KissMeData/034020/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,190700,71530876700,17190,17190,17190,17190,117924
20230904,190600,71530876700,17190,17190,17190,17190,0
20230904,190500,71530876700,17190,17190,17190,17190,0
20230904,190400,71530876700,17190,17190,17190,17190,0
20230904,190300,71530876700,17190,17190,17190,17190,0
20230904,190200,71530876700,17190,17190,17190,17190,0
20230904,190100,71530876700,17190,17190,17190,17190,0
20230904,190000,71530876700,17190,17190,17190,17190,0
20230904,185900,71530876700,17190,17190,17190,17190,0
20230904,185800,71530876700,17190,17190,17190,17190,0
20230904,185700,71530876700,17190,17190,17190,17190,0
20230904,185600,71530876700,17190,17190,17190,17190,0
20230904,185500,71530876700,17190,17190,17190,17190,0
20230904,185400,71530876700,17190,17190,17190,17190,0
20230904,185300,71530876700,17190,17190,17190,17190,0
20230904,185200,71530876700,17190,17190,17190,17190,0
20230904,185100,71530876700,17190,17190,17190,17190,0
20230904,185000,71530876700,17190,17190,17190,17190,0
20230904,184900,71530876700,17190,17190,17190,17190,0
20230904,184800,71530876700,17190,17190,17190,17190,0
20230904,184700,71530876700,17190,17190,17190,17190,0
20230904,184600,71530876700,17190,17190,17190,17190,0
20230904,184500,71530876700,17190,17190,17190,17190,0
20230904,184400,71530876700,17190,17190,17190,17190,0
20230904,184300,71530876700,17190,17190,17190,17190,0
20230904,184200,71530876700,17190,17190,17190,17190,0
20230904,184100,71530876700,17190,17190,17190,17190,0
20230904,184000,71530876700,17190,17190,17190,17190,0
20230904,183900,71530876700,17190,17190,17190,17190,0
20230904,183800,71530876700,17190,17190,17190,17190,0
20230904,183700,71530876700,17190,17190,17190,17190,117924
20230904,183600,71530876700,17190,17190,17190,17190,0
20230904,183500,71530876700,17190,17190,17190,17190,0
20230904,183400,71530876700,17190,17190,17190,17190,0
20230904,183300,71530876700,17190,17190,17190,17190,0
20230904,183200,71530876700,17190,17190,17190,17190,0
20230904,183100,71530876700,17190,17190,17190,17190,0
20230904,183000,71530876700,17190,17190,17190,17190,0
20230904,182900,71530876700,17190,17190,17190,17190,0
20230904,182800,71530876700,17190,17190,17190,17190,0
20230904,182700,71530876700,17190,17190,17190,17190,0
20230904,182600,71530876700,17190,17190,17190,17190,0
20230904,182500,71530876700,17190,17190,17190,17190,0
20230904,182400,71530876700,17190,17190,17190,17190,0
20230904,182300,71530876700,17190,17190,17190,17190,0
20230904,182200,71530876700,17190,17190,17190,17190,0
20230904,182100,71530876700,17190,17190,17190,17190,0
20230904,182000,71530876700,17190,17190,17190,17190,0
20230904,181900,71530876700,17190,17190,17190,17190,0
20230904,181800,71530876700,17190,17190,17190,17190,0
20230904,181700,71530876700,17190,17190,17190,17190,0
20230904,181600,71530876700,17190,17190,17190,17190,0
20230904,181500,71530876700,17190,17190,17190,17190,0
20230904,181400,71530876700,17190,17190,17190,17190,0
20230904,181300,71530876700,17190,17190,17190,17190,0
20230904,181200,71530876700,17190,17190,17190,17190,0
20230904,181100,71530876700,17190,17190,17190,17190,0
20230904,181000,71530876700,17190,17190,17190,17190,0
20230904,180900,71530876700,17190,17190,17190,17190,0
20230904,180800,71530876700,17190,17190,17190,17190,0
20230904,180700,71530876700,17190,17190,17190,17190,117924
20230904,180600,71530876700,17190,17190,17190,17190,0
20230904,180500,71530876700,17190,17190,17190,17190,0
20230904,180400,71530876700,17190,17190,17190,17190,0
20230904,180300,71530876700,17190,17190,17190,17190,0
20230904,180200,71530876700,17190,17190,17190,17190,0
20230904,180100,71530876700,17190,17190,17190,17190,0
20230904,180000,71530876700,17190,17190,17190,17190,0
20230904,175900,71530876700,17190,17190,17190,17190,0
20230904,175800,71530876700,17190,17190,17190,17190,0
20230904,175700,71530876700,17190,17190,17190,17190,0
20230904,175600,71530876700,17190,17190,17190,17190,0
20230904,175500,71530876700,17190,17190,17190,17190,0
20230904,175400,71530876700,17190,17190,17190,17190,0
20230904,175300,71530876700,17190,17190,17190,17190,0
20230904,175200,71530876700,17190,17190,17190,17190,0
20230904,175100,71530876700,17190,17190,17190,17190,0
20230904,175000,71530876700,17190,17190,17190,17190,0
