KissMeData/004690/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184100,9472720500,110700,110700,110700,110700,433
20230801,184000,9472720500,110700,110700,110700,110700,0
20230801,183900,9472720500,110700,110700,110700,110700,0
20230801,183800,9472720500,110700,110700,110700,110700,0
20230801,183700,9472720500,110700,110700,110700,110700,0
20230801,183600,9472720500,110700,110700,110700,110700,0
20230801,183500,9472720500,110700,110700,110700,110700,0
20230801,183400,9472720500,110700,110700,110700,110700,0
20230801,183300,9472720500,110700,110700,110700,110700,0
20230801,183200,9472720500,110700,110700,110700,110700,0
20230801,183100,9472720500,110700,110700,110700,110700,0
20230801,183000,9472720500,110700,110700,110700,110700,0
20230801,182900,9472720500,110700,110700,110700,110700,0
20230801,182800,9472720500,110700,110700,110700,110700,0
20230801,182700,9472720500,110700,110700,110700,110700,0
20230801,182600,9472720500,110700,110700,110700,110700,0
20230801,182500,9472720500,110700,110700,110700,110700,0
20230801,182400,9472720500,110700,110700,110700,110700,0
20230801,182300,9472720500,110700,110700,110700,110700,0
20230801,182200,9472720500,110700,110700,110700,110700,0
20230801,182100,9472720500,110700,110700,110700,110700,0
20230801,182000,9472720500,110700,110700,110700,110700,0
20230801,181900,9472720500,110700,110700,110700,110700,0
20230801,181800,9472720500,110700,110700,110700,110700,0
20230801,181700,9472720500,110700,110700,110700,110700,0
20230801,181600,9472720500,110700,110700,110700,110700,0
20230801,181500,9472720500,110700,110700,110700,110700,0
20230801,181400,9472720500,110700,110700,110700,110700,0
20230801,181300,9472720500,110700,110700,110700,110700,0
20230801,181200,9472720500,110700,110700,110700,110700,0
20230801,181100,9472720500,110700,110700,110700,110700,433
20230801,181000,9472720500,110700,110700,110700,110700,0
20230801,180900,9472720500,110700,110700,110700,110700,0
20230801,180800,9472720500,110700,110700,110700,110700,0
20230801,180700,9472720500,110700,110700,110700,110700,0
20230801,180600,9472720500,110700,110700,110700,110700,0
20230801,180500,9472720500,110700,110700,110700,110700,0
20230801,180400,9472720500,110700,110700,110700,110700,0
20230801,180300,9472720500,110700,110700,110700,110700,0
20230801,180200,9472720500,110700,110700,110700,110700,0
20230801,180100,9472720500,110700,110700,110700,110700,0
20230801,180000,9472720500,110700,110700,110700,110700,0
20230801,175900,9472720500,110700,110700,110700,110700,0
20230801,175800,9472720500,110700,110700,110700,110700,0
20230801,175700,9472720500,110700,110700,110700,110700,0
20230801,175600,9472720500,110700,110700,110700,110700,0
20230801,175500,9472720500,110700,110700,110700,110700,0
20230801,175400,9472720500,110700,110700,110700,110700,0
20230801,175300,9472720500,110700,110700,110700,110700,0
20230801,175200,9472720500,110700,110700,110700,110700,0
20230801,175100,9472720500,110700,110700,110700,110700,0
20230801,175000,9472720500,110700,110700,110700,110700,0
20230801,174900,9472720500,110700,110700,110700,110700,0
20230801,174800,9472720500,110700,110700,110700,110700,0
20230801,174700,9472720500,110700,110700,110700,110700,0
20230801,174600,9472720500,110700,110700,110700,110700,0
20230801,174500,9472720500,110700,110700,110700,110700,0
20230801,174400,9472720500,110700,110700,110700,110700,0
20230801,174300,9472720500,110700,110700,110700,110700,0
20230801,174200,9472720500,110700,110700,110700,110700,0
20230801,174100,9472720500,110700,110700,110700,110700,433
20230801,174000,9472720500,110700,110700,110700,110700,0
20230801,173900,9472720500,110700,110700,110700,110700,0
20230801,173800,9472720500,110700,110700,110700,110700,0
20230801,173700,9472720500,110700,110700,110700,110700,0
20230801,173600,9472720500,110700,110700,110700,110700,0
20230801,173500,9472720500,110700,110700,110700,110700,0
20230801,173400,9472720500,110700,110700,110700,110700,0
20230801,173300,9472720500,110700,110700,110700,110700,0
20230801,173200,9472720500,110700,110700,110700,110700,0
20230801,173100,9472720500,110700,110700,110700,110700,0
20230801,173000,9472720500,110700,110700,110700,110700,0
20230801,172900,9472720500,110700,110700,110700,110700,0
