KissMeData/010140/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,185300,42120050160,8050,8050,8050,8050,119886
20230922,185200,42120050160,8050,8050,8050,8050,0
20230922,185100,42120050160,8050,8050,8050,8050,0
20230922,185000,42120050160,8050,8050,8050,8050,0
20230922,184900,42120050160,8050,8050,8050,8050,0
20230922,184800,42120050160,8050,8050,8050,8050,0
20230922,184700,42120050160,8050,8050,8050,8050,0
20230922,184600,42120050160,8050,8050,8050,8050,0
20230922,184500,42120050160,8050,8050,8050,8050,0
20230922,184400,42120050160,8050,8050,8050,8050,0
20230922,184300,42120050160,8050,8050,8050,8050,0
20230922,184200,42120050160,8050,8050,8050,8050,0
20230922,184100,42120050160,8050,8050,8050,8050,0
20230922,184000,42120050160,8050,8050,8050,8050,0
20230922,183900,42120050160,8050,8050,8050,8050,0
20230922,183800,42120050160,8050,8050,8050,8050,0
20230922,183700,42120050160,8050,8050,8050,8050,0
20230922,183600,42120050160,8050,8050,8050,8050,0
20230922,183500,42120050160,8050,8050,8050,8050,0
20230922,183400,42120050160,8050,8050,8050,8050,0
20230922,183300,42120050160,8050,8050,8050,8050,0
20230922,183200,42120050160,8050,8050,8050,8050,0
20230922,183100,42120050160,8050,8050,8050,8050,0
20230922,183000,42120050160,8050,8050,8050,8050,0
20230922,182900,42120050160,8050,8050,8050,8050,0
20230922,182800,42120050160,8050,8050,8050,8050,0
20230922,182700,42120050160,8050,8050,8050,8050,0
20230922,182600,42120050160,8050,8050,8050,8050,0
20230922,182500,42120050160,8050,8050,8050,8050,0
20230922,182400,42120050160,8050,8050,8050,8050,0
20230922,182300,42120050160,8050,8050,8050,8050,119886
20230922,182200,42120050160,8050,8050,8050,8050,0
20230922,182100,42120050160,8050,8050,8050,8050,0
20230922,182000,42120050160,8050,8050,8050,8050,0
20230922,181900,42120050160,8050,8050,8050,8050,0
20230922,181800,42120050160,8050,8050,8050,8050,0
20230922,181700,42120050160,8050,8050,8050,8050,0
20230922,181600,42120050160,8050,8050,8050,8050,0
20230922,181500,42120050160,8050,8050,8050,8050,0
20230922,181400,42120050160,8050,8050,8050,8050,0
20230922,181300,42120050160,8050,8050,8050,8050,0
20230922,181200,42120050160,8050,8050,8050,8050,0
20230922,181100,42120050160,8050,8050,8050,8050,0
20230922,181000,42120050160,8050,8050,8050,8050,0
20230922,180900,42120050160,8050,8050,8050,8050,0
20230922,180800,42120050160,8050,8050,8050,8050,0
20230922,180700,42120050160,8050,8050,8050,8050,0
20230922,180600,42120050160,8050,8050,8050,8050,0
20230922,180500,42120050160,8050,8050,8050,8050,0
20230922,180400,42120050160,8050,8050,8050,8050,0
20230922,180300,42120050160,8050,8050,8050,8050,0
20230922,180200,42120050160,8050,8050,8050,8050,0
20230922,180100,42120050160,8050,8050,8050,8050,0
20230922,180000,42120050160,8050,8050,8050,8050,0
20230922,175900,42120050160,8050,8050,8050,8050,0
20230922,175800,42120050160,8050,8050,8050,8050,0
20230922,175700,42120050160,8050,8050,8050,8050,0
20230922,175600,42120050160,8050,8050,8050,8050,0
20230922,175500,42120050160,8050,8050,8050,8050,0
20230922,175400,42120050160,8050,8050,8050,8050,0
20230922,175300,42120050160,8050,8050,8050,8050,119886
20230922,175200,42120050160,8050,8050,8050,8050,0
20230922,175100,42120050160,8050,8050,8050,8050,0
20230922,175000,42120050160,8050,8050,8050,8050,0
20230922,174900,42120050160,8050,8050,8050,8050,0
20230922,174800,42120050160,8050,8050,8050,8050,0
20230922,174700,42120050160,8050,8050,8050,8050,0
20230922,174600,42120050160,8050,8050,8050,8050,0
20230922,174500,42120050160,8050,8050,8050,8050,0
20230922,174400,42120050160,8050,8050,8050,8050,0
20230922,174300,42120050160,8050,8050,8050,8050,0
20230922,174200,42120050160,8050,8050,8050,8050,0
20230922,174100,42120050160,8050,8050,8050,8050,0
20230922,174000,42120050160,8050,8050,8050,8050,0
20230922,173900,42120050160,8050,8050,8050,8050,0
20230922,173800,42120050160,8050,8050,8050,8050,0
