KissMeData/000640/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,183100,854557200,95000,95000,95000,95000,32
20230829,183000,854557200,95000,95000,95000,95000,0
20230829,182900,854557200,95000,95000,95000,95000,0
20230829,182800,854557200,95000,95000,95000,95000,0
20230829,182700,854557200,95000,95000,95000,95000,0
20230829,182600,854557200,95000,95000,95000,95000,0
20230829,182500,854557200,95000,95000,95000,95000,0
20230829,182400,854557200,95000,95000,95000,95000,0
20230829,182300,854557200,95000,95000,95000,95000,0
20230829,182200,854557200,95000,95000,95000,95000,0
20230829,182100,854557200,95000,95000,95000,95000,0
20230829,182000,854557200,95000,95000,95000,95000,0
20230829,181900,854557200,95000,95000,95000,95000,0
20230829,181800,854557200,95000,95000,95000,95000,0
20230829,181700,854557200,95000,95000,95000,95000,0
20230829,181600,854557200,95000,95000,95000,95000,0
20230829,181500,854557200,95000,95000,95000,95000,0
20230829,181400,854557200,95000,95000,95000,95000,0
20230829,181300,854557200,95000,95000,95000,95000,0
20230829,181200,854557200,95000,95000,95000,95000,0
20230829,181100,854557200,95000,95000,95000,95000,0
20230829,181000,854557200,95000,95000,95000,95000,0
20230829,180900,854557200,95000,95000,95000,95000,0
20230829,180800,854557200,95000,95000,95000,95000,0
20230829,180700,854557200,95000,95000,95000,95000,0
20230829,180600,854557200,95000,95000,95000,95000,0
20230829,180500,854557200,95000,95000,95000,95000,0
20230829,180400,854557200,95000,95000,95000,95000,0
20230829,180300,854557200,95000,95000,95000,95000,0
20230829,180200,854557200,95000,95000,95000,95000,0
20230829,180100,854557200,95000,95000,95000,95000,32
20230829,180000,854557200,95000,95000,95000,95000,0
20230829,175900,854557200,95000,95000,95000,95000,0
20230829,175800,854557200,95000,95000,95000,95000,0
20230829,175700,854557200,95000,95000,95000,95000,0
20230829,175600,854557200,95000,95000,95000,95000,0
20230829,175500,854557200,95000,95000,95000,95000,0
20230829,175400,854557200,95000,95000,95000,95000,0
20230829,175300,854557200,95000,95000,95000,95000,0
20230829,175200,854557200,95000,95000,95000,95000,0
20230829,175100,854557200,95000,95000,95000,95000,0
20230829,175000,854557200,95000,95000,95000,95000,0
20230829,174900,854557200,95000,95000,95000,95000,0
20230829,174800,854557200,95000,95000,95000,95000,0
20230829,174700,854557200,95000,95000,95000,95000,0
20230829,174600,854557200,95000,95000,95000,95000,0
20230829,174500,854557200,95000,95000,95000,95000,0
20230829,174400,854557200,95000,95000,95000,95000,0
20230829,174300,854557200,95000,95000,95000,95000,0
20230829,174200,854557200,95000,95000,95000,95000,0
20230829,174100,854557200,95000,95000,95000,95000,0
20230829,174000,854557200,95000,95000,95000,95000,0
20230829,173900,854557200,95000,95000,95000,95000,0
20230829,173800,854557200,95000,95000,95000,95000,0
20230829,173700,854557200,95000,95000,95000,95000,0
20230829,173600,854557200,95000,95000,95000,95000,0
20230829,173500,854557200,95000,95000,95000,95000,0
20230829,173400,854557200,95000,95000,95000,95000,0
20230829,173300,854557200,95000,95000,95000,95000,0
20230829,173200,854557200,95000,95000,95000,95000,0
20230829,173100,854557200,95000,95000,95000,95000,32
20230829,173000,854557200,95000,95000,95000,95000,0
20230829,172900,854557200,95000,95000,95000,95000,0
20230829,172800,854557200,95000,95000,95000,95000,0
20230829,172700,854557200,95000,95000,95000,95000,0
20230829,172600,854557200,95000,95000,95000,95000,0
20230829,172500,854557200,95000,95000,95000,95000,0
20230829,172400,854557200,95000,95000,95000,95000,0
20230829,172300,854557200,95000,95000,95000,95000,0
20230829,172200,854557200,95000,95000,95000,95000,0
