KissMeData/326030/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,203300,17632780200,82100,82100,82100,82100,9056
20230901,203200,17632780200,82100,82100,82100,82100,0
20230901,203100,17632780200,82100,82100,82100,82100,0
20230901,203000,17632780200,82100,82100,82100,82100,0
20230901,202900,17632780200,82100,82100,82100,82100,0
20230901,202800,17632780200,82100,82100,82100,82100,0
20230901,202700,17632780200,82100,82100,82100,82100,0
20230901,202600,17632780200,82100,82100,82100,82100,0
20230901,202500,17632780200,82100,82100,82100,82100,0
20230901,202400,17632780200,82100,82100,82100,82100,0
20230901,202300,17632780200,82100,82100,82100,82100,0
20230901,202200,17632780200,82100,82100,82100,82100,0
20230901,202100,17632780200,82100,82100,82100,82100,0
20230901,202000,17632780200,82100,82100,82100,82100,0
20230901,201900,17632780200,82100,82100,82100,82100,0
20230901,201800,17632780200,82100,82100,82100,82100,0
20230901,201700,17632780200,82100,82100,82100,82100,0
20230901,201600,17632780200,82100,82100,82100,82100,0
20230901,201500,17632780200,82100,82100,82100,82100,0
20230901,201400,17632780200,82100,82100,82100,82100,0
20230901,201300,17632780200,82100,82100,82100,82100,0
20230901,201200,17632780200,82100,82100,82100,82100,0
20230901,201100,17632780200,82100,82100,82100,82100,0
20230901,201000,17632780200,82100,82100,82100,82100,0
20230901,200900,17632780200,82100,82100,82100,82100,0
20230901,200800,17632780200,82100,82100,82100,82100,0
20230901,200700,17632780200,82100,82100,82100,82100,0
20230901,200600,17632780200,82100,82100,82100,82100,0
20230901,200500,17632780200,82100,82100,82100,82100,0
20230901,200400,17632780200,82100,82100,82100,82100,0
20230901,200300,17632780200,82100,82100,82100,82100,9056
20230901,200200,17632780200,82100,82100,82100,82100,0
20230901,200100,17632780200,82100,82100,82100,82100,0
20230901,200000,17632780200,82100,82100,82100,82100,0
20230901,195900,17632780200,82100,82100,82100,82100,0
20230901,195800,17632780200,82100,82100,82100,82100,0
20230901,195700,17632780200,82100,82100,82100,82100,0
20230901,195600,17632780200,82100,82100,82100,82100,0
20230901,195500,17632780200,82100,82100,82100,82100,0
20230901,195400,17632780200,82100,82100,82100,82100,0
20230901,195300,17632780200,82100,82100,82100,82100,0
20230901,195200,17632780200,82100,82100,82100,82100,0
20230901,195100,17632780200,82100,82100,82100,82100,0
20230901,195000,17632780200,82100,82100,82100,82100,0
20230901,194900,17632780200,82100,82100,82100,82100,0
20230901,194800,17632780200,82100,82100,82100,82100,0
20230901,194700,17632780200,82100,82100,82100,82100,0
20230901,194600,17632780200,82100,82100,82100,82100,0
20230901,194500,17632780200,82100,82100,82100,82100,0
20230901,194400,17632780200,82100,82100,82100,82100,0
20230901,194300,17632780200,82100,82100,82100,82100,0
20230901,194200,17632780200,82100,82100,82100,82100,0
20230901,194100,17632780200,82100,82100,82100,82100,0
20230901,194000,17632780200,82100,82100,82100,82100,0
20230901,193900,17632780200,82100,82100,82100,82100,0
20230901,193800,17632780200,82100,82100,82100,82100,0
20230901,193700,17632780200,82100,82100,82100,82100,0
20230901,193600,17632780200,82100,82100,82100,82100,0
20230901,193500,17632780200,82100,82100,82100,82100,0
20230901,193400,17632780200,82100,82100,82100,82100,0
20230901,193300,17632780200,82100,82100,82100,82100,9056
20230901,193200,17632780200,82100,82100,82100,82100,0
20230901,193100,17632780200,82100,82100,82100,82100,0
20230901,193000,17632780200,82100,82100,82100,82100,0
20230901,192900,17632780200,82100,82100,82100,82100,0
20230901,192800,17632780200,82100,82100,82100,82100,0
20230901,192700,17632780200,82100,82100,82100,82100,0
20230901,192600,17632780200,82100,82100,82100,82100,0
20230901,192500,17632780200,82100,82100,82100,82100,0
20230901,192400,17632780200,82100,82100,82100,82100,0
20230901,192300,17632780200,82100,82100,82100,82100,0
20230901,192200,17632780200,82100,82100,82100,82100,0
20230901,192100,17632780200,82100,82100,82100,82100,0
20230901,192000,17632780200,82100,82100,82100,82100,0
20230901,191900,17632780200,82100,82100,82100,82100,0
20230901,191800,17632780200,82100,82100,82100,82100,0
20230901,191700,17632780200,82100,82100,82100,82100,0
20230901,191600,17632780200,82100,82100,82100,82100,0
20230901,191500,17632780200,82100,82100,82100,82100,0
20230901,191400,17632780200,82100,82100,82100,82100,0
20230901,191300,17632780200,82100,82100,82100,82100,0
20230901,191200,17632780200,82100,82100,82100,82100,0
20230901,191100,17632780200,82100,82100,82100,82100,0
20230901,191000,17632780200,82100,82100,82100,82100,0
20230901,190900,17632780200,82100,82100,82100,82100,0
20230901,190800,17632780200,82100,82100,82100,82100,0
20230901,190700,17632780200,82100,82100,82100,82100,0
