KissMeData/001040/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,183200,32770727900,73200,73200,73200,73200,12214
20230901,183100,32770727900,73200,73200,73200,73200,0
20230901,183000,32770727900,73200,73200,73200,73200,0
20230901,182900,32770727900,73200,73200,73200,73200,0
20230901,182800,32770727900,73200,73200,73200,73200,0
20230901,182700,32770727900,73200,73200,73200,73200,0
20230901,182600,32770727900,73200,73200,73200,73200,0
20230901,182500,32770727900,73200,73200,73200,73200,0
20230901,182400,32770727900,73200,73200,73200,73200,0
20230901,182300,32770727900,73200,73200,73200,73200,0
20230901,182200,32770727900,73200,73200,73200,73200,0
20230901,182100,32770727900,73200,73200,73200,73200,0
20230901,182000,32770727900,73200,73200,73200,73200,0
20230901,181900,32770727900,73200,73200,73200,73200,0
20230901,181800,32770727900,73200,73200,73200,73200,0
20230901,181700,32770727900,73200,73200,73200,73200,0
20230901,181600,32770727900,73200,73200,73200,73200,0
20230901,181500,32770727900,73200,73200,73200,73200,0
20230901,181400,32770727900,73200,73200,73200,73200,0
20230901,181300,32770727900,73200,73200,73200,73200,0
20230901,181200,32770727900,73200,73200,73200,73200,0
20230901,181100,32770727900,73200,73200,73200,73200,0
20230901,181000,32770727900,73200,73200,73200,73200,0
20230901,180900,32770727900,73200,73200,73200,73200,0
20230901,180800,32770727900,73200,73200,73200,73200,0
20230901,180700,32770727900,73200,73200,73200,73200,0
20230901,180600,32770727900,73200,73200,73200,73200,0
20230901,180500,32770727900,73200,73200,73200,73200,0
20230901,180400,32770727900,73200,73200,73200,73200,0
20230901,180300,32770727900,73200,73200,73200,73200,0
20230901,180200,32770727900,73200,73200,73200,73200,12214
20230901,180100,32770727900,73200,73200,73200,73200,0
20230901,180000,32770727900,73200,73200,73200,73200,0
20230901,175900,32770727900,73200,73200,73200,73200,0
20230901,175800,32770727900,73200,73200,73200,73200,0
20230901,175700,32770727900,73200,73200,73200,73200,0
20230901,175600,32770727900,73200,73200,73200,73200,0
20230901,175500,32770727900,73200,73200,73200,73200,0
20230901,175400,32770727900,73200,73200,73200,73200,0
20230901,175300,32770727900,73200,73200,73200,73200,0
20230901,175200,32770727900,73200,73200,73200,73200,0
20230901,175100,32770727900,73200,73200,73200,73200,0
20230901,175000,32770727900,73200,73200,73200,73200,0
20230901,174900,32770727900,73200,73200,73200,73200,0
20230901,174800,32770727900,73200,73200,73200,73200,0
20230901,174700,32770727900,73200,73200,73200,73200,0
20230901,174600,32770727900,73200,73200,73200,73200,0
20230901,174500,32770727900,73200,73200,73200,73200,0
20230901,174400,32770727900,73200,73200,73200,73200,0
20230901,174300,32770727900,73200,73200,73200,73200,0
20230901,174200,32770727900,73200,73200,73200,73200,0
20230901,174100,32770727900,73200,73200,73200,73200,0
20230901,174000,32770727900,73200,73200,73200,73200,0
20230901,173900,32770727900,73200,73200,73200,73200,0
20230901,173800,32770727900,73200,73200,73200,73200,0
20230901,173700,32770727900,73200,73200,73200,73200,0
20230901,173600,32770727900,73200,73200,73200,73200,0
20230901,173500,32770727900,73200,73200,73200,73200,0
20230901,173400,32770727900,73200,73200,73200,73200,0
20230901,173300,32770727900,73200,73200,73200,73200,0
20230901,173200,32770727900,73200,73200,73200,73200,12214
20230901,173100,32770727900,73200,73200,73200,73200,0
20230901,173000,32770727900,73200,73200,73200,73200,0
20230901,172900,32770727900,73200,73200,73200,73200,0
20230901,172800,32770727900,73200,73200,73200,73200,0
20230901,172700,32770727900,73200,73200,73200,73200,0
20230901,172600,32770727900,73200,73200,73200,73200,0
20230901,172500,32770727900,73200,73200,73200,73200,0
20230901,172400,32770727900,73200,73200,73200,73200,0
20230901,172300,32770727900,73200,73200,73200,73200,0
20230901,172200,32770727900,73200,73200,73200,73200,0
20230901,172100,32770727900,73200,73200,73200,73200,0