20230829,172100,854557200,95000,95000,95000,95000,0
20230829,172000,854557200,95000,95000,95000,95000,0
20230829,171900,854557200,95000,95000,95000,95000,0
20230829,171800,854557200,95000,95000,95000,95000,0
20230829,171700,854557200,95000,95000,95000,95000,0
20230829,171600,854557200,95000,95000,95000,95000,0
20230829,171500,854557200,95000,95000,95000,95000,0
20230829,171400,854557200,95000,95000,95000,95000,0
20230829,171300,854557200,95000,95000,95000,95000,0
20230829,171200,854557200,95000,95000,95000,95000,0
20230829,171100,854557200,95000,95000,95000,95000,0
20230829,171000,854557200,95000,95000,95000,95000,0
20230829,170900,854557200,95000,95000,95000,95000,0
20230829,170800,854557200,95000,95000,95000,95000,0
20230829,170700,854557200,95000,95000,95000,95000,0
20230829,170600,854557200,95000,95000,95000,95000,0
20230829,170500,854557200,95000,95000,95000,95000,0
20230829,170400,854557200,95000,95000,95000,95000,0
20230829,170300,854557200,95000,95000,95000,95000,0
20230829,170200,854557200,95000,95000,95000,95000,0
20230829,170100,854557200,95000,95000,95000,95000,32
20230829,170000,854557200,95000,95000,95000,95000,0
20230829,165900,854557200,95000,95000,95000,95000,0
20230829,165800,854557200,95000,95000,95000,95000,0
20230829,165700,854557200,95000,95000,95000,95000,0
20230829,165600,854557200,95000,95000,95000,95000,0
20230829,165500,854557200,95000,95000,95000,95000,0
20230829,165400,854557200,95000,95000,95000,95000,0
20230829,165300,854557200,95000,95000,95000,95000,0
20230829,165200,854557200,95000,95000,95000,95000,0
20230829,165100,854557200,95000,95000,95000,95000,0
20230829,165000,854557200,95000,95000,95000,95000,0
20230829,164900,854557200,95000,95000,95000,95000,0
20230829,164800,854557200,95000,95000,95000,95000,0
20230829,164700,854557200,95000,95000,95000,95000,0
20230829,164600,854557200,95000,95000,95000,95000,0
20230829,164500,854557200,95000,95000,95000,95000,0
20230829,164400,854557200,95000,95000,95000,95000,0
20230829,164300,854557200,95000,95000,95000,95000,0
20230829,164200,854557200,95000,95000,95000,95000,0
20230829,164100,854557200,95000,95000,95000,95000,0
20230829,164000,854557200,95000,95000,95000,95000,0
20230829,163900,854557200,95000,95000,95000,95000,0
20230829,163800,854557200,95000,95000,95000,95000,0
20230829,163700,854557200,95000,95000,95000,95000,0
20230829,163600,854557200,95000,95000,95000,95000,0
20230829,163500,854557200,95000,95000,95000,95000,0
20230829,163400,854557200,95000,95000,95000,95000,0
20230829,163300,854557200,95000,95000,95000,95000,0
20230829,163200,854557200,95000,95000,95000,95000,0
20230829,163100,854557200,95000,95000,95000,95000,32
20230829,163000,854557200,95000,95000,95000,95000,0
20230829,162900,854557200,95000,95000,95000,95000,0
20230829,162800,854557200,95000,95000,95000,95000,0
20230829,162700,854557200,95000,95000,95000,95000,0
20230829,162600,854557200,95000,95000,95000,95000,0
20230829,162500,854557200,95000,95000,95000,95000,0
20230829,162400,854557200,95000,95000,95000,95000,0
20230829,162300,854557200,95000,95000,95000,95000,0
20230829,162200,854557200,95000,95000,95000,95000,0
20230829,162100,854557200,95000,95000,95000,95000,0
20230829,162000,854557200,95000,95000,95000,95000,0
20230829,161900,854557200,95000,95000,95000,95000,0
20230829,161800,854557200,95000,95000,95000,95000,0
20230829,161700,854557200,95000,95000,95000,95000,0
20230829,161600,854557200,95000,95000,95000,95000,0
20230829,161500,854557200,95000,95000,95000,95000,0
20230829,161400,854557200,95000,95000,95000,95000,0
20230829,161300,854557200,95000,95000,95000,95000,0
20230829,161200,854557200,95000,95000,95000,95000,0
20230829,161100,854557200,95000,95000,95000,95000,0