20230801,172800,9472720500,110700,110700,110700,110700,0
20230801,172700,9472720500,110700,110700,110700,110700,0
20230801,172600,9472720500,110700,110700,110700,110700,0
20230801,172500,9472720500,110700,110700,110700,110700,0
20230801,172400,9472720500,110700,110700,110700,110700,0
20230801,172300,9472720500,110700,110700,110700,110700,0
20230801,172200,9472720500,110700,110700,110700,110700,0
20230801,172100,9472720500,110700,110700,110700,110700,0
20230801,172000,9472720500,110700,110700,110700,110700,0
20230801,171900,9472720500,110700,110700,110700,110700,0
20230801,171800,9472720500,110700,110700,110700,110700,0
20230801,171700,9472720500,110700,110700,110700,110700,0
20230801,171600,9472720500,110700,110700,110700,110700,0
20230801,171500,9472720500,110700,110700,110700,110700,0
20230801,171400,9472720500,110700,110700,110700,110700,0
20230801,171300,9472720500,110700,110700,110700,110700,0
20230801,171200,9472720500,110700,110700,110700,110700,0
20230801,171100,9472720500,110700,110700,110700,110700,433
20230801,171000,9472720500,110700,110700,110700,110700,0
20230801,170900,9472720500,110700,110700,110700,110700,0
20230801,170800,9472720500,110700,110700,110700,110700,0
20230801,170700,9472720500,110700,110700,110700,110700,0
20230801,170600,9472720500,110700,110700,110700,110700,0
20230801,170500,9472720500,110700,110700,110700,110700,0
20230801,170400,9472720500,110700,110700,110700,110700,0
20230801,170300,9472720500,110700,110700,110700,110700,0
20230801,170200,9472720500,110700,110700,110700,110700,0
20230801,170100,9472720500,110700,110700,110700,110700,0
20230801,170000,9472720500,110700,110700,110700,110700,0
20230801,165900,9472720500,110700,110700,110700,110700,0
20230801,165800,9472720500,110700,110700,110700,110700,0
20230801,165700,9472720500,110700,110700,110700,110700,0
20230801,165600,9472720500,110700,110700,110700,110700,0
20230801,165500,9472720500,110700,110700,110700,110700,0
20230801,165400,9472720500,110700,110700,110700,110700,0
20230801,165300,9472720500,110700,110700,110700,110700,0
20230801,165200,9472720500,110700,110700,110700,110700,0
20230801,165100,9472720500,110700,110700,110700,110700,0
20230801,165000,9472720500,110700,110700,110700,110700,0
20230801,164900,9472720500,110700,110700,110700,110700,0
20230801,164800,9472720500,110700,110700,110700,110700,0
20230801,164700,9472720500,110700,110700,110700,110700,0
20230801,164600,9472720500,110700,110700,110700,110700,0
20230801,164500,9472720500,110700,110700,110700,110700,0
20230801,164400,9472720500,110700,110700,110700,110700,0
20230801,164300,9472720500,110700,110700,110700,110700,0
20230801,164200,9472720500,110700,110700,110700,110700,0
20230801,164100,9472720500,110700,110700,110700,110700,433
20230801,164000,9472720500,110700,110700,110700,110700,0
20230801,163900,9472720500,110700,110700,110700,110700,0
20230801,163800,9472720500,110700,110700,110700,110700,0
20230801,163700,9472720500,110700,110700,110700,110700,0
20230801,163600,9472720500,110700,110700,110700,110700,0
20230801,163500,9472720500,110700,110700,110700,110700,0
20230801,163400,9472720500,110700,110700,110700,110700,0
20230801,163300,9472720500,110700,110700,110700,110700,0
20230801,163200,9472720500,110700,110700,110700,110700,0
20230801,163100,9472720500,110700,110700,110700,110700,0
20230801,163000,9472720500,110700,110700,110700,110700,0
20230801,162900,9472720500,110700,110700,110700,110700,0
20230801,162800,9472720500,110700,110700,110700,110700,0
20230801,162700,9472720500,110700,110700,110700,110700,0
20230801,162600,9472720500,110700,110700,110700,110700,0
20230801,162500,9472720500,110700,110700,110700,110700,0
20230801,162400,9472720500,110700,110700,110700,110700,0
20230801,162300,9472720500,110700,110700,110700,110700,0
20230801,162200,9472720500,110700,110700,110700,110700,0
20230801,162100,9472720500,110700,110700,110700,110700,0
20230801,162000,9472720500,110700,110700,110700,110700,0
20230801,161900,9472720500,110700,110700,110700,110700,0
20230801,161800,9472720500,110700,110700,110700,110700,0
20230801,161700,9472720500,110700,110700,110700,110700,0
20230801,161600,9472720500,110700,110700,110700,110700,0
20230801,161500,9472720500,110700,110700,110700,110700,0