20230904,174900,71530876700,17190,17190,17190,17190,0
20230904,174800,71530876700,17190,17190,17190,17190,0
20230904,174700,71530876700,17190,17190,17190,17190,0
20230904,174600,71530876700,17190,17190,17190,17190,0
20230904,174500,71530876700,17190,17190,17190,17190,0
20230904,174400,71530876700,17190,17190,17190,17190,0
20230904,174300,71530876700,17190,17190,17190,17190,0
20230904,174200,71530876700,17190,17190,17190,17190,0
20230904,174100,71530876700,17190,17190,17190,17190,0
20230904,174000,71530876700,17190,17190,17190,17190,0
20230904,173900,71530876700,17190,17190,17190,17190,0
20230904,173800,71530876700,17190,17190,17190,17190,0
20230904,173700,71530876700,17190,17190,17190,17190,117924
20230904,173600,71530876700,17190,17190,17190,17190,0
20230904,173500,71530876700,17190,17190,17190,17190,0
20230904,173400,71530876700,17190,17190,17190,17190,0
20230904,173300,71530876700,17190,17190,17190,17190,0
20230904,173200,71530876700,17190,17190,17190,17190,0
20230904,173100,71530876700,17190,17190,17190,17190,0
20230904,173000,71530876700,17190,17190,17190,17190,0
20230904,172900,71530876700,17190,17190,17190,17190,0
20230904,172800,71530876700,17190,17190,17190,17190,0
20230904,172700,71530876700,17190,17190,17190,17190,0
20230904,172600,71530876700,17190,17190,17190,17190,0
20230904,172500,71530876700,17190,17190,17190,17190,0
20230904,172400,71530876700,17190,17190,17190,17190,0
20230904,172300,71530876700,17190,17190,17190,17190,0
20230904,172200,71530876700,17190,17190,17190,17190,0
20230904,172100,71530876700,17190,17190,17190,17190,0
20230904,172000,71530876700,17190,17190,17190,17190,0
20230904,171900,71530876700,17190,17190,17190,17190,0
20230904,171800,71530876700,17190,17190,17190,17190,0
20230904,171700,71530876700,17190,17190,17190,17190,0
20230904,171600,71530876700,17190,17190,17190,17190,0
20230904,171500,71530876700,17190,17190,17190,17190,0
20230904,171400,71530876700,17190,17190,17190,17190,0
20230904,171300,71530876700,17190,17190,17190,17190,0
20230904,171200,71530876700,17190,17190,17190,17190,0
20230904,171100,71530876700,17190,17190,17190,17190,0
20230904,171000,71530876700,17190,17190,17190,17190,0
20230904,170900,71530876700,17190,17190,17190,17190,0
20230904,170800,71530876700,17190,17190,17190,17190,0
20230904,170700,71530876700,17190,17190,17190,17190,117924
20230904,170600,71530876700,17190,17190,17190,17190,0
20230904,170500,71530876700,17190,17190,17190,17190,0
20230904,170400,71530876700,17190,17190,17190,17190,0
20230904,170300,71530876700,17190,17190,17190,17190,0
20230904,170200,71530876700,17190,17190,17190,17190,0
20230904,170100,71530876700,17190,17190,17190,17190,0
20230904,170000,71530876700,17190,17190,17190,17190,0
20230904,165900,71530876700,17190,17190,17190,17190,0
20230904,165800,71530876700,17190,17190,17190,17190,0
20230904,165700,71530876700,17190,17190,17190,17190,0
20230904,165600,71530876700,17190,17190,17190,17190,0
20230904,165500,71530876700,17190,17190,17190,17190,0
20230904,165400,71530876700,17190,17190,17190,17190,0
20230904,165300,71530876700,17190,17190,17190,17190,0
20230904,165200,71530876700,17190,17190,17190,17190,0
20230904,165100,71530876700,17190,17190,17190,17190,0
20230904,165000,71530876700,17190,17190,17190,17190,0
20230904,164900,71530876700,17190,17190,17190,17190,0
20230904,164800,71530876700,17190,17190,17190,17190,0
20230904,164700,71530876700,17190,17190,17190,17190,0
20230904,164600,71530876700,17190,17190,17190,17190,0
20230904,164500,71530876700,17190,17190,17190,17190,0
20230904,164400,71530876700,17190,17190,17190,17190,0
20230904,164300,71530876700,17190,17190,17190,17190,0
20230904,164200,71530876700,17190,17190,17190,17190,0
20230904,164100,71530876700,17190,17190,17190,17190,0
20230904,164000,71530876700,17190,17190,17190,17190,0
20230904,163900,71530876700,17190,17190,17190,17190,0
20230904,163800,71530876700,17190,17190,17190,17190,0
20230904,163700,71530876700,17190,17190,17190,17190,117924
20230904,163600,71530876700,17190,17190,17190,17190,0
20230904,163500,71530876700,17190,17190,17190,17190,0
20230904,163400,71530876700,17190,17190,17190,17190,0
20230904,163300,71530876700,17190,17190,17190,17190,0
20230904,163200,71530876700,17190,17190,17190,17190,0
