KissMeData/078600/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193300,20209663900,96500,96500,96500,96500,5089
20230901,193200,20209663900,96500,96500,96500,96500,0
20230901,193100,20209663900,96500,96500,96500,96500,0
20230901,193000,20209663900,96500,96500,96500,96500,0
20230901,192900,20209663900,96500,96500,96500,96500,0
20230901,192800,20209663900,96500,96500,96500,96500,0
20230901,192700,20209663900,96500,96500,96500,96500,0
20230901,192600,20209663900,96500,96500,96500,96500,0
20230901,192500,20209663900,96500,96500,96500,96500,0
20230901,192400,20209663900,96500,96500,96500,96500,0
20230901,192300,20209663900,96500,96500,96500,96500,0
20230901,192200,20209663900,96500,96500,96500,96500,0
20230901,192100,20209663900,96500,96500,96500,96500,0
20230901,192000,20209663900,96500,96500,96500,96500,0
20230901,191900,20209663900,96500,96500,96500,96500,0
20230901,191800,20209663900,96500,96500,96500,96500,0
20230901,191700,20209663900,96500,96500,96500,96500,0
20230901,191600,20209663900,96500,96500,96500,96500,0
20230901,191500,20209663900,96500,96500,96500,96500,0
20230901,191400,20209663900,96500,96500,96500,96500,0
20230901,191300,20209663900,96500,96500,96500,96500,0
20230901,191200,20209663900,96500,96500,96500,96500,0
20230901,191100,20209663900,96500,96500,96500,96500,0
20230901,191000,20209663900,96500,96500,96500,96500,0
20230901,190900,20209663900,96500,96500,96500,96500,0
20230901,190800,20209663900,96500,96500,96500,96500,0
20230901,190700,20209663900,96500,96500,96500,96500,0
20230901,190600,20209663900,96500,96500,96500,96500,0
20230901,190500,20209663900,96500,96500,96500,96500,0
20230901,190400,20209663900,96500,96500,96500,96500,0
20230901,190300,20209663900,96500,96500,96500,96500,5089
20230901,190200,20209663900,96500,96500,96500,96500,0
20230901,190100,20209663900,96500,96500,96500,96500,0
20230901,190000,20209663900,96500,96500,96500,96500,0
20230901,185900,20209663900,96500,96500,96500,96500,0
20230901,185800,20209663900,96500,96500,96500,96500,0
20230901,185700,20209663900,96500,96500,96500,96500,0
20230901,185600,20209663900,96500,96500,96500,96500,0
20230901,185500,20209663900,96500,96500,96500,96500,0
20230901,185400,20209663900,96500,96500,96500,96500,0
20230901,185300,20209663900,96500,96500,96500,96500,0
20230901,185200,20209663900,96500,96500,96500,96500,0
20230901,185100,20209663900,96500,96500,96500,96500,0
20230901,185000,20209663900,96500,96500,96500,96500,0
20230901,184900,20209663900,96500,96500,96500,96500,0
20230901,184800,20209663900,96500,96500,96500,96500,0
20230901,184700,20209663900,96500,96500,96500,96500,0
20230901,184600,20209663900,96500,96500,96500,96500,0
20230901,184500,20209663900,96500,96500,96500,96500,0
20230901,184400,20209663900,96500,96500,96500,96500,0
20230901,184300,20209663900,96500,96500,96500,96500,0
20230901,184200,20209663900,96500,96500,96500,96500,0
20230901,184100,20209663900,96500,96500,96500,96500,0
20230901,184000,20209663900,96500,96500,96500,96500,0
20230901,183900,20209663900,96500,96500,96500,96500,0
20230901,183800,20209663900,96500,96500,96500,96500,0
20230901,183700,20209663900,96500,96500,96500,96500,0
20230901,183600,20209663900,96500,96500,96500,96500,0
20230901,183500,20209663900,96500,96500,96500,96500,0
20230901,183400,20209663900,96500,96500,96500,96500,0
20230901,183300,20209663900,96500,96500,96500,96500,5089
20230901,183200,20209663900,96500,96500,96500,96500,0
20230901,183100,20209663900,96500,96500,96500,96500,0
20230901,183000,20209663900,96500,96500,96500,96500,0
20230901,182900,20209663900,96500,96500,96500,96500,0
20230901,182800,20209663900,96500,96500,96500,96500,0
20230901,182700,20209663900,96500,96500,96500,96500,0
20230901,182600,20209663900,96500,96500,96500,96500,0
20230901,182500,20209663900,96500,96500,96500,96500,0
20230901,182400,20209663900,96500,96500,96500,96500,0
20230901,182300,20209663900,96500,96500,96500,96500,0
20230901,182200,20209663900,96500,96500,96500,96500,0
20230901,182100,20209663900,96500,96500,96500,96500,0
20230901,182000,20209663900,96500,96500,96500,96500,0
20230901,181900,20209663900,96500,96500,96500,96500,0
20230901,181800,20209663900,96500,96500,96500,96500,0
20230901,181700,20209663900,96500,96500,96500,96500,0
20230901,181600,20209663900,96500,96500,96500,96500,0
20230901,181500,20209663900,96500,96500,96500,96500,0
20230901,181400,20209663900,96500,96500,96500,96500,0