20230901,190600,17632780200,82100,82100,82100,82100,0
20230901,190500,17632780200,82100,82100,82100,82100,0
20230901,190400,17632780200,82100,82100,82100,82100,0
20230901,190300,17632780200,82100,82100,82100,82100,9056
20230901,190200,17632780200,82100,82100,82100,82100,0
20230901,190100,17632780200,82100,82100,82100,82100,0
20230901,190000,17632780200,82100,82100,82100,82100,0
20230901,185900,17632780200,82100,82100,82100,82100,0
20230901,185800,17632780200,82100,82100,82100,82100,0
20230901,185700,17632780200,82100,82100,82100,82100,0
20230901,185600,17632780200,82100,82100,82100,82100,0
20230901,185500,17632780200,82100,82100,82100,82100,0
20230901,185400,17632780200,82100,82100,82100,82100,0
20230901,185300,17632780200,82100,82100,82100,82100,0
20230901,185200,17632780200,82100,82100,82100,82100,0
20230901,185100,17632780200,82100,82100,82100,82100,0
20230901,185000,17632780200,82100,82100,82100,82100,0
20230901,184900,17632780200,82100,82100,82100,82100,0
20230901,184800,17632780200,82100,82100,82100,82100,0
20230901,184700,17632780200,82100,82100,82100,82100,0
20230901,184600,17632780200,82100,82100,82100,82100,0
20230901,184500,17632780200,82100,82100,82100,82100,0
20230901,184400,17632780200,82100,82100,82100,82100,0
20230901,184300,17632780200,82100,82100,82100,82100,0
20230901,184200,17632780200,82100,82100,82100,82100,0
20230901,184100,17632780200,82100,82100,82100,82100,0
20230901,184000,17632780200,82100,82100,82100,82100,0
20230901,183900,17632780200,82100,82100,82100,82100,0
20230901,183800,17632780200,82100,82100,82100,82100,0
20230901,183700,17632780200,82100,82100,82100,82100,0
20230901,183600,17632780200,82100,82100,82100,82100,0
20230901,183500,17632780200,82100,82100,82100,82100,0
20230901,183400,17632780200,82100,82100,82100,82100,0
20230901,183300,17632780200,82100,82100,82100,82100,9056
20230901,183200,17632780200,82100,82100,82100,82100,0
20230901,183100,17632780200,82100,82100,82100,82100,0
20230901,183000,17632780200,82100,82100,82100,82100,0
20230901,182900,17632780200,82100,82100,82100,82100,0
20230901,182800,17632780200,82100,82100,82100,82100,0
20230901,182700,17632780200,82100,82100,82100,82100,0
20230901,182600,17632780200,82100,82100,82100,82100,0
20230901,182500,17632780200,82100,82100,82100,82100,0
20230901,182400,17632780200,82100,82100,82100,82100,0
20230901,182300,17632780200,82100,82100,82100,82100,0
20230901,182200,17632780200,82100,82100,82100,82100,0
20230901,182100,17632780200,82100,82100,82100,82100,0
20230901,182000,17632780200,82100,82100,82100,82100,0
20230901,181900,17632780200,82100,82100,82100,82100,0
20230901,181800,17632780200,82100,82100,82100,82100,0
20230901,181700,17632780200,82100,82100,82100,82100,0
20230901,181600,17632780200,82100,82100,82100,82100,0
20230901,181500,17632780200,82100,82100,82100,82100,0
20230901,181400,17632780200,82100,82100,82100,82100,0
20230901,181300,17632780200,82100,82100,82100,82100,0
20230901,181200,17632780200,82100,82100,82100,82100,0
20230901,181100,17632780200,82100,82100,82100,82100,0
20230901,181000,17632780200,82100,82100,82100,82100,0
20230901,180900,17632780200,82100,82100,82100,82100,0
20230901,180800,17632780200,82100,82100,82100,82100,0
20230901,180700,17632780200,82100,82100,82100,82100,0
20230901,180600,17632780200,82100,82100,82100,82100,0
20230901,180500,17632780200,82100,82100,82100,82100,0
20230901,180400,17632780200,82100,82100,82100,82100,0
20230901,180300,17632780200,82100,82100,82100,82100,9056
20230901,180200,17632780200,82100,82100,82100,82100,0
20230901,180100,17632780200,82100,82100,82100,82100,0
20230901,180000,17632780200,82100,82100,82100,82100,0
20230901,175900,17632780200,82100,82100,82100,82100,0
20230901,175800,17632780200,82100,82100,82100,82100,0
20230901,175700,17632780200,82100,82100,82100,82100,0
20230901,175600,17632780200,82100,82100,82100,82100,0
20230901,175500,17632780200,82100,82100,82100,82100,0
20230901,175400,17632780200,82100,82100,82100,82100,0
20230901,175300,17632780200,82100,82100,82100,82100,0
20230901,175200,17632780200,82100,82100,82100,82100,0
20230901,175100,17632780200,82100,82100,82100,82100,0
20230901,175000,17632780200,82100,82100,82100,82100,0
20230901,174900,17632780200,82100,82100,82100,82100,0
20230901,174800,17632780200,82100,82100,82100,82100,0
20230901,174700,17632780200,82100,82100,82100,82100,0
20230901,174600,17632780200,82100,82100,82100,82100,0
20230901,174500,17632780200,82100,82100,82100,82100,0
20230901,174400,17632780200,82100,82100,82100,82100,0
20230901,174300,17632780200,82100,82100,82100,82100,0
20230901,174200,17632780200,82100,82100,82100,82100,0
20230901,174100,17632780200,82100,82100,82100,82100,0
20230901,174000,17632780200,82100,82100,82100,82100,0
20230901,173900,17632780200,82100,82100,82100,82100,0