20230904,163100,71530876700,17190,17190,17190,17190,0
20230904,163000,71530876700,17190,17190,17190,17190,0
20230904,162900,71530876700,17190,17190,17190,17190,0
20230904,162800,71530876700,17190,17190,17190,17190,0
20230904,162700,71530876700,17190,17190,17190,17190,0
20230904,162600,71530876700,17190,17190,17190,17190,0
20230904,162500,71530876700,17190,17190,17190,17190,0
20230904,162400,71530876700,17190,17190,17190,17190,0
20230904,162300,71530876700,17190,17190,17190,17190,0
20230904,162200,71530876700,17190,17190,17190,17190,0
20230904,162100,71530876700,17190,17190,17190,17190,0
20230904,162000,71530876700,17190,17190,17190,17190,0
20230904,161900,71530876700,17190,17190,17190,17190,0
20230904,161800,71530876700,17190,17190,17190,17190,0
20230904,161700,71530876700,17190,17190,17190,17190,0
20230904,161600,71530876700,17190,17190,17190,17190,0
20230904,161500,71530876700,17190,17190,17190,17190,0
20230904,161400,71530876700,17190,17190,17190,17190,0
20230904,161300,71530876700,17190,17190,17190,17190,0
20230904,161200,71530876700,17190,17190,17190,17190,0
20230904,161100,71530876700,17190,17190,17190,17190,0
20230904,161000,71530876700,17190,17190,17190,17190,0
20230904,160900,71530876700,17190,17190,17190,17190,0
20230904,160800,71530876700,17190,17190,17190,17190,0
20230904,160700,71530876700,17190,17190,17190,17190,117924
20230904,160600,71530876700,17190,17190,17190,17190,0
20230904,160500,71530876700,17190,17190,17190,17190,0
20230904,160400,71530876700,17190,17190,17190,17190,0
20230904,160300,71530876700,17190,17190,17190,17190,0
20230904,160200,71530876700,17190,17190,17190,17190,0
20230904,160100,71530876700,17190,17190,17190,17190,0
20230904,160000,71530876700,17190,17190,17190,17190,0
20230904,155900,71530876700,17190,17190,17190,17190,0
20230904,155800,71530876700,17190,17190,17190,17190,0
20230904,155700,71530876700,17190,17190,17190,17190,0
20230904,155600,71530876700,17190,17190,17190,17190,0
20230904,155500,71530876700,17190,17190,17190,17190,0
20230904,155400,71530876700,17190,17190,17190,17190,0
20230904,155300,71530876700,17190,17190,17190,17190,0
20230904,155200,71530876700,17190,17190,17190,17190,0
20230904,155100,71530876700,17190,17190,17190,17190,0
20230904,155000,71530876700,17190,17190,17190,17190,0
20230904,154900,71530876700,17190,17190,17190,17190,0
20230904,154800,71530876700,17190,17190,17190,17190,0
20230904,154700,71530876700,17190,17190,17190,17190,0
20230904,154600,71530876700,17190,17190,17190,17190,0
20230904,154500,71530876700,17190,17190,17190,17190,0
20230904,154400,71530876700,17190,17190,17190,17190,0
20230904,154300,71530876700,17190,17190,17190,17190,0
20230904,154200,71530876700,17190,17190,17190,17190,0
20230904,154100,71530876700,17190,17190,17190,17190,0
20230904,154000,71530876700,17190,17190,17190,17190,0
20230904,153900,71530876700,17190,17190,17190,17190,0
20230904,153800,71530876700,17190,17190,17190,17190,0
20230904,153700,71530876700,17190,17190,17190,17190,117924
20230904,153600,71530876700,17190,17190,17190,17190,0
20230904,153500,71530876700,17190,17190,17190,17190,0
20230904,153400,71530876700,17190,17190,17190,17190,0
20230904,153300,71530876700,17190,17190,17190,17190,0
20230904,153200,71530876700,17190,17190,17190,17190,0
20230904,153100,71530876700,17190,17190,17190,17190,0
20230904,153000,71530876700,17190,17190,17190,17190,117924
20230904,152900,69503763140,17190,17190,17190,17190,0
20230904,152800,69503763140,17190,17190,17190,17190,0
20230904,152700,69503763140,17190,17190,17190,17190,0
20230904,152600,69503763140,17190,17190,17190,17190,0
20230904,152500,69503763140,17190,17190,17190,17190,0
20230904,152400,69503763140,17190,17190,17190,17190,0
20230904,152300,69503763140,17190,17190,17190,17190,0
20230904,152200,69503763140,17190,17190,17190,17190,0
20230904,152100,69503763140,17190,17190,17190,17190,0
20230904,152000,69503763140,17190,17190,17190,17190,0
20230904,151900,69503763140,17190,17190,17200,17180,9772
20230904,151800,69335815040,17190,17180,17200,17180,26997
20230904,151700,68871766160,17190,17180,17190,17180,6843
20230904,151600,68754181480,17180,17190,17190,17180,7706
20230904,151500,68621738720,17190,17190,17200,17180,34959
20230904,151400,68020788990,17200,17200,17200,17190,16084
20230904,151300,67744288990,17200,17200,17200,17190,3790