20230901,181300,20209663900,96500,96500,96500,96500,0
20230901,181200,20209663900,96500,96500,96500,96500,0
20230901,181100,20209663900,96500,96500,96500,96500,0
20230901,181000,20209663900,96500,96500,96500,96500,0
20230901,180900,20209663900,96500,96500,96500,96500,0
20230901,180800,20209663900,96500,96500,96500,96500,0
20230901,180700,20209663900,96500,96500,96500,96500,0
20230901,180600,20209663900,96500,96500,96500,96500,0
20230901,180500,20209663900,96500,96500,96500,96500,0
20230901,180400,20209663900,96500,96500,96500,96500,0
20230901,180300,20209663900,96500,96500,96500,96500,5089
20230901,180200,20209663900,96500,96500,96500,96500,0
20230901,180100,20209663900,96500,96500,96500,96500,0
20230901,180000,20209663900,96500,96500,96500,96500,0
20230901,175900,20209663900,96500,96500,96500,96500,0
20230901,175800,20209663900,96500,96500,96500,96500,0
20230901,175700,20209663900,96500,96500,96500,96500,0
20230901,175600,20209663900,96500,96500,96500,96500,0
20230901,175500,20209663900,96500,96500,96500,96500,0
20230901,175400,20209663900,96500,96500,96500,96500,0
20230901,175300,20209663900,96500,96500,96500,96500,0
20230901,175200,20209663900,96500,96500,96500,96500,0
20230901,175100,20209663900,96500,96500,96500,96500,0
20230901,175000,20209663900,96500,96500,96500,96500,0
20230901,174900,20209663900,96500,96500,96500,96500,0
20230901,174800,20209663900,96500,96500,96500,96500,0
20230901,174700,20209663900,96500,96500,96500,96500,0
20230901,174600,20209663900,96500,96500,96500,96500,0
20230901,174500,20209663900,96500,96500,96500,96500,0
20230901,174400,20209663900,96500,96500,96500,96500,0
20230901,174300,20209663900,96500,96500,96500,96500,0
20230901,174200,20209663900,96500,96500,96500,96500,0
20230901,174100,20209663900,96500,96500,96500,96500,0
20230901,174000,20209663900,96500,96500,96500,96500,0
20230901,173900,20209663900,96500,96500,96500,96500,0
20230901,173800,20209663900,96500,96500,96500,96500,0
20230901,173700,20209663900,96500,96500,96500,96500,0
20230901,173600,20209663900,96500,96500,96500,96500,0
20230901,173500,20209663900,96500,96500,96500,96500,0
20230901,173400,20209663900,96500,96500,96500,96500,0
20230901,173300,20209663900,96500,96500,96500,96500,5089
20230901,173200,20209663900,96500,96500,96500,96500,0
20230901,173100,20209663900,96500,96500,96500,96500,0
20230901,173000,20209663900,96500,96500,96500,96500,0
20230901,172900,20209663900,96500,96500,96500,96500,0
20230901,172800,20209663900,96500,96500,96500,96500,0
20230901,172700,20209663900,96500,96500,96500,96500,0
20230901,172600,20209663900,96500,96500,96500,96500,0
20230901,172500,20209663900,96500,96500,96500,96500,0
20230901,172400,20209663900,96500,96500,96500,96500,0
20230901,172300,20209663900,96500,96500,96500,96500,0
20230901,172200,20209663900,96500,96500,96500,96500,0
20230901,172100,20209663900,96500,96500,96500,96500,0
20230901,172000,20209663900,96500,96500,96500,96500,0
20230901,171900,20209663900,96500,96500,96500,96500,0
20230901,171800,20209663900,96500,96500,96500,96500,0
20230901,171700,20209663900,96500,96500,96500,96500,0
20230901,171600,20209663900,96500,96500,96500,96500,0
20230901,171500,20209663900,96500,96500,96500,96500,0
20230901,171400,20209663900,96500,96500,96500,96500,0
20230901,171300,20209663900,96500,96500,96500,96500,0
20230901,171200,20209663900,96500,96500,96500,96500,0
20230901,171100,20209663900,96500,96500,96500,96500,0
20230901,171000,20209663900,96500,96500,96500,96500,0
20230901,170900,20209663900,96500,96500,96500,96500,0
20230901,170800,20209663900,96500,96500,96500,96500,0
20230901,170700,20209663900,96500,96500,96500,96500,0
20230901,170600,20209663900,96500,96500,96500,96500,0
20230901,170500,20209663900,96500,96500,96500,96500,0
20230901,170400,20209663900,96500,96500,96500,96500,0
20230901,170300,20209663900,96500,96500,96500,96500,5089
20230901,170200,20209663900,96500,96500,96500,96500,0
20230901,170100,20209663900,96500,96500,96500,96500,0
20230901,170000,20209663900,96500,96500,96500,96500,0
20230901,165900,20209663900,96500,96500,96500,96500,0
20230901,165800,20209663900,96500,96500,96500,96500,0
20230901,165700,20209663900,96500,96500,96500,96500,0
20230901,165600,20209663900,96500,96500,96500,96500,0
20230901,165500,20209663900,96500,96500,96500,96500,0
20230901,165400,20209663900,96500,96500,96500,96500,0
