KissMeData/098460/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,194800,4564153490,13240,13240,13240,13240,5291
20230905,194700,4564153490,13240,13240,13240,13240,0
20230905,194600,4564153490,13240,13240,13240,13240,0
20230905,194500,4564153490,13240,13240,13240,13240,0
20230905,194400,4564153490,13240,13240,13240,13240,0
20230905,194300,4564153490,13240,13240,13240,13240,0
20230905,194200,4564153490,13240,13240,13240,13240,0
20230905,194100,4564153490,13240,13240,13240,13240,0
20230905,194000,4564153490,13240,13240,13240,13240,0
20230905,193900,4564153490,13240,13240,13240,13240,0
20230905,193800,4564153490,13240,13240,13240,13240,0
20230905,193700,4564153490,13240,13240,13240,13240,0
20230905,193600,4564153490,13240,13240,13240,13240,0
20230905,193500,4564153490,13240,13240,13240,13240,0
20230905,193400,4564153490,13240,13240,13240,13240,0
20230905,193300,4564153490,13240,13240,13240,13240,0
20230905,193200,4564153490,13240,13240,13240,13240,0
20230905,193100,4564153490,13240,13240,13240,13240,0
20230905,193000,4564153490,13240,13240,13240,13240,0
20230905,192900,4564153490,13240,13240,13240,13240,0
20230905,192800,4564153490,13240,13240,13240,13240,0
20230905,192700,4564153490,13240,13240,13240,13240,0
20230905,192600,4564153490,13240,13240,13240,13240,0
20230905,192500,4564153490,13240,13240,13240,13240,0
20230905,192400,4564153490,13240,13240,13240,13240,0
20230905,192300,4564153490,13240,13240,13240,13240,0
20230905,192200,4564153490,13240,13240,13240,13240,0
20230905,192100,4564153490,13240,13240,13240,13240,0
20230905,192000,4564153490,13240,13240,13240,13240,0
20230905,191900,4564153490,13240,13240,13240,13240,0
20230905,191800,4564153490,13240,13240,13240,13240,5291
20230905,191700,4564153490,13240,13240,13240,13240,0
20230905,191600,4564153490,13240,13240,13240,13240,0
20230905,191500,4564153490,13240,13240,13240,13240,0
20230905,191400,4564153490,13240,13240,13240,13240,0
20230905,191300,4564153490,13240,13240,13240,13240,0
20230905,191200,4564153490,13240,13240,13240,13240,0
20230905,191100,4564153490,13240,13240,13240,13240,0
20230905,191000,4564153490,13240,13240,13240,13240,0
20230905,190900,4564153490,13240,13240,13240,13240,0
20230905,190800,4564153490,13240,13240,13240,13240,0
20230905,190700,4564153490,13240,13240,13240,13240,0
20230905,190600,4564153490,13240,13240,13240,13240,0
20230905,190500,4564153490,13240,13240,13240,13240,0
20230905,190400,4564153490,13240,13240,13240,13240,0
20230905,190300,4564153490,13240,13240,13240,13240,0
20230905,190200,4564153490,13240,13240,13240,13240,0
20230905,190100,4564153490,13240,13240,13240,13240,0
20230905,190000,4564153490,13240,13240,13240,13240,0
20230905,185900,4564153490,13240,13240,13240,13240,0
20230905,185800,4564153490,13240,13240,13240,13240,0
20230905,185700,4564153490,13240,13240,13240,13240,0
20230905,185600,4564153490,13240,13240,13240,13240,0
20230905,185500,4564153490,13240,13240,13240,13240,0
20230905,185400,4564153490,13240,13240,13240,13240,0
20230905,185300,4564153490,13240,13240,13240,13240,0
20230905,185200,4564153490,13240,13240,13240,13240,0
20230905,185100,4564153490,13240,13240,13240,13240,0
20230905,185000,4564153490,13240,13240,13240,13240,0
20230905,184900,4564153490,13240,13240,13240,13240,0
20230905,184800,4564153490,13240,13240,13240,13240,5291
20230905,184700,4564153490,13240,13240,13240,13240,0
20230905,184600,4564153490,13240,13240,13240,13240,0
20230905,184500,4564153490,13240,13240,13240,13240,0
20230905,184400,4564153490,13240,13240,13240,13240,0
20230905,184300,4564153490,13240,13240,13240,13240,0
20230905,184200,4564153490,13240,13240,13240,13240,0
20230905,184100,4564153490,13240,13240,13240,13240,0
20230905,184000,4564153490,13240,13240,13240,13240,0
20230905,183900,4564153490,13240,13240,13240,13240,0
20230905,183800,4564153490,13240,13240,13240,13240,0
20230905,183700,4564153490,13240,13240,13240,13240,0
20230905,183600,4564153490,13240,13240,13240,13240,0
20230905,183500,4564153490,13240,13240,13240,13240,0
20230905,183400,4564153490,13240,13240,13240,13240,0
20230905,183300,4564153490,13240,13240,13240,13240,0
20230905,183200,4564153490,13240,13240,13240,13240,0
20230905,183100,4564153490,13240,13240,13240,13240,0
20230905,183000,4564153490,13240,13240,13240,13240,0