20230901,173800,17632780200,82100,82100,82100,82100,0
20230901,173700,17632780200,82100,82100,82100,82100,0
20230901,173600,17632780200,82100,82100,82100,82100,0
20230901,173500,17632780200,82100,82100,82100,82100,0
20230901,173400,17632780200,82100,82100,82100,82100,0
20230901,173300,17632780200,82100,82100,82100,82100,9056
20230901,173200,17632780200,82100,82100,82100,82100,0
20230901,173100,17632780200,82100,82100,82100,82100,0
20230901,173000,17632780200,82100,82100,82100,82100,0
20230901,172900,17632780200,82100,82100,82100,82100,0
20230901,172800,17632780200,82100,82100,82100,82100,0
20230901,172700,17632780200,82100,82100,82100,82100,0
20230901,172600,17632780200,82100,82100,82100,82100,0
20230901,172500,17632780200,82100,82100,82100,82100,0
20230901,172400,17632780200,82100,82100,82100,82100,0
20230901,172300,17632780200,82100,82100,82100,82100,0
20230901,172200,17632780200,82100,82100,82100,82100,0
20230901,172100,17632780200,82100,82100,82100,82100,0
20230901,172000,17632780200,82100,82100,82100,82100,0
20230901,171900,17632780200,82100,82100,82100,82100,0
20230901,171800,17632780200,82100,82100,82100,82100,0
20230901,171700,17632780200,82100,82100,82100,82100,0
20230901,171600,17632780200,82100,82100,82100,82100,0
20230901,171500,17632780200,82100,82100,82100,82100,0
20230901,171400,17632780200,82100,82100,82100,82100,0
20230901,171300,17632780200,82100,82100,82100,82100,0
20230901,171200,17632780200,82100,82100,82100,82100,0
20230901,171100,17632780200,82100,82100,82100,82100,0
20230901,171000,17632780200,82100,82100,82100,82100,0
20230901,170900,17632780200,82100,82100,82100,82100,0
20230901,170800,17632780200,82100,82100,82100,82100,0
20230901,170700,17632780200,82100,82100,82100,82100,0
20230901,170600,17632780200,82100,82100,82100,82100,0
20230901,170500,17632780200,82100,82100,82100,82100,0
20230901,170400,17632780200,82100,82100,82100,82100,0
20230901,170300,17632780200,82100,82100,82100,82100,9056
20230901,170200,17632780200,82100,82100,82100,82100,0
20230901,170100,17632780200,82100,82100,82100,82100,0
20230901,170000,17632780200,82100,82100,82100,82100,0
20230901,165900,17632780200,82100,82100,82100,82100,0
20230901,165800,17632780200,82100,82100,82100,82100,0
20230901,165700,17632780200,82100,82100,82100,82100,0
20230901,165600,17632780200,82100,82100,82100,82100,0
20230901,165500,17632780200,82100,82100,82100,82100,0
20230901,165400,17632780200,82100,82100,82100,82100,0
20230901,165300,17632780200,82100,82100,82100,82100,0
20230901,165200,17632780200,82100,82100,82100,82100,0
20230901,165100,17632780200,82100,82100,82100,82100,0
20230901,165000,17632780200,82100,82100,82100,82100,0
20230901,164900,17632780200,82100,82100,82100,82100,0
20230901,164800,17632780200,82100,82100,82100,82100,0
20230901,164700,17632780200,82100,82100,82100,82100,0
20230901,164600,17632780200,82100,82100,82100,82100,0
20230901,164500,17632780200,82100,82100,82100,82100,0
20230901,164400,17632780200,82100,82100,82100,82100,0
20230901,164300,17632780200,82100,82100,82100,82100,0
20230901,164200,17632780200,82100,82100,82100,82100,0
20230901,164100,17632780200,82100,82100,82100,82100,0
20230901,164000,17632780200,82100,82100,82100,82100,0
20230901,163900,17632780200,82100,82100,82100,82100,0
20230901,163800,17632780200,82100,82100,82100,82100,0
20230901,163700,17632780200,82100,82100,82100,82100,0
20230901,163600,17632780200,82100,82100,82100,82100,0
20230901,163500,17632780200,82100,82100,82100,82100,0
20230901,163400,17632780200,82100,82100,82100,82100,0
20230901,163300,17632780200,82100,82100,82100,82100,9056
20230901,163200,17632780200,82100,82100,82100,82100,0
20230901,163100,17632780200,82100,82100,82100,82100,0
20230901,163000,17632780200,82100,82100,82100,82100,0
20230901,162900,17632780200,82100,82100,82100,82100,0
20230901,162800,17632780200,82100,82100,82100,82100,0
20230901,162700,17632780200,82100,82100,82100,82100,0
20230901,162600,17632780200,82100,82100,82100,82100,0
20230901,162500,17632780200,82100,82100,82100,82100,0
20230901,162400,17632780200,82100,82100,82100,82100,0
20230901,162300,17632780200,82100,82100,82100,82100,0
20230901,162200,17632780200,82100,82100,82100,82100,0
20230901,162100,17632780200,82100,82100,82100,82100,0
20230901,162000,17632780200,82100,82100,82100,82100,0
20230901,161900,17632780200,82100,82100,82100,82100,0
20230901,161800,17632780200,82100,82100,82100,82100,0
20230901,161700,17632780200,82100,82100,82100,82100,0
20230901,161600,17632780200,82100,82100,82100,82100,0
20230901,161500,17632780200,82100,82100,82100,82100,0
20230901,161400,17632780200,82100,82100,82100,82100,0
20230901,161300,17632780200,82100,82100,82100,82100,0
20230901,161200,17632780200,82100,82100,82100,82100,0
20230901,161100,17632780200,82100,82100,82100,82100,0