20230922,173700,42120050160,8050,8050,8050,8050,0
20230922,173600,42120050160,8050,8050,8050,8050,0
20230922,173500,42120050160,8050,8050,8050,8050,0
20230922,173400,42120050160,8050,8050,8050,8050,0
20230922,173300,42120050160,8050,8050,8050,8050,0
20230922,173200,42120050160,8050,8050,8050,8050,0
20230922,173100,42120050160,8050,8050,8050,8050,0
20230922,173000,42120050160,8050,8050,8050,8050,0
20230922,172900,42120050160,8050,8050,8050,8050,0
20230922,172800,42120050160,8050,8050,8050,8050,0
20230922,172700,42120050160,8050,8050,8050,8050,0
20230922,172600,42120050160,8050,8050,8050,8050,0
20230922,172500,42120050160,8050,8050,8050,8050,0
20230922,172400,42120050160,8050,8050,8050,8050,0
20230922,172300,42120050160,8050,8050,8050,8050,119886
20230922,172200,42120050160,8050,8050,8050,8050,0
20230922,172100,42120050160,8050,8050,8050,8050,0
20230922,172000,42120050160,8050,8050,8050,8050,0
20230922,171900,42120050160,8050,8050,8050,8050,0
20230922,171800,42120050160,8050,8050,8050,8050,0
20230922,171700,42120050160,8050,8050,8050,8050,0
20230922,171600,42120050160,8050,8050,8050,8050,0
20230922,171500,42120050160,8050,8050,8050,8050,0
20230922,171400,42120050160,8050,8050,8050,8050,0
20230922,171300,42120050160,8050,8050,8050,8050,0
20230922,171200,42120050160,8050,8050,8050,8050,0
20230922,171100,42120050160,8050,8050,8050,8050,0
20230922,171000,42120050160,8050,8050,8050,8050,0
20230922,170900,42120050160,8050,8050,8050,8050,0
20230922,170800,42120050160,8050,8050,8050,8050,0
20230922,170700,42120050160,8050,8050,8050,8050,0
20230922,170600,42120050160,8050,8050,8050,8050,0
20230922,170500,42120050160,8050,8050,8050,8050,0
20230922,170400,42120050160,8050,8050,8050,8050,0
20230922,170300,42120050160,8050,8050,8050,8050,0
20230922,170200,42120050160,8050,8050,8050,8050,0
20230922,170100,42120050160,8050,8050,8050,8050,0
20230922,170000,42120050160,8050,8050,8050,8050,0
20230922,165900,42120050160,8050,8050,8050,8050,0
20230922,165800,42120050160,8050,8050,8050,8050,0
20230922,165700,42120050160,8050,8050,8050,8050,0
20230922,165600,42120050160,8050,8050,8050,8050,0
20230922,165500,42120050160,8050,8050,8050,8050,0
20230922,165400,42120050160,8050,8050,8050,8050,0
20230922,165300,42120050160,8050,8050,8050,8050,119886
20230922,165200,42120050160,8050,8050,8050,8050,0
20230922,165100,42120050160,8050,8050,8050,8050,0
20230922,165000,42120050160,8050,8050,8050,8050,0
20230922,164900,42120050160,8050,8050,8050,8050,0
20230922,164800,42120050160,8050,8050,8050,8050,0
20230922,164700,42120050160,8050,8050,8050,8050,0
20230922,164600,42120050160,8050,8050,8050,8050,0
20230922,164500,42120050160,8050,8050,8050,8050,0
20230922,164400,42120050160,8050,8050,8050,8050,0
20230922,164300,42120050160,8050,8050,8050,8050,0
20230922,164200,42120050160,8050,8050,8050,8050,0
20230922,164100,42120050160,8050,8050,8050,8050,0
20230922,164000,42120050160,8050,8050,8050,8050,0
20230922,163900,42120050160,8050,8050,8050,8050,0
20230922,163800,42120050160,8050,8050,8050,8050,0
20230922,163700,42120050160,8050,8050,8050,8050,0
20230922,163600,42120050160,8050,8050,8050,8050,0
20230922,163500,42120050160,8050,8050,8050,8050,0
20230922,163400,42120050160,8050,8050,8050,8050,0
20230922,163300,42120050160,8050,8050,8050,8050,0
20230922,163200,42120050160,8050,8050,8050,8050,0
20230922,163100,42120050160,8050,8050,8050,8050,0
20230922,163000,42120050160,8050,8050,8050,8050,0
20230922,162900,42120050160,8050,8050,8050,8050,0
20230922,162800,42120050160,8050,8050,8050,8050,0
20230922,162700,42120050160,8050,8050,8050,8050,0
20230922,162600,42120050160,8050,8050,8050,8050,0
20230922,162500,42120050160,8050,8050,8050,8050,0
20230922,162400,42120050160,8050,8050,8050,8050,0
20230922,162300,42120050160,8050,8050,8050,8050,119886
20230922,162200,42120050160,8050,8050,8050,8050,0
20230922,162100,42120050160,8050,8050,8050,8050,0
