KissMeData/000640/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,183100,1120197000,95200,95200,95200,95200,112
20230814,183000,1120197000,95200,95200,95200,95200,0
20230814,182900,1120197000,95200,95200,95200,95200,0
20230814,182800,1120197000,95200,95200,95200,95200,0
20230814,182700,1120197000,95200,95200,95200,95200,0
20230814,182600,1120197000,95200,95200,95200,95200,0
20230814,182500,1120197000,95200,95200,95200,95200,0
20230814,182400,1120197000,95200,95200,95200,95200,0
20230814,182300,1120197000,95200,95200,95200,95200,0
20230814,182200,1120197000,95200,95200,95200,95200,0
20230814,182100,1120197000,95200,95200,95200,95200,0
20230814,182000,1120197000,95200,95200,95200,95200,0
20230814,181900,1120197000,95200,95200,95200,95200,0
20230814,181800,1120197000,95200,95200,95200,95200,0
20230814,181700,1120197000,95200,95200,95200,95200,0
20230814,181600,1120197000,95200,95200,95200,95200,0
20230814,181500,1120197000,95200,95200,95200,95200,0
20230814,181400,1120197000,95200,95200,95200,95200,0
20230814,181300,1120197000,95200,95200,95200,95200,0
20230814,181200,1120197000,95200,95200,95200,95200,0
20230814,181100,1120197000,95200,95200,95200,95200,0
20230814,181000,1120197000,95200,95200,95200,95200,0
20230814,180900,1120197000,95200,95200,95200,95200,0
20230814,180800,1120197000,95200,95200,95200,95200,0
20230814,180700,1120197000,95200,95200,95200,95200,0
20230814,180600,1120197000,95200,95200,95200,95200,0
20230814,180500,1120197000,95200,95200,95200,95200,0
20230814,180400,1120197000,95200,95200,95200,95200,0
20230814,180300,1120197000,95200,95200,95200,95200,0
20230814,180200,1120197000,95200,95200,95200,95200,0
20230814,180100,1120197000,95200,95200,95200,95200,112
20230814,180000,1120197000,95200,95200,95200,95200,0
20230814,175900,1120197000,95200,95200,95200,95200,0
20230814,175800,1120197000,95200,95200,95200,95200,0
20230814,175700,1120197000,95200,95200,95200,95200,0
20230814,175600,1120197000,95200,95200,95200,95200,0
20230814,175500,1120197000,95200,95200,95200,95200,0
20230814,175400,1120197000,95200,95200,95200,95200,0
20230814,175300,1120197000,95200,95200,95200,95200,0
20230814,175200,1120197000,95200,95200,95200,95200,0
20230814,175100,1120197000,95200,95200,95200,95200,0
20230814,175000,1120197000,95200,95200,95200,95200,0
20230814,174900,1120197000,95200,95200,95200,95200,0
20230814,174800,1120197000,95200,95200,95200,95200,0
20230814,174700,1120197000,95200,95200,95200,95200,0
20230814,174600,1120197000,95200,95200,95200,95200,0
20230814,174500,1120197000,95200,95200,95200,95200,0
20230814,174400,1120197000,95200,95200,95200,95200,0
20230814,174300,1120197000,95200,95200,95200,95200,0
20230814,174200,1120197000,95200,95200,95200,95200,0
20230814,174100,1120197000,95200,95200,95200,95200,0
20230814,174000,1120197000,95200,95200,95200,95200,0
20230814,173900,1120197000,95200,95200,95200,95200,0
20230814,173800,1120197000,95200,95200,95200,95200,0
20230814,173700,1120197000,95200,95200,95200,95200,0
20230814,173600,1120197000,95200,95200,95200,95200,0
20230814,173500,1120197000,95200,95200,95200,95200,0
20230814,173400,1120197000,95200,95200,95200,95200,0
20230814,173300,1120197000,95200,95200,95200,95200,0
20230814,173200,1120197000,95200,95200,95200,95200,0
20230814,173100,1120197000,95200,95200,95200,95200,112
20230814,173000,1120197000,95200,95200,95200,95200,0
20230814,172900,1120197000,95200,95200,95200,95200,0
20230814,172800,1120197000,95200,95200,95200,95200,0
20230814,172700,1120197000,95200,95200,95200,95200,0
20230814,172600,1120197000,95200,95200,95200,95200,0
20230814,172500,1120197000,95200,95200,95200,95200,0
20230814,172400,1120197000,95200,95200,95200,95200,0
20230814,172300,1120197000,95200,95200,95200,95200,0
20230814,172200,1120197000,95200,95200,95200,95200,0