20230829,161000,854557200,95000,95000,95000,95000,0
20230829,160900,854557200,95000,95000,95000,95000,0
20230829,160800,854557200,95000,95000,95000,95000,0
20230829,160700,854557200,95000,95000,95000,95000,0
20230829,160600,854557200,95000,95000,95000,95000,0
20230829,160500,854557200,95000,95000,95000,95000,0
20230829,160400,854557200,95000,95000,95000,95000,0
20230829,160300,854557200,95000,95000,95000,95000,0
20230829,160200,854557200,95000,95000,95000,95000,0
20230829,160100,854557200,95000,95000,95000,95000,32
20230829,160000,854557200,95000,95000,95000,95000,0
20230829,155900,854557200,95000,95000,95000,95000,0
20230829,155800,854557200,95000,95000,95000,95000,0
20230829,155700,854557200,95000,95000,95000,95000,0
20230829,155600,854557200,95000,95000,95000,95000,0
20230829,155500,854557200,95000,95000,95000,95000,0
20230829,155400,854557200,95000,95000,95000,95000,0
20230829,155300,854557200,95000,95000,95000,95000,0
20230829,155200,854557200,95000,95000,95000,95000,0
20230829,155100,854557200,95000,95000,95000,95000,0
20230829,155000,854557200,95000,95000,95000,95000,0
20230829,154900,854557200,95000,95000,95000,95000,0
20230829,154800,854557200,95000,95000,95000,95000,0
20230829,154700,854557200,95000,95000,95000,95000,0
20230829,154600,854557200,95000,95000,95000,95000,0
20230829,154500,854557200,95000,95000,95000,95000,0
20230829,154400,854557200,95000,95000,95000,95000,0
20230829,154300,854557200,95000,95000,95000,95000,0
20230829,154200,854557200,95000,95000,95000,95000,0
20230829,154100,854557200,95000,95000,95000,95000,0
20230829,154000,854557200,95000,95000,95000,95000,0
20230829,153900,854557200,95000,95000,95000,95000,0
20230829,153800,854557200,95000,95000,95000,95000,0
20230829,153700,854557200,95000,95000,95000,95000,0
20230829,153600,854557200,95000,95000,95000,95000,0
20230829,153500,854557200,95000,95000,95000,95000,0
20230829,153400,854557200,95000,95000,95000,95000,0
20230829,153300,854557200,95000,95000,95000,95000,0
20230829,153200,854557200,95000,95000,95000,95000,0
20230829,153100,854557200,95000,95000,95000,95000,32
20230829,153000,854557200,95000,95000,95000,95000,32
20230829,152900,851517200,95200,95200,95200,95200,0
20230829,152800,851517200,95200,95200,95200,95200,0
20230829,152700,851517200,95200,95200,95200,95200,0
20230829,152600,851517200,95200,95200,95200,95200,0
20230829,152500,851517200,95200,95200,95200,95200,0
20230829,152400,851517200,95200,95200,95200,95200,0
20230829,152300,851517200,95200,95200,95200,95200,0
20230829,152200,851517200,95200,95200,95200,95200,0
20230829,152100,851517200,95200,95200,95200,95200,0
20230829,152000,851517200,95200,95200,95200,95200,0
20230829,151900,851517200,95200,95200,95200,95100,13
20230829,151800,850280600,95200,94400,95200,94400,6
20230829,151700,849711200,94000,93900,94000,93900,57
20230829,151600,844353800,94000,94000,94000,94000,39
20230829,151500,840687800,94300,94300,94300,94300,1
20230829,151400,840593500,94300,94300,94300,94300,0
20230829,151300,840593500,94300,94300,94300,94300,11
20230829,151200,839556200,94300,94300,94300,94300,0
20230829,151100,839556200,94300,94300,94300,94300,9
20230829,151000,838707500,94400,94300,94900,94300,5
20230829,150900,838235200,95100,94900,95200,94800,103
20230829,150800,828468100,95200,94600,95200,94600,56
20230829,150700,823166400,94600,94700,94700,94600,57
20230829,150600,817770200,94700,95000,95100,94300,65
20230829,150500,811624900,94700,95000,95200,94700,195
20230829,150400,793124200,95200,95200,95200,95200,0
20230829,150300,793124200,95200,94800,95200,94800,8
20230829,150200,792363500,95200,95100,95200,95000,192
20230829,150100,774122200,95300,95300,95300,95300,0
20230829,150000,774122200,95300,95300,95300,95200,38
20230829,145900,770504200,95300,95300,95300,95300,26
