KissMeData/095340/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,194300,35894305800,97200,97200,97200,97200,5426
20230901,194200,35894305800,97200,97200,97200,97200,0
20230901,194100,35894305800,97200,97200,97200,97200,0
20230901,194000,35894305800,97200,97200,97200,97200,0
20230901,193900,35894305800,97200,97200,97200,97200,0
20230901,193800,35894305800,97200,97200,97200,97200,0
20230901,193700,35894305800,97200,97200,97200,97200,0
20230901,193600,35894305800,97200,97200,97200,97200,0
20230901,193500,35894305800,97200,97200,97200,97200,0
20230901,193400,35894305800,97200,97200,97200,97200,0
20230901,193300,35894305800,97200,97200,97200,97200,0
20230901,193200,35894305800,97200,97200,97200,97200,0
20230901,193100,35894305800,97200,97200,97200,97200,0
20230901,193000,35894305800,97200,97200,97200,97200,0
20230901,192900,35894305800,97200,97200,97200,97200,0
20230901,192800,35894305800,97200,97200,97200,97200,0
20230901,192700,35894305800,97200,97200,97200,97200,0
20230901,192600,35894305800,97200,97200,97200,97200,0
20230901,192500,35894305800,97200,97200,97200,97200,0
20230901,192400,35894305800,97200,97200,97200,97200,0
20230901,192300,35894305800,97200,97200,97200,97200,0
20230901,192200,35894305800,97200,97200,97200,97200,0
20230901,192100,35894305800,97200,97200,97200,97200,0
20230901,192000,35894305800,97200,97200,97200,97200,0
20230901,191900,35894305800,97200,97200,97200,97200,0
20230901,191800,35894305800,97200,97200,97200,97200,0
20230901,191700,35894305800,97200,97200,97200,97200,0
20230901,191600,35894305800,97200,97200,97200,97200,0
20230901,191500,35894305800,97200,97200,97200,97200,0
20230901,191400,35894305800,97200,97200,97200,97200,0
20230901,191300,35894305800,97200,97200,97200,97200,5426
20230901,191200,35894305800,97200,97200,97200,97200,0
20230901,191100,35894305800,97200,97200,97200,97200,0
20230901,191000,35894305800,97200,97200,97200,97200,0
20230901,190900,35894305800,97200,97200,97200,97200,0
20230901,190800,35894305800,97200,97200,97200,97200,0
20230901,190700,35894305800,97200,97200,97200,97200,0
20230901,190600,35894305800,97200,97200,97200,97200,0
20230901,190500,35894305800,97200,97200,97200,97200,0
20230901,190400,35894305800,97200,97200,97200,97200,0
20230901,190300,35894305800,97200,97200,97200,97200,0
20230901,190200,35894305800,97200,97200,97200,97200,0
20230901,190100,35894305800,97200,97200,97200,97200,0
20230901,190000,35894305800,97200,97200,97200,97200,0
20230901,185900,35894305800,97200,97200,97200,97200,0
20230901,185800,35894305800,97200,97200,97200,97200,0
20230901,185700,35894305800,97200,97200,97200,97200,0
20230901,185600,35894305800,97200,97200,97200,97200,0
20230901,185500,35894305800,97200,97200,97200,97200,0
20230901,185400,35894305800,97200,97200,97200,97200,0
20230901,185300,35894305800,97200,97200,97200,97200,0
20230901,185200,35894305800,97200,97200,97200,97200,0
20230901,185100,35894305800,97200,97200,97200,97200,0
20230901,185000,35894305800,97200,97200,97200,97200,0
20230901,184900,35894305800,97200,97200,97200,97200,0
20230901,184800,35894305800,97200,97200,97200,97200,0
20230901,184700,35894305800,97200,97200,97200,97200,0
20230901,184600,35894305800,97200,97200,97200,97200,0
20230901,184500,35894305800,97200,97200,97200,97200,0
20230901,184400,35894305800,97200,97200,97200,97200,0
20230901,184300,35894305800,97200,97200,97200,97200,5426
20230901,184200,35894305800,97200,97200,97200,97200,0
20230901,184100,35894305800,97200,97200,97200,97200,0
20230901,184000,35894305800,97200,97200,97200,97200,0
20230901,183900,35894305800,97200,97200,97200,97200,0
20230901,183800,35894305800,97200,97200,97200,97200,0
20230901,183700,35894305800,97200,97200,97200,97200,0
20230901,183600,35894305800,97200,97200,97200,97200,0
20230901,183500,35894305800,97200,97200,97200,97200,0
20230901,183400,35894305800,97200,97200,97200,97200,0
20230901,183300,35894305800,97200,97200,97200,97200,0
20230901,183200,35894305800,97200,97200,97200,97200,0
20230901,183100,35894305800,97200,97200,97200,97200,0
20230901,183000,35894305800,97200,97200,97200,97200,0
20230901,182900,35894305800,97200,97200,97200,97200,0
20230901,182800,35894305800,97200,97200,97200,97200,0
20230901,182700,35894305800,97200,97200,97200,97200,0
20230901,182600,35894305800,97200,97200,97200,97200,0
20230901,182500,35894305800,97200,97200,97200,97200,0
20230901,182400,35894305800,97200,97200,97200,97200,0
20230901,182300,35894305800,97200,97200,97200,97200,0
20230901,182200,35894305800,97200,97200,97200,97200,0