20230901,172000,32770727900,73200,73200,73200,73200,0
20230901,171900,32770727900,73200,73200,73200,73200,0
20230901,171800,32770727900,73200,73200,73200,73200,0
20230901,171700,32770727900,73200,73200,73200,73200,0
20230901,171600,32770727900,73200,73200,73200,73200,0
20230901,171500,32770727900,73200,73200,73200,73200,0
20230901,171400,32770727900,73200,73200,73200,73200,0
20230901,171300,32770727900,73200,73200,73200,73200,0
20230901,171200,32770727900,73200,73200,73200,73200,0
20230901,171100,32770727900,73200,73200,73200,73200,0
20230901,171000,32770727900,73200,73200,73200,73200,0
20230901,170900,32770727900,73200,73200,73200,73200,0
20230901,170800,32770727900,73200,73200,73200,73200,0
20230901,170700,32770727900,73200,73200,73200,73200,0
20230901,170600,32770727900,73200,73200,73200,73200,0
20230901,170500,32770727900,73200,73200,73200,73200,0
20230901,170400,32770727900,73200,73200,73200,73200,0
20230901,170300,32770727900,73200,73200,73200,73200,0
20230901,170200,32770727900,73200,73200,73200,73200,12214
20230901,170100,32770727900,73200,73200,73200,73200,0
20230901,170000,32770727900,73200,73200,73200,73200,0
20230901,165900,32770727900,73200,73200,73200,73200,0
20230901,165800,32770727900,73200,73200,73200,73200,0
20230901,165700,32770727900,73200,73200,73200,73200,0
20230901,165600,32770727900,73200,73200,73200,73200,0
20230901,165500,32770727900,73200,73200,73200,73200,0
20230901,165400,32770727900,73200,73200,73200,73200,0
20230901,165300,32770727900,73200,73200,73200,73200,0
20230901,165200,32770727900,73200,73200,73200,73200,0
20230901,165100,32770727900,73200,73200,73200,73200,0
20230901,165000,32770727900,73200,73200,73200,73200,0
20230901,164900,32770727900,73200,73200,73200,73200,0
20230901,164800,32770727900,73200,73200,73200,73200,0
20230901,164700,32770727900,73200,73200,73200,73200,0
20230901,164600,32770727900,73200,73200,73200,73200,0
20230901,164500,32770727900,73200,73200,73200,73200,0
20230901,164400,32770727900,73200,73200,73200,73200,0
20230901,164300,32770727900,73200,73200,73200,73200,0
20230901,164200,32770727900,73200,73200,73200,73200,0
20230901,164100,32770727900,73200,73200,73200,73200,0
20230901,164000,32770727900,73200,73200,73200,73200,0
20230901,163900,32770727900,73200,73200,73200,73200,0
20230901,163800,32770727900,73200,73200,73200,73200,0
20230901,163700,32770727900,73200,73200,73200,73200,0
20230901,163600,32770727900,73200,73200,73200,73200,0
20230901,163500,32770727900,73200,73200,73200,73200,0
20230901,163400,32770727900,73200,73200,73200,73200,0
20230901,163300,32770727900,73200,73200,73200,73200,0
20230901,163200,32770727900,73200,73200,73200,73200,12214
20230901,163100,32770727900,73200,73200,73200,73200,0
20230901,163000,32770727900,73200,73200,73200,73200,0
20230901,162900,32770727900,73200,73200,73200,73200,0
20230901,162800,32770727900,73200,73200,73200,73200,0
20230901,162700,32770727900,73200,73200,73200,73200,0
20230901,162600,32770727900,73200,73200,73200,73200,0
20230901,162500,32770727900,73200,73200,73200,73200,0
20230901,162400,32770727900,73200,73200,73200,73200,0
20230901,162300,32770727900,73200,73200,73200,73200,0
20230901,162200,32770727900,73200,73200,73200,73200,0
20230901,162100,32770727900,73200,73200,73200,73200,0
20230901,162000,32770727900,73200,73200,73200,73200,0
20230901,161900,32770727900,73200,73200,73200,73200,0
20230901,161800,32770727900,73200,73200,73200,73200,0
20230901,161700,32770727900,73200,73200,73200,73200,0
20230901,161600,32770727900,73200,73200,73200,73200,0
20230901,161500,32770727900,73200,73200,73200,73200,0
20230901,161400,32770727900,73200,73200,73200,73200,0
20230901,161300,32770727900,73200,73200,73200,73200,0
20230901,161200,32770727900,73200,73200,73200,73200,0
20230901,161100,32770727900,73200,73200,73200,73200,0
20230901,161000,32770727900,73200,73200,73200,73200,0
20230901,160900,32770727900,73200,73200,73200,73200,0
20230901,160800,32770727900,73200,73200,73200,73200,0
20230901,160700,32770727900,73200,73200,73200,73200,0