20230829,145800,768026400,95300,95300,95300,95200,51
20230829,145700,763167400,95300,95200,95300,95200,19
20230829,145600,761356800,95300,95300,95300,95300,40
20230829,145500,757544800,95300,95200,95300,95200,112
20230829,145400,746880300,95200,95200,95200,95200,38
20230829,145300,743262700,95200,95200,95200,95200,72
20230829,145200,736408300,95200,95100,95200,95100,28
20230829,145100,733743700,95200,95200,95200,95200,20
20230829,145000,731839700,95200,95100,95200,95100,47
20230829,144900,727367000,95000,95100,95100,95000,182
20230829,144800,710072400,95100,94900,95100,94900,173
20230829,144700,693634400,94900,94900,94900,94900,20
20230829,144600,691736400,94700,95000,95000,94700,62
20230829,144500,685854300,95000,95100,95100,95000,999
20230829,144400,590947400,95100,95100,95100,95100,52
20230829,144300,586002200,95100,95100,95100,95100,39
20230829,144200,582293300,95100,95100,95100,95100,43
20230829,144100,578204000,95100,95100,95100,95100,40
20230829,144000,574400000,95100,95100,95100,95100,52
20230829,143900,569454800,95000,95100,95100,95000,19
20230829,143800,567648000,95100,95100,95100,95100,60
20230829,143700,561942000,95100,95100,95100,95100,107
20230829,143600,551766300,95100,95000,95100,95000,40
20230829,143500,547962400,95100,95100,95100,95100,38
20230829,143400,544348600,95100,95000,95100,95000,111
20230829,143300,533801500,94900,94900,94900,94900,1
20230829,143200,533706600,94900,94900,94900,94900,29
20230829,143100,530954500,95000,95100,95100,95000,181
20230829,143000,513756300,95100,95100,95100,95100,40
20230829,142900,509952300,95200,95200,95200,95200,79
20230829,142800,502431500,95100,95200,95200,95100,23
20230829,142700,500242200,95100,95000,95100,95000,48
20230829,142600,495679400,95100,95100,95100,95100,59
20230829,142500,490068500,95200,95200,95200,95200,19
20230829,142400,488259700,95100,95100,95100,95100,40
20230829,142300,484455700,95000,95100,95100,95000,53
20230829,142200,479418600,95100,95200,95200,95100,56
20230829,142100,474090900,95200,95100,95200,95100,34
20230829,142000,470855500,95200,95300,95300,95200,138
20230829,141900,457708100,95400,95400,95400,95400,38
20230829,141800,454082900,95400,95400,95400,95400,42
20230829,141700,450076100,95400,95300,95400,95300,29
20230829,141600,447310300,95400,95400,95400,95300,106
20230829,141500,437204000,95400,95300,95400,95300,72
20230829,141400,430340600,95400,95300,95400,95300,89
20230829,141300,421856800,95300,95300,95300,95200,79
20230829,141200,414331100,95200,95300,95300,95200,72
20230829,141100,407474700,95300,95300,95300,95300,46
20230829,141000,403090900,95200,95300,95300,95200,77
20230829,140900,395758400,95200,95300,95300,95200,46
20230829,140800,391378900,95200,95200,95200,95200,59
20230829,140700,385762100,95200,95100,95200,95100,76
20230829,140600,378527100,95200,95200,95200,95200,49
20230829,140500,373862300,95100,95200,95200,95100,39
20230829,140400,370149600,95200,95200,95200,95200,39
20230829,140300,366436800,95200,95200,95200,95200,3
20230829,140200,366151200,95200,95100,95200,95100,39
20230829,140100,362438500,95200,95200,95200,95200,39
20230829,140000,358725700,95200,95100,95200,95100,53
20230829,135900,353681600,95000,95100,95200,95000,146
20230829,135800,339799300,95100,95100,95100,95100,54
20230829,135700,334663900,95100,95200,95200,95100,84
20230829,135600,326669600,95200,95100,95200,95100,36
20230829,135500,323243400,95100,95100,95100,95100,57
20230829,135400,317822700,95000,95000,95100,95000,71
20230829,135300,311071200,95000,95000,95000,95000,60
20230829,135200,305371200,94900,95000,95000,94900,77
20230829,135100,298056400,95000,95000,95000,95000,25
20230829,135000,295681400,95000,94700,95000,94700,391