20230905,182900,4564153490,13240,13240,13240,13240,0
20230905,182800,4564153490,13240,13240,13240,13240,0
20230905,182700,4564153490,13240,13240,13240,13240,0
20230905,182600,4564153490,13240,13240,13240,13240,0
20230905,182500,4564153490,13240,13240,13240,13240,0
20230905,182400,4564153490,13240,13240,13240,13240,0
20230905,182300,4564153490,13240,13240,13240,13240,0
20230905,182200,4564153490,13240,13240,13240,13240,0
20230905,182100,4564153490,13240,13240,13240,13240,0
20230905,182000,4564153490,13240,13240,13240,13240,0
20230905,181900,4564153490,13240,13240,13240,13240,0
20230905,181800,4564153490,13240,13240,13240,13240,5291
20230905,181700,4564153490,13240,13240,13240,13240,0
20230905,181600,4564153490,13240,13240,13240,13240,0
20230905,181500,4564153490,13240,13240,13240,13240,0
20230905,181400,4564153490,13240,13240,13240,13240,0
20230905,181300,4564153490,13240,13240,13240,13240,0
20230905,181200,4564153490,13240,13240,13240,13240,0
20230905,181100,4564153490,13240,13240,13240,13240,0
20230905,181000,4564153490,13240,13240,13240,13240,0
20230905,180900,4564153490,13240,13240,13240,13240,0
20230905,180800,4564153490,13240,13240,13240,13240,0
20230905,180700,4564153490,13240,13240,13240,13240,0
20230905,180600,4564153490,13240,13240,13240,13240,0
20230905,180500,4564153490,13240,13240,13240,13240,0
20230905,180400,4564153490,13240,13240,13240,13240,0
20230905,180300,4564153490,13240,13240,13240,13240,0
20230905,180200,4564153490,13240,13240,13240,13240,0
20230905,180100,4564153490,13240,13240,13240,13240,0
20230905,180000,4564153490,13240,13240,13240,13240,0
20230905,175900,4564153490,13240,13240,13240,13240,0
20230905,175800,4564153490,13240,13240,13240,13240,0
20230905,175700,4564153490,13240,13240,13240,13240,0
20230905,175600,4564153490,13240,13240,13240,13240,0
20230905,175500,4564153490,13240,13240,13240,13240,0
20230905,175400,4564153490,13240,13240,13240,13240,0
20230905,175300,4564153490,13240,13240,13240,13240,0
20230905,175200,4564153490,13240,13240,13240,13240,0
20230905,175100,4564153490,13240,13240,13240,13240,0
20230905,175000,4564153490,13240,13240,13240,13240,0
20230905,174900,4564153490,13240,13240,13240,13240,0
20230905,174800,4564153490,13240,13240,13240,13240,5291
20230905,174700,4564153490,13240,13240,13240,13240,0
20230905,174600,4564153490,13240,13240,13240,13240,0
20230905,174500,4564153490,13240,13240,13240,13240,0
20230905,174400,4564153490,13240,13240,13240,13240,0
20230905,174300,4564153490,13240,13240,13240,13240,0
20230905,174200,4564153490,13240,13240,13240,13240,0
20230905,174100,4564153490,13240,13240,13240,13240,0
20230905,174000,4564153490,13240,13240,13240,13240,0
20230905,173900,4564153490,13240,13240,13240,13240,0
20230905,173800,4564153490,13240,13240,13240,13240,0
20230905,173700,4564153490,13240,13240,13240,13240,0
20230905,173600,4564153490,13240,13240,13240,13240,0
20230905,173500,4564153490,13240,13240,13240,13240,0
20230905,173400,4564153490,13240,13240,13240,13240,0
20230905,173300,4564153490,13240,13240,13240,13240,0
20230905,173200,4564153490,13240,13240,13240,13240,0
20230905,173100,4564153490,13240,13240,13240,13240,0
20230905,173000,4564153490,13240,13240,13240,13240,0
20230905,172900,4564153490,13240,13240,13240,13240,0
20230905,172800,4564153490,13240,13240,13240,13240,0
20230905,172700,4564153490,13240,13240,13240,13240,0
20230905,172600,4564153490,13240,13240,13240,13240,0
20230905,172500,4564153490,13240,13240,13240,13240,0
20230905,172400,4564153490,13240,13240,13240,13240,0
20230905,172300,4564153490,13240,13240,13240,13240,0
20230905,172200,4564153490,13240,13240,13240,13240,0
20230905,172100,4564153490,13240,13240,13240,13240,0
20230905,172000,4564153490,13240,13240,13240,13240,0
20230905,171900,4564153490,13240,13240,13240,13240,0
20230905,171800,4564153490,13240,13240,13240,13240,5291
20230905,171700,4564153490,13240,13240,13240,13240,0
20230905,171600,4564153490,13240,13240,13240,13240,0
20230905,171500,4564153490,13240,13240,13240,13240,0
20230905,171400,4564153490,13240,13240,13240,13240,0
20230905,171300,4564153490,13240,13240,13240,13240,0
20230905,171200,4564153490,13240,13240,13240,13240,0
20230905,171100,4564153490,13240,13240,13240,13240,0
20230905,171000,4564153490,13240,13240,13240,13240,0
20230905,170900,4564153490,13240,13240,13240,13240,0