20230814,172100,1120197000,95200,95200,95200,95200,0
20230814,172000,1120197000,95200,95200,95200,95200,0
20230814,171900,1120197000,95200,95200,95200,95200,0
20230814,171800,1120197000,95200,95200,95200,95200,0
20230814,171700,1120197000,95200,95200,95200,95200,0
20230814,171600,1120197000,95200,95200,95200,95200,0
20230814,171500,1120197000,95200,95200,95200,95200,0
20230814,171400,1120197000,95200,95200,95200,95200,0
20230814,171300,1120197000,95200,95200,95200,95200,0
20230814,171200,1120197000,95200,95200,95200,95200,0
20230814,171100,1120197000,95200,95200,95200,95200,0
20230814,171000,1120197000,95200,95200,95200,95200,0
20230814,170900,1120197000,95200,95200,95200,95200,0
20230814,170800,1120197000,95200,95200,95200,95200,0
20230814,170700,1120197000,95200,95200,95200,95200,0
20230814,170600,1120197000,95200,95200,95200,95200,0
20230814,170500,1120197000,95200,95200,95200,95200,0
20230814,170400,1120197000,95200,95200,95200,95200,0
20230814,170300,1120197000,95200,95200,95200,95200,0
20230814,170200,1120197000,95200,95200,95200,95200,0
20230814,170100,1120197000,95200,95200,95200,95200,112
20230814,170000,1120197000,95200,95200,95200,95200,0
20230814,165900,1120197000,95200,95200,95200,95200,0
20230814,165800,1120197000,95200,95200,95200,95200,0
20230814,165700,1120197000,95200,95200,95200,95200,0
20230814,165600,1120197000,95200,95200,95200,95200,0
20230814,165500,1120197000,95200,95200,95200,95200,0
20230814,165400,1120197000,95200,95200,95200,95200,0
20230814,165300,1120197000,95200,95200,95200,95200,0
20230814,165200,1120197000,95200,95200,95200,95200,0
20230814,165100,1120197000,95200,95200,95200,95200,0
20230814,165000,1120197000,95200,95200,95200,95200,0
20230814,164900,1120197000,95200,95200,95200,95200,0
20230814,164800,1120197000,95200,95200,95200,95200,0
20230814,164700,1120197000,95200,95200,95200,95200,0
20230814,164600,1120197000,95200,95200,95200,95200,0
20230814,164500,1120197000,95200,95200,95200,95200,0
20230814,164400,1120197000,95200,95200,95200,95200,0
20230814,164300,1120197000,95200,95200,95200,95200,0
20230814,164200,1120197000,95200,95200,95200,95200,0
20230814,164100,1120197000,95200,95200,95200,95200,0
20230814,164000,1120197000,95200,95200,95200,95200,0
20230814,163900,1120197000,95200,95200,95200,95200,0
20230814,163800,1120197000,95200,95200,95200,95200,0
20230814,163700,1120197000,95200,95200,95200,95200,0
20230814,163600,1120197000,95200,95200,95200,95200,0
20230814,163500,1120197000,95200,95200,95200,95200,0
20230814,163400,1120197000,95200,95200,95200,95200,0
20230814,163300,1120197000,95200,95200,95200,95200,0
20230814,163200,1120197000,95200,95200,95200,95200,0
20230814,163100,1120197000,95200,95200,95200,95200,112
20230814,163000,1120197000,95200,95200,95200,95200,0
20230814,162900,1120197000,95200,95200,95200,95200,0
20230814,162800,1120197000,95200,95200,95200,95200,0
20230814,162700,1120197000,95200,95200,95200,95200,0
20230814,162600,1120197000,95200,95200,95200,95200,0
20230814,162500,1120197000,95200,95200,95200,95200,0
20230814,162400,1120197000,95200,95200,95200,95200,0
20230814,162300,1120197000,95200,95200,95200,95200,0
20230814,162200,1120197000,95200,95200,95200,95200,0
20230814,162100,1120197000,95200,95200,95200,95200,0
20230814,162000,1120197000,95200,95200,95200,95200,0
20230814,161900,1120197000,95200,95200,95200,95200,0
20230814,161800,1120197000,95200,95200,95200,95200,0
20230814,161700,1120197000,95200,95200,95200,95200,0
20230814,161600,1120197000,95200,95200,95200,95200,0
20230814,161500,1120197000,95200,95200,95200,95200,0
20230814,161400,1120197000,95200,95200,95200,95200,0
20230814,161300,1120197000,95200,95200,95200,95200,0
20230814,161200,1120197000,95200,95200,95200,95200,0
20230814,161100,1120197000,95200,95200,95200,95200,0
20230814,161000,1120197000,95200,95200,95200,95200,0