20230801,161400,9472720500,110700,110700,110700,110700,0
20230801,161300,9472720500,110700,110700,110700,110700,0
20230801,161200,9472720500,110700,110700,110700,110700,0
20230801,161100,9472720500,110700,110700,110700,110700,433
20230801,161000,9472720500,110700,110700,110700,110700,0
20230801,160900,9472720500,110700,110700,110700,110700,0
20230801,160800,9472720500,110700,110700,110700,110700,0
20230801,160700,9472720500,110700,110700,110700,110700,0
20230801,160600,9472720500,110700,110700,110700,110700,0
20230801,160500,9472720500,110700,110700,110700,110700,0
20230801,160400,9472720500,110700,110700,110700,110700,0
20230801,160300,9472720500,110700,110700,110700,110700,0
20230801,160200,9472720500,110700,110700,110700,110700,0
20230801,160100,9472720500,110700,110700,110700,110700,0
20230801,160000,9472720500,110700,110700,110700,110700,0
20230801,155900,9472720500,110700,110700,110700,110700,0
20230801,155800,9472720500,110700,110700,110700,110700,0
20230801,155700,9472720500,110700,110700,110700,110700,0
20230801,155600,9472720500,110700,110700,110700,110700,0
20230801,155500,9472720500,110700,110700,110700,110700,0
20230801,155400,9472720500,110700,110700,110700,110700,0
20230801,155300,9472720500,110700,110700,110700,110700,0
20230801,155200,9472720500,110700,110700,110700,110700,0
20230801,155100,9472720500,110700,110700,110700,110700,0
20230801,155000,9472720500,110700,110700,110700,110700,0
20230801,154900,9472720500,110700,110700,110700,110700,0
20230801,154800,9472720500,110700,110700,110700,110700,0
20230801,154700,9472720500,110700,110700,110700,110700,0
20230801,154600,9472720500,110700,110700,110700,110700,0
20230801,154500,9472720500,110700,110700,110700,110700,0
20230801,154400,9472720500,110700,110700,110700,110700,0
20230801,154300,9472720500,110700,110700,110700,110700,0
20230801,154200,9472720500,110700,110700,110700,110700,0
20230801,154100,9472720500,110700,110700,110700,110700,433
20230801,154000,9472720500,110700,110700,110700,110700,0
20230801,153900,9472720500,110700,110700,110700,110700,0
20230801,153800,9472720500,110700,110700,110700,110700,0
20230801,153700,9472720500,110700,110700,110700,110700,0
20230801,153600,9472720500,110700,110700,110700,110700,0
20230801,153500,9472720500,110700,110700,110700,110700,0
20230801,153400,9472720500,110700,110700,110700,110700,0
20230801,153300,9472720500,110700,110700,110700,110700,0
20230801,153200,9472720500,110700,110700,110700,110700,0
20230801,153100,9472720500,110700,110700,110700,110700,0
20230801,153000,9472720500,110700,110700,110700,110700,433
20230801,152900,9424787400,110400,110400,110400,110400,0
20230801,152800,9424787400,110400,110400,110400,110400,0
20230801,152700,9424787400,110400,110400,110400,110400,0
20230801,152600,9424787400,110400,110400,110400,110400,0
20230801,152500,9424787400,110400,110400,110400,110400,0
20230801,152400,9424787400,110400,110400,110400,110400,0
20230801,152300,9424787400,110400,110400,110400,110400,0
20230801,152200,9424787400,110400,110400,110400,110400,0
20230801,152100,9424787400,110400,110400,110400,110400,0
20230801,152000,9424787400,110400,110400,110400,110400,0
20230801,151900,9424787400,110400,110700,110900,110400,488
20230801,151800,9370822200,110600,110800,110900,110600,216
20230801,151700,9346901200,110800,110900,111100,110800,219
20230801,151600,9322610700,110900,111100,111100,110900,180
20230801,151500,9302640100,111000,111000,111100,111000,106
20230801,151400,9290867900,111000,110900,111000,110900,194
20230801,151300,9269341600,110900,110800,110900,110800,401
20230801,151200,9224887500,110800,110700,110800,110600,394
20230801,151100,9181271700,110600,110700,110700,110600,442
20230801,151000,9132378500,110600,110500,110600,110500,145
20230801,150900,9116341700,110600,110500,110600,110500,134
20230801,150800,9101529800,110500,110400,110500,110400,33
20230801,150700,9097884400,110600,110700,110700,110400,829
20230801,150600,9006321600,110600,110500,110600,110400,131
20230801,150500,8991840100,110500,110600,110600,110400,176
20230801,150400,8972385600,110400,110400,110700,110300,306
20230801,150300,8938574900,110400,110600,110600,110400,595
20230801,150200,8872811000,110600,110700,110700,110600,97