20230905,170800,4564153490,13240,13240,13240,13240,0
20230905,170700,4564153490,13240,13240,13240,13240,0
20230905,170600,4564153490,13240,13240,13240,13240,0
20230905,170500,4564153490,13240,13240,13240,13240,0
20230905,170400,4564153490,13240,13240,13240,13240,0
20230905,170300,4564153490,13240,13240,13240,13240,0
20230905,170200,4564153490,13240,13240,13240,13240,0
20230905,170100,4564153490,13240,13240,13240,13240,0
20230905,170000,4564153490,13240,13240,13240,13240,0
20230905,165900,4564153490,13240,13240,13240,13240,0
20230905,165800,4564153490,13240,13240,13240,13240,0
20230905,165700,4564153490,13240,13240,13240,13240,0
20230905,165600,4564153490,13240,13240,13240,13240,0
20230905,165500,4564153490,13240,13240,13240,13240,0
20230905,165400,4564153490,13240,13240,13240,13240,0
20230905,165300,4564153490,13240,13240,13240,13240,0
20230905,165200,4564153490,13240,13240,13240,13240,0
20230905,165100,4564153490,13240,13240,13240,13240,0
20230905,165000,4564153490,13240,13240,13240,13240,0
20230905,164900,4564153490,13240,13240,13240,13240,0
20230905,164800,4564153490,13240,13240,13240,13240,5291
20230905,164700,4564153490,13240,13240,13240,13240,0
20230905,164600,4564153490,13240,13240,13240,13240,0
20230905,164500,4564153490,13240,13240,13240,13240,0
20230905,164400,4564153490,13240,13240,13240,13240,0
20230905,164300,4564153490,13240,13240,13240,13240,0
20230905,164200,4564153490,13240,13240,13240,13240,0
20230905,164100,4564153490,13240,13240,13240,13240,0
20230905,164000,4564153490,13240,13240,13240,13240,0
20230905,163900,4564153490,13240,13240,13240,13240,0
20230905,163800,4564153490,13240,13240,13240,13240,0
20230905,163700,4564153490,13240,13240,13240,13240,0
20230905,163600,4564153490,13240,13240,13240,13240,0
20230905,163500,4564153490,13240,13240,13240,13240,0
20230905,163400,4564153490,13240,13240,13240,13240,0
20230905,163300,4564153490,13240,13240,13240,13240,0
20230905,163200,4564153490,13240,13240,13240,13240,0
20230905,163100,4564153490,13240,13240,13240,13240,0
20230905,163000,4564153490,13240,13240,13240,13240,0
20230905,162900,4564153490,13240,13240,13240,13240,0
20230905,162800,4564153490,13240,13240,13240,13240,0
20230905,162700,4564153490,13240,13240,13240,13240,0
20230905,162600,4564153490,13240,13240,13240,13240,0
20230905,162500,4564153490,13240,13240,13240,13240,0
20230905,162400,4564153490,13240,13240,13240,13240,0
20230905,162300,4564153490,13240,13240,13240,13240,0
20230905,162200,4564153490,13240,13240,13240,13240,0
20230905,162100,4564153490,13240,13240,13240,13240,0
20230905,162000,4564153490,13240,13240,13240,13240,0
20230905,161900,4564153490,13240,13240,13240,13240,0
20230905,161800,4564153490,13240,13240,13240,13240,5291
20230905,161700,4564153490,13240,13240,13240,13240,0
20230905,161600,4564153490,13240,13240,13240,13240,0
20230905,161500,4564153490,13240,13240,13240,13240,0
20230905,161400,4564153490,13240,13240,13240,13240,0
20230905,161300,4564153490,13240,13240,13240,13240,0
20230905,161200,4564153490,13240,13240,13240,13240,0
20230905,161100,4564153490,13240,13240,13240,13240,0
20230905,161000,4564153490,13240,13240,13240,13240,0
20230905,160900,4564153490,13240,13240,13240,13240,0
20230905,160800,4564153490,13240,13240,13240,13240,0
20230905,160700,4564153490,13240,13240,13240,13240,0
20230905,160600,4564153490,13240,13240,13240,13240,0
20230905,160500,4564153490,13240,13240,13240,13240,0
20230905,160400,4564153490,13240,13240,13240,13240,0
20230905,160300,4564153490,13240,13240,13240,13240,0
20230905,160200,4564153490,13240,13240,13240,13240,0
20230905,160100,4564153490,13240,13240,13240,13240,0
20230905,160000,4564153490,13240,13240,13240,13240,0
20230905,155900,4564153490,13240,13240,13240,13240,0
20230905,155800,4564153490,13240,13240,13240,13240,0
20230905,155700,4564153490,13240,13240,13240,13240,0
20230905,155600,4564153490,13240,13240,13240,13240,0
20230905,155500,4564153490,13240,13240,13240,13240,0
20230905,155400,4564153490,13240,13240,13240,13240,0
20230905,155300,4564153490,13240,13240,13240,13240,0
20230905,155200,4564153490,13240,13240,13240,13240,0
20230905,155100,4564153490,13240,13240,13240,13240,0
20230905,155000,4564153490,13240,13240,13240,13240,0
20230905,154900,4564153490,13240,13240,13240,13240,0
20230905,154800,4564153490,13240,13240,13240,13240,5291