20230901,165300,20209663900,96500,96500,96500,96500,0
20230901,165200,20209663900,96500,96500,96500,96500,0
20230901,165100,20209663900,96500,96500,96500,96500,0
20230901,165000,20209663900,96500,96500,96500,96500,0
20230901,164900,20209663900,96500,96500,96500,96500,0
20230901,164800,20209663900,96500,96500,96500,96500,0
20230901,164700,20209663900,96500,96500,96500,96500,0
20230901,164600,20209663900,96500,96500,96500,96500,0
20230901,164500,20209663900,96500,96500,96500,96500,0
20230901,164400,20209663900,96500,96500,96500,96500,0
20230901,164300,20209663900,96500,96500,96500,96500,0
20230901,164200,20209663900,96500,96500,96500,96500,0
20230901,164100,20209663900,96500,96500,96500,96500,0
20230901,164000,20209663900,96500,96500,96500,96500,0
20230901,163900,20209663900,96500,96500,96500,96500,0
20230901,163800,20209663900,96500,96500,96500,96500,0
20230901,163700,20209663900,96500,96500,96500,96500,0
20230901,163600,20209663900,96500,96500,96500,96500,0
20230901,163500,20209663900,96500,96500,96500,96500,0
20230901,163400,20209663900,96500,96500,96500,96500,0
20230901,163300,20209663900,96500,96500,96500,96500,5089
20230901,163200,20209663900,96500,96500,96500,96500,0
20230901,163100,20209663900,96500,96500,96500,96500,0
20230901,163000,20209663900,96500,96500,96500,96500,0
20230901,162900,20209663900,96500,96500,96500,96500,0
20230901,162800,20209663900,96500,96500,96500,96500,0
20230901,162700,20209663900,96500,96500,96500,96500,0
20230901,162600,20209663900,96500,96500,96500,96500,0
20230901,162500,20209663900,96500,96500,96500,96500,0
20230901,162400,20209663900,96500,96500,96500,96500,0
20230901,162300,20209663900,96500,96500,96500,96500,0
20230901,162200,20209663900,96500,96500,96500,96500,0
20230901,162100,20209663900,96500,96500,96500,96500,0
20230901,162000,20209663900,96500,96500,96500,96500,0
20230901,161900,20209663900,96500,96500,96500,96500,0
20230901,161800,20209663900,96500,96500,96500,96500,0
20230901,161700,20209663900,96500,96500,96500,96500,0
20230901,161600,20209663900,96500,96500,96500,96500,0
20230901,161500,20209663900,96500,96500,96500,96500,0
20230901,161400,20209663900,96500,96500,96500,96500,0
20230901,161300,20209663900,96500,96500,96500,96500,0
20230901,161200,20209663900,96500,96500,96500,96500,0
20230901,161100,20209663900,96500,96500,96500,96500,0
20230901,161000,20209663900,96500,96500,96500,96500,0
20230901,160900,20209663900,96500,96500,96500,96500,0
20230901,160800,20209663900,96500,96500,96500,96500,0
20230901,160700,20209663900,96500,96500,96500,96500,0
20230901,160600,20209663900,96500,96500,96500,96500,0
20230901,160500,20209663900,96500,96500,96500,96500,0
20230901,160400,20209663900,96500,96500,96500,96500,0
20230901,160300,20209663900,96500,96500,96500,96500,5089
20230901,160200,20209663900,96500,96500,96500,96500,0
20230901,160100,20209663900,96500,96500,96500,96500,0
20230901,160000,20209663900,96500,96500,96500,96500,0
20230901,155900,20209663900,96500,96500,96500,96500,0
20230901,155800,20209663900,96500,96500,96500,96500,0
20230901,155700,20209663900,96500,96500,96500,96500,0
20230901,155600,20209663900,96500,96500,96500,96500,0
20230901,155500,20209663900,96500,96500,96500,96500,0
20230901,155400,20209663900,96500,96500,96500,96500,0
20230901,155300,20209663900,96500,96500,96500,96500,0
20230901,155200,20209663900,96500,96500,96500,96500,0
20230901,155100,20209663900,96500,96500,96500,96500,0
20230901,155000,20209663900,96500,96500,96500,96500,0
20230901,154900,20209663900,96500,96500,96500,96500,0
20230901,154800,20209663900,96500,96500,96500,96500,0
20230901,154700,20209663900,96500,96500,96500,96500,0
20230901,154600,20209663900,96500,96500,96500,96500,0
20230901,154500,20209663900,96500,96500,96500,96500,0
20230901,154400,20209663900,96500,96500,96500,96500,0
20230901,154300,20209663900,96500,96500,96500,96500,0
20230901,154200,20209663900,96500,96500,96500,96500,0
20230901,154100,20209663900,96500,96500,96500,96500,0
20230901,154000,20209663900,96500,96500,96500,96500,0
20230901,153900,20209663900,96500,96500,96500,96500,0
20230901,153800,20209663900,96500,96500,96500,96500,0
20230901,153700,20209663900,96500,96500,96500,96500,0
20230901,153600,20209663900,96500,96500,96500,96500,0
20230901,153500,20209663900,96500,96500,96500,96500,0
20230901,153400,20209663900,96500,96500,96500,96500,0
20230901,153300,20209663900,96500,96500,96500,96500,5089