20230829,134900,258612000,94600,94600,94700,94600,105
20230829,134800,248676400,94600,94600,94600,94600,40
20230829,134700,244892400,94500,94600,94600,94500,32
20230829,134600,241865300,94600,94500,94600,94500,79
20230829,134500,234396700,94500,94500,94500,94500,133
20230829,134400,221828200,94400,94500,94500,94400,22
20230829,134300,219749300,94500,94500,94500,94500,31
20230829,134200,216819800,94500,94500,94600,94400,100
20230829,134100,207364500,94500,94400,94500,94400,51
20230829,134000,202547400,94500,94400,94500,94400,5
20230829,133900,202075100,94400,94400,94400,94400,21
20230829,133800,200092700,94500,94500,94500,94500,16
20230829,133700,198580700,94500,94400,94600,94400,164
20230829,133600,183079300,94400,94000,94400,94000,472
20230829,133500,138621600,94000,94000,94000,94000,31
20230829,133400,135707600,94000,94000,94000,94000,28
20230829,133300,133075600,94000,94000,94000,94000,0
20230829,133200,133075600,94000,94000,94000,94000,21
20230829,133100,131101600,94000,94000,94000,94000,21
20230829,133000,129127600,94000,94000,94000,94000,24
20230829,132900,126871600,94000,94000,94000,94000,30
20230829,132800,124051600,93900,93900,93900,93900,36
20230829,132700,120671200,93800,93800,93800,93800,0
20230829,132600,120671200,93800,93800,93800,93800,16
20230829,132500,119170400,93800,93800,93800,93800,33
20230829,132400,116075000,93900,93900,93900,93900,24
20230829,132300,113821400,93700,93700,93700,93700,0
20230829,132200,113821400,93700,93800,93800,93700,45
20230829,132100,109600700,93800,93800,93800,93800,3
20230829,132000,109319300,93700,93700,93700,93700,0
20230829,131900,109319300,93700,93700,93700,93700,46
20230829,131800,105009100,93700,93700,93700,93700,3
20230829,131700,104728000,93700,93600,93700,93600,28
20230829,131600,102106500,93700,93700,93700,93700,0
20230829,131500,102106500,93700,93700,93700,93700,0
20230829,131400,102106500,93700,93700,93700,93700,3
20230829,131300,101825400,93700,93700,93700,93700,0
20230829,131200,101825400,93700,93700,93700,93700,0
20230829,131100,101825400,93700,93700,93700,93700,3
20230829,131000,101544300,93700,93700,93700,93700,0
20230829,130900,101544300,93700,93700,93700,93700,0
20230829,130800,101544300,93700,93600,93700,93600,8
20230829,130700,100795200,93600,93600,93600,93600,0
20230829,130600,100795200,93600,93600,93600,93600,0
20230829,130500,100795200,93600,93600,93600,93600,3
20230829,130400,100514400,93600,93600,93600,93600,0
20230829,130300,100514400,93600,93600,93600,93600,0
20230829,130200,100514400,93600,93600,93600,93600,3
20230829,130100,100233600,93600,93600,93600,93600,0
20230829,130000,100233600,93600,93600,93600,93600,2
20230829,125900,100046400,93600,93600,93600,93600,3
20230829,125800,99765600,93600,93600,93600,93600,0
20230829,125700,99765600,93600,93500,93600,93500,5
20230829,125600,99297700,93500,93500,93500,93500,3
20230829,125500,99017200,93400,93400,93400,93400,1
20230829,125400,98923800,93500,93500,93500,93500,2
20230829,125300,98736800,93500,93500,93500,93500,0
20230829,125200,98736800,93500,93500,93500,93500,3
20230829,125100,98456300,93500,93500,93500,93500,0
20230829,125000,98456300,93500,93500,93500,93500,0
20230829,124900,98456300,93500,93400,93500,93400,6
20230829,124800,97895700,93400,93400,93400,93400,0
20230829,124700,97895700,93400,93400,93400,93400,0
20230829,124600,97895700,93400,93400,93400,93400,3
20230829,124500,97615500,93400,93400,93400,93400,1
20230829,124400,97522100,93500,93500,93500,93500,0
20230829,124300,97522100,93500,93500,93500,93500,3
20230829,124200,97241600,93400,93400,93400,93400,0
20230829,124100,97241600,93400,93400,93400,93400,1
20230829,124000,97148200,93500,93500,93500,93500,3
20230829,123900,96867700,93400,93400,93400,93400,0
20230829,123800,96867700,93400,93400,93400,93400,1