20230901,160600,32770727900,73200,73200,73200,73200,0
20230901,160500,32770727900,73200,73200,73200,73200,0
20230901,160400,32770727900,73200,73200,73200,73200,0
20230901,160300,32770727900,73200,73200,73200,73200,0
20230901,160200,32770727900,73200,73200,73200,73200,12214
20230901,160100,32770727900,73200,73200,73200,73200,0
20230901,160000,32770727900,73200,73200,73200,73200,0
20230901,155900,32770727900,73200,73200,73200,73200,0
20230901,155800,32770727900,73200,73200,73200,73200,0
20230901,155700,32770727900,73200,73200,73200,73200,0
20230901,155600,32770727900,73200,73200,73200,73200,0
20230901,155500,32770727900,73200,73200,73200,73200,0
20230901,155400,32770727900,73200,73200,73200,73200,0
20230901,155300,32770727900,73200,73200,73200,73200,0
20230901,155200,32770727900,73200,73200,73200,73200,0
20230901,155100,32770727900,73200,73200,73200,73200,0
20230901,155000,32770727900,73200,73200,73200,73200,0
20230901,154900,32770727900,73200,73200,73200,73200,0
20230901,154800,32770727900,73200,73200,73200,73200,0
20230901,154700,32770727900,73200,73200,73200,73200,0
20230901,154600,32770727900,73200,73200,73200,73200,0
20230901,154500,32770727900,73200,73200,73200,73200,0
20230901,154400,32770727900,73200,73200,73200,73200,0
20230901,154300,32770727900,73200,73200,73200,73200,0
20230901,154200,32770727900,73200,73200,73200,73200,0
20230901,154100,32770727900,73200,73200,73200,73200,0
20230901,154000,32770727900,73200,73200,73200,73200,0
20230901,153900,32770727900,73200,73200,73200,73200,0
20230901,153800,32770727900,73200,73200,73200,73200,0
20230901,153700,32770727900,73200,73200,73200,73200,0
20230901,153600,32770727900,73200,73200,73200,73200,0
20230901,153500,32770727900,73200,73200,73200,73200,0
20230901,153400,32770727900,73200,73200,73200,73200,0
20230901,153300,32770727900,73200,73200,73200,73200,0
20230901,153200,32770727900,73200,73200,73200,73200,12214
20230901,153100,32770727900,73200,73200,73200,73200,0
20230901,153000,32770727900,73200,73200,73200,73200,12214
20230901,152900,31876663100,73500,73500,73500,73500,0
20230901,152800,31876663100,73500,73500,73500,73500,0
20230901,152700,31876663100,73500,73500,73500,73500,0
20230901,152600,31876663100,73500,73500,73500,73500,0
20230901,152500,31876663100,73500,73500,73500,73500,0
20230901,152400,31876663100,73500,73500,73500,73500,0
20230901,152300,31876663100,73500,73500,73500,73500,0
20230901,152200,31876663100,73500,73500,73500,73500,0
20230901,152100,31876663100,73500,73500,73500,73500,0
20230901,152000,31876663100,73500,73500,73500,73500,0
20230901,151900,31876663100,73500,73600,73700,73400,1326
20230901,151800,31779155800,73600,73700,73700,73600,125
20230901,151700,31769953100,73700,73700,73700,73600,861
20230901,151600,31706563500,73700,73500,73700,73400,877
20230901,151500,31642086300,73500,73700,73700,73300,1756
20230901,151400,31513027200,73700,73600,73700,73600,520
20230901,151300,31474746700,73700,73900,73900,73600,543
20230901,151200,31434702000,73900,73900,73900,73800,893
20230901,151100,31368769100,73900,73900,73900,73800,289
20230901,151000,31347412800,73900,73800,73900,73800,183
20230901,150900,31333898000,73900,73900,74000,73800,682
20230901,150800,31283538800,73900,73900,74000,73700,699
20230901,150700,31231942400,73900,73900,74000,73800,336
20230901,150600,31207113800,73900,73900,74000,73800,327
20230901,150500,31182953500,73900,73900,74000,73800,637
20230901,150400,31135860400,73800,73800,73900,73800,562
20230901,150300,31094364600,73800,73700,73900,73700,425
20230901,150200,31062996800,73700,73900,73900,73700,785
20230901,150100,31005104900,74000,73800,74000,73700,606
20230901,150000,30960374200,73800,73800,73800,73700,162
20230901,145900,30948421700,73800,73700,73800,73600,463
20230901,145800,30914299700,73700,73700,73800,73600,421
20230901,145700,30883272800,73700,73800,73900,73600,742
20230901,145600,30828557500,73900,73900,73900,73700,437
20230901,145500,30796306600,73800,73900,73900,73800,579
20230901,145400,30753551800,73800,73900,73900,73700,500