20230901,153200,20209663900,96500,96500,96500,96500,0
20230901,153100,20209663900,96500,96500,96500,96500,0
20230901,153000,20209663900,96500,96500,96500,96500,5089
20230901,152900,19718575400,96500,96500,96500,96500,0
20230901,152800,19718575400,96500,96500,96500,96500,0
20230901,152700,19718575400,96500,96500,96500,96500,0
20230901,152600,19718575400,96500,96500,96500,96500,0
20230901,152500,19718575400,96500,96500,96500,96500,0
20230901,152400,19718575400,96500,96500,96500,96500,0
20230901,152300,19718575400,96500,96500,96500,96500,0
20230901,152200,19718575400,96500,96500,96500,96500,0
20230901,152100,19718575400,96500,96500,96500,96500,0
20230901,152000,19718575400,96500,96500,96500,96500,0
20230901,151900,19718575400,96500,96500,96600,96400,733
20230901,151800,19647845400,96500,96400,96500,96400,336
20230901,151700,19615429400,96500,96500,96500,96400,853
20230901,151600,19533177400,96500,96500,96500,96400,328
20230901,151500,19501537000,96400,96500,96500,96400,587
20230901,151400,19444906600,96500,96700,96700,96500,2457
20230901,151300,19207703000,96700,96600,96700,96600,567
20230901,151200,19152891200,96700,96700,96700,96600,79
20230901,151100,19145252700,96600,96700,96700,96600,406
20230901,151000,19105998400,96700,96700,96700,96600,186
20230901,150900,19088020800,96700,96600,96700,96600,234
20230901,150800,19065405600,96600,96600,96600,96500,290
20230901,150700,19037392800,96600,96800,96800,96500,574
20230901,150600,18981925600,96800,96800,97000,96700,560
20230901,150500,18927737900,96800,96700,96800,96600,450
20230901,150400,18884220700,96700,96600,96700,96500,838
20230901,150300,18803266400,96600,96600,96600,96500,190
20230901,150200,18784913300,96600,96600,96600,96500,153
20230901,150100,18770135600,96600,96600,96600,96500,181
20230901,150000,18752656300,96600,96600,96600,96500,154
20230901,145900,18737792000,96500,96600,96600,96500,353
20230901,145800,18703724000,96600,96600,96600,96500,225
20230901,145700,18681999100,96600,96600,96600,96500,869
20230901,145600,18598055500,96600,96600,96600,96500,322
20230901,145500,18566960400,96600,96500,96600,96500,97
20230901,145400,18557593300,96600,96500,96600,96500,373
20230901,145300,18521584800,96500,96600,96600,96500,230
20230901,145200,18499370300,96500,96600,96600,96500,556
20230901,145100,18445669200,96600,96600,96600,96500,221
20230901,145000,18424323300,96600,96600,96600,96500,218
20230901,144900,18403277200,96600,96600,96600,96500,383
20230901,144800,18366308300,96600,96500,96600,96500,335
20230901,144700,18333957900,96600,96600,96600,96500,116
20230901,144600,18322758500,96500,96600,96600,96500,128
20230901,144500,18310395300,96500,96600,96600,96500,245
20230901,144400,18286732400,96600,96600,96600,96500,123
20230901,144300,18274853100,96600,96700,96700,96500,132
20230901,144200,18262107100,96600,96700,96800,96600,2108
20230901,144100,18058432900,96700,96700,96800,96700,413
20230901,144000,18018493200,96700,96800,96800,96700,137
20230901,143900,18005244500,96800,96700,96800,96700,492
20230901,143800,17957665600,96700,96800,96800,96700,677
20230901,143700,17892148300,96800,96700,96800,96700,439
20230901,143600,17849667900,96800,96800,96800,96700,144
20230901,143500,17835738700,96800,96800,96800,96700,197
20230901,143400,17816670100,96800,96700,96800,96700,233
20230901,143300,17794120500,96700,96800,96800,96700,89
20230901,143200,17785508300,96700,96700,96800,96700,434
20230901,143100,17743508500,96700,96700,96800,96700,174
20230901,143000,17726679000,96700,96800,96800,96700,99
20230901,142900,17717099700,96800,96700,96800,96700,88
20230901,142800,17708587400,96700,96700,96800,96700,165
20230901,142700,17692627800,96700,96800,96800,96700,405
20230901,142600,17653459500,96700,96700,96800,96600,348
20230901,142500,17619808600,96700,96700,96700,96600,129
20230901,142400,17607341000,96700,96700,96700,96600,263
20230901,142300,17581934000,96600,96600,96700,96500,327
20230901,142200,17550344400,96600,96600,96600,96500,618
20230901,142100,17490662000,96600,96600,96600,96500,368
20230901,142000,17455128300,96600,96700,96700,96500,1862
20230901,141900,17275299000,96600,96700,96800,96600,1676
20230901,141800,17113240800,96700,96800,96800,96700,2514
20230901,141700,16869908700,96800,96900,96900,96800,253
20230901,141600,16845414700,96900,96800,96900,96800,44
20230901,141500,16841155300,96800,96900,96900,96800,164
20230901,141400,16825271800,96800,96900,96900,96800,58