20230901,161000,17632780200,82100,82100,82100,82100,0
20230901,160900,17632780200,82100,82100,82100,82100,0
20230901,160800,17632780200,82100,82100,82100,82100,0
20230901,160700,17632780200,82100,82100,82100,82100,0
20230901,160600,17632780200,82100,82100,82100,82100,0
20230901,160500,17632780200,82100,82100,82100,82100,0
20230901,160400,17632780200,82100,82100,82100,82100,0
20230901,160300,17632780200,82100,82100,82100,82100,9056
20230901,160200,17632780200,82100,82100,82100,82100,0
20230901,160100,17632780200,82100,82100,82100,82100,0
20230901,160000,17632780200,82100,82100,82100,82100,0
20230901,155900,17632780200,82100,82100,82100,82100,0
20230901,155800,17632780200,82100,82100,82100,82100,0
20230901,155700,17632780200,82100,82100,82100,82100,0
20230901,155600,17632780200,82100,82100,82100,82100,0
20230901,155500,17632780200,82100,82100,82100,82100,0
20230901,155400,17632780200,82100,82100,82100,82100,0
20230901,155300,17632780200,82100,82100,82100,82100,0
20230901,155200,17632780200,82100,82100,82100,82100,0
20230901,155100,17632780200,82100,82100,82100,82100,0
20230901,155000,17632780200,82100,82100,82100,82100,0
20230901,154900,17632780200,82100,82100,82100,82100,0
20230901,154800,17632780200,82100,82100,82100,82100,0
20230901,154700,17632780200,82100,82100,82100,82100,0
20230901,154600,17632780200,82100,82100,82100,82100,0
20230901,154500,17632780200,82100,82100,82100,82100,0
20230901,154400,17632780200,82100,82100,82100,82100,0
20230901,154300,17632780200,82100,82100,82100,82100,0
20230901,154200,17632780200,82100,82100,82100,82100,0
20230901,154100,17632780200,82100,82100,82100,82100,0
20230901,154000,17632780200,82100,82100,82100,82100,0
20230901,153900,17632780200,82100,82100,82100,82100,0
20230901,153800,17632780200,82100,82100,82100,82100,0
20230901,153700,17632780200,82100,82100,82100,82100,0
20230901,153600,17632780200,82100,82100,82100,82100,0
20230901,153500,17632780200,82100,82100,82100,82100,0
20230901,153400,17632780200,82100,82100,82100,82100,0
20230901,153300,17632780200,82100,82100,82100,82100,9056
20230901,153200,17632780200,82100,82100,82100,82100,0
20230901,153100,17632780200,82100,82100,82100,82100,0
20230901,153000,17632780200,82100,82100,82100,82100,9056
20230901,152900,16889282600,82200,82200,82200,82200,0
20230901,152800,16889282600,82200,82200,82200,82200,0
20230901,152700,16889282600,82200,82200,82200,82200,0
20230901,152600,16889282600,82200,82200,82200,82200,0
20230901,152500,16889282600,82200,82200,82200,82200,0
20230901,152400,16889282600,82200,82200,82200,82200,0
20230901,152300,16889282600,82200,82200,82200,82200,0
20230901,152200,16889282600,82200,82200,82200,82200,0
20230901,152100,16889282600,82200,82200,82200,82200,0
20230901,152000,16889282600,82200,82200,82200,82200,0
20230901,151900,16889282600,82200,82200,82200,82100,1307
20230901,151800,16781930900,82200,82100,82200,82100,146
20230901,151700,16769936000,82100,82200,82200,82100,517
20230901,151600,16727455200,82100,82200,82300,82100,659
20230901,151500,16673296500,82300,82200,82300,82200,207
20230901,151400,16656277700,82200,82100,82300,82100,771
20230901,151300,16592899900,82200,82100,82200,82100,530
20230901,151200,16549373000,82100,82100,82200,82100,3309
20230901,151100,16277624500,82200,82200,82300,82100,531
20230901,151000,16233987900,82300,82200,82300,82200,825
20230901,150900,16166158900,82300,82200,82300,82200,340
20230901,150800,16138208200,82300,82200,82300,82200,393
20230901,150700,16105902800,82300,82200,82300,82200,261
20230901,150600,16084443100,82200,82200,82300,82200,545
20230901,150500,16039637700,82200,82200,82300,82200,802
20230901,150400,15973707800,82200,82200,82300,82200,484
20230901,150300,15933914000,82300,82200,82300,82200,401
20230901,150200,15900943900,82200,82300,82400,82200,345
20230901,150100,15872552700,82300,82300,82400,82300,488
20230901,150000,15832384400,82400,82300,82400,82300,491
20230901,145900,15791967500,82300,82400,82400,82300,299
20230901,145800,15767357600,82400,82300,82400,82300,292
20230901,145700,15743305200,82300,82300,82400,82200,1426
20230901,145600,15625944700,82200,82300,82300,82200,237
20230901,145500,15606449000,82400,82300,82400,82300,290
20230901,145400,15582579700,82300,82400,82400,82300,164
20230901,145300,15569080800,82300,82300,82400,82100,987
20230901,145200,15487858900,82300,82300,82300,82200,407
20230901,145100,15454399300,82300,82200,82300,82200,273
20230901,145000,15431955100,82300,82300,82400,82200,246
20230901,144900,15411723200,82300,82400,82400,82300,470
20230901,144800,15373040500,82300,82400,82500,82300,616
20230901,144700,15322283300,82400,82500,82500,82400,195
20230901,144600,15306206400,82400,82400,82600,82300,996
20230901,144500,15224106900,82300,82300,82400,82300,473
20230901,144400,15185167700,82300,82300,82400,82300,371