20230814,160900,1120197000,95200,95200,95200,95200,0
20230814,160800,1120197000,95200,95200,95200,95200,0
20230814,160700,1120197000,95200,95200,95200,95200,0
20230814,160600,1120197000,95200,95200,95200,95200,0
20230814,160500,1120197000,95200,95200,95200,95200,0
20230814,160400,1120197000,95200,95200,95200,95200,0
20230814,160300,1120197000,95200,95200,95200,95200,0
20230814,160200,1120197000,95200,95200,95200,95200,0
20230814,160100,1120197000,95200,95200,95200,95200,112
20230814,160000,1120197000,95200,95200,95200,95200,0
20230814,155900,1120197000,95200,95200,95200,95200,0
20230814,155800,1120197000,95200,95200,95200,95200,0
20230814,155700,1120197000,95200,95200,95200,95200,0
20230814,155600,1120197000,95200,95200,95200,95200,0
20230814,155500,1120197000,95200,95200,95200,95200,0
20230814,155400,1120197000,95200,95200,95200,95200,0
20230814,155300,1120197000,95200,95200,95200,95200,0
20230814,155200,1120197000,95200,95200,95200,95200,0
20230814,155100,1120197000,95200,95200,95200,95200,0
20230814,155000,1120197000,95200,95200,95200,95200,0
20230814,154900,1120197000,95200,95200,95200,95200,0
20230814,154800,1120197000,95200,95200,95200,95200,0
20230814,154700,1120197000,95200,95200,95200,95200,0
20230814,154600,1120197000,95200,95200,95200,95200,0
20230814,154500,1120197000,95200,95200,95200,95200,0
20230814,154400,1120197000,95200,95200,95200,95200,0
20230814,154300,1120197000,95200,95200,95200,95200,0
20230814,154200,1120197000,95200,95200,95200,95200,0
20230814,154100,1120197000,95200,95200,95200,95200,0
20230814,154000,1120197000,95200,95200,95200,95200,0
20230814,153900,1120197000,95200,95200,95200,95200,0
20230814,153800,1120197000,95200,95200,95200,95200,0
20230814,153700,1120197000,95200,95200,95200,95200,0
20230814,153600,1120197000,95200,95200,95200,95200,0
20230814,153500,1120197000,95200,95200,95200,95200,0
20230814,153400,1120197000,95200,95200,95200,95200,0
20230814,153300,1120197000,95200,95200,95200,95200,0
20230814,153200,1120197000,95200,95200,95200,95200,0
20230814,153100,1120197000,95200,95200,95200,95200,112
20230814,153000,1120197000,95200,95200,95200,95200,112
20230814,152900,1109534600,95100,95100,95100,95100,0
20230814,152800,1109534600,95100,95100,95100,95100,0
20230814,152700,1109534600,95100,95100,95100,95100,0
20230814,152600,1109534600,95100,95100,95100,95100,0
20230814,152500,1109534600,95100,95100,95100,95100,0
20230814,152400,1109534600,95100,95100,95100,95100,0
20230814,152300,1109534600,95100,95100,95100,95100,0
20230814,152200,1109534600,95100,95100,95100,95100,0
20230814,152100,1109534600,95100,95100,95100,95100,0
20230814,152000,1109534600,95100,95100,95100,95100,0
20230814,151900,1109534600,95100,95100,95100,95100,25
20230814,151800,1107157100,94900,94900,94900,94900,54
20230814,151700,1102032500,94900,94900,94900,94800,37
20230814,151600,1098521400,94900,94900,94900,94800,16
20230814,151500,1097003100,94900,94800,94900,94800,22
20230814,151400,1094915400,94800,94800,94800,94800,1
20230814,151300,1094820600,94900,94800,94900,94800,33
20230814,151200,1091689200,94900,94900,94900,94900,21
20230814,151100,1089696300,95000,95100,95100,94900,47
20230814,151000,1085230500,95100,94900,95100,94900,18
20230814,150900,1083519500,94900,94900,95000,94900,38
20230814,150800,1079910400,94900,94800,95100,94800,23
20230814,150700,1077725700,94900,95100,95100,94900,16
20230814,150600,1076204300,94900,94900,95100,94900,25
20230814,150500,1073828500,94800,95100,95100,94800,15
20230814,150400,1072402300,94900,94900,95000,94900,15
20230814,150300,1070977500,94900,95000,95200,94900,20
20230814,150200,1069074000,95100,95000,95100,95000,30
20230814,150100,1066223100,95000,95000,95000,95000,17
20230814,150000,1064608100,95000,95000,95200,95000,236
20230814,145900,1042185500,95100,95200,95200,95100,66