20230901,141300,16819651800,96900,96800,96900,96800,92
20230901,141200,16810740800,96800,96900,97000,96800,1553
20230901,141100,16660256200,96900,97100,97100,96900,599
20230901,141000,16602151600,97100,97100,97100,97000,141
20230901,140900,16588462600,97100,97100,97100,97000,169
20230901,140800,16572059400,97000,97100,97100,97000,29
20230901,140700,16569244200,97100,97000,97100,96900,342
20230901,140600,16536064200,97000,97000,97000,96900,550
20230901,140500,16482730800,97000,97000,97000,96900,446
20230901,140400,16439473800,96900,97000,97000,96900,21
20230901,140300,16437437800,97000,97100,97100,96900,117
20230901,140200,16426090300,97000,96900,97100,96900,359
20230901,140100,16391271100,96900,97000,97000,96900,982
20230901,140000,16296041900,97000,97000,97000,96900,610
20230901,135900,16236924700,97000,97000,97000,96900,68
20230901,135800,16230330200,97000,97000,97000,96900,103
20230901,135700,16220341800,97000,97000,97100,97000,1156
20230901,135600,16108207100,97000,97100,97100,97000,33
20230901,135500,16105004000,97100,97100,97100,97000,63
20230901,135400,16098888900,97100,97100,97100,97100,62
20230901,135300,16092868700,97000,97100,97100,97000,116
20230901,135200,16081611400,97100,97100,97100,97000,324
20230901,135100,16050155600,97100,97000,97100,97000,38
20230901,135000,16046466400,97000,97000,97100,97000,107
20230901,134900,16036084600,97000,97000,97100,97000,152
20230901,134800,16021336800,97000,97100,97100,97000,76
20230901,134700,16013961600,97100,97100,97100,97000,93
20230901,134600,16004937100,97100,97100,97100,97000,479
20230901,134500,15958452000,97100,97100,97100,97000,231
20230901,134400,15936038500,97100,97000,97100,97000,179
20230901,134300,15918672500,97100,97100,97100,97000,270
20230901,134200,15892478200,97100,97100,97100,97000,59
20230901,134100,15886750600,97000,97200,97200,97000,294
20230901,134000,15858208000,97200,97200,97200,97100,149
20230901,133900,15843739000,97200,97100,97200,97100,466
20230901,133800,15798477400,97100,97200,97200,97100,221
20230901,133700,15777009700,97100,97100,97200,97100,155
20230901,133600,15761954600,97100,97200,97200,97100,53
20230901,133500,15756806700,97200,97100,97200,97100,38
20230901,133400,15753113200,97100,97100,97200,97100,56
20230901,133300,15747672800,97100,97200,97200,97100,200
20230901,133200,15728236900,97200,97300,97300,97100,769
20230901,133100,15653540300,97300,97300,97300,97200,90
20230901,133000,15644790100,97300,97300,97400,97200,302
20230901,132900,15615386300,97200,97200,97300,97200,183
20230901,132800,15597593400,97200,97300,97400,97200,82
20230901,132700,15589618400,97300,97400,97400,97200,295
20230901,132600,15560915100,97400,97500,97500,97300,123
20230901,132500,15548938800,97500,97500,97500,97400,320
20230901,132400,15517764400,97400,97300,97400,97300,217
20230901,132300,15496628700,97300,97400,97400,97300,79
20230901,132200,15488938600,97400,97300,97400,97200,209
20230901,132100,15468607600,97300,97200,97300,97200,160
20230901,132000,15453041700,97300,97300,97300,97200,68
20230901,131900,15446426100,97200,97300,97300,97200,144
20230901,131800,15432429200,97200,97200,97300,97200,189
20230901,131700,15414052400,97200,97200,97200,97100,314
20230901,131600,15383536400,97200,97300,97300,97200,1963
20230901,131500,15192730200,97200,97300,97300,97200,236
20230901,131400,15169782400,97300,97300,97300,97200,111
20230901,131300,15158985200,97300,97200,97300,97200,155
20230901,131200,15143915500,97200,97300,97300,97200,45
20230901,131100,15139538100,97300,97400,97400,97300,655
20230901,131000,15075766400,97300,97300,97400,97300,561
20230901,130900,15021157000,97300,97300,97400,97300,162
20230901,130800,15005383800,97300,97400,97400,97300,344
20230901,130700,14971899100,97300,97400,97400,97300,40
20230901,130600,14968006200,97400,97300,97400,97300,62
20230901,130500,14961969500,97300,97400,97400,97300,328
20230901,130400,14930023600,97300,97400,97500,97300,359
20230901,130300,14895057400,97400,97400,97500,97400,534
20230901,130200,14843039900,97400,97400,97500,97400,49
20230901,130100,14838264700,97400,97500,97500,97400,274
20230901,130000,14811573800,97500,97500,97600,97500,271
20230901,125900,14785148600,97500,97500,97500,97400,399
20230901,125800,14746247000,97500,97500,97600,97500,140
20230901,125700,14732594500,97500,97500,97600,97500,609
20230901,125600,14673214500,97400,97400,97500,97400,39