20230901,144300,15154621000,82300,82200,82400,82200,1027
20230901,144200,15070101500,82200,82200,82300,82200,120
20230901,144100,15060236100,82200,82200,82300,82200,204
20230901,144000,15043464900,82200,82300,82300,82200,87
20230901,143900,15036312300,82300,82200,82300,82200,131
20230901,143800,15025543000,82300,82200,82300,82200,443
20230901,143700,14989102100,82300,82200,82300,82200,263
20230901,143600,14967470500,82200,82200,82300,82200,253
20230901,143500,14946665800,82200,82100,82200,82100,329
20230901,143400,14919631500,82100,82200,82200,82100,395
20230901,143300,14887190600,82200,82300,82300,82100,1628
20230901,143200,14753421700,82200,82200,82300,82200,234
20230901,143100,14734177500,82300,82200,82300,82200,317
20230901,143000,14708117500,82200,82200,82300,82200,332
20230901,142900,14680807800,82200,82200,82200,82200,87
20230901,142800,14673656400,82200,82200,82300,82100,938
20230901,142700,14596561600,82100,82100,82200,82100,380
20230901,142600,14565362200,82100,82200,82200,82100,817
20230901,142500,14498279100,82100,82100,82200,82100,2011
20230901,142400,14333173600,82100,82100,82200,82100,337
20230901,142300,14305496900,82200,82100,82200,82100,536
20230901,142200,14261448600,82100,82100,82200,82100,969
20230901,142100,14181806000,82200,82200,82200,82100,162
20230901,142000,14168499200,82100,82100,82200,82100,266
20230901,141900,14146652200,82100,82100,82200,82100,309
20230901,141800,14121260500,82100,82100,82200,82100,517
20230901,141700,14078782900,82200,82200,82200,82100,340
20230901,141600,14050850200,82100,82100,82200,82100,311
20230901,141500,14025306200,82100,82200,82200,82100,1083
20230901,141400,13936294000,82200,82200,82300,82200,199
20230901,141300,13919935000,82200,82200,82200,82200,175
20230901,141200,13905550000,82200,82200,82300,82200,432
20230901,141100,13870039000,82200,82200,82300,82200,315
20230901,141000,13844126300,82300,82200,82300,82200,264
20230901,140900,13822425200,82200,82200,82300,82200,137
20230901,140800,13811163600,82200,82200,82300,82200,253
20230901,140700,13790366900,82200,82200,82200,82200,130
20230901,140600,13779680900,82200,82200,82200,82200,481
20230901,140500,13740142700,82200,82100,82300,82100,1089
20230901,140400,13650624300,82200,82100,82200,82100,197
20230901,140300,13634445100,82100,82200,82200,82100,452
20230901,140200,13597305700,82100,82100,82200,82100,568
20230901,140100,13550665700,82100,82200,82200,82100,341
20230901,140000,13522641800,82100,82200,82200,82100,732
20230901,135900,13462503800,82100,82100,82200,82100,214
20230901,135800,13444927100,82100,82100,82200,82100,678
20230901,135700,13389249800,82100,82100,82200,82100,178
20230901,135600,13374635500,82100,82200,82200,82100,271
20230901,135500,13352384600,82100,82100,82200,82100,306
20230901,135400,13327250400,82100,82200,82300,82100,179
20230901,135300,13312543600,82200,82200,82200,82200,171
20230901,135200,13298487400,82300,82200,82300,82200,149
20230901,135100,13286239000,82200,82300,82300,82200,2996
20230901,135000,13039966400,82200,82200,82300,82200,490
20230901,134900,12999686400,82200,82300,82300,82200,218
20230901,134800,12981750100,82200,82300,82400,82200,734
20230901,134700,12921360500,82300,82300,82400,82300,439
20230901,134600,12885220400,82300,82300,82400,82300,342
20230901,134500,12857073600,82300,82300,82400,82300,189
20230901,134400,12841518500,82300,82300,82400,82300,110
20230901,134300,12832465300,82300,82300,82400,82300,157
20230901,134200,12819541100,82300,82400,82400,82300,131
20230901,134100,12808754500,82400,82400,82500,82400,192
20230901,134000,12792933100,82400,82500,82500,82400,127
20230901,133900,12782467300,82500,82500,82500,82400,246
20230901,133800,12762185600,82500,82300,82500,82300,137
20230901,133700,12750894900,82400,82300,82400,82300,565
20230901,133600,12704352200,82300,82400,82400,82300,191
20230901,133500,12688626500,82400,82200,82400,82100,2837
20230901,133400,12455197500,82200,82100,82200,82100,387
20230901,133300,12423402800,82100,82200,82200,82100,159
20230901,133200,12410342500,82100,82100,82200,82100,220
20230901,133100,12392275000,82200,82200,82300,82100,2338
20230901,133000,12200130100,82200,82300,82300,82200,540
20230901,132900,12155735300,82300,82400,82400,82200,1702
20230901,132800,12015636600,82400,82500,82500,82400,291
20230901,132700,11991654200,82500,82300,82500,82300,487
20230901,132600,11951520300,82400,82300,82400,82300,301
20230901,132500,11926729500,82300,82200,82400,82200,550
20230901,132400,11881461100,82200,82300,82400,82200,1557
20230901,132300,11753372800,82300,82300,82400,82300,814
20230901,132200,11686379100,82400,82300,82400,82300,195
20230901,132100,11670328300,82300,82300,82400,82300,486
20230901,132000,11630329300,82300,82400,82500,82200,1855