20230905,154700,4564153490,13240,13240,13240,13240,0
20230905,154600,4564153490,13240,13240,13240,13240,0
20230905,154500,4564153490,13240,13240,13240,13240,0
20230905,154400,4564153490,13240,13240,13240,13240,0
20230905,154300,4564153490,13240,13240,13240,13240,0
20230905,154200,4564153490,13240,13240,13240,13240,0
20230905,154100,4564153490,13240,13240,13240,13240,0
20230905,154000,4564153490,13240,13240,13240,13240,0
20230905,153900,4564153490,13240,13240,13240,13240,0
20230905,153800,4564153490,13240,13240,13240,13240,0
20230905,153700,4564153490,13240,13240,13240,13240,0
20230905,153600,4564153490,13240,13240,13240,13240,0
20230905,153500,4564153490,13240,13240,13240,13240,0
20230905,153400,4564153490,13240,13240,13240,13240,0
20230905,153300,4564153490,13240,13240,13240,13240,0
20230905,153200,4564153490,13240,13240,13240,13240,0
20230905,153100,4564153490,13240,13240,13240,13240,0
20230905,153000,4564153490,13240,13240,13240,13240,5291
20230905,152900,4494100650,13240,13240,13240,13240,0
20230905,152800,4494100650,13240,13240,13240,13240,0
20230905,152700,4494100650,13240,13240,13240,13240,0
20230905,152600,4494100650,13240,13240,13240,13240,0
20230905,152500,4494100650,13240,13240,13240,13240,0
20230905,152400,4494100650,13240,13240,13240,13240,0
20230905,152300,4494100650,13240,13240,13240,13240,0
20230905,152200,4494100650,13240,13240,13240,13240,0
20230905,152100,4494100650,13240,13240,13240,13240,0
20230905,152000,4494100650,13240,13240,13240,13240,0
20230905,151900,4494100650,13240,13240,13240,13240,639
20230905,151800,4485640290,13240,13240,13250,13240,2011
20230905,151700,4459014620,13240,13250,13260,13240,1393
20230905,151600,4440562420,13250,13250,13250,13240,200
20230905,151500,4437912520,13250,13250,13250,13240,130
20230905,151400,4436190290,13240,13240,13250,13240,1640
20230905,151300,4414465750,13240,13240,13240,13230,268
20230905,151200,4410917610,13240,13240,13240,13230,55
20230905,151100,4410189920,13240,13230,13240,13230,175
20230905,151000,4407874610,13230,13230,13230,13210,357
20230905,150900,4403156220,13230,13220,13230,13210,683
20230905,150800,4394133050,13220,13220,13220,13220,1004
20230905,150700,4380860170,13210,13210,13220,13210,658
20230905,150600,4372167660,13220,13220,13220,13220,39
20230905,150500,4371652080,13220,13210,13230,13210,171
20230905,150400,4369391770,13210,13210,13230,13210,1759
20230905,150300,4346149660,13200,13220,13220,13200,2901
20230905,150200,4307815220,13230,13230,13230,13230,200
20230905,150100,4305169220,13220,13220,13220,13220,162
20230905,150000,4303027580,13220,13220,13220,13220,14
20230905,145900,4302842500,13220,13220,13230,13220,2320
20230905,145800,4272149760,13230,13220,13230,13220,274
20230905,145700,4268525580,13220,13230,13230,13220,61
20230905,145600,4267719150,13230,13220,13230,13220,30
20230905,145500,4267322540,13220,13220,13220,13220,41
20230905,145400,4266780520,13230,13230,13230,13230,119
20230905,145300,4265206150,13230,13230,13240,13230,943
20230905,145200,4252726890,13230,13230,13230,13230,46
20230905,145100,4252118310,13230,13230,13230,13220,1524
20230905,145000,4231956520,13230,13220,13230,13220,895
20230905,144900,4220115990,13220,13220,13230,13220,223
20230905,144800,4217166930,13220,13230,13240,13220,396
20230905,144700,4211927280,13230,13220,13230,13220,855
20230905,144600,4200616570,13220,13230,13230,13220,372
20230905,144500,4195698660,13220,13220,13220,13220,547
20230905,144400,4188467320,13220,13220,13220,13220,77
20230905,144300,4187449380,13220,13220,13220,13220,147
20230905,144200,4185506040,13220,13230,13230,13220,44
20230905,144100,4184924300,13220,13230,13230,13210,2247
20230905,144000,4155219100,13220,13220,13230,13220,92
20230905,143900,4154002750,13230,13240,13240,13230,1185
20230905,143800,4138324970,13230,13240,13240,13230,105
20230905,143700,4136935280,13240,13240,13240,13240,71
20230905,143600,4135995240,13240,13240,13240,13230,391
20230905,143500,4130818760,13240,13240,13250,13240,84
20230905,143400,4129706570,13240,13240,13250,13240,59
20230905,143300,4128925330,13240,13240,13240,13240,122
20230905,143200,4127310050,13240,13240,13240,13240,93
20230905,143100,4126078730,13250,13240,13250,13240,75
20230905,143000,4125085650,13230,13240,13250,13230,437
20230905,142900,4119301830,13230,13250,13250,13230,435