20230829,123700,96774300,93500,93500,93500,93500,0
20230829,123600,96774300,93500,93500,93500,93500,3
20230829,123500,96493800,93500,93500,93500,93500,0
20230829,123400,96493800,93500,93500,93500,93500,18
20230829,123300,94810800,93600,93600,93600,93600,3
20230829,123200,94530000,93600,93600,93600,93600,0
20230829,123100,94530000,93600,93600,93600,93600,0
20230829,123000,94530000,93600,93600,93600,93600,3
20230829,122900,94249200,93600,93600,93600,93600,0
20230829,122800,94249200,93600,93600,93600,93600,0
20230829,122700,94249200,93600,93600,93600,93600,7
20230829,122600,93594000,93600,93600,93600,93600,0
20230829,122500,93594000,93600,93600,93600,93600,0
20230829,122400,93594000,93600,93600,93600,93600,6
20230829,122300,93032400,93600,93600,93600,93600,0
20230829,122200,93032400,93600,93600,93600,93600,0
20230829,122100,93032400,93600,93600,93600,93600,2
20230829,122000,92845200,93600,93600,93600,93600,3
20230829,121900,92564400,93600,93600,93600,93600,0
20230829,121800,92564400,93600,93600,93600,93600,0
20230829,121700,92564400,93600,93600,93600,93600,3
20230829,121600,92283600,93600,93600,93600,93600,21
20230829,121500,90318000,93600,93600,93600,93600,0
20230829,121400,90318000,93600,93600,93600,93600,3
20230829,121300,90037200,93600,93600,93600,93600,0
20230829,121200,90037200,93600,93600,93600,93600,0
20230829,121100,90037200,93600,93600,93600,93600,3
20230829,121000,89756400,93600,93600,93600,93600,2
20230829,120900,89569200,93600,93600,93600,93600,0
20230829,120800,89569200,93600,93600,93600,93600,3
20230829,120700,89288400,93600,93600,93600,93600,0
20230829,120600,89288400,93600,93600,93600,93600,0
20230829,120500,89288400,93600,93600,93600,93600,3
20230829,120400,89007600,93500,93500,93500,93500,0
20230829,120300,89007600,93500,93500,93500,93500,0
20230829,120200,89007600,93500,93500,93500,93500,1
20230829,120100,88914100,93700,93700,93700,93700,3
20230829,120000,88633000,93700,93700,93700,93700,1
20230829,115900,88539300,93700,93700,93700,93700,1
20230829,115800,88445600,93600,93500,93600,93500,6
20230829,115700,87884100,93600,93600,93600,93600,1
20230829,115600,87790500,93600,93300,93600,93300,4
20230829,115500,87417000,93300,93100,93300,93100,2
20230829,115400,87230600,93300,93300,93300,93300,1
20230829,115300,87137300,93300,93300,93300,93300,1
20230829,115200,87044000,93200,93200,93200,93200,3
20230829,115100,86764400,93200,93100,93200,93100,3
20230829,115000,86485000,93100,93100,93300,93100,10
20230829,114900,85553700,93100,93200,93300,93100,13
20230829,114800,84341900,93200,93200,93300,93200,7
20230829,114700,83689400,93200,93400,93400,93200,15
20230829,114600,82291200,93300,93400,93400,93300,4
20230829,114500,81917800,93400,93300,93400,93300,32
20230829,114400,78932000,93500,93400,93500,93400,15
20230829,114300,77530900,93600,93600,93600,93500,4
20230829,114200,77156700,93700,93700,93700,93700,4
20230829,114100,76781900,93700,93700,93900,93500,33
20230829,114000,73687500,93700,93700,93700,93700,0
20230829,113900,73687500,93700,93700,93700,93700,4
20230829,113800,73312700,93700,93700,93700,93700,1
20230829,113700,73219000,93700,93700,93700,93700,2
20230829,113600,73031600,93700,93700,93700,93700,4
20230829,113500,72656800,93700,93700,93700,93700,1
20230829,113400,72563100,93800,93800,93800,93800,0
20230829,113300,72563100,93800,93900,93900,93700,6
20230829,113200,72000200,93900,93900,93900,93900,1
20230829,113100,71906300,93900,93900,93900,93900,1
20230829,113000,71812400,93900,93900,93900,93900,4
20230829,112900,71436800,93700,93900,93900,93700,6
20230829,112800,70874100,93900,93900,93900,93900,0
20230829,112700,70874100,93900,93900,93900,93900,1
20230829,112600,70780200,93900,93900,93900,93900,4