20230801,150100,8862075800,110600,110700,110800,110500,256
20230801,150000,8833754400,110800,111000,111000,110700,2288
20230801,145900,8580092400,110900,111300,111300,110900,1112
20230801,145800,8456618400,111300,111200,111300,111000,398
20230801,145700,8412349000,111300,111200,111400,110900,850
20230801,145600,8317841300,111200,111100,111300,110800,786
20230801,145500,8230431900,111100,110600,111200,110500,1150
20230801,145400,8102961300,110600,110300,110700,110300,506
20230801,145300,8047028100,110300,109800,110400,109700,2495
20230801,145200,7772518900,109900,109800,109900,109800,124
20230801,145100,7758903000,109800,109800,109800,109800,316
20230801,145000,7724206200,109700,109800,109800,109700,35
20230801,144900,7720363700,109800,109800,109900,109700,211
20230801,144800,7697187600,109800,109800,109800,109800,20
20230801,144700,7694991600,109900,109900,109900,109800,574
20230801,144600,7631910900,109800,109800,109900,109800,363
20230801,144500,7592052500,109800,109700,109800,109700,144
20230801,144400,7576241500,109700,109700,109700,109600,55
20230801,144300,7570209600,109700,109700,109700,109700,35
20230801,144200,7566370100,109700,109600,109700,109600,118
20230801,144100,7553433400,109600,109600,109600,109400,231
20230801,144000,7528127000,109600,109700,109700,109600,4
20230801,143900,7527688400,109700,109700,109700,109700,131
20230801,143800,7513317700,109700,109700,109700,109700,127
20230801,143700,7499385800,109800,109700,109800,109700,186
20230801,143600,7478981500,109700,109600,109700,109600,44
20230801,143500,7474155800,109600,109700,109700,109600,10
20230801,143400,7473059200,109700,109800,109800,109600,83
20230801,143300,7463951200,109800,109800,109900,109700,37
20230801,143200,7459888500,109800,109500,109900,109500,1022
20230801,143100,7347638200,109500,109300,109500,109300,17
20230801,143000,7345778100,109700,109400,109800,109300,999
20230801,142900,7236281400,109300,109300,109400,109300,29
20230801,142800,7233111200,109300,109300,109300,109300,6
20230801,142700,7232455400,109300,109300,109400,109300,17
20230801,142600,7230597200,109300,109300,109300,109300,328
20230801,142500,7194746800,109300,109400,109400,109300,95
20230801,142400,7184363200,109400,109500,109500,109400,162
20230801,142300,7166639300,109500,109400,109500,109400,103
20230801,142200,7155370700,109400,109400,109400,109400,17
20230801,142100,7153510900,109400,109500,109500,109400,6
20230801,142000,7152854000,109600,109500,109600,109400,173
20230801,141900,7133914300,109500,109300,109500,109300,144
20230801,141800,7118168500,109200,109200,109300,109200,30
20230801,141700,7114891500,109200,109200,109200,109200,63
20230801,141600,7108011900,109200,109200,109200,109200,1
20230801,141500,7107902700,109200,109100,109200,109100,87
20230801,141400,7098402400,109200,109200,109200,109200,24
20230801,141300,7095781600,109200,109300,109300,109200,58
20230801,141200,7089446600,109500,109000,109500,109000,328
20230801,141100,7053566100,109000,109000,109100,109000,51
20230801,141000,7048005300,109100,109100,109100,109100,72
20230801,140900,7040150100,109200,109200,109400,109100,286
20230801,140800,7008934600,109300,109200,109300,109200,222
20230801,140700,6984677000,109200,109100,109200,109100,44
20230801,140600,6979876300,109100,109000,109100,109000,34
20230801,140500,6976167900,109100,109100,109100,109000,59
20230801,140400,6969732000,109100,109000,109100,109000,39
20230801,140300,6965480000,109000,108900,109000,108800,59
20230801,140200,6959054600,108900,108900,109000,108900,285
20230801,140100,6927997600,108900,109000,109100,108900,63
20230801,140000,6921131100,108900,109100,109200,108800,564
20230801,135900,6859640700,109200,109200,109200,109200,54
20230801,135800,6853743900,109400,109400,109500,109400,162
20230801,135700,6836017700,109400,109500,109500,109400,164
20230801,135600,6818066700,109500,109100,109500,109100,614
20230801,135500,6750921600,109100,109100,109200,109100,260
20230801,135400,6722548400,109100,109100,109200,109100,141
20230801,135300,6707159500,109200,109100,109300,109100,317
20230801,135200,6672546900,109000,109100,109300,109000,174
20230801,135100,6653557000,109100,109200,109300,109100,174
20230801,135000,6634557500,109300,109300,109300,109200,115