20230905,142800,4113544380,13240,13240,13240,13240,156
20230905,142700,4111478940,13240,13240,13250,13240,79
20230905,142600,4110432930,13240,13240,13250,13240,94
20230905,142500,4109187940,13250,13250,13250,13240,259
20230905,142400,4105757570,13250,13260,13260,13250,213
20230905,142300,4102935280,13250,13260,13260,13250,198
20230905,142200,4100310190,13250,13240,13250,13240,548
20230905,142100,4093049630,13240,13230,13240,13230,77
20230905,142000,4092030770,13240,13230,13240,13230,463
20230905,141900,4085904230,13230,13240,13240,13230,92
20230905,141800,4084686860,13230,13240,13240,13230,11
20230905,141700,4084541320,13250,13260,13260,13240,383
20230905,141600,4079469100,13260,13270,13270,13260,1313
20230905,141500,4062049100,13270,13260,13270,13260,379
20230905,141400,4057023540,13260,13240,13260,13240,894
20230905,141300,4045175210,13240,13240,13250,13240,148
20230905,141200,4043215260,13250,13240,13250,13240,258
20230905,141100,4039797700,13240,13250,13250,13240,93
20230905,141000,4038565840,13250,13240,13250,13240,1139
20230905,140900,4023484580,13250,13270,13270,13250,3195
20230905,140800,3981145420,13260,13270,13270,13260,432
20230905,140700,3975414310,13280,13280,13280,13270,119
20230905,140600,3973834100,13280,13280,13280,13280,123
20230905,140500,3972200660,13290,13250,13290,13250,1941
20230905,140400,3946430070,13250,13250,13260,13250,212
20230905,140300,3943621030,13250,13270,13270,13250,924
20230905,140200,3931370860,13260,13280,13280,13260,957
20230905,140100,3918667400,13270,13270,13280,13270,126
20230905,140000,3916995330,13280,13280,13280,13270,298
20230905,135900,3913038310,13270,13270,13280,13270,92
20230905,135800,3911817430,13280,13270,13280,13270,532
20230905,135700,3904757020,13270,13270,13270,13260,121
20230905,135600,3903151420,13270,13270,13270,13260,77
20230905,135500,3902129730,13270,13270,13270,13270,59
20230905,135400,3901346800,13270,13270,13270,13270,67
20230905,135300,3900457710,13270,13270,13270,13260,119
20230905,135200,3898879290,13260,13260,13270,13260,551
20230905,135100,3891568920,13270,13270,13270,13270,16
20230905,135000,3891356600,13270,13270,13270,13270,60
20230905,134900,3890560400,13270,13260,13270,13260,10
20230905,134800,3890427710,13270,13270,13270,13260,117
20230905,134700,3888875530,13270,13270,13270,13260,321
20230905,134600,3884616620,13270,13270,13270,13270,731
20230905,134500,3874916250,13280,13280,13280,13280,9
20230905,134400,3874796730,13270,13280,13280,13270,98
20230905,134300,3873495830,13280,13270,13280,13270,43
20230905,134200,3872924980,13270,13270,13280,13270,376
20230905,134100,3867933100,13280,13280,13290,13280,3363
20230905,134000,3823270450,13270,13270,13270,13260,927
20230905,133900,3810969430,13270,13260,13270,13260,670
20230905,133800,3802085200,13260,13260,13260,13260,4
20230905,133700,3802032160,13260,13260,13260,13250,399
20230905,133600,3796743200,13260,13270,13270,13250,2149
20230905,133500,3768232250,13270,13270,13280,13270,1393
20230905,133400,3749745440,13270,13260,13270,13260,1172
20230905,133300,3734203300,13260,13260,13260,13260,210
20230905,133200,3731418700,13260,13260,13260,13260,4
20230905,133100,3731365660,13250,13240,13260,13240,1124
20230905,133000,3716473350,13250,13250,13250,13230,1029
20230905,132900,3702854160,13250,13250,13250,13250,80
20230905,132800,3701794160,13240,13250,13250,13240,98
20230905,132700,3700496520,13250,13250,13250,13250,209
20230905,132600,3697727270,13250,13240,13250,13240,115
20230905,132500,3696203790,13250,13250,13250,13250,146
20230905,132400,3694269290,13260,13240,13260,13240,344
20230905,132300,3689711720,13230,13220,13230,13220,368
20230905,132200,3684843090,13230,13230,13230,13230,5
20230905,132100,3684776940,13220,13230,13240,13220,622
20230905,132000,3676547430,13220,13230,13250,13220,460
20230905,131900,3670463050,13220,13260,13260,13220,833
20230905,131800,3659432630,13250,13250,13260,13250,1341
20230905,131700,3641664080,13240,13250,13250,13240,54
20230905,131600,3640949080,13250,13240,13250,13240,51
20230905,131500,3640273830,13250,13250,13250,13250,6
20230905,131400,3640194330,13250,13240,13250,13240,631
20230905,131300,3631838420,13230,13230,13230,13230,131
20230905,131200,3630105290,13240,13230,13240,13230,382
20230905,131100,3625051390,13230,13230,13230,13230,48