20230901,182100,35894305800,97200,97200,97200,97200,0
20230901,182000,35894305800,97200,97200,97200,97200,0
20230901,181900,35894305800,97200,97200,97200,97200,0
20230901,181800,35894305800,97200,97200,97200,97200,0
20230901,181700,35894305800,97200,97200,97200,97200,0
20230901,181600,35894305800,97200,97200,97200,97200,0
20230901,181500,35894305800,97200,97200,97200,97200,0
20230901,181400,35894305800,97200,97200,97200,97200,0
20230901,181300,35894305800,97200,97200,97200,97200,5426
20230901,181200,35894305800,97200,97200,97200,97200,0
20230901,181100,35894305800,97200,97200,97200,97200,0
20230901,181000,35894305800,97200,97200,97200,97200,0
20230901,180900,35894305800,97200,97200,97200,97200,0
20230901,180800,35894305800,97200,97200,97200,97200,0
20230901,180700,35894305800,97200,97200,97200,97200,0
20230901,180600,35894305800,97200,97200,97200,97200,0
20230901,180500,35894305800,97200,97200,97200,97200,0
20230901,180400,35894305800,97200,97200,97200,97200,0
20230901,180300,35894305800,97200,97200,97200,97200,0
20230901,180200,35894305800,97200,97200,97200,97200,0
20230901,180100,35894305800,97200,97200,97200,97200,0
20230901,180000,35894305800,97200,97200,97200,97200,0
20230901,175900,35894305800,97200,97200,97200,97200,0
20230901,175800,35894305800,97200,97200,97200,97200,0
20230901,175700,35894305800,97200,97200,97200,97200,0
20230901,175600,35894305800,97200,97200,97200,97200,0
20230901,175500,35894305800,97200,97200,97200,97200,0
20230901,175400,35894305800,97200,97200,97200,97200,0
20230901,175300,35894305800,97200,97200,97200,97200,0
20230901,175200,35894305800,97200,97200,97200,97200,0
20230901,175100,35894305800,97200,97200,97200,97200,0
20230901,175000,35894305800,97200,97200,97200,97200,0
20230901,174900,35894305800,97200,97200,97200,97200,0
20230901,174800,35894305800,97200,97200,97200,97200,0
20230901,174700,35894305800,97200,97200,97200,97200,0
20230901,174600,35894305800,97200,97200,97200,97200,0
20230901,174500,35894305800,97200,97200,97200,97200,0
20230901,174400,35894305800,97200,97200,97200,97200,0
20230901,174300,35894305800,97200,97200,97200,97200,5426
20230901,174200,35894305800,97200,97200,97200,97200,0
20230901,174100,35894305800,97200,97200,97200,97200,0
20230901,174000,35894305800,97200,97200,97200,97200,0
20230901,173900,35894305800,97200,97200,97200,97200,0
20230901,173800,35894305800,97200,97200,97200,97200,0
20230901,173700,35894305800,97200,97200,97200,97200,0
20230901,173600,35894305800,97200,97200,97200,97200,0
20230901,173500,35894305800,97200,97200,97200,97200,0
20230901,173400,35894305800,97200,97200,97200,97200,0
20230901,173300,35894305800,97200,97200,97200,97200,0
20230901,173200,35894305800,97200,97200,97200,97200,0
20230901,173100,35894305800,97200,97200,97200,97200,0
20230901,173000,35894305800,97200,97200,97200,97200,0
20230901,172900,35894305800,97200,97200,97200,97200,0
20230901,172800,35894305800,97200,97200,97200,97200,0
20230901,172700,35894305800,97200,97200,97200,97200,0
20230901,172600,35894305800,97200,97200,97200,97200,0
20230901,172500,35894305800,97200,97200,97200,97200,0
20230901,172400,35894305800,97200,97200,97200,97200,0
20230901,172300,35894305800,97200,97200,97200,97200,0
20230901,172200,35894305800,97200,97200,97200,97200,0
20230901,172100,35894305800,97200,97200,97200,97200,0
20230901,172000,35894305800,97200,97200,97200,97200,0
20230901,171900,35894305800,97200,97200,97200,97200,0
20230901,171800,35894305800,97200,97200,97200,97200,0
20230901,171700,35894305800,97200,97200,97200,97200,0
20230901,171600,35894305800,97200,97200,97200,97200,0
20230901,171500,35894305800,97200,97200,97200,97200,0
20230901,171400,35894305800,97200,97200,97200,97200,0
20230901,171300,35894305800,97200,97200,97200,97200,5426
20230901,171200,35894305800,97200,97200,97200,97200,0
20230901,171100,35894305800,97200,97200,97200,97200,0
20230901,171000,35894305800,97200,97200,97200,97200,0
20230901,170900,35894305800,97200,97200,97200,97200,0
20230901,170800,35894305800,97200,97200,97200,97200,0
20230901,170700,35894305800,97200,97200,97200,97200,0
20230901,170600,35894305800,97200,97200,97200,97200,0
20230901,170500,35894305800,97200,97200,97200,97200,0
20230901,170400,35894305800,97200,97200,97200,97200,0
20230901,170300,35894305800,97200,97200,97200,97200,0
20230901,170200,35894305800,97200,97200,97200,97200,0
20230901,170100,35894305800,97200,97200,97200,97200,0
20230901,170000,35894305800,97200,97200,97200,97200,0
20230901,165900,35894305800,97200,97200,97200,97200,0