20230901,145300,30716653500,73900,73700,73900,73700,601
20230901,145200,30672297300,73900,73800,73900,73800,423
20230901,145100,30641069900,73800,73800,73800,73700,338
20230901,145000,30616148200,73700,73700,73900,73600,339
20230901,144900,30591149100,73700,73700,73700,73600,496
20230901,144800,30554617900,73700,73800,73800,73600,477
20230901,144700,30519458200,73800,73800,73800,73600,966
20230901,144600,30448238000,73800,73800,73900,73700,771
20230901,144500,30391337000,73800,73800,73800,73700,298
20230901,144400,30369350300,73800,73700,73800,73700,358
20230901,144300,30342947500,73700,73700,73700,73600,245
20230901,144200,30324892900,73700,73800,73800,73600,722
20230901,144100,30271720300,73700,73800,73800,73600,308
20230901,144000,30249017300,73700,73800,73900,73700,1030
20230901,143900,30173025200,73800,73700,73800,73700,217
20230901,143800,30157022100,73600,73700,73900,73600,739
20230901,143700,30102495400,73700,73600,73800,73600,478
20230901,143600,30067269500,73600,73700,73700,73500,615
20230901,143500,30021981600,73700,73700,73800,73600,354
20230901,143400,29995887100,73700,73600,73700,73500,219
20230901,143300,29979768700,73600,73800,74000,73500,934
20230901,143200,29910896200,73900,73800,73900,73700,444
20230901,143100,29878110400,73800,73800,73900,73800,429
20230901,143000,29846444400,73900,73800,73900,73700,453
20230901,142900,29812995100,73800,73800,73800,73700,524
20230901,142800,29774324400,73800,73600,73800,73500,651
20230901,142700,29726395800,73500,73700,73800,73500,956
20230901,142600,29655938100,73600,73800,73800,73600,354
20230901,142500,29629870700,73700,73800,73800,73600,556
20230901,142400,29588895600,73800,73800,73800,73700,375
20230901,142300,29561240600,73800,73800,73800,73600,499
20230901,142200,29524448200,73800,73700,73800,73500,266
20230901,142100,29504839200,73600,73600,73800,73600,441
20230901,142000,29472357200,73600,73600,73600,73500,353
20230901,141900,29446377100,73600,73700,73800,73500,580
20230901,141800,29403667200,73600,73600,73700,73600,307
20230901,141700,29381044000,73700,73300,73700,73200,888
20230901,141600,29315876700,73300,73300,73300,73200,1099
20230901,141500,29235401000,73200,73300,73300,73200,293
20230901,141400,29213930700,73300,73500,73500,73200,1095
20230901,141300,29133635700,73400,73500,73500,73400,717
20230901,141200,29080984800,73400,73700,73700,73400,1622
20230901,141100,28961590200,73800,73900,73900,73700,456
20230901,141000,28927954300,73900,74000,74000,73700,982
20230901,140900,28855431900,73900,73900,74000,73800,782
20230901,140800,28797638600,73900,73800,73900,73800,554
20230901,140700,28756736300,73900,73800,73900,73800,306
20230901,140600,28734137000,73800,73700,73900,73700,562
20230901,140500,28692661800,73900,73800,73900,73700,413
20230901,140400,28662184900,73800,74000,74100,73700,1666
20230901,140300,28539094200,74000,74000,74100,74000,612
20230901,140200,28493781300,74000,74100,74100,74000,284
20230901,140100,28472737800,74000,74000,74100,73900,471
20230901,140000,28437885200,74000,74000,74100,74000,338
20230901,135900,28412865200,74100,74000,74100,73900,322
20230901,135800,28389031200,74000,74000,74100,73900,556
20230901,135700,28347883300,74000,74000,74000,73900,235
20230901,135600,28330493800,74000,73900,74100,73900,361
20230901,135500,28303783900,73900,74000,74100,73800,958
20230901,135400,28232929900,74000,73900,74000,73800,214
20230901,135300,28217104200,74000,74000,74000,73800,397
20230901,135200,28187757100,73900,73800,74000,73800,303
20230901,135100,28165365400,74000,73900,74000,73900,295
20230901,135000,28143560600,73900,73900,74000,73900,394
20230901,134900,28114420200,74000,74000,74000,73800,295
20230901,134800,28092616000,73900,73900,74000,73800,416
20230901,134700,28061875100,73900,73900,74000,73800,393
20230901,134600,28032833500,73900,73900,74000,73800,322
20230901,134500,28009036500,73900,73900,74000,73800,358
20230901,134400,27982580100,73900,74000,74000,73800,716
20230901,134300,27929665800,74000,74000,74000,73800,487