20230922,162000,42120050160,8050,8050,8050,8050,0
20230922,161900,42120050160,8050,8050,8050,8050,0
20230922,161800,42120050160,8050,8050,8050,8050,0
20230922,161700,42120050160,8050,8050,8050,8050,0
20230922,161600,42120050160,8050,8050,8050,8050,0
20230922,161500,42120050160,8050,8050,8050,8050,0
20230922,161400,42120050160,8050,8050,8050,8050,0
20230922,161300,42120050160,8050,8050,8050,8050,0
20230922,161200,42120050160,8050,8050,8050,8050,0
20230922,161100,42120050160,8050,8050,8050,8050,0
20230922,161000,42120050160,8050,8050,8050,8050,0
20230922,160900,42120050160,8050,8050,8050,8050,0
20230922,160800,42120050160,8050,8050,8050,8050,0
20230922,160700,42120050160,8050,8050,8050,8050,0
20230922,160600,42120050160,8050,8050,8050,8050,0
20230922,160500,42120050160,8050,8050,8050,8050,0
20230922,160400,42120050160,8050,8050,8050,8050,0
20230922,160300,42120050160,8050,8050,8050,8050,0
20230922,160200,42120050160,8050,8050,8050,8050,0
20230922,160100,42120050160,8050,8050,8050,8050,0
20230922,160000,42120050160,8050,8050,8050,8050,0
20230922,155900,42120050160,8050,8050,8050,8050,0
20230922,155800,42120050160,8050,8050,8050,8050,0
20230922,155700,42120050160,8050,8050,8050,8050,0
20230922,155600,42120050160,8050,8050,8050,8050,0
20230922,155500,42120050160,8050,8050,8050,8050,0
20230922,155400,42120050160,8050,8050,8050,8050,0
20230922,155300,42120050160,8050,8050,8050,8050,119886
20230922,155200,42120050160,8050,8050,8050,8050,0
20230922,155100,42120050160,8050,8050,8050,8050,0
20230922,155000,42120050160,8050,8050,8050,8050,0
20230922,154900,42120050160,8050,8050,8050,8050,0
20230922,154800,42120050160,8050,8050,8050,8050,0
20230922,154700,42120050160,8050,8050,8050,8050,0
20230922,154600,42120050160,8050,8050,8050,8050,0
20230922,154500,42120050160,8050,8050,8050,8050,0
20230922,154400,42120050160,8050,8050,8050,8050,0
20230922,154300,42120050160,8050,8050,8050,8050,0
20230922,154200,42120050160,8050,8050,8050,8050,0
20230922,154100,42120050160,8050,8050,8050,8050,0
20230922,154000,42120050160,8050,8050,8050,8050,0
20230922,153900,42120050160,8050,8050,8050,8050,0
20230922,153800,42120050160,8050,8050,8050,8050,0
20230922,153700,42120050160,8050,8050,8050,8050,0
20230922,153600,42120050160,8050,8050,8050,8050,0
20230922,153500,42120050160,8050,8050,8050,8050,0
20230922,153400,42120050160,8050,8050,8050,8050,0
20230922,153300,42120050160,8050,8050,8050,8050,0
20230922,153200,42120050160,8050,8050,8050,8050,0
20230922,153100,42120050160,8050,8050,8050,8050,0
20230922,153000,42120050160,8050,8050,8050,8050,119886
20230922,152900,41154967860,8050,8050,8050,8050,0
20230922,152800,41154967860,8050,8050,8050,8050,0
20230922,152700,41154967860,8050,8050,8050,8050,0
20230922,152600,41154967860,8050,8050,8050,8050,0
20230922,152500,41154967860,8050,8050,8050,8050,0
20230922,152400,41154967860,8050,8050,8050,8050,0
20230922,152300,41154967860,8050,8050,8050,8050,0
20230922,152200,41154967860,8050,8050,8050,8050,0
20230922,152100,41154967860,8050,8050,8050,8050,0
20230922,152000,41154967860,8050,8050,8050,8050,0
20230922,151900,41154967860,8050,8050,8050,8040,6266
20230922,151800,41104544030,8050,8040,8050,8040,6494
20230922,151700,41052296450,8050,8040,8050,8040,4748
20230922,151600,41014097880,8050,8040,8050,8040,8814
20230922,151500,40943172350,8040,8050,8060,8040,16776
20230922,151400,40808124490,8060,8050,8060,8050,4465
20230922,151300,40772168180,8060,8050,8060,8050,3423
20230922,151200,40744605700,8050,8060,8060,8050,15069
20230922,151100,40623279780,8060,8050,8060,8050,4276
20230922,151000,40588833140,8050,8050,8060,8050,6019
20230922,150900,40540359750,8060,8050,8060,8050,2374
20230922,150800,40521231770,8050,8050,8060,8050,3684
20230922,150700,40491568330,8050,8050,8060,8050,4604
20230922,150600,40454485020,8050,8050,8060,8050,4257
20230922,150500,40420209540,8050,8050,8060,8050,6262
20230922,150400,40369787130,8050,8060,8060,8050,2244