20230814,145800,1035906300,95200,95200,95200,95200,15
20230814,145700,1034478300,95200,95100,95200,95100,27
20230814,145600,1031908000,95300,95100,95300,95100,11
20230814,145500,1030859900,95200,95300,95300,95200,30
20230814,145400,1028002200,95300,95200,95300,95200,25
20230814,145300,1025621600,95100,95300,95300,95100,17
20230814,145200,1024001700,95200,95300,95300,95200,25
20230814,145100,1021619400,95300,95300,95300,95100,21
20230814,145000,1019618300,95200,95200,95300,95100,22
20230814,144900,1017523200,95200,95200,95200,95200,10
20230814,144800,1016571200,95200,95200,95200,95200,30
20230814,144700,1013715200,95100,95200,95200,95100,12
20230814,144600,1012572900,95100,95100,95100,95100,26
20230814,144500,1010100300,95300,95100,95300,95100,34
20230814,144400,1006863200,95100,95100,95300,95100,22
20230814,144300,1004767500,95200,95200,95200,95200,20
20230814,144200,1002863500,95100,95100,95100,95100,18
20230814,144100,1001151700,95200,95200,95300,95200,26
20230814,144000,998675200,95100,95100,95300,95100,25
20230814,143900,996294100,95300,95200,95300,95200,20
20230814,143800,994388800,95200,95300,95300,95200,33
20230814,143700,991244200,95300,95300,95300,95300,18
20230814,143600,989528800,95200,95200,95300,95200,17
20230814,143500,987909100,95200,95300,95300,95200,16
20230814,143400,986384400,95200,95200,95300,95200,20
20230814,143300,984479200,95300,95300,95300,95200,29
20230814,143200,981715800,95200,95300,95300,95200,17
20230814,143100,980096100,95200,95200,95300,95200,118
20230814,143000,968858300,95200,95200,95200,95100,17
20230814,142900,967240100,95100,95100,95200,95100,13
20230814,142800,966002900,95100,95200,95200,95100,18
20230814,142700,964290100,95200,95200,95200,95100,12
20230814,142600,963147800,95200,95200,95200,95100,31
20230814,142500,960196900,95100,95100,95100,95000,4
20230814,142400,959816600,95100,95100,95200,95100,27
20230814,142300,957246500,95200,95200,95200,95100,16
20230814,142200,955723500,95200,95200,95200,95000,23
20230814,142100,953534500,95200,95100,95200,95000,13
20230814,142000,952297200,95200,95100,95200,95100,26
20230814,141900,949822200,95200,95200,95200,95100,26
20230814,141800,947347100,95200,95100,95200,95100,16
20230814,141700,945824100,95100,95100,95100,95100,16
20230814,141600,944302500,95100,95100,95100,95100,15
20230814,141500,942876000,95100,95000,95100,95000,26
20230814,141400,940403600,95000,95100,95100,95000,17
20230814,141300,938787000,95100,95000,95100,95000,21
20230814,141200,936790000,95100,95100,95100,95000,28
20230814,141100,934127300,95100,95000,95100,95000,20
20230814,141000,932225800,95000,95100,95100,95000,26
20230814,140900,929753300,95100,95000,95100,95000,11
20230814,140800,928707300,95100,95000,95100,95000,20
20230814,140700,926806900,95000,95000,95000,95000,12
20230814,140600,925666900,95000,95000,95000,95000,21
20230814,140500,923671900,94900,94900,94900,94900,13
20230814,140400,922438200,94900,94900,94900,94900,18
20230814,140300,920730000,94900,94800,94900,94800,11
20230814,140200,919686200,94800,94800,94900,94800,36
20230814,140100,916270100,94800,94700,94800,94700,66
20230814,140000,910017900,94600,94600,94600,94600,12
20230814,135900,908882700,94600,94500,94600,94500,10
20230814,135800,907936800,94500,94600,94600,94400,85
20230814,135700,899904200,94700,94700,94700,94700,22
20230814,135600,897820800,94800,94900,94900,94800,30
20230814,135500,894974400,94900,94900,94900,94900,0
20230814,135400,894974400,94900,94800,95000,94800,30
20230814,135300,892127400,94900,94900,94900,94900,2
20230814,135200,891937600,94900,94800,94900,94800,25
20230814,135100,889565200,94800,94800,94800,94800,2
20230814,135000,889375600,94900,95000,95000,94700,309
20230814,134900,860052500,94900,95000,95000,94900,10
20230814,134800,859102600,95000,95000,95000,95000,0