20230901,131900,11477615100,82500,82500,82500,82400,702
20230901,131800,11419761000,82500,82400,82500,82400,302
20230901,131700,11394859000,82500,82500,82600,82400,551
20230901,131600,11349408500,82600,82500,82600,82500,787
20230901,131500,11284464300,82500,82500,82600,82500,229
20230901,131400,11265571200,82500,82500,82600,82500,377
20230901,131300,11234468400,82500,82500,82600,82400,417
20230901,131200,11200070300,82500,82500,82500,82400,752
20230901,131100,11138053100,82500,82300,82500,82300,1117
20230901,131000,11045993200,82400,82500,82500,82300,1406
20230901,130900,10930183100,82500,82600,82600,82400,566
20230901,130800,10883510600,82600,82400,82700,82400,2083
20230901,130700,10711602600,82500,82700,82800,82400,4493
20230901,130600,10340608000,82700,82800,82900,82700,1516
20230901,130500,10215125400,82900,82900,83000,82800,921
20230901,130400,10138782600,82900,83100,83100,82900,869
20230901,130300,10066676600,83000,83100,83100,83000,5806
20230901,130200,9584584800,83200,83100,83200,83100,483
20230901,130100,9544440100,83100,83200,83300,83100,1407
20230901,130000,9427378100,83200,83200,83300,83200,85
20230901,125900,9420305900,83200,83200,83300,83200,163
20230901,125800,9406743800,83200,83200,83300,83200,271
20230901,125700,9384192300,83300,83200,83300,83200,158
20230901,125600,9371046600,83200,83200,83200,83200,534
20230901,125500,9326617800,83200,83200,83300,83200,195
20230901,125400,9310381200,83200,83300,83300,83200,234
20230901,125300,9290912300,83200,83200,83300,83200,96
20230901,125200,9282924600,83200,83300,83300,83200,1194
20230901,125100,9183513000,83300,83400,83400,83300,323
20230901,125000,9156600600,83300,83400,83400,83300,182
20230901,124900,9141436400,83400,83300,83400,83300,99
20230901,124800,9133184700,83300,83400,83400,83300,170
20230901,124700,9119019700,83300,83400,83400,83300,124
20230901,124600,9108685700,83300,83300,83400,83300,103
20230901,124500,9100104300,83300,83300,83400,83300,176
20230901,124400,9085438500,83300,83300,83400,83300,109
20230901,124300,9076358200,83300,83300,83400,83300,84
20230901,124200,9069359900,83300,83300,83400,83300,109
20230901,124100,9060279000,83300,83300,83400,83300,139
20230901,124000,9048696000,83300,83300,83400,83300,510
20230901,123900,9006211600,83300,83400,83400,83300,155
20230901,123800,8993293400,83300,83300,83400,83300,99
20230901,123700,8985046100,83300,83400,83400,83300,591
20230901,123600,8935796200,83300,83300,83400,83300,224
20230901,123500,8917126100,83300,83400,83400,83300,162
20230901,123400,8903620400,83400,83300,83400,83300,136
20230901,123300,8892289500,83400,83300,83400,83300,491
20230901,123200,8851383100,83300,83200,83300,83200,90
20230901,123100,8843890500,83200,83200,83200,83200,175
20230901,123000,8829330500,83200,83200,83300,83200,128
20230901,122900,8818680200,83200,83200,83200,83200,69
20230901,122800,8812939400,83200,83200,83200,83200,99
20230901,122700,8804702600,83200,83200,83300,83200,140
20230901,122600,8793054300,83200,83200,83300,83200,184
20230901,122500,8777745400,83100,83100,83200,83100,172
20230901,122400,8763443700,83100,83100,83200,83100,220
20230901,122300,8745153900,83100,83200,83200,83100,143
20230901,122200,8733257600,83200,83200,83200,83100,1380
20230901,122100,8618523500,83200,83200,83200,83200,116
20230901,122000,8608872300,83200,83200,83300,83200,125
20230901,121900,8598471000,83200,83200,83200,83200,153
20230901,121800,8585741400,83200,83300,83300,83200,1361
20230901,121700,8472500500,83300,83300,83300,83300,1023
20230901,121600,8387284600,83300,83400,83400,83300,125
20230901,121500,8376871000,83300,83300,83400,83300,96
20230901,121400,8368873000,83400,83300,83400,83300,196
20230901,121300,8352544400,83400,83400,83500,83300,460
20230901,121200,8314179500,83400,83400,83500,83400,64
20230901,121100,8308841700,83400,83400,83400,83400,66
20230901,121000,8303337300,83400,83400,83500,83400,89
20230901,120900,8295914200,83400,83400,83500,83400,110
20230901,120800,8286740000,83400,83400,83500,83300,108
20230901,120700,8277732900,83400,83400,83400,83300,323
20230901,120600,8250802400,83400,83400,83400,83300,263
20230901,120500,8228885500,83400,83400,83400,83300,589
20230901,120400,8179765200,83400,83400,83500,83400,414
20230901,120300,8145227600,83400,83400,83400,83400,332
20230901,120200,8117538800,83500,83400,83500,83400,122
20230901,120100,8107361000,83400,83400,83500,83400,115
20230901,120000,8097767900,83400,83400,83500,83400,387
20230901,115900,8065491500,83400,83500,83600,83400,2627
20230901,115800,7846152700,83500,83500,83600,83500,937
20230901,115700,7767912800,83500,83700,83700,83500,1872
20230901,115600,7611413100,83700,83600,83700,83600,147
20230901,115500,7599122300,83600,83600,83700,83600,93
20230901,115400,7591346200,83600,83700,83700,83600,118
20230901,115300,7581480100,83600,83600,83700,83600,145