20230829,112500,70404600,93900,93900,93900,93900,2
20230829,112400,70216800,93900,93900,93900,93900,1
20230829,112300,70122900,93900,93900,93900,93900,4
20230829,112200,69747300,93900,93900,93900,93900,0
20230829,112100,69747300,93900,93900,93900,93900,3
20230829,112000,69465600,93900,93900,93900,93900,4
20230829,111900,69090000,93900,93900,93900,93900,1
20230829,111800,68996100,93900,93900,93900,93900,1
20230829,111700,68902200,93900,93900,93900,93900,4
20230829,111600,68526600,93900,93900,93900,93900,1
20230829,111500,68432700,93900,93900,93900,93900,1
20230829,111400,68338800,93900,93900,93900,93900,4
20230829,111300,67963200,93900,93900,93900,93900,1
20230829,111200,67869300,93900,93900,93900,93900,1
20230829,111100,67775400,93800,93800,93800,93800,2
20230829,111000,67587800,93800,93800,93800,93800,5
20230829,110900,67118800,93800,93800,93800,93800,1
20230829,110800,67025000,93700,93600,93800,93600,15
20230829,110700,65620700,93600,93600,93600,93600,4
20230829,110600,65246300,93600,93600,93600,93600,1
20230829,110500,65152700,93600,93600,93600,93600,2
20230829,110400,64965500,93600,93600,93600,93600,3
20230829,110300,64684700,93600,93600,93600,93600,1
20230829,110200,64591100,93600,93600,93600,93600,1
20230829,110100,64497500,93600,93600,93600,93600,4
20230829,110000,64123100,93600,93500,93600,93500,6
20230829,105900,63561600,93500,93600,93600,93500,4
20230829,105800,63187500,93500,93600,93600,93500,4
20230829,105700,62813200,93600,93600,93600,93600,1
20230829,105600,62719600,93500,93600,93600,93500,2
20230829,105500,62532500,93600,93600,93600,93600,4
20230829,105400,62158100,93500,93600,93600,93500,2
20230829,105300,61971000,93600,93800,93800,93600,4
20230829,105200,61596400,93800,93800,93800,93800,0
20230829,105100,61596400,93800,93700,93800,93600,40
20230829,105000,57851500,93800,93800,93800,93800,1
20230829,104900,57757700,93600,93800,93800,93600,2
20230829,104800,57570300,93700,93800,93800,93700,5
20230829,104700,57101700,93700,93800,93800,93700,2
20230829,104600,56914200,93800,93700,93800,93700,14
20230829,104500,55601700,93800,93800,93800,93800,4
20230829,104400,55226500,93700,93800,93800,93700,2
20230829,104300,55039000,93900,93700,93900,93700,2
20230829,104200,54851400,93800,93800,93800,93800,4
20230829,104100,54476200,93700,93900,93900,93700,13
20230829,104000,53256100,93700,93700,93700,93700,0
20230829,103900,53256100,93700,93900,93900,93700,5
20230829,103800,52786800,93900,93600,93900,93600,2
20230829,103700,52599300,93700,93900,93900,93700,26
20230829,103600,50161800,93900,94000,94000,93900,12
20230829,103500,49034600,93900,93400,93900,93400,87
20230829,103400,40905400,93400,93300,93400,93300,6
20230829,103300,40345100,93400,93000,93400,93000,15
20230829,103200,38945100,93200,93100,93200,93100,5
20230829,103100,38479200,93100,93200,93200,93100,3
20230829,103000,38199800,93100,93200,93200,93100,2
20230829,102900,38013500,93100,93200,93200,93100,5
20230829,102800,37547600,93100,93100,93100,93100,1
20230829,102700,37454500,93200,93200,93200,93200,4
20230829,102600,37081700,93200,93000,93200,93000,2
20230829,102500,36895500,93200,93200,93200,93200,1
20230829,102400,36802300,93000,93000,93200,93000,3
20230829,102300,36523100,93100,93100,93100,93000,5
20230829,102200,36057700,93100,93100,93100,93100,0
20230829,102100,36057700,93100,93100,93100,93100,3
20230829,102000,35778400,93300,93300,93300,93300,4
20230829,101900,35405200,93100,93300,93300,93100,3
20230829,101800,35125500,93100,93300,93300,93100,2
20230829,101700,34939100,93300,93300,93300,93300,4
20230829,101600,34565900,93300,93200,93300,93200,2
20230829,101500,34379400,93400,93400,93400,93400,1
20230829,101400,34286000,93200,93300,93400,93200,5
20230829,101300,33819500,93200,93200,93300,93200,7