20230904,151200,67679107030,17200,17200,17200,17190,5210
20230904,151100,67589516290,17200,17200,17200,17190,9376
20230904,151000,67428255630,17200,17200,17210,17190,6219
20230904,150900,67321294860,17200,17200,17210,17190,12516
20230904,150800,67106063120,17200,17200,17200,17190,6502
20230904,150700,66994265380,17200,17200,17200,17190,4515
20230904,150600,66916612530,17190,17200,17200,17190,6812
20230904,150500,66799451750,17200,17190,17200,17190,4080
20230904,150400,66729279690,17200,17190,17200,17190,22182
20230904,150300,66347925510,17200,17190,17200,17190,7324
20230904,150200,66222009080,17190,17200,17200,17190,5975
20230904,150100,66119260610,17200,17190,17200,17190,11473
20230904,150000,65921929070,17190,17190,17200,17190,4627
20230904,145900,65842355790,17200,17190,17200,17190,2367
20230904,145800,65801657370,17190,17200,17200,17190,3079
20230904,145700,65748713780,17200,17200,17220,17190,41011
20230904,145600,65043057330,17200,17200,17210,17200,4176
20230904,145500,64971195990,17210,17210,17210,17200,2822
20230904,145400,64922635940,17200,17200,17210,17200,2907
20230904,145300,64872618790,17210,17210,17210,17200,1636
20230904,145200,64844476500,17210,17200,17210,17200,5280
20230904,145100,64753615510,17210,17190,17210,17190,797
20230904,145000,64739905230,17210,17200,17210,17180,21006
20230904,144900,64378801840,17200,17200,17200,17190,3556
20230904,144800,64317640420,17190,17200,17200,17190,6639
20230904,144700,64203458420,17190,17210,17210,17190,3863
20230904,144600,64137023050,17200,17200,17210,17190,6849
20230904,144500,64019216120,17200,17190,17200,17190,5348
20230904,144400,63927283020,17190,17190,17200,17190,2672
20230904,144300,63881349320,17200,17200,17200,17190,3058
20230904,144200,63828768890,17200,17190,17200,17190,1509
20230904,144100,63802818660,17190,17190,17200,17190,2083
20230904,144000,63766999550,17190,17200,17210,17190,9802
20230904,143900,63598406320,17200,17200,17210,17200,3789
20230904,143800,63533228700,17200,17210,17210,17200,2234
20230904,143700,63494790830,17200,17200,17210,17190,5524
20230904,143600,63399771580,17200,17190,17200,17190,6605
20230904,143500,63286181500,17200,17190,17200,17190,11765
20230904,143400,63083934740,17200,17200,17210,17190,4019
20230904,143300,63014809540,17210,17200,17210,17200,3574
20230904,143200,62953336710,17200,17210,17210,17200,3514
20230904,143100,62892888290,17210,17210,17210,17200,1440
20230904,143000,62868118140,17210,17200,17210,17200,2507
20230904,142900,62824990130,17200,17200,17210,17190,6643
20230904,142800,62710729160,17200,17200,17210,17200,1678
20230904,142700,62681864320,17200,17200,17200,17200,1967
20230904,142600,62648031920,17200,17200,17210,17200,4955
20230904,142500,62562803030,17200,17210,17210,17200,949
20230904,142400,62546479860,17200,17200,17210,17200,2291
20230904,142300,62507067570,17210,17220,17220,17210,2304
20230904,142200,62467415000,17220,17210,17220,17210,2737
20230904,142100,62420308560,17210,17210,17220,17210,2085
20230904,142000,62384422130,17220,17220,17230,17210,2651
20230904,141900,62338773240,17220,17220,17230,17220,881
20230904,141800,62323602320,17220,17230,17230,17220,2814
20230904,141700,62275144840,17230,17230,17240,17230,2722
20230904,141600,62228244740,17240,17240,17240,17230,1117
20230904,141500,62208994050,17230,17210,17240,17210,2128
20230904,141400,62172346980,17220,17200,17220,17200,5531
20230904,141300,62077162000,17200,17200,17210,17200,2321
20230904,141200,62037228160,17200,17210,17220,17200,963
20230904,141100,62020651170,17220,17210,17220,17200,5302
20230904,141000,61929445730,17210,17200,17210,17200,1162
20230904,140900,61909448610,17210,17210,17230,17190,15657
20230904,140800,61640081080,17210,17190,17220,17190,11313
20230904,140700,61445442340,17190,17200,17200,17190,7272
20230904,140600,61320435960,17190,17190,17200,17190,1942
20230904,140500,61287049560,17190,17190,17200,17190,5602
20230904,140400,61190748410,17190,17190,17200,17190,2011
20230904,140300,61156178640,17200,17210,17210,17190,17566
20230904,140200,60854037880,17210,17210,17220,17210,2421
20230904,140100,60812372420,17210,17210,17220,17210,2702
20230904,140000,60765870830,17200,17210,17220,17200,6042
20230904,135900,60661888960,17210,17210,17220,17210,1990
20230904,135800,60627636890,17220,17220,17220,17210,2937