20230901,125500,14669412200,97500,97400,97500,97400,188
20230901,125400,14651089600,97500,97500,97500,97400,1203
20230901,125300,14533797300,97500,97500,97600,97500,59
20230901,125200,14528040300,97600,97500,97600,97500,191
20230901,125100,14509405700,97600,97400,97600,97400,626
20230901,125000,14448369600,97500,97400,97500,97400,301
20230901,124900,14419048300,97400,97400,97500,97400,144
20230901,124800,14405018900,97500,97500,97500,97400,95
20230901,124700,14395757300,97500,97500,97500,97400,293
20230901,124600,14367208500,97500,97400,97500,97400,196
20230901,124500,14348112200,97400,97400,97400,97300,249
20230901,124400,14323860900,97400,97300,97400,97300,300
20230901,124300,14294650100,97300,97300,97300,97300,52
20230901,124200,14289590500,97300,97300,97400,97300,334
20230901,124100,14257083100,97200,97200,97300,97200,201
20230901,124000,14237531200,97200,97200,97200,97100,344
20230901,123900,14204094900,97200,97200,97200,97200,691
20230901,123800,14136929700,97300,97200,97300,97200,69
20230901,123700,14130218100,97200,97300,97300,97200,206
20230901,123600,14110188900,97200,97300,97400,97200,174
20230901,123500,14093254000,97300,97100,97300,97100,462
20230901,123400,14048322900,97200,97200,97200,97100,60
20230901,123300,14042492000,97200,97200,97200,97100,335
20230901,123200,14009940600,97200,97300,97300,97100,55
20230901,123100,14004590000,97300,97100,97300,97000,118
20230901,123000,13993130200,97000,96900,97100,96900,121
20230901,122900,13981392100,96900,97000,97000,96900,50
20230901,122800,13976542900,96900,97000,97000,96900,116
20230901,122700,13965292200,97000,97000,97000,96900,198
20230901,122600,13946090500,97000,97000,97000,96900,59
20230901,122500,13940369000,97000,97000,97000,96900,187
20230901,122400,13922233900,96900,96900,97000,96900,223
20230901,122300,13900620200,97000,97000,97000,96900,68
20230901,122200,13894026200,96900,96900,96900,96800,199
20230901,122100,13874745800,96900,96900,96900,96800,85
20230901,122000,13866509400,96900,96800,96900,96800,230
20230901,121900,13844227700,96800,96900,96900,96800,69
20230901,121800,13837547400,96900,96900,96900,96800,105
20230901,121700,13827373700,96900,96800,96900,96800,145
20230901,121600,13813328700,96900,96900,96900,96900,79
20230901,121500,13805673600,96800,96900,96900,96800,178
20230901,121400,13788430200,96800,96800,96800,96700,326
20230901,121300,13756873500,96700,96800,96800,96700,117
20230901,121200,13745553100,96700,96700,96800,96700,127
20230901,121100,13733269700,96700,96800,96900,96700,123
20230901,121000,13721364900,96800,96700,96900,96700,573
20230901,120900,13665908600,96800,96800,96800,96700,317
20230901,120800,13635230000,96800,96900,97000,96800,1016
20230901,120700,13536800500,96900,97000,97000,96900,20
20230901,120600,13534861600,97000,96900,97000,96900,121
20230901,120500,13523132300,96900,96900,97000,96900,503
20230901,120400,13474391500,97000,96900,97000,96900,152
20230901,120300,13459659500,96900,97000,97000,96900,203
20230901,120200,13439983800,97000,97000,97000,96900,461
20230901,120100,13395288300,96900,96800,96900,96800,436
20230901,120000,13353061300,96800,96800,96900,96700,458
20230901,115900,13308719900,96800,96800,96800,96700,811
20230901,115800,13230256300,96800,96700,96800,96700,230
20230901,115700,13207994800,96700,96700,96800,96700,925
20230901,115600,13118544200,96700,96800,96800,96700,1788
20230901,115500,12945535200,96800,96900,96900,96800,982
20230901,115400,12850469100,96900,97100,97200,96900,6663
20230901,115300,12204085100,97200,97200,97200,97100,336
20230901,115200,12171455400,97100,97300,97300,97100,1346
20230901,115100,12040622700,97300,97400,97400,97300,142
20230901,115000,12026797200,97400,97300,97400,97300,44
20230901,114900,12022515700,97200,97300,97400,97200,210
20230901,114800,12002084200,97300,97400,97400,97300,39
20230901,114700,11998285700,97400,97300,97400,97200,228
20230901,114600,11976101500,97200,97200,97300,97200,443
20230901,114500,11933022000,97200,97300,97300,97200,157
20230901,114400,11917747000,97300,97300,97400,97300,82
20230901,114300,11909762900,97400,97400,97400,97300,191
20230901,114200,11891174900,97300,97400,97400,97300,66
20230901,114100,11884750600,97300,97400,97400,97300,132
20230901,114000,11871893900,97400,97300,97400,97300,427
20230901,113900,11830335400,97300,97300,97300,97200,142
20230901,113800,11816520100,97200,97300,97300,97200,661