20230901,165800,35894305800,97200,97200,97200,97200,0
20230901,165700,35894305800,97200,97200,97200,97200,0
20230901,165600,35894305800,97200,97200,97200,97200,0
20230901,165500,35894305800,97200,97200,97200,97200,0
20230901,165400,35894305800,97200,97200,97200,97200,0
20230901,165300,35894305800,97200,97200,97200,97200,0
20230901,165200,35894305800,97200,97200,97200,97200,0
20230901,165100,35894305800,97200,97200,97200,97200,0
20230901,165000,35894305800,97200,97200,97200,97200,0
20230901,164900,35894305800,97200,97200,97200,97200,0
20230901,164800,35894305800,97200,97200,97200,97200,0
20230901,164700,35894305800,97200,97200,97200,97200,0
20230901,164600,35894305800,97200,97200,97200,97200,0
20230901,164500,35894305800,97200,97200,97200,97200,0
20230901,164400,35894305800,97200,97200,97200,97200,0
20230901,164300,35894305800,97200,97200,97200,97200,5426
20230901,164200,35894305800,97200,97200,97200,97200,0
20230901,164100,35894305800,97200,97200,97200,97200,0
20230901,164000,35894305800,97200,97200,97200,97200,0
20230901,163900,35894305800,97200,97200,97200,97200,0
20230901,163800,35894305800,97200,97200,97200,97200,0
20230901,163700,35894305800,97200,97200,97200,97200,0
20230901,163600,35894305800,97200,97200,97200,97200,0
20230901,163500,35894305800,97200,97200,97200,97200,0
20230901,163400,35894305800,97200,97200,97200,97200,0
20230901,163300,35894305800,97200,97200,97200,97200,0
20230901,163200,35894305800,97200,97200,97200,97200,0
20230901,163100,35894305800,97200,97200,97200,97200,0
20230901,163000,35894305800,97200,97200,97200,97200,0
20230901,162900,35894305800,97200,97200,97200,97200,0
20230901,162800,35894305800,97200,97200,97200,97200,0
20230901,162700,35894305800,97200,97200,97200,97200,0
20230901,162600,35894305800,97200,97200,97200,97200,0
20230901,162500,35894305800,97200,97200,97200,97200,0
20230901,162400,35894305800,97200,97200,97200,97200,0
20230901,162300,35894305800,97200,97200,97200,97200,0
20230901,162200,35894305800,97200,97200,97200,97200,0
20230901,162100,35894305800,97200,97200,97200,97200,0
20230901,162000,35894305800,97200,97200,97200,97200,0
20230901,161900,35894305800,97200,97200,97200,97200,0
20230901,161800,35894305800,97200,97200,97200,97200,0
20230901,161700,35894305800,97200,97200,97200,97200,0
20230901,161600,35894305800,97200,97200,97200,97200,0
20230901,161500,35894305800,97200,97200,97200,97200,0
20230901,161400,35894305800,97200,97200,97200,97200,0
20230901,161300,35894305800,97200,97200,97200,97200,5426
20230901,161200,35894305800,97200,97200,97200,97200,0
20230901,161100,35894305800,97200,97200,97200,97200,0
20230901,161000,35894305800,97200,97200,97200,97200,0
20230901,160900,35894305800,97200,97200,97200,97200,0
20230901,160800,35894305800,97200,97200,97200,97200,0
20230901,160700,35894305800,97200,97200,97200,97200,0
20230901,160600,35894305800,97200,97200,97200,97200,0
20230901,160500,35894305800,97200,97200,97200,97200,0
20230901,160400,35894305800,97200,97200,97200,97200,0
20230901,160300,35894305800,97200,97200,97200,97200,0
20230901,160200,35894305800,97200,97200,97200,97200,0
20230901,160100,35894305800,97200,97200,97200,97200,0
20230901,160000,35894305800,97200,97200,97200,97200,0
20230901,155900,35894305800,97200,97200,97200,97200,0
20230901,155800,35894305800,97200,97200,97200,97200,0
20230901,155700,35894305800,97200,97200,97200,97200,0
20230901,155600,35894305800,97200,97200,97200,97200,0
20230901,155500,35894305800,97200,97200,97200,97200,0
20230901,155400,35894305800,97200,97200,97200,97200,0
20230901,155300,35894305800,97200,97200,97200,97200,0
20230901,155200,35894305800,97200,97200,97200,97200,0
20230901,155100,35894305800,97200,97200,97200,97200,0
20230901,155000,35894305800,97200,97200,97200,97200,0
20230901,154900,35894305800,97200,97200,97200,97200,0
20230901,154800,35894305800,97200,97200,97200,97200,0
20230901,154700,35894305800,97200,97200,97200,97200,0
20230901,154600,35894305800,97200,97200,97200,97200,0
20230901,154500,35894305800,97200,97200,97200,97200,0
20230901,154400,35894305800,97200,97200,97200,97200,0
20230901,154300,35894305800,97200,97200,97200,97200,5426
20230901,154200,35894305800,97200,97200,97200,97200,0
20230901,154100,35894305800,97200,97200,97200,97200,0
20230901,154000,35894305800,97200,97200,97200,97200,0
20230901,153900,35894305800,97200,97200,97200,97200,0
20230901,153800,35894305800,97200,97200,97200,97200,0
20230901,153700,35894305800,97200,97200,97200,97200,0
20230901,153600,35894305800,97200,97200,97200,97200,0