20230904,135700,60577087180,17210,17210,17220,17210,1104
20230904,135600,60558080580,17210,17210,17220,17210,3982
20230904,135500,60489528800,17210,17210,17220,17210,605
20230904,135400,60479114700,17220,17210,17220,17210,2069
20230904,135300,60443504470,17210,17220,17220,17210,1420
20230904,135200,60419060150,17220,17230,17230,17210,3554
20230904,135100,60357864490,17220,17230,17240,17220,2682
20230904,135000,60311652560,17240,17240,17240,17230,2499
20230904,134900,60268570080,17230,17220,17240,17220,2787
20230904,134800,60220555970,17230,17220,17230,17220,2171
20230904,134700,60183164850,17220,17220,17230,17220,6408
20230904,134600,60072817580,17230,17220,17230,17220,2154
20230904,134500,60035710240,17230,17230,17230,17220,1133
20230904,134400,60016191460,17230,17230,17240,17230,2316
20230904,134300,59976284130,17240,17250,17250,17230,2484
20230904,134200,59933458400,17250,17230,17250,17230,1961
20230904,134100,59899653260,17240,17240,17250,17230,2983
20230904,134000,59848241280,17240,17220,17240,17220,3780
20230904,133900,59783124240,17220,17210,17220,17210,1816
20230904,133800,59751857010,17220,17220,17230,17210,15324
20230904,133700,59488075720,17220,17220,17230,17220,1715
20230904,133600,59458542580,17230,17220,17230,17210,2547
20230904,133500,59414686550,17220,17210,17220,17210,3254
20230904,133400,59358654270,17220,17210,17220,17200,2186
20230904,133300,59321027320,17210,17200,17210,17200,3137
20230904,133200,59267048740,17200,17200,17210,17190,5806
20230904,133100,59167183160,17190,17190,17190,17180,10667
20230904,133000,58983820860,17180,17190,17190,17180,7444
20230904,132900,58855862080,17190,17180,17190,17180,904
20230904,132800,58840326790,17190,17180,17190,17170,4964
20230904,132700,58755058140,17180,17190,17190,17170,36036
20230904,132600,58135804190,17190,17190,17200,17190,1014
20230904,132500,58118370330,17200,17210,17210,17190,70303
20230904,132400,56909211260,17210,17210,17210,17200,8892
20230904,132300,56756254790,17210,17210,17220,17210,5136
20230904,132200,56667844380,17220,17220,17230,17210,9194
20230904,132100,56509458860,17230,17220,17230,17220,2294
20230904,132000,56469945170,17220,17220,17230,17210,3411
20230904,131900,56411217590,17220,17220,17220,17210,1578
20230904,131800,56384051550,17210,17210,17230,17210,6487
20230904,131700,56272383330,17220,17210,17220,17210,4680
20230904,131600,56191828160,17210,17210,17220,17210,1277
20230904,131500,56169842640,17210,17220,17220,17210,2007
20230904,131400,56135291640,17220,17210,17220,17210,7112
20230904,131300,56012891160,17210,17220,17230,17200,13973
20230904,131200,55772380380,17220,17230,17230,17220,4466
20230904,131100,55695451440,17230,17220,17230,17210,7215
20230904,131000,55571237020,17220,17230,17230,17200,45137
20230904,130900,54794289580,17230,17240,17250,17220,6011
20230904,130800,54690699420,17240,17250,17260,17230,37265
20230904,130700,54048354310,17250,17250,17260,17250,7333
20230904,130600,53921840410,17260,17270,17270,17250,14902
20230904,130500,53664597140,17270,17270,17290,17270,5237
20230904,130400,53574139130,17270,17280,17290,17270,4097
20230904,130300,53503329250,17280,17280,17280,17270,2479
20230904,130200,53460501170,17280,17290,17290,17270,3698
20230904,130100,53396606470,17290,17280,17290,17280,1690
20230904,130000,53367396910,17280,17260,17290,17260,9570
20230904,125900,53202119660,17260,17280,17280,17260,4791
20230904,125800,53119384520,17280,17270,17290,17250,15457
20230904,125700,52852555360,17260,17270,17280,17240,16029
20230904,125600,52575971910,17280,17260,17280,17240,27928
20230904,125500,52094288390,17260,17260,17280,17250,12438
20230904,125400,51879646860,17270,17260,17270,17250,14034
20230904,125300,51637439060,17270,17260,17290,17250,9483
20230904,125200,51473738590,17260,17250,17280,17250,10151
20230904,125100,51298503670,17270,17290,17290,17230,12843
20230904,125000,51077046370,17290,17270,17290,17260,11282
20230904,124900,50882225550,17280,17270,17300,17240,27886
20230904,124800,50400806900,17260,17290,17290,17260,23954
20230904,124700,49987255010,17280,17300,17300,17280,6928
20230904,124600,49867507990,17290,17300,17310,17290,7923
20230904,124500,49730487270,17300,17320,17320,17300,5947
20230904,124400,49627595170,17310,17320,17330,17300,18619