20230901,134200,27893648700,74000,73900,74000,73800,304
20230901,134100,27871178200,74000,73900,74000,73800,292
20230901,134000,27849599000,73900,73800,73900,73700,183
20230901,133900,27836088700,73800,73800,73900,73700,861
20230901,133800,27772551800,73900,73900,74000,73800,425
20230901,133700,27741144700,73800,73900,74000,73800,237
20230901,133600,27723630800,73900,73900,74100,73800,709
20230901,133500,27671213600,73900,73900,73900,73800,212
20230901,133400,27655550200,73900,73900,74000,73800,355
20230901,133300,27629296700,73900,73900,74000,73800,377
20230901,133200,27601428400,73900,73900,74000,73800,329
20230901,133100,27577113300,73800,73900,73900,73800,477
20230901,133000,27541866200,73900,73900,74000,73800,302
20230901,132900,27519553800,73900,73900,74000,73800,439
20230901,132800,27487113900,73900,73900,74000,73800,686
20230901,132700,27436420900,73900,73900,73900,73800,192
20230901,132600,27422234100,73900,74000,74000,73800,388
20230901,132500,27393561800,73900,74000,74000,73900,544
20230901,132400,27353349100,74000,74000,74000,73900,211
20230901,132300,27337744900,74000,74000,74000,73800,417
20230901,132200,27306910100,74000,73900,74000,73900,219
20230901,132100,27290721900,73900,73900,73900,73900,236
20230901,132000,27273281500,73800,73900,73900,73800,196
20230901,131900,27258806400,73900,73900,74000,73800,469
20230901,131800,27224174100,73900,73800,73900,73800,252
20230901,131700,27205570300,73800,74000,74100,73700,1326
20230901,131600,27107648200,74000,74000,74100,74000,427
20230901,131500,27076048700,74000,74000,74000,74000,213
20230901,131400,27060286700,74000,74000,74000,73900,309
20230901,131300,27037423800,74000,73900,74000,73900,332
20230901,131200,27012883100,73900,73900,74000,73800,157
20230901,131100,27001279200,74000,74000,74100,73800,618
20230901,131000,26955566200,74000,73900,74000,73900,208
20230901,130900,26940182100,73900,73900,73900,73900,394
20230901,130800,26911065500,73900,74000,74000,73800,492
20230901,130700,26874706500,74000,74000,74000,73900,211
20230901,130600,26859095100,74000,73900,74000,73900,341
20230901,130500,26833886700,73900,73900,74000,73800,766
20230901,130400,26777271600,73900,73900,73900,73800,346
20230901,130300,26751719900,73900,73800,73900,73800,245
20230901,130200,26733616500,73900,73900,73900,73800,193
20230901,130100,26719354900,73900,74000,74000,73800,248
20230901,130000,26701027200,74000,74000,74000,73800,433
20230901,125900,26669015200,74000,74000,74100,73900,902
20230901,125800,26602328400,74000,74000,74100,74000,389
20230901,125700,26573541200,74000,73900,74100,73900,473
20230901,125600,26538528900,74100,74000,74100,73900,502
20230901,125500,26501375400,74000,74000,74000,73900,168
20230901,125400,26488943900,74000,73900,74000,73800,686
20230901,125300,26438241200,73900,73800,73900,73800,179
20230901,125200,26425013300,73800,73900,73900,73800,275
20230901,125100,26404711600,73800,73800,73900,73700,492
20230901,125000,26368393100,73900,73800,73900,73700,258
20230901,124900,26349350200,73800,73800,73900,73800,152
20230901,124800,26338132300,73700,73900,74000,73700,887
20230901,124700,26272704400,73900,73800,73900,73700,487
20230901,124600,26236756200,73700,73800,73900,73600,636
20230901,124500,26189857800,73900,73900,74000,73800,292
20230901,124400,26168280000,73900,73900,73900,73800,211
20230901,124300,26152689800,73800,73900,73900,73800,368
20230901,124200,26125518900,73900,73900,74000,73800,252
20230901,124100,26106899500,74000,73900,74000,73800,354
20230901,124000,26080758000,73800,73900,74000,73800,494
20230901,123900,26044267300,73900,74000,74000,73800,614
20230901,123800,25998907000,74000,73900,74000,73900,228
20230901,123700,25982055200,73900,73800,73900,73800,311
20230901,123600,25959086900,73800,73800,73800,73700,196
20230901,123500,25944627800,73800,73800,73900,73700,521
20230901,123400,25906196600,73800,73800,73900,73700,306
20230901,123300,25883613500,73800,73900,73900,73700,435
20230901,123200,25851524300,73900,73800,73900,73700,320