20230901,153500,35894305800,97200,97200,97200,97200,0
20230901,153400,35894305800,97200,97200,97200,97200,0
20230901,153300,35894305800,97200,97200,97200,97200,0
20230901,153200,35894305800,97200,97200,97200,97200,0
20230901,153100,35894305800,97200,97200,97200,97200,0
20230901,153000,35894305800,97200,97200,97200,97200,5426
20230901,152900,35366898600,97300,97300,97300,97300,0
20230901,152800,35366898600,97300,97300,97300,97300,0
20230901,152700,35366898600,97300,97300,97300,97300,0
20230901,152600,35366898600,97300,97300,97300,97300,0
20230901,152500,35366898600,97300,97300,97300,97300,0
20230901,152400,35366898600,97300,97300,97300,97300,0
20230901,152300,35366898600,97300,97300,97300,97300,0
20230901,152200,35366898600,97300,97300,97300,97300,0
20230901,152100,35366898600,97300,97300,97300,97300,0
20230901,152000,35366898600,97300,97300,97300,97300,0
20230901,151900,35366898600,97300,97100,97300,97100,852
20230901,151800,35284057300,97100,97000,97100,97000,311
20230901,151700,35253871900,97000,97200,97300,97000,910
20230901,151600,35165469000,97300,97000,97300,97000,612
20230901,151500,35105999400,97000,96800,97000,96800,1390
20230901,151400,34971270100,96900,97000,97100,96800,1135
20230901,151300,34861238400,97000,97100,97200,96900,762
20230901,151200,34787287900,97300,96800,97400,96700,2537
20230901,151100,34541227600,96800,96900,96900,96800,796
20230901,151000,34464159100,96700,96800,96900,96700,1243
20230901,150900,34343934000,96700,96800,96900,96700,783
20230901,150800,34268140300,96800,96800,97000,96700,1212
20230901,150700,34150889200,96800,96800,96900,96700,1743
20230901,150600,33982252500,96900,96900,96900,96800,1204
20230901,150500,33865633900,96900,97000,97000,96800,982
20230901,150400,33770511400,96900,97000,97000,96900,1309
20230901,150300,33643604100,97000,96900,97200,96700,3551
20230901,150200,33299581900,96900,97300,97500,96900,2531
20230901,150100,33053498500,97300,97200,97300,97000,1864
20230901,150000,32872302000,97100,97400,97400,97100,846
20230901,145900,32790032600,97400,97300,97500,97300,1414
20230901,145800,32652344000,97300,97000,97400,97000,1866
20230901,145700,32470906700,97000,97300,97300,97000,870
20230901,145600,32386417500,97200,96900,97300,96900,1224
20230901,145500,32267669000,96900,97300,97400,96700,11697
20230901,145400,31133237800,97400,97600,97700,97300,3279
20230901,145300,30813657900,97700,97800,97800,97600,1087
20230901,145200,30707490400,97800,97800,97900,97700,1758
20230901,145100,30535694400,97800,98000,98000,97800,1157
20230901,145000,30422446300,98000,98400,98400,98000,1459
20230901,144900,30279122200,98500,98200,98500,98200,1431
20230901,144800,30138324200,98200,98100,98200,98100,611
20230901,144700,30078329100,98100,98000,98100,98000,728
20230901,144600,30006954900,98000,97900,98000,97900,435
20230901,144500,29964366600,97900,97800,97900,97700,542
20230901,144400,29911359600,97700,97900,98000,97700,1213
20230901,144300,29792668400,97900,97900,98000,97900,592
20230901,144200,29734708300,97900,98000,98000,97900,126
20230901,144100,29722361500,97900,98000,98000,97900,826
20230901,144000,29641480400,98000,98000,98000,97900,862
20230901,143900,29557006500,98000,98100,98200,98000,473
20230901,143800,29510615900,98100,98300,98300,98100,968
20230901,143700,29415544100,98300,98100,98300,98100,602
20230901,143600,29356447000,98100,98100,98100,98000,445
20230901,143500,29312792700,98100,98000,98100,98000,320
20230901,143400,29281406400,98000,98000,98000,97900,313
20230901,143300,29250736300,97900,98000,98000,97900,217
20230901,143200,29229472600,97900,98000,98000,97900,290
20230901,143100,29201057800,97900,98000,98100,97900,261
20230901,143000,29175483100,98000,98000,98000,97900,228
20230901,142900,29153145000,98000,97900,98000,97900,162
20230901,142800,29137282700,97900,97900,97900,97800,507
20230901,142700,29087671700,97900,97900,97900,97800,508
20230901,142600,29037960700,97900,98100,98100,97900,500
20230901,142500,28988977300,98100,97900,98100,97900,380
20230901,142400,28951726800,97800,97600,97800,97600,463
20230901,142300,28906488400,97600,97600,97600,97500,234
20230901,142200,28883653500,97600,97500,97600,97500,86
20230901,142100,28875262100,97600,97500,97600,97400,204
20230901,142000,28855377900,97500,97600,97600,97500,520
20230901,141900,28804674700,97500,97600,97600,97500,435
20230901,141800,28762237000,97600,97500,97700,97500,465
20230901,141700,28716853300,97600,97500,97600,97500,118
20230901,141600,28705345800,97500,97600,97600,97500,464
