,370
20240816,113700,40022422000,130700,130500,130700,130300,686
20240816,113600,39932842200,130500,130500,130600,130400,881
20240816,113500,39817804100,130600,130600,130600,130500,341
20240816,113400,39773292400,130500,130500,130600,130500,703
20240816,113300,39681498200,130500,130500,130600,130400,400
20240816,113200,39629298800,130400,130600,130600,130200,237
20240816,113100,39598372200,130600,130400,130600,130300,603
20240816,113000,39519712200,130500,130500,130600,130400,341
20240816,112900,39475220000,130600,130600,130700,130200,1041
20240816,112800,39339356900,130600,130700,130700,130200,631
20240816,112700,39256949400,130700,130800,130900,130700,475
20240816,112600,39194822000,130700,130700,130800,130600,583
20240816,112500,39118611300,130300,130600,130700,130300,754
20240816,112400,39020131700,130500,130600,130600,130400,226
20240816,112300,38990636700,130600,130500,130600,130400,438
20240816,112200,38933468300,130500,130100,130500,130000,595
20240816,112100,38855951800,130200,130500,130500,130200,349
20240816,112000,38810470100,130500,130200,130600,130100,476
20240816,111900,38748390900,130200,129900,130200,129900,650
20240816,111800,38663887900,129900,130100,130200,129800,344
20240816,111700,38619175900,130000,129800,130000,129700,977
20240816,111600,38492341900,129900,129900,130300,129900,554
20240816,111500,38420283200,129900,130300,130400,129900,747
20240816,111400,38323081100,130300,130800,130800,130100,619
20240816,111300,38242360400,130700,130800,130900,130300,749
20240816,111200,38144458200,130900,131100,131100,130600,804
20240816,111100,38039219000,131100,131200,131200,131000,712
20240816,111000,37945876600,131100,131200,131300,131000,778
20240816,110900,37843837800,131200,131000,131300,130900,2241
20240816,110800,37550014800,131000,130900,131000,130900,1020
20240816,110700,37416421500,131000,130900,131000,130800,643
20240816,110600,37332216700,131000,130900,131000,130800,488
20240816,110500,37268312400,130800,130600,130900,130500,604
20240816,110400,37189345100,130700,131100,131100,130600,724
20240816,110300,37094530800,131100,130900,131100,130800,809
20240816,110200,36988565700,130900,130900,131000,130800,712
20240816,110100,36895371600,131000,130900,131000,130900,477
20240816,110000,36832900900,131000,130800,131000,130700,427
20240816,105900,36776991600,130700,130500,130800,130400,1017
20240816,105800,36644062300,130400,130500,130500,130300,384
20240816,105700,36593989800,130500,130600,130700,130400,599
20240816,105600,36515806800,130700,130600,130800,130500,648
20240816,105500,36431165600,130600,130600,130800,130400,362
20240816,105400,36383882400,130600,130700,130800,130400,599
20240816,105300,36305621800,130700,130600,130700,130500,533
20240816,105200,36235975200,130600,130700,130700,130400,421
20240816,105100,36181050900,130600,130800,130800,130300,596
20240816,105000,36103225500,130800,130700,130800,130600,495
20240816,104900,36038529200,130600,130800,131100,130600,744
20240816,104800,35941202900,130800,131000,131400,130800,1836
20240816,104700,35700287200,131100,130600,131100,130600,731
20240816,104600,35604600700,130600,130800,130800,130500,549
20240816,104500,35532843600,130900,130500,131000,130400,612
20240816,104400,35452874400,130500,130900,131000,130400,602
20240816,104300,35374121000,130900,130500,131000,130500,433
20240816,104200,35317529000,130700,130900,131100,130500,697
20240816,104100,35226365100,131000,131100,131200,130800,525
20240816,104000,35157601700,131100,131000,131100,130500,783
20240816,103900,35055201100,131000,131400,131500,131000,1319
20240816,103800,34882010200,131500,131000,131700,131000,2804
20240816,103700,34513474700,131000,131100,131200,130900,610
20240816,103600,34433518600,131100,130900,131100,130800,728
20240816,103500,34338164400,131000,130800,131100,130700,763
20240816,103400,34238258300,130700,130900,131000,130700,888
20240816,103300,34122040300,130900,130800,131000,130700,643
20240816,103200,34037866000,130800,131300,131400,130700,422
20240816,103100,33982587200,131300,131200,131400,130600,1201
20240816,103000,33825198000,131200,130800,131500,130800,7226
20240816,102900,32877917400,130800,130400,131000,130400,2208
20240816,102800,32589050400,130500,130000,130900,130000,1749
20240816,102700,32360778200,130000,129800,130400,129600,1614
20240816,102600,32150891200,129300,129100,129800,129000,10931
20240816,102500,30735740600,129100,129000,129300,129000,2485
20240816,102400,30415061200,128900,128600,129000,128600,808
20240816,102300,30310933400,128900,128900,129000,128600,3986
20240816,102200,29796848200,128900,128500,128900,128400,1775
20240816,102100,29568437500,128500,128300,128500,128000,602
20240816,102000,29491201800,128400,128300,128400,128000,927
20240816,101900,29372433800,128400,128300,128500,128000,1174