20230922,150300,40351707250,8060,8050,8060,8050,3936
20230922,150200,40319990170,8050,8060,8060,8050,2172
20230922,150100,40302491550,8060,8060,8070,8050,6650
20230922,150000,40248897060,8060,8050,8070,8050,8513
20230922,145900,40180267970,8050,8050,8060,8050,1915
20230922,145800,40164845880,8050,8050,8060,8050,1757
20230922,145700,40150694010,8060,8050,8060,8050,2249
20230922,145600,40132576840,8050,8050,8060,8050,3097
20230922,145500,40107623520,8050,8050,8060,8050,1731
20230922,145400,40093679000,8050,8060,8060,8050,6439
20230922,145300,40041800370,8060,8060,8070,8060,3573
20230922,145200,40012995420,8060,8060,8070,8060,1963
20230922,145100,39997164600,8060,8070,8070,8060,1773
20230922,145000,39982865770,8060,8070,8070,8060,1783
20230922,144900,39968491310,8060,8060,8070,8060,1925
20230922,144800,39952969340,8060,8060,8070,8060,2881
20230922,144700,39929742090,8060,8050,8060,8050,3501
20230922,144600,39901528300,8060,8040,8060,8040,2729
20230922,144500,39879556630,8050,8030,8050,8030,17819
20230922,144400,39736263850,8030,8030,8040,8030,8344
20230922,144300,39669244620,8030,8040,8050,8030,7816
20230922,144200,39606395430,8040,8040,8050,8040,1111
20230922,144100,39597456100,8050,8030,8050,8030,15140
20230922,144000,39475726410,8040,8030,8040,8030,2037
20230922,143900,39459362470,8030,8030,8040,8030,2750
20230922,143800,39437271900,8040,8030,8040,8030,1313
20230922,143700,39426722010,8030,8040,8040,8030,1983
20230922,143600,39410792480,8030,8030,8040,8030,1106
20230922,143500,39401904730,8040,8040,8040,8030,3272
20230922,143400,39375616730,8040,8040,8040,8030,5101
20230922,143300,39334626040,8030,8040,8050,8030,6241
20230922,143200,39284445580,8040,8040,8050,8040,835
20230922,143100,39277725610,8040,8050,8060,8040,8196
20230922,143000,39211799380,8040,8040,8050,8040,2877
20230922,142900,39188650730,8050,8040,8050,8040,3632
20230922,142800,39159442960,8040,8040,8050,8040,736
20230922,142700,39153521340,8040,8040,8050,8040,880
20230922,142600,39146442700,8040,8040,8050,8040,2172
20230922,142500,39128972740,8040,8050,8050,8040,3099
20230922,142400,39104052310,8040,8040,8050,8040,1028
20230922,142300,39095782730,8040,8040,8050,8030,1665
20230922,142200,39082392370,8040,8050,8060,8020,25152
20230922,142100,38880310380,8050,8050,8060,8040,10113
20230922,142000,38798869080,8040,8040,8050,8040,1856
20230922,141900,38783946660,8040,8040,8050,8040,786
20230922,141800,38777626810,8040,8040,8050,8030,3178
20230922,141700,38752069750,8040,8040,8050,8040,11290
20230922,141600,38661290120,8040,8040,8050,8040,2341
20230922,141500,38642463470,8040,8050,8050,8040,4721
20230922,141400,38604466340,8050,8050,8060,8050,1248
20230922,141300,38594419910,8050,8050,8060,8050,498
20230922,141200,38590409900,8060,8050,8060,8050,1057
20230922,141100,38581900760,8050,8050,8060,8050,3423
20230922,141000,38554345560,8050,8060,8060,8050,2902
20230922,140900,38530984220,8050,8050,8060,8050,298
20230922,140800,38528584770,8050,8060,8060,8050,713
20230922,140700,38522844210,8060,8050,8060,8050,936
20230922,140600,38515308440,8050,8050,8060,8050,336
20230922,140500,38512603480,8050,8050,8060,8050,1244
20230922,140400,38502588780,8050,8060,8060,8050,2608
20230922,140300,38481578750,8060,8050,8060,8050,4565
20230922,140200,38444796410,8050,8040,8060,8040,8968
20230922,140100,38372606130,8040,8040,8050,8040,831
20230922,140000,38365924360,8050,8040,8050,8040,494
20230922,135900,38361951140,8040,8040,8050,8040,1821
20230922,135800,38347309650,8050,8040,8050,8040,5652
20230922,135700,38301863720,8040,8050,8060,8040,7553
20230922,135600,38241085200,8050,8050,8060,8050,2146
20230922,135500,38223799650,8050,8050,8060,8050,1767
20230922,135400,38209573880,8050,8060,8060,8050,642
20230922,135300,38204404410,8050,8050,8060,8050,8111
20230922,135200,38139110550,8060,8050,8060,8050,1933
20230922,135100,38123547580,8050,8050,8060,8050,1210