20230901,115200,7569350900,83600,83700,83800,83600,812
20230901,115100,7501383300,83700,83700,83800,83700,101
20230901,115000,7492927100,83800,83700,83800,83700,1207
20230901,114900,7391900900,83700,83700,83800,83700,114
20230901,114800,7382357200,83700,83700,83800,83700,87
20230901,114700,7375075100,83700,83800,83900,83700,321
20230901,114600,7348175200,83800,83900,83900,83800,321
20230901,114500,7321253400,83800,83900,83900,83800,117
20230901,114400,7311448400,83900,83800,83900,83800,59
20230901,114300,7306501200,83800,83900,83900,83800,188
20230901,114200,7290736300,83900,83800,83900,83800,57
20230901,114100,7285959000,83800,83900,83900,83800,140
20230901,114000,7274226400,83900,83800,83900,83800,148
20230901,113900,7261822400,83800,83800,83900,83800,81
20230901,113800,7255033500,83800,83900,83900,83800,126
20230901,113700,7244473900,83900,83800,83900,83800,171
20230901,113600,7230143600,83800,83900,84000,83800,82
20230901,113500,7223263700,83900,83900,84000,83900,94
20230901,113400,7215376900,83900,83900,84000,83900,100
20230901,113300,7206986700,84000,84000,84000,83900,83
20230901,113200,7200022000,84000,83900,84000,83900,105
20230901,113100,7191212200,83900,83900,84000,83900,108
20230901,113000,7182147600,83900,84000,84000,83900,294
20230901,112900,7157479400,83900,84000,84000,83900,72
20230901,112800,7151438200,83900,84000,84100,83900,79
20230901,112700,7144803000,84000,84100,84100,84000,103
20230901,112600,7136150300,84100,84000,84100,83900,122
20230901,112500,7125902300,84000,84000,84100,84000,70
20230901,112400,7120021500,84000,84100,84100,84000,111
20230901,112300,7110696400,84000,84000,84300,84000,356
20230901,112200,7080756400,84000,84000,84100,83900,155
20230901,112100,7067744200,84000,83900,84000,83900,68
20230901,112000,7062038200,83900,83900,84000,83800,100
20230901,111900,7053646500,83800,83900,83900,83800,116
20230901,111800,7043921300,83800,83800,83900,83800,134
20230901,111700,7032689700,83800,83800,83900,83800,123
20230901,111600,7022376700,83800,83900,83900,83800,191
20230901,111500,7006364000,83800,83800,83900,83800,74
20230901,111400,7000162000,83800,83900,83900,83800,136
20230901,111300,6988760300,83900,83900,84000,83800,132
20230901,111200,6977692500,83800,83800,83800,83700,155
20230901,111100,6964710300,83700,83800,83900,83700,419
20230901,111000,6929596000,83800,83800,83900,83800,293
20230901,110900,6905024100,83900,83800,84000,83800,176
20230901,110800,6890258100,83800,83900,83900,83800,121
20230901,110700,6880114300,83800,83800,83900,83800,78
20230901,110600,6873577500,83900,83800,83900,83700,166
20230901,110500,6859675300,83700,83800,83800,83700,384
20230901,110400,6827527500,83800,83800,83800,83700,71
20230901,110300,6821583800,83700,83700,83800,83600,439
20230901,110200,6784845100,83700,83600,83700,83600,256
20230901,110100,6763430600,83600,83700,83700,83600,144
20230901,110000,6751384200,83700,83600,83700,83600,306
20230901,105900,6725786600,83700,83800,83800,83500,2142
20230901,105800,6546632200,83800,83800,83900,83700,978
20230901,105700,6464682900,83800,83900,84000,83800,199
20230901,105600,6447992900,84000,83800,84000,83800,436
20230901,105500,6411431700,83800,83900,83900,83800,1369
20230901,105400,6296656000,83900,84100,84100,83900,258
20230901,105300,6274984800,84000,83900,84000,83900,684
20230901,105200,6217536000,83900,83900,84000,83900,634
20230901,105100,6164315800,83900,84100,84100,83900,1887
20230901,105000,6005813200,84100,84000,84100,84000,1208
20230901,104900,5904317400,84000,84000,84100,84000,1063
20230901,104800,5815011100,84100,84100,84200,84000,5073
20230901,104700,5388409300,84100,84200,84200,84100,150
20230901,104600,5375779700,84200,84200,84300,84100,229
20230901,104500,5356496300,84300,84300,84300,84100,1311
20230901,104400,5246117600,84300,84200,84300,84200,79
20230901,104300,5239463800,84200,84200,84300,84200,140
20230901,104200,5227674000,84300,84300,84300,84200,102
20230901,104100,5219081800,84400,84300,84400,84300,971
20230901,104000,5137226300,84300,84400,84400,84300,145
20230901,103900,5124997200,84300,84300,84400,84300,74
20230901,103800,5118758700,84400,84300,84400,84300,88
20230901,103700,5111338400,84400,84300,84400,84300,208
20230901,103600,5093789100,84500,84400,84500,84300,219
20230901,103500,5075301600,84400,84500,84500,84400,117
20230901,103400,5065422600,84500,84500,84600,84400,147
20230901,103300,5053005300,84500,84500,84600,84500,1023
20230901,103200,4966560200,84500,84600,84700,84500,384
20230901,103100,4934083500,84700,84600,84700,84600,217
20230901,103000,4915724900,84700,84700,84700,84600,153
20230901,102900,4902779900,84700,84600,84700,84600,73
20230901,102800,4896603900,84700,84700,84700,84500,454
20230901,102700,4858165100,84600,84600,84700,84500,285