20230901,113700,11752222800,97300,97400,97400,97300,129
20230901,113600,11739660400,97400,97300,97400,97300,60
20230901,113500,11733819400,97300,97400,97400,97300,232
20230901,113400,11711240300,97300,97300,97500,97300,611
20230901,113300,11651749200,97300,97300,97400,97300,76
20230901,113200,11644351800,97300,97400,97400,97300,261
20230901,113100,11618946100,97400,97400,97500,97300,180
20230901,113000,11601411700,97400,97400,97500,97400,317
20230901,112900,11570533800,97400,97500,97600,97400,587
20230901,112800,11513307500,97600,97600,97600,97500,108
20230901,112700,11502770800,97600,97600,97700,97500,286
20230901,112600,11474867100,97600,97800,97800,97600,431
20230901,112500,11432781100,97800,97700,97800,97600,658
20230901,112400,11368469000,97600,97500,97700,97500,166
20230901,112300,11352272500,97500,97400,97500,97400,346
20230901,112200,11318558000,97500,97500,97500,97400,12
20230901,112100,11317388100,97400,97400,97600,97400,421
20230901,112000,11276344200,97400,97400,97500,97400,410
20230901,111900,11236407500,97400,97400,97500,97400,119
20230901,111800,11224812800,97400,97500,97500,97400,137
20230901,111700,11211465200,97500,97400,97600,97400,446
20230901,111600,11167978000,97400,97500,97500,97400,228
20230901,111500,11145751700,97600,97600,97700,97500,328
20230901,111400,11113760200,97600,97800,97800,97500,470
20230901,111300,11067901800,97700,97900,97900,97700,560
20230901,111200,11013149800,97900,97800,97900,97800,233
20230901,111100,10990353900,97800,97900,97900,97800,53
20230901,111000,10985165300,97800,97900,97900,97800,179
20230901,110900,10967652600,97900,97900,97900,97800,313
20230901,110800,10937021600,98000,98100,98100,98000,588
20230901,110700,10879391000,98100,98100,98100,98000,63
20230901,110600,10873211800,98000,98100,98100,98000,754
20230901,110500,10799276600,98100,98200,98200,98100,313
20230901,110400,10768541600,98200,98400,98400,98200,153
20230901,110300,10753496100,98400,98500,98600,98400,144
20230901,110200,10739313300,98500,98500,98700,98500,295
20230901,110100,10710231000,98500,98000,98600,98000,2355
20230901,110000,10478625800,98000,98100,98100,98000,121
20230901,105900,10466761000,98000,98000,98100,98000,108
20230901,105800,10456168100,98000,98100,98100,98000,65
20230901,105700,10449797100,98100,98100,98100,98000,136
20230901,105600,10436465500,98100,98200,98200,98100,296
20230901,105500,10407424100,98100,98200,98300,98100,586
20230901,105400,10349874300,98200,98300,98300,98200,138
20230901,105300,10336311800,98300,98300,98400,98200,946
20230901,105200,10243322800,98400,98300,98400,98300,225
20230901,105100,10221198600,98300,98400,98400,98300,232
20230901,105000,10198387700,98400,98400,98400,98300,112
20230901,104900,10187367100,98400,98400,98500,98400,236
20230901,104800,10164143700,98500,98500,98500,98400,281
20230901,104700,10136477300,98400,98500,98500,98400,202
20230901,104600,10116591700,98500,98400,98500,98400,235
20230901,104500,10093461400,98400,98200,98400,98200,913
20230901,104400,10003670400,98200,98300,98300,98200,236
20230901,104300,9980480400,98300,98300,98400,98300,172
20230901,104200,9963567300,98400,98400,98400,98300,346
20230901,104100,9929543900,98400,98300,98400,98300,620
20230901,104000,9868556800,98200,97900,98300,97900,722
20230901,103900,9797716900,97800,97900,97900,97700,463
20230901,103800,9752440500,97900,97800,97900,97800,309
20230901,103700,9722214900,97800,97700,97800,97700,120
20230901,103600,9710480400,97700,97700,97800,97700,132
20230901,103500,9697577600,97700,97400,97700,97400,452
20230901,103400,9653491100,97400,97300,97400,97300,2248
20230901,103300,9434637600,97300,97300,97400,97300,203
20230901,103200,9414885500,97300,97400,97400,97300,328
20230901,103100,9382958400,97400,97300,97400,97300,527
20230901,103000,9331653800,97300,97400,97400,97300,104
20230901,102900,9321531100,97400,97400,97400,97400,40
20230901,102800,9317635100,97400,97300,97400,97300,112
20230901,102700,9306737100,97300,97300,97400,97300,375
20230901,102600,9270234700,97300,97300,97300,97300,164
20230901,102500,9254277500,97300,97400,97500,97300,300
20230901,102400,9225058500,97400,97300,97500,97200,653
20230901,102300,9161471100,97300,97400,97400,97200,776
20230901,102200,9085992100,97400,97300,97400,97300,436
20230901,102100,9043528000,97300,97300,97400,97300,775
20230901,102000,8968072000,97300,97400,97400,97200,712
20230901,101900,8898781200,97400,97500,97500,97300,1490