20230901,123100,25827903200,73800,73800,73900,73800,314
20230901,123000,25804729900,73700,73700,73800,73600,307
20230901,122900,25782097300,73800,73600,73800,73500,510
20230901,122800,25744550900,73600,73600,73600,73600,162
20230901,122700,25732627700,73600,73700,73800,73600,477
20230901,122600,25697495900,73700,73700,73800,73700,329
20230901,122500,25673238400,73700,73600,73800,73500,293
20230901,122400,25651655200,73700,73700,73700,73600,270
20230901,122300,25631768300,73700,73800,73900,73600,437
20230901,122200,25599533800,73800,73700,73800,73600,176
20230901,122100,25586553300,73700,73800,73800,73700,286
20230901,122000,25565462600,73800,73800,73800,73700,888
20230901,121900,25499930600,73700,73700,73800,73600,339
20230901,121800,25474956900,73700,73700,73700,73500,888
20230901,121700,25409627700,73700,73800,73900,73700,534
20230901,121600,25370248500,73800,73800,73800,73700,219
20230901,121500,25354088900,73800,73700,73800,73700,268
20230901,121400,25334325600,73700,73800,73800,73700,518
20230901,121300,25296141700,73800,73800,73800,73700,226
20230901,121200,25279466600,73800,73900,73900,73800,285
20230901,121100,25258419100,73800,73800,73900,73800,132
20230901,121000,25248676500,73900,73800,73900,73700,412
20230901,120900,25218265900,73800,73800,73900,73800,166
20230901,120800,25206005300,73800,74000,74100,73800,661
20230901,120700,25157171100,74000,74000,74000,73900,180
20230901,120600,25143854900,74000,74000,74000,73900,313
20230901,120500,25120701900,74000,73900,74000,73800,240
20230901,120400,25102964100,73900,74000,74000,73800,147
20230901,120300,25092102800,74000,73900,74000,73800,441
20230901,120200,25059496200,73900,73900,73900,73800,212
20230901,120100,25043830300,73900,73900,73900,73800,222
20230901,120000,25027430900,73800,74000,74000,73800,688
20230901,115900,24976594200,74000,74000,74000,73800,280
20230901,115800,24955887500,73900,73800,74000,73800,612
20230901,115700,24910652400,73900,73800,73900,73800,439
20230901,115600,24878222000,73800,73900,73900,73700,227
20230901,115500,24861465100,73800,73800,73900,73700,588
20230901,115400,24818057700,73800,73800,73800,73700,447
20230901,115300,24785080000,73900,73900,73900,73700,449
20230901,115200,24751947900,73700,73800,73900,73700,672
20230901,115100,24702327800,73800,73900,74000,73700,1038
20230901,115000,24625660300,73900,73900,74000,73800,441
20230901,114900,24593052200,74000,74000,74000,73800,354
20230901,114800,24566876400,74000,74000,74000,73800,545
20230901,114700,24526564300,74000,74000,74000,73800,434
20230901,114600,24494476500,74000,73900,74000,73900,305
20230901,114500,24471918200,74000,73900,74000,73800,486
20230901,114400,24435978100,73900,73900,73900,73800,312
20230901,114300,24412926400,73900,73900,73900,73800,345
20230901,114200,24387432000,73900,73800,73900,73700,293
20230901,114100,24365788400,73900,74100,74100,73800,730
20230901,114000,24311838600,74100,73900,74100,73900,872
20230901,113900,24247301200,73900,73800,73900,73700,1205
20230901,113800,24158339900,73600,73900,73900,73600,1137
20230901,113700,24074528200,73900,73900,73900,73800,349
20230901,113600,24048748000,73900,73900,73900,73800,390
20230901,113500,24019948500,74000,73700,74000,73700,789
20230901,113400,23961663300,73800,74100,74100,73800,961
20230901,113300,23890664700,74100,74100,74100,74000,366
20230901,113200,23863560900,74000,74100,74100,73900,544
20230901,113100,23823268800,74000,74200,74200,74000,396
20230901,113000,23793934400,74200,74200,74300,74000,718
20230901,112900,23740686900,74200,74100,74300,74100,290
20230901,112800,23719178500,73900,74300,74300,73900,806
20230901,112700,23659501900,74200,74200,74300,74100,691
20230901,112600,23608225000,74200,74200,74200,74000,291
20230901,112500,23586646100,74200,74100,74300,74100,447
20230901,112400,23553481700,74200,74300,74300,74100,391
20230901,112300,23524485400,74300,74400,74400,74100,770
20230901,112200,23467361000,74400,74300,74400,74200,482
20230901,112100,23431557000,74300,74300,74300,74200,299