20230901,141500,28660104600,97600,97500,97600,97500,169
20230901,141400,28643621900,97500,97400,97500,97400,105
20230901,141300,28633385000,97600,97700,97700,97400,487
20230901,141200,28585875900,97700,97600,97700,97600,245
20230901,141100,28561944900,97600,98000,98100,97400,863
20230901,141000,28477614100,98100,97600,98200,97500,2034
20230901,140900,28278444800,97800,97500,97800,97400,1302
20230901,140800,28151278400,97500,97500,97500,97400,298
20230901,140700,28122235300,97500,97500,97600,97500,455
20230901,140600,28077848100,97500,97400,97500,97400,396
20230901,140500,28039248000,97400,97200,97500,97100,1152
20230901,140400,27927049900,97100,97200,97200,97100,631
20230901,140300,27865740900,97200,97200,97200,97100,103
20230901,140200,27855729400,97200,97200,97200,97100,147
20230901,140100,27841446400,97200,97200,97200,97100,169
20230901,140000,27825030700,97200,97100,97300,97100,107
20230901,135900,27814628100,97200,97100,97200,97100,599
20230901,135800,27756410700,97200,97300,97300,97200,35
20230901,135700,27753008600,97300,97300,97300,97000,1923
20230901,135600,27566255600,97300,97300,97300,97200,199
20230901,135500,27546896100,97300,97200,97300,97100,593
20230901,135400,27489252300,97200,97200,97200,97100,35
20230901,135300,27485851000,97100,97000,97200,97000,563
20230901,135200,27431183500,97100,97100,97100,97100,910
20230901,135100,27342822500,97100,97100,97100,97000,231
20230901,135000,27320394700,97100,97200,97200,97100,404
20230901,134900,27281162600,97200,97100,97200,97000,322
20230901,134800,27249901700,97000,97100,97100,97000,408
20230901,134700,27210322600,97100,97100,97200,97100,910
20230901,134600,27121959300,97100,97200,97200,97100,121
20230901,134500,27110207400,97200,97200,97200,97100,524
20230901,134400,27059281400,97200,97200,97200,97100,307
20230901,134300,27029460200,97200,97300,97300,97100,862
20230901,134200,26945671200,97300,97300,97300,97200,70
20230901,134100,26938862200,97300,97200,97300,97200,508
20230901,134000,26889480000,97200,97100,97200,97100,380
20230901,133900,26852570700,97200,97200,97200,97200,43
20230901,133800,26848391100,97100,97200,97200,97100,339
20230901,133700,26815472300,97200,97300,97300,97100,902
20230901,133600,26727807300,97300,97300,97300,97200,46
20230901,133500,26723331600,97200,97200,97200,97100,554
20230901,133400,26669484600,97200,97200,97200,97200,39
20230901,133300,26665693800,97200,97200,97300,97100,633
20230901,133200,26604159100,97200,97300,97300,97100,734
20230901,133100,26532815100,97300,97300,97300,97200,64
20230901,133000,26526589800,97300,97300,97300,97200,248
20230901,132900,26502479400,97300,97100,97300,97100,179
20230901,132800,26485077100,97200,97100,97200,97100,336
20230901,132700,26452428000,97100,97100,97200,97100,100
20230901,132600,26442716500,97100,97100,97200,97100,441
20230901,132500,26399861700,97200,97000,97200,97000,824
20230901,132400,26319886900,97000,97200,97200,97000,559
20230901,132300,26265600800,97200,97100,97200,97000,409
20230901,132200,26225911500,97100,97200,97200,97000,3676
20230901,132100,25868937900,97100,97200,97200,97100,67
20230901,132000,25862426700,97200,97200,97300,97100,638
20230901,131900,25800413300,97100,97100,97200,97100,289
20230901,131800,25772332900,97100,97000,97200,97000,833
20230901,131700,25691498700,97100,97200,97300,97000,3716
20230901,131600,25330683500,97300,97200,97300,97100,2195
20230901,131500,25117337800,97300,97200,97300,97200,140
20230901,131400,25103722900,97300,97500,97600,97200,2629
20230901,131300,24847894200,97500,97600,97600,97500,511
20230901,131200,24798068800,97500,97500,97600,97500,568
20230901,131100,24742685800,97600,97600,97600,97500,306
20230901,131000,24712844000,97600,97500,97600,97500,542
20230901,130900,24659966500,97500,97500,97600,97500,335
20230901,130800,24627301000,97500,97600,97600,97500,317
20230901,130700,24596369300,97500,97600,97600,97500,461
20230901,130600,24551414900,97500,97500,97600,97500,524
20230901,130500,24500273600,97500,97500,97600,97500,239
20230901,130400,24476958500,97500,97500,97600,97500,498
20230901,130300,24428393300,97600,97600,97600,97500,206
20230901,130200,24408288700,97500,97500,97600,97400,453
20230901,130100,24364110900,97500,97800,97800,97400,3570
20230901,130000,24015863600,97800,97700,97800,97600,1343
20230901,125900,23884588600,97700,97700,97700,97600,1135
20230901,125800,23773724100,97700,97700,97700,97600,201
20230901,125700,23754088300,97700,97700,97700,97600,462
20230901,125600,23708980600,97700,97700,97700,97600,44