20230904,124300,49305412660,17330,17310,17370,17290,20618
20230904,124200,48948337370,17310,17310,17320,17310,751
20230904,124100,48935334320,17320,17320,17330,17310,3215
20230904,124000,48879647200,17330,17310,17330,17310,11360
20230904,123900,48682882620,17310,17310,17320,17310,1678
20230904,123800,48653834610,17310,17320,17330,17310,2849
20230904,123700,48604492110,17330,17330,17330,17320,1117
20230904,123600,48585144120,17330,17320,17330,17320,2102
20230904,123500,48548730210,17320,17320,17330,17320,1116
20230904,123400,48529398790,17330,17330,17330,17320,1319
20230904,123300,48506541320,17320,17340,17340,17310,3450
20230904,123200,48446762010,17330,17330,17360,17330,4515
20230904,123100,48368442070,17330,17320,17360,17310,16020
20230904,123000,48090818650,17320,17360,17360,17300,56443
20230904,122900,47112256910,17360,17320,17360,17310,17468
20230904,122800,46809407110,17330,17330,17340,17320,4409
20230904,122700,46733010580,17320,17320,17330,17310,3745
20230904,122600,46668144530,17320,17310,17320,17300,5145
20230904,122500,46579059650,17310,17290,17310,17290,8612
20230904,122400,46430059060,17290,17280,17300,17260,22516
20230904,122300,46041347870,17280,17280,17290,17280,2377
20230904,122200,46000269720,17290,17290,17290,17280,1825
20230904,122100,45968717760,17290,17280,17290,17270,2852
20230904,122000,45919423380,17280,17280,17280,17270,5143
20230904,121900,45830554660,17270,17260,17280,17260,3755
20230904,121800,45765708690,17270,17260,17270,17250,6038
20230904,121700,45661490090,17260,17260,17260,17250,2505
20230904,121600,45618265530,17260,17250,17260,17250,1333
20230904,121500,45595261050,17250,17250,17260,17250,2374
20230904,121400,45554296750,17260,17250,17260,17250,1508
20230904,121300,45528283690,17250,17250,17250,17250,5978
20230904,121200,45425163190,17250,17250,17260,17240,2153
20230904,121100,45388025610,17250,17250,17250,17240,3768
20230904,121000,45323033740,17250,17250,17250,17240,4556
20230904,120900,45244486210,17250,17250,17250,17240,596
20230904,120800,45234208350,17240,17250,17250,17240,1647
20230904,120700,45205808140,17240,17260,17260,17240,4446
20230904,120600,45129121940,17250,17250,17260,17250,2445
20230904,120500,45086944350,17260,17250,17260,17250,758
20230904,120400,45073867940,17250,17250,17260,17250,1346
20230904,120300,45050643970,17250,17250,17260,17250,3840
20230904,120200,44984394560,17250,17260,17260,17250,1472
20230904,120100,44958991560,17250,17250,17260,17250,1490
20230904,120000,44933283340,17260,17250,17260,17240,2301
20230904,115900,44893587970,17240,17240,17250,17240,1382
20230904,115800,44869759770,17250,17240,17250,17230,4674
20230904,115700,44789173970,17240,17250,17250,17240,1609
20230904,115600,44761432800,17240,17240,17250,17240,1144
20230904,115500,44741706820,17240,17240,17250,17240,618
20230904,115400,44731050080,17240,17250,17260,17240,3968
20230904,115300,44662599340,17250,17240,17260,17240,5376
20230904,115200,44569869450,17250,17250,17250,17240,441
20230904,115100,44562266180,17250,17250,17260,17240,10621
20230904,115000,44379127560,17250,17240,17250,17230,3109
20230904,114900,44325532920,17240,17240,17240,17230,7247
20230904,114800,44200648690,17230,17250,17250,17230,6978
20230904,114700,44080317150,17250,17250,17260,17250,958
20230904,114600,44063788110,17260,17280,17280,17250,6287
20230904,114500,43955259580,17270,17270,17280,17260,4117
20230904,114400,43884166930,17260,17260,17270,17260,1571
20230904,114300,43857051220,17270,17270,17280,17260,1127
20230904,114200,43837587650,17270,17260,17280,17260,6051
20230904,114100,43733063960,17260,17260,17270,17260,4436
20230904,114000,43656489650,17270,17270,17280,17260,4499
20230904,113900,43578805280,17270,17280,17290,17270,5492
20230904,113800,43483911560,17290,17300,17300,17280,2960
20230904,113700,43432729830,17300,17290,17300,17290,3757
20230904,113600,43367746470,17300,17300,17300,17290,1139
20230904,113500,43348052910,17290,17290,17300,17290,2091
20230904,113400,43311895970,17290,17280,17300,17270,6585
20230904,113300,43198063370,17270,17260,17280,17260,6119
20230904,113200,43092371930,17270,17260,17270,17250,5697
20230904,113100,42994048420,17250,17250,17260,17240,1697
20230904,113000,42964773880,17240,17240,17250,17240,2534
20230904,112900,42921074010,17250,17230,17250,17230,4803