20230901,112000,23409343400,74300,74200,74300,74200,382
20230901,111900,23380971500,74300,74200,74300,74200,538
20230901,111800,23341037500,74200,74200,74200,74100,493
20230901,111700,23304469400,74200,74300,74300,74100,734
20230901,111600,23250020500,74300,74300,74400,74200,611
20230901,111500,23204617000,74300,74200,74300,74100,597
20230901,111400,23160314300,74200,74100,74200,74100,489
20230901,111300,23124050800,74100,74200,74300,74000,729
20230901,111200,23069978700,74100,74100,74200,74000,1715
20230901,111100,22943017900,74100,74500,74500,74000,890
20230901,111000,22877001300,74300,74300,74600,74200,549
20230901,110900,22836157900,74200,74800,74800,74200,1604
20230901,110800,22716789900,74800,74700,74900,74700,358
20230901,110700,22690024900,74800,74700,74800,74500,501
20230901,110600,22652623700,74500,74500,74700,74500,521
20230901,110500,22613768800,74500,74600,74600,74400,541
20230901,110400,22573429000,74500,74600,74700,74400,919
20230901,110300,22504938800,74700,75300,75300,74400,5001
20230901,110200,22130547400,75200,75400,75500,75200,1168
20230901,110100,22042601600,75400,75700,75700,75400,1261
20230901,110000,21947388500,75700,75900,76200,75500,734
20230901,105900,21891731800,75900,76200,76300,75700,1137
20230901,105800,21805317800,76200,76400,76400,76100,704
20230901,105700,21751665300,76400,76200,76400,76100,940
20230901,105600,21679948400,76100,76200,76400,76100,816
20230901,105500,21617745400,76200,76400,76400,76100,1414
20230901,105400,21509941800,76300,76500,76500,76300,1108
20230901,105300,21425279600,76500,76400,76500,76300,1287
20230901,105200,21326951100,76400,76200,76400,76200,911
20230901,105100,21257411100,76300,76400,76400,76100,2035
20230901,105000,21102092200,76400,76300,76400,76200,2928
20230901,104900,20878497500,76300,76000,76500,76000,3368
20230901,104800,20621710000,76000,75900,76000,75800,3074
20230901,104700,20388151100,75900,75900,75900,75700,5002
20230901,104600,20008876200,75900,76000,76100,75900,3451
20230901,104500,19746586600,76000,76000,76100,75900,1819
20230901,104400,19608301800,76000,76000,76000,75900,1177
20230901,104300,19518864400,76000,75900,76000,75900,1404
20230901,104200,19412193000,76000,76000,76000,75900,1689
20230901,104100,19283914300,76000,75900,76000,75900,2464
20230901,104000,19096735700,75900,75800,76000,75700,3302
20230901,103900,18846285600,75800,75800,75800,75700,1163
20230901,103800,18758142500,75800,75800,75800,75700,1620
20230901,103700,18635350100,75800,75800,75800,75700,1375
20230901,103600,18531151800,75800,75600,75800,75500,1296
20230901,103500,18433046900,75600,75500,75600,75400,1584
20230901,103400,18313439800,75500,75500,75600,75400,1585
20230901,103300,18193765500,75500,75500,75600,75400,765
20230901,103200,18135992800,75500,75500,75500,75300,928
20230901,103100,18065954900,75500,75400,75500,75300,1123
20230901,103000,17981212100,75500,75500,75500,75400,911
20230901,102900,17912449000,75500,75400,75500,75300,869
20230901,102800,17846858300,75500,75500,75500,75200,2337
20230901,102700,17670556500,75500,75400,75500,75400,736
20230901,102600,17615026100,75500,75500,75500,75400,831
20230901,102500,17552303000,75500,75500,75600,75400,2237
20230901,102400,17383377200,75500,75400,75500,75400,698
20230901,102300,17330713300,75300,75600,75600,75300,919
20230901,102200,17261411300,75600,75600,75600,75400,2198
20230901,102100,17095280100,75600,75700,75700,75500,2291
20230901,102000,16922210200,75700,75600,75700,75500,7710
20230901,101900,16339311300,75600,75500,75600,75400,2595
20230901,101800,16143353500,75500,75500,75500,75400,750
20230901,101700,16086749600,75500,75500,75500,75400,773
20230901,101600,16028413600,75500,75400,75500,75400,2809
20230901,101500,15816347700,75500,75500,75500,75400,569
20230901,101400,15773407100,75500,75400,75500,75300,419
20230901,101300,15741790500,75200,75300,75500,75200,2958
20230901,101200,15518813700,75300,75400,75400,75300,1287
20230901,101100,15421876600,75300,75400,75500,75300,802