20230901,101800,8753607800,97500,97700,97700,97500,777
20230901,101700,8677787700,97700,97700,97700,97700,381
20230901,101600,8640564000,97700,98000,98000,97700,624
20230901,101500,8579514900,97900,98000,98000,97800,358
20230901,101400,8544487500,97900,97800,98000,97800,694
20230901,101300,8476578000,97800,97800,97900,97800,290
20230901,101200,8448215500,97800,97800,97800,97800,314
20230901,101100,8417506300,97800,97600,97800,97600,228
20230901,101000,8395236700,97600,97600,97800,97600,909
20230901,100900,8306476200,97500,97500,97600,97500,590
20230901,100800,8248948700,97500,97600,97600,97500,1127
20230901,100700,8139054500,97600,97600,97700,97600,406
20230901,100600,8099428200,97600,97900,97900,97600,577
20230901,100500,8043033200,97900,97700,97900,97700,671
20230901,100400,7977433200,97700,97700,97800,97600,838
20230901,100300,7895562700,97700,97800,97800,97700,286
20230901,100200,7867606600,97800,97900,97900,97700,80
20230901,100100,7859775700,97900,98000,98000,97900,220
20230901,100000,7838219000,97900,97800,98000,97600,561
20230901,095900,7783331100,97800,97700,97800,97600,1013
20230901,095800,7684350600,97700,97700,97700,97600,142
20230901,095700,7670480700,97600,97700,97800,97600,1433
20230901,095600,7530519400,97800,97800,97800,97700,350
20230901,095500,7496290200,97900,98000,98100,97800,2447
20230901,095400,7256650000,98100,98100,98100,98000,66
20230901,095300,7250175500,98100,98000,98100,98000,357
20230901,095200,7215166900,98000,98000,98000,97900,826
20230901,095100,7134277000,97900,98000,98000,97900,189
20230901,095000,7115756800,98000,98000,98100,97900,287
20230901,094900,7087633900,98000,98100,98100,98000,552
20230901,094800,7033514900,98200,98200,98200,98100,807
20230901,094700,6954279900,98200,98200,98400,98100,313
20230901,094600,6923520500,98200,98400,98400,98100,351
20230901,094500,6889056000,98300,98200,98300,98200,360
20230901,094400,6853675200,98300,98200,98400,98200,182
20230901,094300,6835794700,98100,98200,98300,98100,190
20230901,094200,6817140400,98400,98000,98400,97800,434
20230901,094100,6774579800,98000,97900,98000,97600,1759
20230901,094000,6602639600,97900,98400,98400,97800,1567
20230901,093900,6448700900,98400,98300,98500,98300,329
20230901,093800,6416313800,98400,98400,98500,98300,674
20230901,093700,6349960700,98300,98200,98400,98000,841
20230901,093600,6267315100,98200,97800,98200,97700,989
20230901,093500,6170422500,97800,97800,97800,97700,376
20230901,093400,6133658000,97700,97600,97800,97600,488
20230901,093300,6086001600,97600,97700,97900,97600,700
20230901,093200,6017598000,97700,97800,97900,97600,1414
20230901,093100,5879455600,97800,98000,98000,97800,1239
20230901,093000,5758128100,97900,98200,98300,97900,631
20230901,092900,5696246700,98000,98000,98100,97900,1487
20230901,092800,5550522700,98000,97900,98000,97800,482
20230901,092700,5503345400,97900,97700,97900,97700,639
20230901,092600,5440858200,97700,97700,97800,97600,913
20230901,092500,5351626300,97700,97700,97800,97600,798
20230901,092400,5273684100,97700,97700,97700,97600,722
20230901,092300,5203156400,97600,97900,97900,97600,1732
20230901,092200,5033890700,97800,98000,98000,97800,985
20230901,092100,4937503700,97900,97700,98000,97700,1373
20230901,092000,4803153700,97700,97600,97700,97500,1242
20230901,091900,4681989800,97600,97700,97900,97500,2403
20230901,091800,4447407000,97800,97700,97900,97500,972
20230901,091700,4352372600,97600,97200,97700,97100,1120
20230901,091600,4243271400,97200,97000,97300,96900,1245
20230901,091500,4122434600,97000,97200,97200,97000,2183
20230901,091400,3910517200,97100,97300,97300,97100,1323
20230901,091300,3781966400,97500,97300,97500,97200,1057
20230901,091200,3679102900,97100,97000,97200,96800,803
20230901,091100,3601130900,97100,97200,97200,96400,4882
20230901,091000,3128097900,97200,97200,97300,97100,2388
20230901,090900,2896074000,97200,97600,97600,97100,2829
20230901,090800,2620621900,97600,98100,98100,97600,3621
20230901,090700,2266162500,98100,97900,98200,97900,1690
20230901,090600,2100525800,97900,98000,98100,97800,2281
20230901,090500,1877173600,98000,99100,99200,98000,5142
20230901,090400,1370313000,99000,99300,99400,99000,3366
20230901,090300,1036549500,99300,99700,99700,99200,1867
20230901,090200,851013800,99700,99200,99700,99200,1200
20230901,090100,731551600,99400,99800,99800,99100,3263
20230901,090000,406914600,99800,99800,99800,99300,4080