20230801,134900,6621992300,109300,108700,109300,108700,584
20230801,134800,6558313000,108600,108500,108700,108500,168
20230801,134700,6540068500,108500,108300,108600,108300,349
20230801,134600,6502246100,108300,108600,108600,108200,145
20230801,134500,6486519100,108700,108500,108700,108500,139
20230801,134400,6471425500,108500,108100,108500,108100,105
20230801,134300,6460057000,108200,108500,108500,108200,157
20230801,134200,6443050300,108600,108600,108600,108400,419
20230801,134100,6397576400,108600,108500,108600,108500,17
20230801,134000,6395730900,108500,108400,108500,108400,111
20230801,133900,6383689500,108500,108300,108500,108300,55
20230801,133800,6377726800,108300,108400,108500,108300,136
20230801,133700,6362984100,108300,108100,108300,108100,116
20230801,133600,6350426200,108000,108000,108000,108000,41
20230801,133500,6345998200,108000,108300,108300,107900,36
20230801,133400,6342110300,107900,108000,108000,107900,34
20230801,133300,6338441500,107900,107900,107900,107900,20
20230801,133200,6336283500,107800,108200,108300,107800,90
20230801,133100,6326546500,108100,108200,108200,108100,133
20230801,133000,6312156200,108200,108100,108200,108100,66
20230801,132900,6305018000,108200,107900,108200,107900,101
20230801,132800,6294111500,108000,108200,108200,108000,45
20230801,132700,6289251100,108300,108200,108300,107700,886
20230801,132600,6193626600,108200,108300,108300,108200,119
20230801,132500,6180750400,108200,108400,108400,108200,100
20230801,132400,6169919900,108600,108500,108600,108300,593
20230801,132300,6105628600,108500,108500,108600,108500,5
20230801,132200,6105086000,108600,108600,108600,108600,3
20230801,132100,6104760200,108700,108500,108700,108500,113
20230801,132000,6092489000,108600,108500,108600,108400,595
20230801,131900,6027931900,108500,109000,109000,108500,1103
20230801,131800,5907970700,109000,108900,109000,108900,62
20230801,131700,5901216000,108800,108800,109000,108800,49
20230801,131600,5895883700,108900,109300,109300,108900,218
20230801,131500,5872122200,109200,109400,109400,109200,8
20230801,131400,5871247800,109500,109500,109500,109500,122
20230801,131300,5857888800,109600,109200,109600,109000,476
20230801,131200,5805912800,109500,109300,109500,109300,159
20230801,131100,5788531900,109500,109500,109500,109300,58
20230801,131000,5782185700,109500,109400,109500,109300,183
20230801,130900,5762155800,109400,109600,109600,109400,211
20230801,130800,5739051400,109600,109300,109600,109200,199
20230801,130700,5717271400,109300,109200,109300,109100,63
20230801,130600,5710392300,109200,109400,109600,109200,405
20230801,130500,5666093400,109500,109600,109600,109400,407
20230801,130400,5621527100,109600,109600,109700,109500,252
20230801,130300,5593909600,109600,109700,109700,109500,211
20230801,130200,5570783300,109700,109600,109700,109500,280
20230801,130100,5540083700,109500,109600,109600,109500,87
20230801,130000,5530549100,109600,109600,109600,109400,512
20230801,125900,5474479300,109500,109400,109800,109300,1184
20230801,125800,5344707000,109300,109500,109500,109200,245
20230801,125700,5317908100,109400,109000,109400,109000,1073
20230801,125600,5200678800,109000,109000,109100,109000,204
20230801,125500,5178441000,109000,109100,109100,108900,234
20230801,125400,5152932800,109100,109000,109100,108900,289
20230801,125300,5121425500,109000,108900,109000,108900,44
20230801,125200,5116631900,109000,108800,109000,108800,109
20230801,125100,5104756100,108700,108300,108700,108300,119
20230801,125000,5091848600,108300,108600,108600,108300,59
20230801,124900,5085441800,108600,108800,108800,108600,32
20230801,124800,5081962700,108900,109200,109200,108900,107
20230801,124700,5070294900,109200,108800,109300,108800,416
20230801,124600,5024933200,108800,108300,108800,108300,255
20230801,124500,4997253900,108300,108500,108600,108300,26
20230801,124400,4994436400,108600,108300,108700,108100,367
20230801,124300,4954652200,108300,108500,108500,108300,145
20230801,124200,4938928800,108500,108900,108900,108500,135
20230801,124100,4924257200,108800,108800,108800,108800,113
20230801,124000,4911962800,108800,108700,108800,108700,202
20230801,123900,4889998200,108700,108500,109000,108500,111
20230801,123800,4877922500,108500,108900,109000,108500,753