20230904,112800,42838278710,17230,17240,17250,17230,2082
20230904,112700,42802374450,17240,17230,17250,17230,5313
20230904,112600,42710809360,17230,17220,17230,17220,2512
20230904,112500,42667532350,17230,17230,17230,17220,2017
20230904,112400,42632781980,17220,17220,17230,17220,2994
20230904,112300,42581201560,17220,17220,17230,17220,793
20230904,112200,42567545540,17230,17220,17230,17220,2267
20230904,112100,42528507310,17220,17220,17230,17210,4390
20230904,112000,42452911740,17210,17210,17230,17210,6660
20230904,111900,42338212970,17220,17230,17260,17210,31691
20230904,111800,41792296650,17230,17240,17250,17230,4723
20230904,111700,41710871650,17230,17240,17240,17230,2116
20230904,111600,41674392640,17240,17260,17260,17230,10249
20230904,111500,41497661580,17260,17260,17260,17250,1666
20230904,111400,41468919150,17260,17250,17260,17250,2948
20230904,111300,41418047850,17250,17250,17260,17240,3775
20230904,111200,41352929130,17250,17240,17250,17230,5718
20230904,111100,41254384020,17230,17230,17240,17230,3622
20230904,111000,41191962740,17230,17230,17240,17230,3295
20230904,110900,41135165890,17230,17240,17240,17230,606
20230904,110800,41124722620,17240,17250,17250,17230,7088
20230904,110700,41002535890,17240,17240,17250,17240,2004
20230904,110600,40967981260,17250,17250,17260,17250,3508
20230904,110500,40907449860,17250,17260,17260,17250,3807
20230904,110400,40841767080,17260,17250,17260,17250,1843
20230904,110300,40809973140,17260,17250,17260,17240,2790
20230904,110200,40761844490,17240,17240,17250,17230,8157
20230904,110100,40621212560,17230,17230,17240,17230,1385
20230904,110000,40597344340,17230,17240,17240,17230,1622
20230904,105900,40569385730,17240,17250,17250,17230,4669
20230904,105800,40488891250,17240,17230,17250,17230,5269
20230904,105700,40398034200,17230,17240,17240,17230,329
20230904,105600,40392363600,17230,17210,17240,17210,1994
20230904,105500,40358007680,17220,17230,17230,17210,1845
20230904,105400,40326237560,17230,17240,17240,17220,3089
20230904,105300,40273019800,17230,17220,17240,17210,4337
20230904,105200,40198317220,17210,17210,17230,17200,7347
20230904,105100,40071843480,17210,17220,17220,17200,3869
20230904,105000,40005263510,17210,17210,17220,17200,10687
20230904,104900,39821331960,17220,17220,17220,17210,6609
20230904,104800,39707543630,17220,17230,17240,17210,10460
20230904,104700,39527411730,17230,17240,17250,17230,3036
20230904,104600,39475095160,17240,17220,17240,17210,20911
20230904,104500,39114997830,17230,17220,17250,17220,15126
20230904,104400,38854352620,17230,17220,17230,17220,5158
20230904,104300,38765497270,17220,17210,17250,17210,40297
20230904,104200,38071516630,17210,17200,17220,17200,5717
20230904,104100,37973137290,17210,17210,17210,17200,8577
20230904,104000,37825541590,17210,17210,17220,17210,6360
20230904,103900,37716084400,17210,17210,17220,17210,3714
20230904,103800,37652159790,17220,17210,17220,17210,3663
20230904,103700,37589112900,17200,17210,17230,17200,30012
20230904,103600,37072484640,17220,17230,17230,17210,15001
20230904,103500,36814131740,17230,17240,17240,17220,16472
20230904,103400,36530313300,17240,17230,17240,17220,8345
20230904,103300,36386545300,17230,17230,17240,17220,9840
20230904,103200,36216993440,17240,17260,17260,17230,10136
20230904,103100,36042183080,17250,17270,17270,17250,6623
20230904,103000,35927860220,17260,17270,17280,17260,3825
20230904,102900,35861812810,17270,17280,17290,17260,11974
20230904,102800,35654974070,17270,17290,17290,17260,7401
20230904,102700,35527147370,17290,17290,17290,17280,2970
20230904,102600,35475801300,17290,17300,17300,17270,16990
20230904,102500,35181951420,17310,17340,17350,17300,19680
20230904,102400,34840859710,17350,17330,17360,17330,5592
20230904,102300,34743882880,17330,17320,17340,17320,4756
20230904,102200,34661466930,17320,17340,17340,17320,6269
20230904,102100,34552827390,17330,17360,17370,17330,12796
20230904,102000,34330785690,17360,17350,17380,17340,27276
20230904,101900,33857304300,17350,17270,17350,17260,62652
20230904,101800,32773486640,17280,17270,17280,17260,4600
20230904,101700,32694036040,17270,17260,17280,17250,17725
20230904,101600,32388029600,17250,17250,17260,17240,3613
20230904,101500,32325696210,17250,17250,17260,17240,6461
20230904,101400,32214249160,17250,17260,17260,17240,10908