20230901,125500,23704683600,97700,97700,97700,97600,237
20230901,125400,23681529100,97700,98000,98000,97700,1031
20230901,125300,23580532300,98000,98000,98000,97900,253
20230901,125200,23555743900,98000,97600,98000,97600,1422
20230901,125100,23416711400,97600,97300,97600,97200,2033
20230901,125000,23218862900,97200,97400,97400,97200,1599
20230901,124900,23063289400,97400,97300,97400,97300,1200
20230901,124800,22946433000,97300,97300,97400,97300,309
20230901,124700,22916367000,97300,97400,97400,97300,432
20230901,124600,22874321400,97400,97300,97400,97300,284
20230901,124500,22846685700,97300,97400,97500,97300,602
20230901,124400,22788058800,97400,97300,97400,97300,382
20230901,124300,22750877300,97200,97300,97500,97200,2449
20230901,124200,22512557300,97300,97300,97300,97200,286
20230901,124100,22484754400,97200,97200,97300,97200,176
20230901,124000,22467641100,97200,97400,97400,97200,672
20230901,123900,22402254800,97400,97300,97400,97300,68
20230901,123800,22395631800,97400,97500,97600,97400,628
20230901,123700,22334427900,97600,97600,97600,97500,142
20230901,123600,22320578800,97500,97600,97600,97500,67
20230901,123500,22314044800,97500,97700,97700,97300,96
20230901,123400,22304688400,97400,97700,97700,97200,1612
20230901,123300,22147686100,97700,97600,97700,97600,30
20230901,123200,22144756200,97600,97500,97800,97400,834
20230901,123100,22063453300,97500,97700,97700,97500,885
20230901,123000,21977163300,97700,97500,97700,97500,201
20230901,122900,21957537100,97500,97500,97700,97500,1469
20230901,122800,21814236300,97400,97600,97600,97400,582
20230901,122700,21757544200,97600,97900,97900,97200,2334
20230901,122600,21529878400,97900,97800,97900,97800,27
20230901,122500,21527235900,97800,97700,97900,97700,862
20230901,122400,21442930800,97700,97700,97800,97700,680
20230901,122300,21376493400,97700,98200,98200,97700,1989
20230901,122200,21181474000,98200,98200,98200,98100,228
20230901,122100,21159085800,98200,98200,98300,98200,235
20230901,122000,21136007700,98200,98100,98200,98100,467
20230901,121900,21090149300,98100,98300,98300,98100,465
20230901,121800,21044481100,98300,98400,98400,98300,170
20230901,121700,21027764400,98400,98500,98500,98400,387
20230901,121600,20989682500,98400,98100,98400,98100,274
20230901,121500,20962760100,98100,98200,98200,98100,781
20230901,121400,20886105100,98200,98100,98200,98100,371
20230901,121300,20849707800,98100,98100,98100,98000,264
20230901,121200,20823817400,98000,97800,98000,97700,2273
20230901,121100,20601241900,97800,97800,97800,97800,174
20230901,121000,20584224700,97700,97300,97700,97300,708
20230901,120900,20515239700,97300,97300,97400,97300,317
20230901,120800,20484395400,97300,97500,97500,97300,597
20230901,120700,20426282200,97500,97400,97500,97300,910
20230901,120600,20337650900,97400,97600,97600,97400,755
20230901,120500,20264012300,97600,97500,97600,97500,430
20230901,120400,20222065400,97500,97300,97600,97200,573
20230901,120300,20166201900,97200,97600,97700,97100,3700
20230901,120200,19806462200,97600,98600,98600,97500,8972
20230901,120100,18927256600,98600,98500,98600,98500,520
20230901,120000,18876000000,98500,98100,98500,98100,1864
20230901,115900,18692852000,98200,98200,98200,98100,375
20230901,115800,18656032600,98200,98100,98200,98100,554
20230901,115700,18601652300,98200,98200,98200,98100,359
20230901,115600,18566402700,98200,98200,98200,98100,315
20230901,115500,18535473300,98100,98100,98200,98100,292
20230901,115400,18506813000,98100,98400,98400,98100,2242
20230901,115300,18286566700,98400,98300,98400,98300,238
20230901,115200,18263165700,98300,98400,98400,98300,413
20230901,115100,18222530300,98400,98500,98500,98300,1448
20230901,115000,18080032400,98500,98600,98600,98400,1101
20230901,114900,17971573800,98500,98600,98600,98500,544
20230901,114800,17917982700,98600,98700,98700,98600,218
20230901,114700,17896481600,98700,98600,98700,98600,585
20230901,114600,17838788100,98500,98600,98700,98500,1231
20230901,114500,17717427400,98600,98900,98900,98600,3413
20230901,114400,17380538400,99000,98900,99000,98900,22
20230901,114300,17378361100,98900,98900,99000,98800,294
20230901,114200,17349283900,98900,98800,98900,98800,196
20230901,114100,17329903700,98900,98900,98900,98800,160
20230901,114000,17314088900,98900,98900,98900,98800,942
20230901,113900,17220943800,98900,98900,99000,98800,578
20230901,113800,17163781900,98900,99100,99200,98900,1602
20230901,113700,17005142000,99300,99200,99300,99100,352
20230901,113600,16970224900,99200,99000,99200,98900,1573