20230814,134700,859102600,95000,95000,95000,95000,11
20230814,134600,858057600,94900,95000,95100,94900,6
20230814,134500,857487500,95000,95000,95000,94900,8
20230814,134400,856727600,95000,95100,95100,95000,18
20230814,134300,855016700,95000,95000,95100,95000,8
20230814,134200,854256200,95100,95000,95100,95000,9
20230814,134100,853400400,95000,95000,95000,95000,1
20230814,134000,853305400,95100,95100,95100,95100,10
20230814,133900,852354400,95100,95000,95100,95000,4
20230814,133800,851974200,95000,94900,95000,94900,10
20230814,133700,851024400,94900,95000,95000,94900,13
20230814,133600,849789500,95000,95000,95000,95000,5
20230814,133500,849314500,95000,95000,95000,95000,11
20230814,133400,848269500,95000,95000,95000,95000,0
20230814,133300,848269500,95000,95000,95000,95000,9
20230814,133200,847414500,95000,95000,95000,95000,4
20230814,133100,847034500,95000,94900,95000,94900,18
20230814,133000,845325400,94900,95000,95000,94900,19
20230814,132900,843521500,94900,94900,94900,94900,4
20230814,132800,843141900,95100,94900,95100,94900,45
20230814,132700,838869000,94900,95000,95000,94900,10
20230814,132600,837919800,94900,95000,95000,94900,150
20230814,132500,823684200,95100,95000,95100,95000,3
20230814,132400,823399000,95100,95000,95100,95000,4
20230814,132300,823018800,94900,95000,95100,94800,289
20230814,132200,795589300,95100,95200,95200,95100,14
20230814,132100,794257700,95300,95100,95300,95100,5
20230814,132000,793782000,95300,95300,95300,95300,0
20230814,131900,793782000,95300,95200,95300,95100,20
20230814,131800,791878100,95300,95400,95400,95300,4
20230814,131700,791496600,95300,95200,95300,95200,11
20230814,131600,790448400,95200,95200,95200,95200,1
20230814,131500,790353200,95400,95400,95400,95400,0
20230814,131400,790353200,95400,95000,95400,95000,213
20230814,131300,770075000,95000,95000,95000,95000,3
20230814,131200,769790000,95000,94900,95000,94900,10
20230814,131100,768840100,95000,94900,95000,94900,33
20230814,131000,765708100,95000,95000,95000,94900,17
20230814,130900,764093700,95000,95000,95000,95000,16
20230814,130800,762573700,94900,95000,95000,94900,2
20230814,130700,762383800,95000,95000,95000,95000,12
20230814,130600,761243800,95000,94900,95000,94900,62
20230814,130500,755357800,94900,94900,94900,94900,8
20230814,130400,754598600,94900,94900,94900,94900,39
20230814,130300,750897500,94900,94900,94900,94900,11
20230814,130200,749853600,94900,94900,94900,94900,9
20230814,130100,748999500,94800,94900,94900,94800,8
20230814,130000,748240700,94900,95000,95000,94900,13
20230814,125900,747005800,94900,95000,95000,94900,5
20230814,125800,746530900,95000,95100,95100,94900,21
20230814,125700,744536800,95100,95100,95100,95100,1
20230814,125600,744441700,95000,95000,95000,95000,2
20230814,125500,744251700,94900,94900,94900,94900,1
20230814,125400,744156800,94900,94900,94900,94900,2
20230814,125300,743967000,94900,95100,95200,94900,14
20230814,125200,742635300,94900,94900,94900,94900,1
20230814,125100,742540400,95000,95100,95100,95000,32
20230814,125000,739497400,95200,95300,95300,95200,3
20230814,124900,739211600,95100,95100,95100,95100,2
20230814,124800,739021400,95100,95100,95100,95100,1
20230814,124700,738926300,95200,95200,95200,95200,11
20230814,124600,737879100,95200,95300,95300,95200,11
20230814,124500,736830900,95200,95200,95200,95200,2
20230814,124400,736640500,95100,95200,95200,95100,10
20230814,124300,735688600,95200,95200,95200,95200,1
20230814,124200,735593400,95200,95300,95300,95200,10
20230814,124100,734640500,95100,95100,95100,95100,8
20230814,124000,733879700,95100,95200,95200,95000,36
20230814,123900,730457600,95200,95200,95200,95200,1
20230814,123800,730362400,95100,95100,95200,95100,4
20230814,123700,729981800,95100,95100,95100,95100,9
20230814,123600,729125900,95000,95100,95100,95000,89