20230905,131000,3624416350,13220,13220,13220,13220,0
20230905,130900,3624416350,13220,13210,13220,13210,280
20230905,130800,3620717400,13190,13190,13190,13190,10
20230905,130700,3620585500,13190,13210,13220,13180,1081
20230905,130600,3606315400,13210,13240,13240,13210,2191
20230905,130500,3577357150,13240,13240,13240,13240,85
20230905,130400,3576231750,13240,13240,13240,13240,60
20230905,130300,3575437350,13230,13240,13240,13230,6
20230905,130200,3575357930,13240,13240,13240,13240,0
20230905,130100,3575357930,13240,13240,13240,13230,87
20230905,130000,3574206360,13240,13240,13240,13240,7
20230905,125900,3574113680,13240,13240,13240,13240,7
20230905,125800,3574021000,13230,13200,13230,13200,905
20230905,125700,3562062190,13190,13210,13210,13190,926
20230905,125600,3549833040,13220,13220,13220,13220,6
20230905,125500,3549753720,13220,13210,13220,13210,62
20230905,125400,3548934090,13220,13230,13230,13210,1057
20230905,125300,3534961650,13230,13230,13230,13220,80
20230905,125200,3533903900,13230,13230,13230,13230,86
20230905,125100,3532766120,13220,13220,13230,13220,12
20230905,125000,3532607440,13220,13220,13230,13220,168
20230905,124900,3530386370,13230,13230,13230,13230,1
20230905,124800,3530373140,13230,13230,13230,13230,49
20230905,124700,3529724870,13220,13230,13230,13220,7
20230905,124600,3529632310,13230,13230,13230,13220,458
20230905,124500,3523577170,13230,13220,13240,13210,2086
20230905,124400,3496001280,13220,13240,13250,13210,694
20230905,124300,3486822490,13270,13230,13270,13230,1219
20230905,124200,3470678530,13220,13260,13260,13220,2693
20230905,124100,3434997540,13250,13270,13270,13250,116
20230905,124000,3433459830,13260,13250,13270,13250,897
20230905,123900,3421569410,13250,13240,13250,13240,523
20230905,123800,3414640570,13250,13250,13250,13250,525
20230905,123700,3407684320,13240,13230,13240,13230,1042
20230905,123600,3393891130,13230,13230,13230,13230,4
20230905,123500,3393838210,13230,13220,13240,13220,77
20230905,123400,3392819580,13230,13230,13230,13230,203
20230905,123300,3390133890,13230,13240,13240,13230,58
20230905,123200,3389366470,13240,13240,13240,13240,48
20230905,123100,3388730950,13240,13240,13240,13240,5
20230905,123000,3388664750,13230,13230,13230,13230,258
20230905,122900,3385251410,13220,13230,13230,13220,121
20230905,122800,3383650590,13230,13220,13230,13210,1170
20230905,122700,3368185150,13230,13230,13230,13230,26
20230905,122600,3367841170,13230,13230,13230,13220,436
20230905,122500,3362077000,13230,13230,13230,13230,624
20230905,122400,3353821480,13230,13240,13240,13230,70
20230905,122300,3352895340,13230,13240,13240,13230,151
20230905,122200,3350897600,13240,13240,13240,13230,135
20230905,122100,3349110460,13240,13240,13240,13240,52
20230905,122000,3348421980,13230,13220,13230,13220,856
20230905,121900,3337097150,13220,13250,13250,13220,1944
20230905,121800,3311370140,13250,13250,13250,13250,6
20230905,121700,3311290640,13250,13240,13250,13240,383
20230905,121600,3306215900,13240,13250,13250,13240,89
20230905,121500,3305037110,13240,13240,13250,13240,188
20230905,121400,3302547940,13240,13250,13250,13240,161
20230905,121300,3300416130,13240,13260,13260,13240,118
20230905,121200,3298852630,13260,13260,13260,13250,381
20230905,121100,3293803700,13260,13260,13260,13260,13
20230905,121000,3293631320,13260,13260,13260,13260,180
20230905,120900,3291244520,13260,13260,13260,13260,803
20230905,120800,3280596740,13260,13240,13260,13240,1061
20230905,120700,3266535500,13250,13240,13250,13240,191
20230905,120600,3264006620,13230,13230,13230,13230,305
20230905,120500,3259971470,13230,13240,13240,13230,185
20230905,120400,3257523910,13240,13240,13240,13240,8
20230905,120300,3257417990,13230,13250,13250,13230,388
20230905,120200,3252280940,13250,13240,13250,13240,606
20230905,120100,3244257450,13240,13250,13250,13240,254
20230905,120000,3240893040,13250,13250,13250,13240,141
20230905,115900,3239024850,13250,13250,13250,13240,563
20230905,115800,3231565210,13250,13250,13250,13250,384
20230905,115700,3226477210,13240,13250,13250,13240,121
20230905,115600,3224874470,13250,13260,13260,13220,986
20230905,115500,3211832590,13260,13250,13270,13250,1002
20230905,115400,3198546070,13260,13240,13260,13240,2330
20230905,115300,3167674780,13240,13230,13240,13230,936