20230901,113500,16814464300,99000,99100,99100,98900,2817
20230901,113400,16535572300,99100,99100,99200,99000,854
20230901,113300,16450944300,99200,99200,99200,99100,1544
20230901,113200,16297844500,99300,99500,99500,99200,1774
20230901,113100,16121602700,99500,99400,99500,99400,318
20230901,113000,16089977000,99500,99600,99700,99500,1069
20230901,112900,15983546500,99600,99700,99700,99600,201
20230901,112800,15963516200,99600,99700,99700,99600,176
20230901,112700,15945976600,99700,99600,99800,99500,619
20230901,112600,15884303000,99500,99600,99600,99500,264
20230901,112500,15858010600,99600,99500,99600,99500,283
20230901,112400,15829851600,99500,99600,99600,99500,102
20230901,112300,15819699100,99600,99600,99600,99500,176
20230901,112200,15802171400,99600,99500,99600,99400,357
20230901,112100,15766658800,99500,99600,99600,99500,719
20230901,112000,15695111900,99600,99500,99600,99500,113
20230901,111900,15683868000,99400,99500,99500,99400,459
20230901,111800,15638210900,99500,99500,99500,99400,178
20230901,111700,15620506400,99400,99600,99600,99400,266
20230901,111600,15594046600,99500,99500,99600,99500,545
20230901,111500,15539795600,99500,99700,99800,99400,2609
20230901,111400,15279948000,99600,99800,99900,99600,628
20230901,111300,15217330400,99900,99900,99900,99800,588
20230901,111200,15158645200,99900,99900,100000,99900,380
20230901,111100,15120682300,100000,99900,100000,99900,433
20230901,111000,15077406600,99900,99900,99900,99800,632
20230901,110900,15014272100,100000,100000,100100,99900,553
20230901,110800,14958963200,100100,100200,100300,100000,562
20230901,110700,14902683300,100300,100200,100300,100200,469
20230901,110600,14855670700,100200,100300,100300,100100,187
20230901,110500,14836933800,100300,100000,100300,100000,186
20230901,110400,14818308800,100000,99900,100300,99800,855
20230901,110300,14732939900,99900,100100,100300,99900,493
20230901,110200,14683648800,100000,100100,100200,100000,1166
20230901,110100,14566971100,100200,100300,100300,100200,517
20230901,110000,14515141600,100300,100300,100400,100300,173
20230901,105900,14497789200,100300,100300,100500,100300,1102
20230901,105800,14387249000,100300,100500,100500,100300,531
20230901,105700,14333947000,100500,100700,100800,100500,1096
20230901,105600,14223700000,100900,100600,101000,100600,1307
20230901,105500,14091810700,100600,100700,100800,100500,823
20230901,105400,14009024200,100800,101100,101200,100700,1213
20230901,105300,13886689800,101100,101000,101300,100900,2276
20230901,105200,13656581200,100900,100700,101000,100600,1635
20230901,105100,13491594500,100600,100200,100600,100200,852
20230901,105000,13405939800,100200,100400,100400,100200,1118
20230901,104900,13293823100,100400,100400,100500,100400,374
20230901,104800,13256254200,100500,100400,100600,100400,543
20230901,104700,13201696200,100100,100300,100500,100100,255
20230901,104600,13176130600,100300,100400,100600,100200,347
20230901,104500,13141307000,100500,100600,100600,100500,479
20230901,104400,13093135800,100500,100500,100700,100400,1369
20230901,104300,12955473700,100600,100500,100700,100500,458
20230901,104200,12909389800,100500,100400,100600,100300,2000
20230901,104100,12708382100,100500,100500,100600,100300,1752
20230901,104000,12532333100,100500,100200,100500,100100,1784
20230901,103900,12353243700,100100,100000,100200,99900,1305
20230901,103800,12222694300,99900,99900,99900,99900,357
20230901,103700,12187030000,100000,100000,100100,100000,707
20230901,103600,12116320000,99900,100000,100100,99900,1226
20230901,103500,11993806300,100100,100200,100200,100000,602
20230901,103400,11933538400,100200,100000,100300,100000,302
20230901,103300,11903295300,99900,100200,100400,99900,1062
20230901,103200,11796935900,100200,99900,100200,99900,642
20230901,103100,11732785500,99900,99800,100200,99700,1047
20230901,103000,11628175300,99700,99500,99700,99500,227
20230901,102900,11605562500,99500,99700,99700,99500,1111
20230901,102800,11494908500,99700,99900,100000,99600,2034
20230901,102700,11291796200,99900,99800,100200,99700,1389
20230901,102600,11152850200,99800,99800,100000,99700,1883
20230901,102500,10964757400,99800,99800,99900,99700,420
20230901,102400,10922820000,99800,99600,99800,99500,615
20230901,102300,10861539800,99600,99400,99700,99300,1163
20230901,102200,10745875100,99300,99300,99300,99300,150
20230901,102100,10730980100,99300,99200,99300,99200,264
20230901,102000,10704765700,99200,99100,99300,99100,442
20230901,101900,10660928600,99200,99200,99200,99100,582