20230801,123700,4796138100,109000,109500,109500,108900,1292
20230801,123600,4655108000,109500,109700,109800,109400,143
20230801,123500,4639441900,109400,109400,109800,109400,176
20230801,123400,4620150200,109100,109500,110000,109100,388
20230801,123300,4577706600,109500,110400,110400,109200,1028
20230801,123200,4464611400,110500,110000,110500,109800,536
20230801,123100,4405528600,110000,109800,111000,109600,2307
20230801,123000,4151234800,109800,108800,109800,108700,1691
20230801,122900,3966367900,108700,108600,108700,108500,398
20230801,122800,3923141000,108600,108600,108700,108500,190
20230801,122700,3902509000,108600,108600,108800,108500,687
20230801,122600,3827836700,108700,108400,108700,108300,295
20230801,122500,3795830900,108300,108100,108300,108000,69
20230801,122400,3788366700,108000,107900,109000,107900,1191
20230801,122300,3659440000,107900,107900,107900,107800,268
20230801,122200,3630524800,107900,107800,107900,107800,155
20230801,122100,3613805800,107800,107600,107900,107500,714
20230801,122000,3536904300,107500,107400,107500,107400,371
20230801,121900,3497022200,107400,107400,107400,107400,191
20230801,121800,3476508800,107400,107500,107500,107400,151
20230801,121700,3460284400,107400,107600,107600,107400,196
20230801,121600,3439197500,107600,107200,107600,107200,2558
20230801,121500,3164272100,107200,107100,107200,107100,304
20230801,121400,3131688500,107100,107100,107200,107100,141
20230801,121300,3116586900,107100,107000,107100,107000,168
20230801,121200,3098598700,107000,107000,107100,107000,153
20230801,121100,3082217700,107000,107000,107000,106900,120
20230801,121000,3069382700,106900,106800,106900,106800,100
20230801,120900,3058692800,106800,106700,106800,106700,14
20230801,120800,3057198100,106800,106800,106800,106800,17
20230801,120700,3055382500,106700,106800,106800,106700,2
20230801,120600,3055169000,106800,106800,106800,106800,99
20230801,120500,3044595800,106900,106800,106900,106800,13
20230801,120400,3043206200,106700,106700,106700,106700,8
20230801,120300,3042352600,106700,106700,106700,106700,40
20230801,120200,3038084600,106700,106700,106700,106700,0
20230801,120100,3038084600,106700,106900,106900,106700,501
20230801,120000,2984609500,106900,107000,107000,106900,54
20230801,115900,2978832500,107000,106900,107000,106900,185
20230801,115800,2959037700,106900,106900,106900,106900,6
20230801,115700,2958396300,106900,107000,107000,106900,50
20230801,115600,2953047300,107000,107000,107000,107000,56
20230801,115500,2947055300,107000,107000,107000,107000,103
20230801,115400,2936034300,106900,106900,106900,106900,133
20230801,115300,2921816600,106900,106900,106900,106900,2
20230801,115200,2921602800,106900,106900,106900,106900,5
20230801,115100,2921068300,106900,106900,106900,106800,181
20230801,115000,2901725000,106900,107000,107000,106900,116
20230801,114900,2889323500,107000,107100,107100,107000,128
20230801,114800,2875620000,107100,106800,107100,106800,482
20230801,114700,2824074700,106800,106600,106800,106600,41
20230801,114600,2819699900,106500,106600,106600,106500,144
20230801,114500,2804350000,106500,106500,106600,106500,35
20230801,114400,2800619200,106500,106500,106500,106500,0
20230801,114300,2800619200,106500,106600,106600,106500,64
20230801,114200,2793802400,106500,106600,106600,106500,48
20230801,114100,2788686500,106600,106600,106600,106600,0
20230801,114000,2788686500,106600,106500,106600,106500,160
20230801,113900,2771635600,106400,106300,106400,106300,177
20230801,113800,2752802900,106400,106500,106500,106400,91
20230801,113700,2743118700,106500,106600,106600,106500,3
20230801,113600,2742799100,106600,106400,106600,106400,161
20230801,113500,2725650300,106400,106400,106400,106400,5
20230801,113400,2725118300,106300,106400,106400,106300,20
20230801,113300,2722991200,106500,106400,106500,106400,37
20230801,113200,2719054100,106600,106300,106600,106300,56
20230801,113100,2713092600,106300,106300,106300,106300,104
20230801,113000,2702037400,106300,106600,106600,106300,118
20230801,112900,2689481900,106300,106600,106600,106300,109
20230801,112800,2677871300,106700,106700,106700,106700,0
20230801,112700,2677871300,106700,106500,106700,106500,183
20230801,112600,2658366200,106400,106400,106400,106400,5