20230814,123500,720669900,95200,95100,95200,95100,11
20230814,123400,719622900,95300,95200,95300,95100,11
20230814,123300,718576200,95100,95100,95100,95100,2
20230814,123200,718386000,95100,95300,95300,95100,13
20230814,123100,717147400,95300,95300,95300,95300,2
20230814,123000,716956800,95200,95200,95300,95100,23
20230814,122900,714768300,95200,95200,95200,95200,0
20230814,122800,714768300,95200,95300,95300,95200,13
20230814,122700,713529600,95200,95200,95200,95200,0
20230814,122600,713529600,95200,95300,95300,95100,44
20230814,122500,709337900,95200,95200,95200,95200,9
20230814,122400,708481100,95300,95200,95300,95200,5
20230814,122300,708005000,95200,95200,95200,95100,11
20230814,122200,706957900,95100,95200,95200,95100,2
20230814,122100,706767600,95300,95300,95300,95300,9
20230814,122000,705909900,95200,95200,95200,95200,2
20230814,121900,705719500,95300,95100,95300,95100,11
20230814,121800,704672200,95200,95100,95200,95100,3
20230814,121700,704386800,95000,95200,95200,95000,12
20230814,121600,703245300,95200,95200,95200,95200,11
20230814,121500,702198100,95200,95200,95200,95200,0
20230814,121400,702198100,95200,95300,95300,95200,10
20230814,121300,701245200,95300,95300,95300,95200,4
20230814,121200,700864100,95200,95200,95300,95200,11
20230814,121100,699816000,95200,95200,95200,95200,10
20230814,121000,698864000,95200,95300,95300,95200,5
20230814,120900,698387600,95200,95100,95300,95100,11
20230814,120800,697339600,95200,95200,95200,95200,0
20230814,120700,697339600,95200,95200,95200,95200,11
20230814,120600,696292400,95200,95200,95200,95200,0
20230814,120500,696292400,95200,95200,95200,95100,76
20230814,120400,689057500,95300,95300,95300,95300,13
20230814,120300,687818600,95200,95200,95200,95200,2
20230814,120200,687628200,95300,95300,95300,95300,21
20230814,120100,685626900,95300,95200,95300,95200,4
20230814,120000,685245900,95200,95200,95200,95200,1
20230814,115900,685150700,95200,95100,95200,95100,3
20230814,115800,684865300,95200,95200,95200,95200,11
20230814,115700,683818100,95200,95200,95200,95200,9
20230814,115600,682961300,95100,95200,95200,95100,2
20230814,115500,682771000,95200,95100,95200,95100,18
20230814,115400,681058000,95100,95100,95200,95100,60
20230814,115300,675349800,95200,95200,95200,95200,9
20230814,115200,674493000,95200,95200,95200,95200,3
20230814,115100,674207400,95200,95200,95200,95200,12
20230814,115000,673065000,95200,95300,95300,95200,15
20230814,114900,671636200,95200,95200,95200,95200,1
20230814,114800,671541000,95200,95300,95300,95200,3
20230814,114700,671255200,95200,95200,95200,95200,11
20230814,114600,670208000,95200,95100,95200,95100,11
20230814,114500,669160900,95200,95200,95200,95200,2
20230814,114400,668970500,95300,95200,95300,95200,14
20230814,114300,667637400,95300,95400,95400,95200,22
20230814,114200,665539900,95300,95400,95400,95300,2
20230814,114100,665349200,95400,95300,95400,95300,11
20230814,114000,664299900,95300,95300,95300,95300,2
20230814,113900,664109300,95300,95300,95300,95300,11
20230814,113800,663061000,95300,95300,95300,95200,62
20230814,113700,657152500,95300,95200,95300,95200,14
20230814,113600,655818400,95200,95200,95300,95200,5
20230814,113500,655342200,95200,95200,95200,95200,1
20230814,113400,655247000,95300,95200,95300,95200,10
20230814,113300,654294100,95200,95200,95200,95200,9
20230814,113200,653437300,95300,95200,95300,95200,17
20230814,113100,651818700,95200,95200,95200,95200,2
20230814,113000,651628300,95300,95100,95300,95100,26
20230814,112900,649151700,95000,94600,95300,94600,688
20230814,112800,583840700,94700,94500,94700,94500,122
20230814,112700,572297100,94500,94500,94500,94400,11
20230814,112600,571257700,94500,94500,94500,94500,3
20230814,112500,570974200,94500,94500,94500,94500,30
20230814,112400,568139200,94500,94500,94500,94500,0