20230901,101800,10603236200,99200,99400,99400,99100,1202
20230901,101700,10483949700,99300,99500,99600,99300,750
20230901,101600,10409293400,99500,99400,99500,99300,582
20230901,101500,10351441100,99400,99400,99400,99300,417
20230901,101400,10310010000,99300,99300,99400,99300,1008
20230901,101300,10209914000,99300,99300,99300,99200,139
20230901,101200,10196116800,99300,99300,99300,99200,338
20230901,101100,10162568300,99300,99100,99600,99000,1361
20230901,101000,10027487200,99100,99100,99200,99000,1127
20230901,100900,9915801300,99100,99200,99300,99100,1019
20230901,100800,9814767600,99200,99100,99300,99000,948
20230901,100700,9720812400,99100,99500,99500,99100,2839
20230901,100600,9438807200,99500,99400,99500,99400,349
20230901,100500,9404084900,99400,99500,99500,99400,373
20230901,100400,9366987300,99500,99600,99700,99400,1298
20230901,100300,9237805500,99600,100100,100200,99500,2182
20230901,100200,9020051000,100000,100000,100100,100000,379
20230901,100100,8982148200,100100,100300,100300,100100,288
20230901,100000,8953292300,100300,100300,100300,100000,545
20230901,095900,8898734300,100200,100100,100600,100100,2842
20230901,095800,8613874400,100100,100300,100400,100100,1313
20230901,095700,8482222000,100300,100700,100700,100200,909
20230901,095600,8390911900,100700,100900,100900,100600,987
20230901,095500,8291481500,100900,101000,101200,100900,1248
20230901,095400,8165397100,101000,101300,101400,100700,1703
20230901,095300,7993271600,101400,101500,101600,101300,1098
20230901,095200,7881890100,101600,101400,101700,101300,2162
20230901,095100,7662313700,101400,101300,101600,101000,6898
20230901,095000,6962877500,101100,100700,101500,100700,3526
20230901,094900,6606369200,100800,100400,100800,100400,2306
20230901,094800,6374510800,100300,100000,100400,100000,796
20230901,094700,6294664200,99800,99900,100200,99800,1917
20230901,094600,6103190900,99900,99900,99900,99800,459
20230901,094500,6057346100,99800,99900,99900,99800,186
20230901,094400,6038770200,99900,99800,100000,99800,859
20230901,094300,5952923200,99800,99700,99900,99700,496
20230901,094200,5903430300,99800,99600,99800,99600,1016
20230901,094100,5802144800,99600,99800,99900,99600,894
20230901,094000,5712963800,99900,99900,99900,99800,701
20230901,093900,5642984700,99900,99900,100000,99800,823
20230901,093800,5560785900,99800,99900,99900,99700,395
20230901,093700,5521350900,99700,99600,99900,99600,1216
20230901,093600,5400061300,99500,99300,99800,99100,2294
20230901,093500,5171878900,99400,99300,99600,99100,981
20230901,093400,5074441700,99200,99400,99600,99200,1344
20230901,093300,4940956400,99400,100000,100100,99300,2447
20230901,093200,4696858000,100000,100400,100500,100000,3179
20230901,093100,4377969600,100400,100200,100500,100200,1810
20230901,093000,4196315300,100300,100200,100300,100100,1071
20230901,092900,4089013600,100200,99900,100200,99900,1127
20230901,092800,3976274500,99700,99700,99900,99700,143
20230901,092700,3962010100,99600,99700,99900,99600,303
20230901,092600,3931799900,99600,99700,99700,99400,897
20230901,092500,3842458200,99700,100000,100100,99700,1811
20230901,092400,3661609800,100000,100000,100000,99900,1137
20230901,092300,3547971400,100000,100100,100100,99800,661
20230901,092200,3481899100,100100,100500,100500,99900,1274
20230901,092100,3354216900,100500,99600,100500,99600,3472
20230901,092000,3007001600,99600,99400,99700,99300,1540
20230901,091900,2853719200,99400,99200,99400,99000,1106
20230901,091800,2743955600,99200,98500,99200,98500,1055
20230901,091700,2639675300,98400,98400,98400,98400,308
20230901,091600,2609368100,98500,98400,98500,98300,415
20230901,091500,2568530100,98300,98400,98400,98200,433
20230901,091400,2525962100,98300,98400,98600,98300,2173
20230901,091300,2312147000,98500,98400,98500,98200,714
20230901,091200,2241887900,98500,98500,98600,98400,470
20230901,091100,2195559600,98500,98300,98500,98200,1895
20230901,091000,2009350200,98200,98400,98500,98200,1685
20230901,090900,1843599000,98400,98600,98800,98400,1836
20230901,090800,1662671800,98700,98700,98700,98500,489
20230901,090700,1614459600,98700,98700,98700,98500,629
20230901,090600,1552445800,98600,98800,98800,98500,632
20230901,090500,1490104500,98800,98800,98900,98800,282
20230901,090400,1462221000,98700,99400,99400,98400,3109
20230901,090300,1155378800,99400,99100,99700,98900,2475
20230901,090200,909459700,98800,99500,99500,98600,952
20230901,090100,815092500,99700,98600,99700,98400,1208
20230901,090000,696059800,98600,99400,99500,98500,6757