20230801,112500,2657834200,106400,106400,106400,106400,45
20230801,112400,2653046200,106500,106400,106500,106400,63
20230801,112300,2646336800,106400,106400,106500,106400,204
20230801,112200,2624629600,106400,106400,106400,106400,29
20230801,112100,2621544000,106500,106500,106500,106500,216
20230801,112000,2598540000,106500,106600,106600,106500,17
20230801,111900,2596727900,106600,106600,106600,106600,5
20230801,111800,2596194900,106600,106600,106600,106600,117
20230801,111700,2583722700,106600,106600,106700,106600,90
20230801,111600,2574126700,106700,106700,106700,106700,30
20230801,111500,2570925700,106700,106700,106700,106700,85
20230801,111400,2561856200,106800,106700,106800,106700,71
20230801,111300,2554279400,106800,106900,106900,106800,808
20230801,111200,2467975600,106900,107100,107100,106900,158
20230801,111100,2451067000,107100,107200,107200,107100,134
20230801,111000,2436707700,107100,107100,107100,107000,125
20230801,110900,2423324700,107100,106900,107100,106900,95
20230801,110800,2413151600,107000,107000,107100,106900,1340
20230801,110700,2269724100,107100,107000,107100,107000,661
20230801,110600,2198949000,107000,106600,107000,106600,468
20230801,110500,2148947300,106600,106500,106600,106500,93
20230801,110400,2139039800,106400,106400,106500,106300,79
20230801,110300,2130638200,106400,106300,106400,106300,135
20230801,110200,2116281600,106400,106500,106500,106400,44
20230801,110100,2111599600,106500,106800,106800,106500,377
20230801,110000,2071388600,106800,106600,106800,106600,305
20230801,105900,2038841600,106600,106600,106700,106600,231
20230801,105800,2014203500,106600,106500,106700,106500,302
20230801,105700,1982018800,106400,106200,106400,106100,1082
20230801,105600,1867072300,106200,106200,106200,106100,177
20230801,105500,1848283100,106200,106000,106200,106000,278
20230801,105400,1818766600,106000,106100,106100,106000,159
20230801,105300,1801896900,106200,106100,106200,106100,109
20230801,105200,1790331400,106100,106100,106300,105900,1133
20230801,105100,1670065300,106100,105800,106100,105700,1067
20230801,105000,1557141700,105700,105800,105800,105700,93
20230801,104900,1547310400,105800,105700,105800,105700,136
20230801,104800,1532922700,105700,105800,105800,105700,122
20230801,104700,1520015500,105800,105600,105800,105600,681
20230801,104600,1447979300,105600,105700,105700,105600,102
20230801,104500,1437206000,105700,105700,105700,105700,45
20230801,104400,1432449500,105600,105900,105900,105600,637
20230801,104300,1365064300,105600,105800,106000,105600,363
20230801,104200,1326613600,105800,105500,105800,105500,1203
20230801,104100,1199592800,105400,105400,105400,105400,21
20230801,104000,1197379400,105500,105400,105500,105400,232
20230801,103900,1172924700,105300,105100,105300,105100,1254
20230801,103800,1040972000,105200,105100,105200,105100,22
20230801,103700,1038657700,105100,105100,105100,105100,56
20230801,103600,1032772100,105100,105100,105100,105100,42
20230801,103500,1028357900,105100,105000,105100,105000,17
20230801,103400,1026572100,105000,105000,105200,105000,29
20230801,103300,1023522800,105100,105100,105100,105100,30
20230801,103200,1020369800,105100,105100,105200,105100,54
20230801,103100,1014693100,105200,105200,105200,105200,231
20230801,103000,990391900,105200,105200,105200,105200,5
20230801,102900,989865900,105100,105100,105100,105100,21
20230801,102800,987658800,105100,105000,105100,105000,346
20230801,102700,951302400,105000,105000,105100,105000,33
20230801,102600,947837300,105000,105000,105000,104900,311
20230801,102500,915183300,105000,105000,105000,104900,172
20230801,102400,897123400,105000,104900,105000,104900,135
20230801,102300,882960900,105000,104900,105000,104900,40
20230801,102200,878763900,104900,105000,105000,104900,96
20230801,102100,868693400,104900,104900,105000,104900,126
20230801,102000,855465800,104900,104900,105000,104900,95
20230801,101900,845499000,104900,104900,104900,104800,12
20230801,101800,844240300,104900,104900,104900,104800,103
20230801,101700,833435800,104900,104800,104900,104800,437
20230801,101600,787611800,104800,104800,104900,104700,181
20230801,101500,768633100,104800,104800,104800,104800,0
20230801,101400,768633100,104800,104700,104800,104700,64