20230814,112300,568139200,94500,94500,94500,94400,13
20230814,112200,566910800,94500,94500,94500,94500,13
20230814,112100,565682300,94500,94500,94500,94500,0
20230814,112000,565682300,94500,94500,94500,94500,9
20230814,111900,564831800,94500,94500,94500,94500,3
20230814,111800,564548300,94500,94400,94500,94400,23
20230814,111700,562375900,94400,94600,94600,94400,101
20230814,111600,552841300,94400,94600,94600,94400,34
20230814,111500,549627500,94600,94500,94600,94500,10
20230814,111400,548681600,94600,94500,94600,94500,3
20230814,111300,548397900,94600,94600,94600,94600,9
20230814,111200,547546500,94500,94600,94600,94500,295
20230814,111100,519639600,94400,94600,94600,94400,731
20230814,111000,450628900,94500,94500,94500,94500,2
20230814,110900,450439900,94600,94500,94600,94500,14
20230814,110800,449115600,94600,94600,94600,94500,63
20230814,110700,443155900,94600,94500,94600,94500,3
20230814,110600,442872200,94500,94600,94600,94500,17
20230814,110500,441264800,94600,94600,94600,94600,2
20230814,110400,441075600,94600,94600,94600,94600,11
20230814,110300,440035000,94600,94600,94600,94600,0
20230814,110200,440035000,94600,94500,94600,94500,10
20230814,110100,439089100,94600,94600,94600,94600,11
20230814,110000,438048500,94600,94500,94600,94500,4
20230814,105900,437670200,94600,94500,94600,94500,12
20230814,105800,436535200,94500,94600,94600,94500,3
20230814,105700,436251500,94500,94500,94600,94500,22
20230814,105600,434171600,94600,94500,94600,94500,4
20230814,105500,433793300,94500,94500,94500,94500,9
20230814,105400,432942800,94600,94500,94600,94500,5
20230814,105300,432470000,94500,94600,94600,94500,24
20230814,105200,430201800,94500,94600,94600,94500,11
20230814,105100,429161400,94600,94600,94600,94600,1
20230814,105000,429066800,94600,94600,94600,94600,11
20230814,104900,428026200,94600,94600,94600,94600,2
20230814,104800,427837000,94500,94500,94500,94500,24
20230814,104700,425569000,94500,94600,94600,94500,5
20230814,104600,425096300,94600,94500,94600,94500,10
20230814,104500,424150400,94600,94600,94600,94600,12
20230814,104400,423015200,94600,94600,94600,94600,0
20230814,104300,423015200,94600,94500,94600,94500,13
20230814,104200,421785500,94700,94600,94700,94600,84
20230814,104100,413838800,94500,94500,94500,94500,19
20230814,104000,412043300,94500,94500,94500,94500,2
20230814,103900,411854300,94500,94400,94500,94400,290
20230814,103800,384477400,94500,94600,94600,94500,58
20230814,103700,378995500,94600,94600,94600,94600,0
20230814,103600,378995500,94600,94600,94600,94600,11
20230814,103500,377954900,94600,94600,94600,94600,2
20230814,103400,377765700,94600,94600,94600,94600,11
20230814,103300,376725100,94500,94600,94600,94500,26
20230814,103200,374267800,94600,94600,94600,94600,18
20230814,103100,372565000,94600,94600,94600,94600,11
20230814,103000,371524400,94600,94500,94600,94500,2
20230814,102900,371335300,94500,94500,94600,94500,67
20230814,102800,365002600,94600,94600,94600,94600,1
20230814,102700,364908000,94600,94600,94600,94600,11
20230814,102600,363867400,94600,94600,94600,94600,0
20230814,102500,363867400,94600,94600,94600,94500,16
20230814,102400,362354100,94600,94600,94600,94600,10
20230814,102300,361408100,94600,94500,94600,94500,11
20230814,102200,360368500,94600,94600,94600,94600,11
20230814,102100,359327900,94600,94600,94600,94600,0
20230814,102000,359327900,94600,94500,94600,94500,12
20230814,101900,358192800,94500,94500,94500,94500,10
20230814,101800,357247800,94400,94500,94500,94400,158
20230814,101700,342329400,94500,94500,94500,94500,11
20230814,101600,341289900,94700,94700,94700,94700,1
20230814,101500,341195200,94400,94700,94700,94400,20
20230814,101400,339304800,94600,94500,94600,94500,11
20230814,101300,338265200,94600,94600,94600,94600,61
20230814,101200,332494600,94600,94600,94600,94600,8