20230901,101000,15361413800,75400,75400,75500,75300,2277
20230901,100900,15189661600,75500,75400,75500,75300,778
20230901,100800,15130996100,75400,75400,75500,75300,479
20230901,100700,15094883300,75400,75400,75500,75200,3715
20230901,100600,14814604700,75400,75300,75400,75200,857
20230901,100500,14750052700,75300,75200,75300,75100,368
20230901,100400,14722358400,75200,75000,75300,75000,2961
20230901,100300,14499656100,75100,75100,75200,74900,1586
20230901,100200,14380603100,75400,75400,75500,75200,1227
20230901,100100,14288220800,75400,75400,75500,75400,2768
20230901,100000,14079282900,75500,75400,75500,75400,1078
20230901,095900,13997923400,75400,75400,75500,75200,1112
20230901,095800,13914064300,75500,75400,75500,75400,2847
20230901,095700,13699179800,75400,75500,75500,75300,861
20230901,095600,13634225400,75500,75300,75500,75200,971
20230901,095500,13561021900,75300,75300,75400,75200,1019
20230901,095400,13484307000,75300,75400,75400,75100,1146
20230901,095300,13398070300,75500,75400,75500,75400,859
20230901,095200,13333256400,75500,75500,75500,75300,1067
20230901,095100,13252745000,75500,75400,75600,75400,1675
20230901,095000,13126269900,75500,75400,75500,74900,1444
20230901,094900,13017525800,75400,75500,75600,75000,10655
20230901,094800,12213365000,75200,75500,75600,75200,5916
20230901,094700,11766646900,75600,75500,75600,75400,2572
20230901,094600,11572318200,75500,75400,75500,75300,1924
20230901,094500,11427135800,75400,75300,75500,75200,3917
20230901,094400,11131868300,75200,75200,75300,75100,877
20230901,094300,11065873100,75200,75100,75300,75000,3282
20230901,094200,10819268400,75100,75000,75200,74900,3098
20230901,094100,10586856100,75000,75000,75200,74800,2358
20230901,094000,10409962400,75000,75000,75200,74800,1872
20230901,093900,10269495700,75000,74800,75000,74800,2004
20230901,093800,10119266600,74800,74700,74900,74600,1169
20230901,093700,10031872300,74600,74700,74800,74400,4438
20230901,093600,9700803900,74700,75100,75300,74700,4887
20230901,093500,9334637400,75100,75300,75600,75100,6051
20230901,093400,8878858100,75200,75200,75400,75100,3488
20230901,093300,8616388900,75100,74800,75200,74700,22577
20230901,093200,6924257700,74800,74600,74900,74600,3162
20230901,093100,6687839800,74600,74300,74600,74000,4713
20230901,093000,6337674900,74400,74700,74800,74200,7408
20230901,092900,5785712300,74500,74200,74800,74000,10695
20230901,092800,4990075600,74100,73700,74200,73700,4136
20230901,092700,4684113400,73700,73700,74100,73600,4885
20230901,092600,4323345700,73700,73600,73800,73100,3480
20230901,092500,4067784300,73700,73800,73800,73500,2451
20230901,092400,3887181400,73800,73500,73800,73500,3367
20230901,092300,3639135000,73500,72900,73500,72900,3735
20230901,092200,3365958000,72900,72900,73000,72900,868
20230901,092100,3302669700,72900,72800,73000,72700,1837
20230901,092000,3168838100,72900,72900,73000,72800,1416
20230901,091900,3065582100,72800,72700,73000,72600,5694
20230901,091800,2650500000,72700,72800,72800,72600,586
20230901,091700,2607916900,72600,72800,72900,72600,2085
20230901,091600,2456149300,72800,72700,72900,72700,1538
20230901,091500,2344216200,72600,72300,72700,72200,1438
20230901,091400,2239996500,72300,72400,72400,72300,800
20230901,091300,2182110900,72400,72300,72400,72300,575
20230901,091200,2140490400,72300,71900,72400,71900,4557
20230901,091100,1811778000,72100,71700,72100,71700,1351
20230901,091000,1714654400,71700,71900,72000,71700,1627
20230901,090900,1597857500,71900,72000,72200,71900,393
20230901,090800,1569540300,72100,71800,72200,71800,2381
20230901,090700,1397958600,71800,72100,72200,71800,1221
20230901,090600,1310098000,72100,72000,72300,72000,1451
20230901,090500,1205325900,72000,71900,72200,71900,2024
20230901,090400,1059499500,71900,71600,71900,71500,2151
20230901,090300,905189100,71500,71400,71700,71200,2580
20230901,090200,720772000,71100,71000,71400,70700,2797
20230901,090100,522183800,70800,70400,71000,70400,1392
20230901,090000,423627100,70300,70600,70700,70300,6007