20230922,135000,38113805190,8060,8050,8060,8050,789
20230922,134900,38107453160,8060,8050,8060,8050,3207
20230922,134800,38081635700,8050,8050,8060,8050,4255
20230922,134700,38047377500,8050,8050,8060,8050,3885
20230922,134600,38016100840,8060,8040,8060,8040,5863
20230922,134500,37968878690,8040,8050,8050,8040,1689
20230922,134400,37955294710,8040,8050,8060,8040,14352
20230922,134300,37839788130,8050,8060,8060,8050,2639
20230922,134200,37818533740,8050,8050,8060,8050,1634
20230922,134100,37805379650,8060,8050,8060,8050,4473
20230922,134000,37769370960,8050,8050,8060,8050,12194
20230922,133900,37671170370,8050,8050,8060,8050,6727
20230922,133800,37617014160,8060,8050,8060,8050,3654
20230922,133700,37587597760,8050,8050,8060,8050,1268
20230922,133600,37577385550,8050,8050,8060,8050,1236
20230922,133500,37567432260,8060,8060,8070,8050,5656
20230922,133400,37521846800,8060,8060,8070,8060,2602
20230922,133300,37500873770,8060,8060,8070,8060,760
20230922,133200,37494747530,8060,8050,8070,8050,4427
20230922,133100,37459075710,8050,8060,8060,8050,8670
20230922,133000,37389238730,8060,8070,8070,8060,6016
20230922,132900,37340747600,8060,8060,8060,8060,3141
20230922,132800,37315431140,8060,8070,8070,8060,11547
20230922,132700,37222361640,8060,8060,8070,8060,2155
20230922,132600,37204989380,8070,8060,8070,8060,3929
20230922,132500,37173311420,8060,8060,8070,8060,675
20230922,132400,37167869980,8070,8060,8070,8060,3008
20230922,132300,37143603900,8060,8080,8080,8060,18954
20230922,132200,36990664050,8080,8080,8090,8070,13253
20230922,132100,36883565780,8080,8080,8090,8080,1087
20230922,132000,36874776390,8080,8090,8090,8080,1585
20230922,131900,36861964650,8080,8090,8090,8080,2188
20230922,131800,36844273580,8090,8100,8110,8080,30625
20230922,131700,36596322530,8110,8100,8110,8100,1056
20230922,131600,36587763370,8100,8100,8110,8100,6041
20230922,131500,36538777640,8110,8100,8110,8100,4614
20230922,131400,36501379170,8100,8100,8110,8100,2402
20230922,131300,36481913680,8100,8110,8110,8100,4068
20230922,131200,36448950730,8100,8100,8110,8100,955
20230922,131100,36441210380,8110,8090,8110,8080,7957
20230922,131000,36376731240,8090,8080,8100,8070,18443
20230922,130900,36227682530,8080,8120,8120,8080,20600
20230922,130800,36060887070,8120,8090,8120,8090,43367
20230922,130700,35709615820,8090,8080,8090,8080,29323
20230922,130600,35472641810,8080,8060,8080,8060,14880
20230922,130500,35352579980,8070,8060,8070,8060,2951
20230922,130400,35328792540,8070,8060,8070,8060,1683
20230922,130300,35315224810,8070,8060,8070,8060,2113
20230922,130200,35298184650,8060,8060,8070,8060,1460
20230922,130100,35286409470,8060,8060,8070,8060,673
20230922,130000,35280982410,8060,8060,8070,8060,1177
20230922,125900,35271486830,8060,8060,8070,8060,2803
20230922,125800,35248878420,8060,8060,8070,8060,2547
20230922,125700,35228326360,8060,8060,8070,8060,5902
20230922,125600,35180755480,8060,8060,8070,8060,1611
20230922,125500,35167767760,8060,8060,8070,8060,438
20230922,125400,35164236680,8060,8060,8070,8060,4108
20230922,125300,35131126070,8060,8070,8080,8060,33526
20230922,125200,34860689530,8080,8080,8080,8070,8401
20230922,125100,34792818140,8070,8080,8080,8070,997
20230922,125000,34784767740,8070,8060,8070,8060,8527
20230922,124900,34715957790,8060,8080,8080,8060,16449
20230922,124800,34583115960,8070,8080,8090,8070,4025
20230922,124700,34550613020,8080,8080,8080,8070,2108
20230922,124600,34533581430,8080,8080,8080,8070,1927
20230922,124500,34518015820,8070,8080,8080,8070,1376
20230922,124400,34506904800,8080,8080,8080,8070,9182
20230922,124300,34432716650,8080,8070,8080,8070,4963
20230922,124200,34392638280,8070,8070,8070,8060,5851
20230922,124100,34345428780,8060,8060,8070,8060,2856
20230922,124000,34322403580,8060,8070,8070,8060,4010
20230922,123900,34290080230,8060,8060,8070,8060,6638
20230922,123800,34236526920,8060,8060,8070,8060,2033