20230901,102600,4834059500,84600,84500,84600,84400,509
20230901,102500,4791046100,84600,84500,84600,84500,55
20230901,102400,4786394600,84600,84500,84600,84500,110
20230901,102300,4777098300,84600,84500,84600,84500,163
20230901,102200,4763324500,84500,84500,84500,84400,87
20230901,102100,4755979400,84500,84500,84500,84400,90
20230901,102000,4748380300,84500,84500,84500,84400,173
20230901,101900,4733768200,84500,84400,84500,84300,215
20230901,101800,4715607500,84400,84300,84500,84300,121
20230901,101700,4705397600,84400,84300,84400,84300,136
20230901,101600,4693926600,84300,84400,84400,84300,166
20230901,101500,4679916600,84500,84300,84500,84300,134
20230901,101400,4668612100,84400,84500,84500,84300,723
20230901,101300,4607561900,84500,84300,84500,84300,285
20230901,101200,4583507400,84300,84300,84400,84300,96
20230901,101100,4575411100,84400,84300,84400,84300,90
20230901,101000,4567821400,84300,84400,84400,84200,187
20230901,100900,4552051000,84400,84200,84400,84200,224
20230901,100800,4533172300,84200,84200,84300,84100,271
20230901,100700,4510359600,84200,84100,84200,84100,138
20230901,100600,4498750200,84200,84100,84200,84100,121
20230901,100500,4488570400,84100,84100,84200,84100,229
20230901,100400,4469300800,84100,84100,84200,84100,340
20230901,100300,4440704300,84200,84100,84200,84000,1062
20230901,100200,4351395200,84100,84100,84200,84000,2105
20230901,100100,4174370400,84200,84300,84300,84100,1081
20230901,100000,4083363600,84300,84200,84300,84200,483
20230901,095900,4042691400,84200,84200,84300,84200,151
20230901,095800,4029975000,84300,84300,84300,84200,288
20230901,095700,4005702500,84300,84200,84300,84200,129
20230901,095600,3994838200,84300,84200,84300,84200,132
20230901,095500,3983718400,84300,84200,84300,84200,55
20230901,095400,3979086400,84200,84100,84300,84100,350
20230901,095300,3949621600,84200,84200,84200,84100,128
20230901,095200,3938850900,84200,84200,84300,84100,1212
20230901,095100,3836843600,84300,84300,84300,84200,131
20230901,095000,3825805600,84300,84200,84300,84200,174
20230901,094900,3811143500,84200,84300,84300,84200,216
20230901,094800,3792950500,84200,84200,84300,84200,295
20230901,094700,3768109100,84200,84300,84300,84200,295
20230901,094600,3743264700,84300,84300,84300,84200,310
20230901,094500,3717146100,84300,84200,84400,84200,577
20230901,094400,3668500800,84300,84300,84300,84200,645
20230901,094300,3614136600,84200,84100,84300,84100,418
20230901,094200,3578945600,84200,84100,84200,84000,458
20230901,094100,3540439900,84100,84100,84200,84000,961
20230901,094000,3459640500,84100,84100,84200,84100,584
20230901,093900,3410519700,84100,84200,84200,84100,412
20230901,093800,3375842500,84100,84100,84200,84100,1597
20230901,093700,3241526400,84100,84200,84200,84100,520
20230901,093600,3197758900,84200,84100,84200,84100,228
20230901,093500,3178576900,84200,84300,84300,84100,821
20230901,093400,3109449400,84300,84300,84300,84100,1336
20230901,093300,2996950900,84300,84300,84300,84200,860
20230901,093200,2924467800,84300,84500,84500,84300,1243
20230901,093100,2819574100,84400,84400,84600,84300,906
20230901,093000,2743086700,84400,84700,84700,84400,1599
20230901,092900,2607909900,84700,84700,84800,84700,185
20230901,092800,2592234500,84700,84600,84700,84600,796
20230901,092700,2524815400,84600,84700,84700,84600,617
20230901,092600,2472577300,84600,84700,84800,84600,706
20230901,092500,2412812900,84700,84800,84800,84700,781
20230901,092400,2346626800,84800,84900,84900,84800,496
20230901,092300,2304560800,84900,84900,84900,84800,682
20230901,092200,2246693800,84800,85100,85100,84700,3415
20230901,092100,1956815000,85100,85000,85200,85000,1559
20230901,092000,1824174400,84900,84900,84900,84600,1433
20230901,091900,1702774600,84800,85000,85100,84800,1812
20230901,091800,1548941100,85100,84900,85100,84900,1351
20230901,091700,1434199300,85000,85200,85200,85000,742
20230901,091600,1371124900,85200,85200,85200,85000,1377
20230901,091500,1253936300,85200,85600,85600,85100,1353
20230901,091400,1138583200,85600,85500,85600,85400,207
20230901,091300,1120895800,85400,85400,85600,85400,403
20230901,091200,1086462500,85400,85400,85400,85300,230
20230901,091100,1066826400,85400,85100,85400,85000,1664
20230901,091000,925061600,85100,85400,85400,85100,1696
20230901,090900,780598600,85400,85600,85600,85400,1494
20230901,090800,652874100,85500,85600,85600,85500,710
20230901,090700,592124200,85700,85900,85900,85700,711
20230901,090600,531173000,85800,85800,85900,85800,276
20230901,090500,507467600,85800,85900,86000,85800,315
20230901,090400,480409100,85900,85800,85900,85600,1238
20230901,090300,374277100,85800,86300,86500,85700,1595
20230901,090200,237298000,86300,85900,86300,85800,1178
20230901,090100,135932600,85900,85700,85900,85700,372
20230901,090000,104030300,85600,85700,85700,85500,1196