20230801,101300,761926200,104800,104700,104800,104700,108
20230801,101200,750608300,104700,104700,104700,104700,31
20230801,101100,747362600,104700,104700,104700,104600,25
20230801,101000,744745600,104600,104700,104700,104600,10
20230801,100900,743698900,104600,104600,104600,104600,21
20230801,100800,741502300,104600,104600,104700,104600,10
20230801,100700,740456000,104700,104700,104700,104700,2
20230801,100600,740246600,104700,104800,104800,104600,41
20230801,100500,735951800,104800,104700,104800,104700,39
20230801,100400,731866600,104700,104500,104700,104500,44
20230801,100300,727260100,104400,104600,104600,104400,20
20230801,100200,725169300,104400,104600,104600,104400,2
20230801,100100,724960300,104400,104600,104600,104400,34
20230801,100000,721404600,104700,104700,104700,104700,3
20230801,095900,721090500,104400,104500,104500,104400,124
20230801,095800,708140200,104500,104400,104500,104400,29
20230801,095700,705111100,104400,104400,104400,104400,0
20230801,095600,705111100,104400,104700,104700,104400,52
20230801,095500,699682000,104700,104700,104700,104700,2
20230801,095400,699472600,104700,104700,104700,104600,292
20230801,095300,668902200,104700,104800,104800,104700,135
20230801,095200,654761600,104700,104700,104800,104700,490
20230801,095100,603438500,104700,104600,104700,104600,508
20230801,095000,550254900,104200,104600,104600,104100,144
20230801,094900,535198900,104600,104700,104700,104600,42
20230801,094800,530803500,104700,104700,104700,104600,68
20230801,094700,523684300,104800,104800,104800,104800,20
20230801,094600,521588300,104800,104700,104800,104700,301
20230801,094500,490063100,104700,104700,104700,104700,182
20230801,094400,471007700,104600,104700,104700,104600,137
20230801,094300,456668400,104700,104400,104700,104400,151
20230801,094200,440880100,104400,104100,104500,104100,1078
20230801,094100,328388100,104100,104000,104100,104000,46
20230801,094000,323602500,103900,103900,103900,103900,3
20230801,093900,323290800,103800,103800,103800,103800,0
20230801,093800,323290800,103800,103800,103800,103800,43
20230801,093700,318827400,103800,103800,103800,103800,0
20230801,093600,318827400,103800,103900,104100,103800,276
20230801,093500,290126000,103800,103900,103900,103800,20
20230801,093400,288048700,103800,103800,103800,103800,0
20230801,093300,288048700,103800,103800,103800,103800,27
20230801,093200,285246100,103900,103900,103900,103900,16
20230801,093100,283583700,103900,103900,103900,103900,49
20230801,093000,278492600,103900,103800,103900,103700,67
20230801,092900,271538800,103900,104000,104000,103900,201
20230801,092800,250653500,104000,104000,104000,104000,13
20230801,092700,249301500,104000,104000,104000,104000,6
20230801,092600,248677500,104100,104000,104100,104000,9
20230801,092500,247741400,104000,104000,104000,104000,1
20230801,092400,247637400,103900,103900,103900,103900,1
20230801,092300,247533500,103900,104000,104000,103900,16
20230801,092200,245869600,103900,103800,103900,103800,33
20230801,092100,242441900,103900,103900,103900,103900,58
20230801,092000,236415700,103800,103800,103800,103700,202
20230801,091900,215448200,103900,103900,103900,103900,4
20230801,091800,215032600,103900,103900,103900,103900,15
20230801,091700,213474100,103800,103800,103800,103800,1
20230801,091600,213370300,103900,103900,103900,103900,106
20230801,091500,202356900,104000,104000,104200,103900,70
20230801,091400,195076900,104000,104200,104200,103900,163
20230801,091300,178124400,104200,104000,104300,104000,185
20230801,091200,158861200,103900,103800,103900,103800,8
20230801,091100,158030500,103800,104000,104000,103800,235
20230801,091000,133614000,104000,104000,104000,104000,49
20230801,090900,128518000,103900,103900,103900,103900,44
20230801,090800,123946400,104300,104300,104400,104000,238
20230801,090700,99145500,104400,104100,104400,104100,130
20230801,090600,85588400,104100,104000,104100,103900,192
20230801,090500,65620000,104000,103500,104000,103500,273
20230801,090400,37316100,103500,103200,103500,103200,41
20230801,090300,33073800,103200,103100,103200,103000,64
20230801,090200,26476300,102900,102900,103000,102900,25
20230801,090100,23901500,102700,102900,102900,102700,4
20230801,090000,23490500,102900,102500,102900,102500,229