20230922,123700,34220124260,8060,8060,8070,8060,1061
20230922,123600,34211567540,8070,8060,8070,8060,3697
20230922,123500,34181740240,8060,8070,8070,8060,1060
20230922,123400,34173194750,8080,8070,8080,8060,4281
20230922,123300,34138649580,8060,8060,8070,8060,2757
20230922,123200,34116409210,8060,8070,8070,8060,3441
20230922,123100,34088644120,8070,8070,8070,8060,3821
20230922,123000,34057820060,8060,8070,8070,8060,2902
20230922,122900,34034416310,8070,8060,8070,8060,754
20230922,122800,34028336870,8060,8060,8070,8050,3691
20230922,122700,33998590990,8060,8050,8060,8050,9676
20230922,122600,33920605140,8060,8050,8060,8040,3708
20230922,122500,33890757770,8050,8050,8050,8040,1042
20230922,122400,33882377140,8050,8040,8050,8040,1058
20230922,122300,33873866430,8050,8040,8050,8040,2851
20230922,122200,33850937720,8040,8040,8050,8040,4993
20230922,122100,33810793000,8040,8040,8050,8040,840
20230922,122000,33804037840,8050,8040,8050,8040,480
20230922,121900,33800176480,8050,8050,8060,8040,2048
20230922,121800,33783694820,8050,8040,8060,8040,831
20230922,121700,33777005000,8040,8030,8060,8030,7466
20230922,121600,33716939910,8030,8040,8040,8030,892
20230922,121500,33709774850,8030,8030,8040,8030,667
20230922,121400,33704416750,8030,8030,8040,8030,1150
20230922,121300,33695178710,8040,8040,8040,8030,3249
20230922,121200,33669057560,8050,8030,8050,8030,2275
20230922,121100,33650759750,8030,8020,8050,8020,36394
20230922,121000,33358353380,8020,8020,8020,8020,1843
20230922,120900,33343572520,8020,8020,8030,8020,2100
20230922,120800,33326727870,8020,8020,8030,8010,1741
20230922,120700,33312768080,8020,8020,8030,8010,1953
20230922,120600,33297105930,8020,8010,8020,8000,5364
20230922,120500,33254110920,8010,8010,8010,8010,5406
20230922,120400,33210808860,8010,8020,8020,8010,1893
20230922,120300,33195645620,8010,8010,8020,8010,4935
20230922,120200,33156116040,8010,8010,8020,8010,3505
20230922,120100,33128022690,8010,8020,8020,8010,901
20230922,120000,33120799290,8020,8020,8030,8010,2893
20230922,115900,33097609930,8020,8020,8030,8020,1889
20230922,115800,33082459630,8020,8020,8020,8020,1209
20230922,115700,33072763450,8020,8020,8030,8010,2183
20230922,115600,33055260270,8020,8010,8030,8000,14717
20230922,115500,32937230080,8010,8010,8010,8000,3511
20230922,115400,32909107620,8010,8010,8020,8000,60557
20230922,115300,32424547070,8010,8020,8020,8010,11468
20230922,115200,32332579130,8020,8030,8030,8020,3152
20230922,115100,32307285350,8020,8020,8030,8020,662
20230922,115000,32301975870,8020,8020,8030,8020,1810
20230922,114900,32287449830,8020,8030,8040,8020,1999
20230922,114800,32271397090,8030,8020,8040,8020,2518
20230922,114700,32251186040,8020,8020,8020,8010,8661
20230922,114600,32181768790,8020,8020,8030,8020,5648
20230922,114500,32136451280,8020,8020,8030,8010,2833
20230922,114400,32113712620,8020,8020,8030,8010,5539
20230922,114300,32069285070,8020,8020,8020,8010,2972
20230922,114200,32045453660,8010,8020,8020,8010,8211
20230922,114100,31979648770,8010,8020,8020,8010,18277
20230922,114000,31833074510,8020,8020,8030,8020,1292
20230922,113900,31822711520,8020,8030,8040,8020,12254
20230922,113800,31724321510,8030,8030,8050,8030,5617
20230922,113700,31679172620,8030,8030,8040,8020,12682
20230922,113600,31577333370,8040,8040,8050,8030,2367
20230922,113500,31558306510,8040,8040,8050,8030,3592
20230922,113400,31529429780,8040,8050,8060,8040,5999
20230922,113300,31481192790,8050,8040,8060,8040,6659
20230922,113200,31427564710,8040,8040,8050,8030,11328
20230922,113100,31336520560,8040,8050,8050,8040,4320
20230922,113000,31301755740,8050,8050,8060,8050,6640
20230922,112900,31248298550,8050,8050,8060,8050,4174
20230922,112800,31214692570,8050,8050,8060,8050,1632
20230922,112700,31201554950,8050,8050,8060,8050,1119
20230922,112600,31192543030,8050,8040,8050,8040,4328
20230922,112500,31157708650,8040,8040,8050,8040,1721