20230905,115200,3155291000,13210,13230,13230,13210,598
20230905,115100,3147381110,13240,13230,13240,13230,1525
20230905,115000,3127200690,13220,13230,13230,13220,167
20230905,114900,3124991710,13220,13220,13220,13220,10
20230905,114800,3124859510,13220,13200,13220,13200,1268
20230905,114700,3108111810,13200,13210,13210,13200,51
20230905,114600,3107438130,13200,13220,13220,13200,15
20230905,114500,3107240050,13200,13190,13220,13190,2230
20230905,114400,3077808650,13190,13190,13190,13190,20
20230905,114300,3077544850,13190,13180,13190,13180,425
20230905,114200,3071941920,13170,13170,13170,13170,632
20230905,114100,3063618480,13190,13170,13190,13170,771
20230905,114000,3053464330,13180,13190,13190,13180,156
20230905,113900,3051408200,13180,13180,13180,13180,0
20230905,113800,3051408200,13180,13180,13190,13170,1614
20230905,113700,3030122670,13170,13180,13180,13170,66
20230905,113600,3029252840,13180,13180,13180,13180,53
20230905,113500,3028554300,13190,13180,13190,13180,746
20230905,113400,3018719580,13180,13190,13190,13180,41
20230905,113300,3018178810,13190,13180,13190,13180,156
20230905,113200,3016122250,13180,13200,13200,13180,361
20230905,113100,3011361390,13200,13200,13200,13200,186
20230905,113000,3008906190,13200,13200,13210,13190,1306
20230905,112900,2991661900,13200,13220,13220,13200,4016
20230905,112800,2938650320,13230,13220,13230,13220,466
20230905,112700,2932489760,13210,13190,13210,13190,310
20230905,112600,2928397770,13200,13200,13200,13200,37
20230905,112500,2927909370,13200,13190,13200,13180,134
20230905,112400,2926141930,13190,13200,13200,13190,35
20230905,112300,2925680230,13180,13210,13220,13180,2756
20230905,112200,2889280340,13210,13210,13210,13210,32
20230905,112100,2888857620,13200,13180,13200,13180,1007
20230905,112000,2875575350,13180,13190,13190,13170,1022
20230905,111900,2862106870,13200,13210,13210,13200,6
20230905,111800,2862027630,13210,13170,13210,13170,1666
20230905,111700,2840047130,13180,13180,13180,13180,367
20230905,111600,2835210070,13180,13180,13180,13180,102
20230905,111500,2833865710,13190,13170,13190,13170,268
20230905,111400,2830334280,13170,13160,13170,13160,944
20230905,111300,2817911180,13160,13170,13170,13160,258
20230905,111200,2814514310,13170,13150,13170,13150,423
20230905,111100,2808949660,13160,13150,13160,13140,170
20230905,111000,2806714120,13140,13130,13170,13130,1125
20230905,110900,2791908990,13130,13110,13130,13110,699
20230905,110800,2782738470,13100,13110,13110,13100,401
20230905,110700,2777485040,13110,13100,13110,13100,1258
20230905,110600,2761003020,13100,13100,13110,13100,568
20230905,110500,2753557940,13110,13100,13110,13100,438
20230905,110400,2747820110,13110,13100,13110,13100,531
20230905,110300,2740861690,13100,13090,13110,13090,944
20230905,110200,2728491730,13100,13100,13100,13100,1032
20230905,110100,2714972530,13090,13090,13100,13080,783
20230905,110000,2704723870,13080,13080,13090,13080,833
20230905,105900,2693828190,13080,13080,13090,13070,581
20230905,105800,2686230120,13080,13070,13080,13070,1382
20230905,105700,2668154470,13070,13070,13080,13060,1206
20230905,105600,2652393370,13070,13070,13080,13070,824
20230905,105500,2641623650,13070,13060,13080,13060,1060
20230905,105400,2627771670,13060,13070,13080,13060,1051
20230905,105300,2614034780,13070,13060,13080,13060,874
20230905,105200,2602611760,13070,13070,13080,13060,1618
20230905,105100,2581470190,13070,13080,13090,13070,3429
20230905,105000,2536643590,13080,13090,13090,13070,1637
20230905,104900,2515227510,13090,13080,13090,13080,1054
20230905,104800,2501438150,13090,13080,13090,13080,1234
20230905,104700,2485295780,13080,13100,13110,13080,6576
20230905,104600,2399199500,13100,13100,13110,13100,743
20230905,104500,2389465780,13100,13110,13120,13100,1195
20230905,104400,2373799270,13110,13110,13120,13110,1868
20230905,104300,2349304610,13110,13110,13120,13110,955
20230905,104200,2336782920,13110,13130,13130,13110,1261
20230905,104100,2320239500,13130,13110,13130,13110,915
20230905,104000,2308239550,13110,13110,13120,13110,918
20230905,103900,2296204350,13110,13120,13130,13110,5655
20230905,103800,2222018860,13130,13120,13130,13120,1564
20230905,103700,2201497420,13120,13160,13160,13120,7609
20230905,103600,2101480690,13170,13170,13180,13160,2571
20230905,103500,2067632210,13170,13170,13190,13170,248