20230814,101100,331737800,94600,94700,94800,94600,24
20230814,101000,329465000,94700,94700,94700,94700,11
20230814,100900,328423300,94700,94600,94700,94500,112
20230814,100800,317825200,94500,94400,94500,94400,51
20230814,100700,313010100,94400,94300,94400,94300,36
20230814,100600,309615100,94400,94500,94500,94100,132
20230814,100500,297174500,94400,94500,94500,94400,11
20230814,100400,296136000,94400,94400,94400,94200,71
20230814,100300,289439200,94300,94400,94400,94300,6
20230814,100200,288872900,94300,94300,94300,94300,3
20230814,100100,288590000,94300,94300,94300,94300,11
20230814,100000,287552700,94200,94300,94300,94200,14
20230814,095900,286233600,94300,94200,94300,94200,13
20230814,095800,285008400,94200,94200,94200,94200,0
20230814,095700,285008400,94200,94200,94200,94200,23
20230814,095600,282841800,94200,94100,94200,94100,16
20230814,095500,281335100,94100,94000,94100,94000,3
20230814,095400,281052900,94200,93900,94200,93900,5
20230814,095300,280582200,93900,94200,94200,93900,19
20230814,095200,278792700,94200,93800,94200,93800,16
20230814,095100,277289400,93900,94500,94500,93900,50
20230814,095000,272592400,94600,93700,94600,93700,202
20230814,094900,253583800,93600,93400,93600,93400,29
20230814,094800,250871100,93400,93400,93400,93400,2
20230814,094700,250684300,93300,93300,93400,93300,13
20230814,094600,249470300,93300,93300,93300,93300,7
20230814,094500,248817200,93500,93500,93500,93400,33
20230814,094400,245731800,93500,93500,93500,93500,13
20230814,094300,244516300,93600,93700,93700,93600,30
20230814,094200,241707200,93800,94000,94100,93800,51
20230814,094100,236918400,94000,94200,94200,94000,16
20230814,094000,235411400,93900,94300,94300,93900,99
20230814,093900,226089100,94400,94600,94600,94400,48
20230814,093800,221555200,94500,94600,94600,94400,27
20230814,093700,219003100,94400,94800,94800,94200,129
20230814,093600,206809100,94400,94000,94400,94000,64
20230814,093500,200777900,94300,94000,94300,94000,71
20230814,093400,194095600,94000,94300,94300,94000,48
20230814,093300,189577900,94300,93400,94300,93400,59
20230814,093200,184041200,93300,92900,93300,92900,167
20230814,093100,168513900,92900,92900,92900,92800,19
20230814,093000,166748900,92900,92800,92900,92800,3
20230814,092900,166470300,92800,92800,92900,92800,20
20230814,092800,164612500,92900,92800,92900,92800,16
20230814,092700,163126800,92800,92800,92800,92800,0
20230814,092600,163126800,92800,92800,92800,92800,2
20230814,092500,162941200,92700,92700,92900,92700,26
20230814,092400,160526600,92700,92800,92800,92700,4
20230814,092300,160155600,92800,92800,92800,92800,2
20230814,092200,159970000,93000,93000,93000,93000,19
20230814,092100,158203000,92700,93300,93300,92700,18
20230814,092000,156528800,93300,93300,93300,93300,21
20230814,091900,154569500,93300,93300,93300,93300,5
20230814,091800,154103000,93300,93300,93300,93300,20
20230814,091700,152237000,92800,92800,92800,92800,3
20230814,091600,151958600,92800,92800,92800,92800,0
20230814,091500,151958600,92800,92800,92800,92800,1
20230814,091400,151865800,92800,93100,93300,92800,22
20230814,091300,149816900,93000,93100,93100,93000,17
20230814,091200,148234800,93000,93400,93400,93000,30
20230814,091100,145443300,93100,93300,93300,93100,159
20230814,091000,130633400,93400,93400,93700,93400,24
20230814,090900,128391500,93700,93500,93700,93500,54
20230814,090800,123340100,93400,93400,93400,93400,6
20230814,090700,122779700,93500,93400,93500,93300,25
20230814,090600,120444300,93300,93300,93300,93300,112
20230814,090500,109994700,93300,93200,93400,93200,256
20230814,090400,86099300,93400,93400,93400,93400,4
20230814,090300,85725700,93400,93700,93700,93400,40
20230814,090200,81986300,93700,94200,94200,93700,108
20230814,090100,71821500,94200,94800,95400,94200,61
20230814,090000,66036600,94000,95300,95300,94000,693