20230922,112400,31143862870,8040,8040,8050,8040,12133
20230922,112300,31046198600,8050,8040,8050,8030,3150
20230922,112200,31020854460,8040,8040,8050,8040,12653
20230922,112100,30919121860,8050,8040,8050,8040,2256
20230922,112000,30900978230,8040,8030,8040,8030,15632
20230922,111900,30775304630,8030,8030,8040,8030,1210
20230922,111800,30765587100,8030,8030,8030,8020,7816
20230922,111700,30702843270,8030,8030,8040,8020,8734
20230922,111600,30632698910,8020,8030,8030,8020,7754
20230922,111500,30570487470,8020,8030,8030,8020,2450
20230922,111400,30550836260,8030,8030,8030,8020,1551
20230922,111300,30538396250,8030,8020,8030,8020,2108
20230922,111200,30521484680,8020,8020,8030,8020,2801
20230922,111100,30499017830,8030,8030,8030,8020,17372
20230922,111000,30359635800,8030,8030,8040,8020,8485
20230922,110900,30291499130,8020,8030,8030,8020,2335
20230922,110800,30272760900,8030,8030,8030,8020,1016
20230922,110700,30264610750,8030,8030,8040,8020,12477
20230922,110600,30164487190,8030,8020,8030,8020,2173
20230922,110500,30147046000,8020,8020,8020,8020,290
20230922,110400,30144720200,8020,8020,8030,8010,10854
20230922,110300,30057661370,8010,8000,8020,8000,7201
20230922,110200,29999977660,8010,8010,8010,8000,9252
20230922,110100,29925918800,8010,8010,8010,8000,1685
20230922,110000,29912436650,8000,8000,8010,7990,2191
20230922,105900,29894901880,8000,8000,8010,8000,2986
20230922,105800,29871013860,8000,8000,8010,7990,5038
20230922,105700,29830715990,8000,7980,8010,7980,15735
20230922,105600,29704931150,7980,7980,7990,7970,2991
20230922,105500,29681050260,7980,7980,7980,7970,6365
20230922,105400,29630269150,7970,7980,7990,7970,4044
20230922,105300,29597997770,7980,7980,7990,7970,9311
20230922,105200,29523697090,7980,7990,8000,7980,16513
20230922,105100,29391760830,8000,8000,8010,7990,13178
20230922,105000,29286339770,8000,8010,8010,8000,1465
20230922,104900,29274606000,8010,8000,8020,8000,7957
20230922,104800,29210906650,8000,8010,8020,8000,4013
20230922,104700,29178768590,8010,8010,8010,8000,4770
20230922,104600,29140563130,8010,8010,8010,8000,5186
20230922,104500,29099029930,8010,8010,8020,8000,5815
20230922,104400,29052454420,8010,8010,8020,8000,26339
20230922,104300,28841477690,8000,8000,8010,7990,47466
20230922,104200,28461754580,7990,7980,8000,7980,25703
20230922,104100,28256347780,7980,7970,7990,7970,9582
20230922,104000,28179895540,7970,7980,7980,7970,4705
20230922,103900,28142383940,7970,7970,7980,7970,5199
20230922,103800,28100927620,7970,7980,7990,7970,10092
20230922,103700,28020487920,7980,7970,7990,7960,18533
20230922,103600,27872614180,7960,7960,7970,7960,13282
20230922,103500,27766759300,7970,7980,7980,7960,14342
20230922,103400,27652439710,7970,7970,7980,7970,29938
20230922,103300,27413719340,7970,7960,7970,7960,10424
20230922,103200,27330737320,7950,7960,7960,7950,12522
20230922,103100,27231164680,7960,7940,7960,7940,13459
20230922,103000,27124157950,7940,7930,7950,7920,16317
20230922,102900,26994749020,7920,7920,7930,7920,3004
20230922,102800,26970940630,7920,7930,7940,7920,14801
20230922,102700,26853550890,7940,7940,7950,7930,16207
20230922,102600,26724886070,7940,7920,7940,7910,27218
20230922,102500,26509065890,7920,7900,7920,7890,39647
20230922,102400,26195713630,7900,7870,7900,7870,8476
20230922,102300,26128907430,7870,7860,7880,7860,11087
20230922,102200,26041579010,7860,7870,7880,7860,7993
20230922,102100,25978690670,7870,7870,7880,7860,13479
20230922,102000,25872619550,7870,7870,7880,7860,11473
20230922,101900,25782333160,7870,7860,7870,7850,19028
20230922,101800,25632695320,7860,7880,7890,7860,32366
20230922,101700,25377792740,7880,7880,7890,7880,17757
20230922,101600,25237740070,7880,7890,7890,7880,9693
20230922,101500,25161315880,7880,7880,7890,7870,9908
20230922,101400,25083246810,7870,7880,7880,7870,7982
20230922,101300,25020363950,7870,7890,7890,7870,24208
20230922,101200,24829534160,7890,7870,7890,7860,19305