20240816,101800,29221958100,128300,128200,128300,128000,228
20240816,101700,29192739000,128200,128300,128400,128000,709
20240816,101600,29101843400,128300,128400,128500,128300,444
20240816,101500,29044838600,128400,128400,128700,128400,923
20240816,101400,28926202200,128400,128500,128500,128000,851
20240816,101300,28817048300,128500,128100,128500,127900,1116
20240816,101200,28673916000,128000,127500,128100,127200,1518
20240816,101100,28479926300,127400,126800,127400,126600,674
20240816,101000,28394379200,126600,126800,126900,126500,652
20240816,100900,28311827800,126700,126600,127400,126600,801
20240816,100800,28210169800,126600,126700,126900,126500,1547
20240816,100700,28014211300,126700,127000,127000,126600,824
20240816,100600,27909767700,126900,127200,127200,126900,1014
20240816,100500,27780917000,127200,127500,127500,127100,594
20240816,100400,27705354500,127500,127400,127600,127200,776
20240816,100300,27606459100,127500,127400,127600,127200,962
20240816,100200,27483872300,127400,127900,127900,127300,796
20240816,100100,27382290100,127600,127700,128000,127400,5405
20240816,100000,26693592800,128100,127900,128100,127400,718
20240816,095900,26601846600,128100,128300,128500,127900,1474
20240816,095800,26412887100,128200,127900,128300,127900,737
20240816,095700,26318474400,127800,127600,127900,127000,1257
20240816,095600,26158504600,127500,128000,128000,127400,864
20240816,095500,26048281900,128200,128600,128600,127400,1339
20240816,095400,25876913900,128600,128400,128600,127800,1524
20240816,095300,25681363500,128400,128400,128600,127900,1202
20240816,095200,25527125000,128400,128100,128400,127500,1372
20240816,095100,25351321800,128000,127900,128200,127700,1536
20240816,095000,25154699400,127700,127000,127800,126600,1590
20240816,094900,24952215400,126900,126700,127000,126600,1340
20240816,094800,24782293000,126700,127000,127200,126700,772
20240816,094700,24684311400,127000,127600,127600,126900,859
20240816,094600,24575165100,127600,127400,127700,127200,505
20240816,094500,24510828500,127500,127400,127800,127200,905
20240816,094400,24395399800,127400,127300,127900,127000,1601
20240816,094300,24191768900,127200,128100,128200,127000,2696
20240816,094200,23847831300,128100,128600,128600,128100,418
20240816,094100,23794200200,128600,128900,129100,128200,1181
20240816,094000,23642261100,129000,128500,129000,128200,931
20240816,093900,23522503600,128700,128700,129200,128200,1817
20240816,093800,23288957500,128700,129200,129400,128600,1052
20240816,093700,23153169500,129300,129300,129500,129200,914
20240816,093600,23034916300,129300,128500,129400,128500,1227
20240816,093500,22876607200,128500,128400,128700,127900,1398
20240816,093400,22697222900,128400,128200,128700,128200,1010
20240816,093300,22567533100,128200,128500,128800,128100,768
20240816,093200,22468917200,128500,128000,128800,127700,2149
20240816,093100,22193180800,128000,129700,129700,127800,6492
20240816,093000,21356563400,129700,130100,131000,129000,2551
20240816,092900,21025869500,129900,131900,132300,129800,2815
20240816,092800,20658164500,131200,132200,132500,131200,1666
20240816,092700,20438621200,132200,131000,132500,130800,3424
20240816,092600,19987144300,130800,130900,131300,130800,1210
20240816,092500,19828451700,130900,130900,131500,130800,1693
20240816,092400,19606355200,130900,131700,131700,130900,3891
20240816,092300,19096061300,131700,131300,132000,130900,3145
20240816,092200,18682272700,131600,131200,131900,130500,2244
20240816,092100,18387650700,131000,132900,132900,131000,2678
20240816,092000,18034279000,132900,132900,133000,132700,2067
20240816,091900,17759581600,132900,132400,132900,131500,7881
20240816,091800,16716487600,132400,131900,132800,131900,1002
20240816,091700,16583679000,131900,132000,133200,131800,5901
20240816,091600,15800823300,132200,133500,134000,131300,6186
20240816,091500,14983332500,134000,133600,134000,133000,6625
20240816,091400,14098310200,133600,133100,134000,132400,6343
20240816,091300,13252551100,133100,133000,133100,132300,5153
20240816,091200,12567921200,133000,132100,133400,132000,6255
20240816,091100,11738412100,132100,131000,132900,130600,8999
20240816,091000,10555153600,131000,129500,131100,129500,9299
20240816,090900,9342992700,129500,128500,129800,128100,4703
20240816,090800,8734807200,128500,128200,128900,127600,3294
20240816,090700,8312268700,128400,128500,129100,127900,4654
20240816,090600,7714490500,128400,129100,129900,127900,5163
20240816,090500,7050389900,129400,129500,130700,129000,9826
20240816,090400,5774648800,129600,127700,129700,127400,7063
20240816,090300,4866568100,127300,126300,127700,125900,8523
20240816,090200,3786879200,126000,126100,127000,126000,2983
20240816,090100,3410327700,126000,124500,126200,124000,9162
20240816,090000,2263500500,124400,123000,124500,123000,18363