20230829,101200,33166700,93300,93300,93300,93300,3
20230829,101100,32886800,93200,93300,93300,93200,5
20230829,101000,32420400,93200,93200,93200,93200,0
20230829,100900,32420400,93200,93300,93300,93200,2
20230829,100800,32233900,93300,93200,93300,93200,2
20230829,100700,32047400,93300,93300,93300,93300,4
20230829,100600,31674200,93200,93300,93300,93200,3
20230829,100500,31394400,93300,93300,93300,93300,5
20230829,100400,30927900,93200,93200,93200,93200,7
20230829,100300,30275500,93200,93200,93200,93200,4
20230829,100200,29902700,93300,93300,93300,93300,1
20230829,100100,29809400,93200,93200,93300,93200,4
20230829,100000,29436500,93200,93200,93200,93200,27
20230829,095900,26920100,93000,93200,93200,93000,2
20230829,095800,26733900,93100,93300,93300,93100,5
20230829,095700,26267800,93300,93300,93300,93300,1
20230829,095600,26174500,93100,93100,93300,93100,3
20230829,095500,25895000,93300,93300,93300,93300,4
20230829,095400,25521800,93100,93300,93300,93100,4
20230829,095300,25149200,93100,93300,93300,93100,2
20230829,095200,24962800,93300,93300,93300,93300,4
20230829,095100,24589600,93300,93100,93300,93100,2
20230829,095000,24403200,93100,93300,93300,93100,2
20230829,094900,24216800,93100,93300,93300,93100,4
20230829,094800,23844200,93300,93100,93300,93100,5
20230829,094700,23377900,93300,93300,93300,93300,1
20230829,094600,23284600,93100,93100,93100,93100,1
20230829,094500,23191500,93300,93200,93300,93200,5
20230829,094400,22725100,93200,93300,93300,93200,3
20230829,094300,22445400,93300,93200,93300,93200,3
20230829,094200,22165700,93400,93400,93400,93400,2
20230829,094100,21978900,93200,93400,93400,93200,2
20230829,094000,21792300,93400,93400,93400,93400,0
20230829,093900,21792300,93400,93300,93400,93300,6
20230829,093800,21232400,93400,93400,93400,93400,5
20230829,093700,20765400,93300,93100,93300,93100,25
20230829,093600,18434300,93100,93100,93100,93100,21
20230829,093500,16479200,93200,93200,93200,93200,2
20230829,093400,16292800,93200,93200,93200,93200,0
20230829,093300,16292800,93200,93200,93200,93200,1
20230829,093200,16199600,93200,92900,93200,92900,8
20230829,093100,15455800,93200,93200,93200,93200,1
20230829,093000,15362600,93200,93200,93200,93200,1
20230829,092900,15269400,93200,93200,93200,93200,1
20230829,092800,15176200,92900,92900,92900,92900,10
20230829,092700,14247200,93200,93200,93200,93200,1
20230829,092600,14154000,93200,93200,93200,93200,1
20230829,092500,14060800,92900,93200,93200,92900,21
20230829,092400,12109200,93000,93200,93200,93000,31
20230829,092300,9226000,93200,93200,93200,93100,7
20230829,092200,8573700,93200,93200,93200,93200,1
20230829,092100,8480500,93200,93200,93200,93200,7
20230829,092000,7828100,93200,93100,93200,93000,5
20230829,091900,7362700,93100,93200,93300,93100,33
20230829,091800,4289000,93300,93300,93300,93300,2
20230829,091700,4102400,93300,93300,93300,93300,1
20230829,091600,4009100,93200,93200,93200,93200,0
20230829,091500,4009100,93200,93300,93300,93200,4
20230829,091400,3636200,93100,93200,93200,93100,13
20230829,091300,2424900,93200,93200,93200,93200,1
20230829,091200,2331700,93100,93100,93100,93100,4
20230829,091100,1959300,93400,93400,93400,93400,0
20230829,091000,1959300,93400,93400,93400,93400,0
20230829,090900,1959300,93400,93400,93400,93400,0
20230829,090800,1959300,93400,93400,93400,93400,0
20230829,090700,1959300,93400,93400,93400,93400,0
20230829,090600,1959300,93400,93400,93400,93400,1
20230829,090500,1865900,93400,93400,93400,93400,1
20230829,090400,1772500,93100,93400,93400,93100,2
20230829,090300,1586000,93200,93200,93200,93200,1
20230829,090200,1492800,93500,93500,93500,93500,6
20230829,090100,931800,93500,93500,93500,93500,1
20230829,090000,838300,93500,93100,93500,93100,9