20230922,101100,24677425090,7870,7860,7870,7860,10569
20230922,101000,24594291580,7860,7860,7860,7850,25021
20230922,100900,24397702480,7860,7850,7860,7840,17606
20230922,100800,24259518540,7850,7840,7850,7840,32681
20230922,100700,24003086200,7840,7840,7850,7840,12658
20230922,100600,23903844700,7840,7830,7850,7820,44902
20230922,100500,23551957060,7830,7840,7850,7830,75880
20230922,100400,22957530310,7840,7860,7860,7840,36767
20230922,100300,22668939180,7850,7860,7870,7850,22480
20230922,100200,22492340730,7850,7870,7870,7840,27282
20230922,100100,22277945030,7870,7850,7870,7840,16559
20230922,100000,22147903690,7850,7850,7860,7830,57191
20230922,095900,21699114500,7860,7880,7890,7850,140773
20230922,095800,20592909210,7870,7900,7900,7870,88410
20230922,095700,19895839050,7900,7910,7910,7890,43223
20230922,095600,19554390730,7900,7910,7910,7900,20661
20230922,095500,19391074670,7910,7910,7920,7910,19000
20230922,095400,19240781620,7920,7900,7920,7900,26318
20230922,095300,19032610530,7900,7920,7920,7900,124692
20230922,095200,18047227100,7920,7910,7920,7900,24304
20230922,095100,17855013130,7920,7930,7930,7900,117435
20230922,095000,16925929430,7930,7940,7940,7920,89225
20230922,094900,16218776540,7940,7940,7950,7930,13291
20230922,094800,16113254380,7950,7930,7950,7930,37921
20230922,094700,15812424020,7930,7940,7950,7930,19953
20230922,094600,15654036450,7940,7950,7950,7940,22011
20230922,094500,15479182340,7950,7960,7960,7940,29566
20230922,094400,15244042220,7950,7980,7990,7950,27093
20230922,094300,15028180780,7990,8000,8000,7980,36731
20230922,094200,14734497410,8000,7990,8010,7990,14512
20230922,094100,14618402050,8000,8000,8000,7990,8383
20230922,094000,14551409260,7990,7990,8000,7990,8202
20230922,093900,14485856380,8000,7980,8010,7970,30897
20230922,093800,14238953660,7990,7970,7990,7950,16128
20230922,093700,14110324640,7960,7940,7980,7930,41262
20230922,093600,13782168780,7940,7930,7940,7910,37902
20230922,093500,13481796800,7920,7940,7940,7920,57907
20230922,093400,13022774000,7940,7940,7940,7930,33666
20230922,093300,12755774070,7930,7950,7950,7910,83081
20230922,093200,12097241210,7920,7980,7980,7920,106760
20230922,093100,11248189960,7980,8000,8010,7970,157246
20230922,093000,9991216350,8000,8020,8020,8000,28294
20230922,092900,9764824290,8010,8010,8020,8000,100799
20230922,092800,8957518460,8010,8020,8030,8010,51943
20230922,092700,8540925440,8020,8040,8050,8010,259524
20230922,092600,6457388260,8040,8040,8050,8040,14605
20230922,092500,6339938550,8050,8050,8060,8040,15035
20230922,092400,6218864880,8050,8050,8060,8040,36776
20230922,092300,5922811830,8050,8050,8050,8040,12758
20230922,092200,5820138910,8050,8050,8050,8040,9808
20230922,092100,5741206930,8050,8060,8060,8040,30531
20230922,092000,5495413660,8060,8060,8070,8050,24999
20230922,091900,5293956580,8060,8070,8070,8050,41328
20230922,091800,4960763180,8060,8090,8090,8060,31068
20230922,091700,4709945570,8090,8070,8090,8070,12998
20230922,091600,4604866230,8080,8080,8080,8070,9073
20230922,091500,4531603750,8080,8090,8100,8080,25660
20230922,091400,4324149160,8080,8090,8100,8080,4807
20230922,091300,4285263550,8090,8070,8100,8070,24318
20230922,091200,4088575560,8070,8070,8080,8060,14347
20230922,091100,3972810300,8070,8060,8070,8040,24500
20230922,091000,3775520320,8060,8040,8060,8040,29664
20230922,090900,3536794740,8050,8030,8050,8030,32727
20230922,090800,3273743030,8040,8050,8050,8030,32628
20230922,090700,3011365880,8040,8040,8050,8040,22838
20230922,090600,2827690780,8040,8060,8060,8030,53891
20230922,090500,2394229080,8060,8090,8090,8050,20850
20230922,090400,2226024010,8080,8060,8090,8050,45602
20230922,090300,1857912210,8060,8070,8080,8050,33120
20230922,090200,1590998730,8070,8070,8080,8060,25864
20230922,090100,1382301740,8060,8070,8090,8050,24354
20230922,090000,1185706830,8070,8040,8100,8030,147303