20230904,101300,32026014080,17260,17230,17260,17230,12141
20230904,101200,31816652910,17230,17230,17240,17220,6982
20230904,101100,31696352280,17220,17220,17230,17210,15973
20230904,101000,31421302780,17220,17230,17230,17210,13058
20230904,100900,31196445550,17230,17240,17240,17220,9227
20230904,100800,31037495500,17240,17240,17240,17220,7490
20230904,100700,30908440740,17220,17260,17260,17220,10181
20230904,100600,30732927940,17270,17260,17270,17260,9958
20230904,100500,30561020520,17260,17230,17270,17230,17018
20230904,100400,30267515980,17240,17220,17260,17210,30356
20230904,100300,29744372340,17220,17250,17260,17190,138276
20230904,100200,27364055270,17260,17260,17270,17250,12508
20230904,100100,27148172990,17260,17280,17280,17250,27037
20230904,100000,26681411150,17270,17290,17290,17270,9345
20230904,095900,26519925790,17290,17280,17300,17280,10338
20230904,095800,26341172310,17280,17270,17290,17260,33054
20230904,095700,25770270820,17270,17280,17280,17260,10882
20230904,095600,25582353630,17280,17270,17280,17270,10453
20230904,095500,25401828680,17280,17270,17280,17260,18130
20230904,095400,25088661640,17270,17280,17280,17250,12955
20230904,095300,24865040280,17280,17280,17290,17260,32821
20230904,095200,24298263930,17280,17280,17300,17270,33925
20230904,095100,23711903520,17290,17300,17310,17280,21099
20230904,095000,23346988140,17300,17320,17320,17300,22175
20230904,094900,22963200210,17310,17320,17340,17310,12743
20230904,094800,22742490740,17320,17370,17370,17310,34124
20230904,094700,22150832570,17360,17370,17380,17360,10454
20230904,094600,21969244250,17370,17340,17370,17340,21330
20230904,094500,21599321090,17340,17330,17350,17310,13052
20230904,094400,21373217760,17320,17360,17370,17300,69952
20230904,094300,20161450080,17360,17360,17370,17350,14454
20230904,094200,19910537710,17350,17370,17390,17350,9121
20230904,094100,19752197020,17370,17380,17400,17360,21312
20230904,094000,19381927810,17380,17440,17440,17380,15532
20230904,093900,19111639830,17440,17450,17460,17430,7621
20230904,093800,18978725920,17460,17440,17470,17440,8669
20230904,093700,18827400850,17440,17430,17450,17410,10356
20230904,093600,18646872670,17420,17420,17430,17400,14099
20230904,093500,18401416070,17410,17420,17430,17410,6079
20230904,093400,18295499200,17420,17400,17430,17390,10430
20230904,093300,18113909270,17390,17360,17400,17350,13595
20230904,093200,17877721350,17360,17350,17370,17340,21282
20230904,093100,17508319580,17360,17390,17390,17340,23516
20230904,093000,17100014000,17390,17360,17400,17360,21793
20230904,092900,16721272520,17360,17370,17390,17350,16010
20230904,092800,16443296910,17380,17410,17410,17370,29749
20230904,092700,15925804570,17400,17410,17420,17400,29972
20230904,092600,15403991430,17420,17430,17440,17410,26410
20230904,092500,14943823310,17430,17440,17440,17420,26617
20230904,092400,14479930940,17440,17470,17470,17440,14773
20230904,092300,14222193320,17470,17450,17470,17440,3614
20230904,092200,14159111420,17450,17490,17500,17430,27084
20230904,092100,13686283900,17500,17480,17500,17470,8946
20230904,092000,13529857770,17470,17490,17490,17440,7660
20230904,091900,13396046960,17490,17460,17490,17440,23428
20230904,091800,12986984830,17460,17450,17460,17420,27806
20230904,091700,12502107610,17450,17440,17450,17430,6395
20230904,091600,12390566030,17440,17450,17450,17430,8785
20230904,091500,12237346440,17440,17470,17490,17440,15585
20230904,091400,11965142750,17480,17470,17490,17470,9955
20230904,091300,11791171040,17470,17490,17490,17450,11194
20230904,091200,11595624330,17490,17450,17490,17440,13255
20230904,091100,11364141350,17450,17470,17480,17420,27650
20230904,091000,10881760550,17480,17540,17540,17470,22552
20230904,090900,10487138610,17540,17590,17600,17540,20966
20230904,090800,10118938720,17590,17600,17610,17580,23613
20230904,090700,9703387430,17600,17540,17610,17540,52210
20230904,090600,8785618520,17540,17520,17570,17520,28810
20230904,090500,8280186900,17550,17440,17570,17440,40798
20230904,090400,7566215570,17440,17540,17550,17410,65879
20230904,090300,6415300230,17540,17580,17630,17510,76499
20230904,090200,5072478290,17600,17660,17680,17520,70306
20230904,090100,3836414000,17660,17630,17710,17590,95687
20230904,090000,2145289410,17630,17480,17640,17480,121453