20230905,103400,2064363830,13170,13190,13190,13170,1287
20230905,103300,2047409520,13190,13180,13190,13180,458
20230905,103200,2041373040,13180,13180,13200,13180,1698
20230905,103100,2018982320,13180,13180,13190,13180,2278
20230905,103000,1988956880,13180,13180,13180,13180,1603
20230905,102900,1967829340,13190,13190,13190,13190,1
20230905,102800,1967816150,13190,13190,13190,13180,56
20230905,102700,1967077570,13180,13180,13190,13170,924
20230905,102600,1954901060,13170,13170,13180,13170,412
20230905,102500,1949472570,13180,13180,13180,13180,1707
20230905,102400,1926974310,13180,13190,13190,13180,58
20230905,102300,1926209700,13190,13190,13190,13180,799
20230905,102200,1915671010,13190,13180,13190,13180,424
20230905,102100,1910081450,13180,13180,13180,13170,717
20230905,102000,1900631650,13180,13180,13180,13170,114
20230905,101900,1899129200,13180,13180,13180,13170,141
20230905,101800,1897270830,13180,13180,13180,13170,81
20230905,101700,1896203310,13180,13190,13190,13170,1633
20230905,101600,1874673550,13190,13200,13200,13190,433
20230905,101500,1868959980,13210,13200,13210,13200,142
20230905,101400,1867085100,13210,13200,13210,13200,346
20230905,101300,1862517440,13200,13190,13200,13190,85
20230905,101200,1861396280,13200,13190,13200,13190,49
20230905,101100,1860749500,13190,13200,13200,13190,72
20230905,101000,1859799160,13190,13230,13230,13190,922
20230905,100900,1847610320,13220,13190,13220,13190,2158
20230905,100800,1819115770,13190,13170,13190,13170,483
20230905,100700,1812749950,13170,13160,13180,13160,642
20230905,100600,1804295210,13160,13170,13180,13160,2866
20230905,100500,1766555660,13180,13190,13190,13180,145
20230905,100400,1764644440,13190,13180,13190,13170,124
20230905,100300,1763010320,13170,13170,13180,13160,874
20230905,100200,1751499010,13170,13170,13180,13160,2362
20230905,100100,1720403690,13180,13190,13190,13170,1290
20230905,100000,1703401550,13180,13200,13200,13180,1964
20230905,095900,1677495350,13200,13210,13210,13200,2932
20230905,095800,1638792450,13210,13230,13230,13200,705
20230905,095700,1629473430,13230,13210,13230,13200,404
20230905,095600,1624131800,13200,13200,13210,13200,55
20230905,095500,1623405320,13200,13190,13200,13190,901
20230905,095400,1611515030,13190,13200,13200,13190,768
20230905,095300,1601379000,13190,13200,13200,13190,460
20230905,095200,1595309980,13190,13200,13200,13190,347
20230905,095100,1590730600,13200,13200,13200,13190,1321
20230905,095000,1573293410,13200,13190,13200,13180,125
20230905,094900,1571644690,13190,13190,13190,13180,424
20230905,094800,1566052140,13180,13180,13190,13180,384
20230905,094700,1560989730,13180,13170,13180,13170,717
20230905,094600,1551540720,13170,13170,13180,13160,3421
20230905,094500,1506500030,13170,13170,13170,13160,750
20230905,094400,1496622570,13180,13190,13190,13180,212
20230905,094300,1493828400,13180,13190,13190,13160,1477
20230905,094200,1474374240,13190,13170,13190,13160,1436
20230905,094100,1455461910,13170,13180,13180,13160,3201
20230905,094000,1413299660,13180,13230,13230,13180,580
20230905,093900,1405643980,13230,13200,13230,13200,35
20230905,093800,1405181550,13210,13200,13220,13180,3495
20230905,093700,1359094410,13210,13230,13230,13180,2976
20230905,093600,1319821200,13240,13210,13240,13210,689
20230905,093500,1310715640,13200,13200,13200,13190,575
20230905,093400,1303125970,13200,13220,13220,13190,3001
20230905,093300,1263507560,13230,13240,13250,13210,1562
20230905,093200,1242858060,13250,13230,13250,13230,72
20230905,093100,1241904780,13230,13230,13240,13230,1457
20230905,093000,1222622240,13240,13230,13240,13220,652
20230905,092900,1213995770,13240,13240,13240,13240,107
20230905,092800,1212579090,13240,13250,13250,13230,580
20230905,092700,1204897880,13240,13250,13260,13240,942
20230905,092600,1192416850,13240,13240,13240,13240,401
20230905,092500,1187107610,13230,13210,13230,13200,2288
20230905,092400,1156872350,13200,13260,13260,13200,13060
20230905,092300,984107410,13260,13250,13270,13250,634
20230905,092200,975702300,13250,13260,13270,13250,429
20230905,092100,970015840,13260,13280,13300,13260,1746
20230905,092000,946822210,13280,13250,13280,13250,1823
20230905,091900,922646530,13250,13250,13260,13240,1070
20230905,091800,908469470,13240,13270,13270,13220,1182
20230905,091700,892827230,13260,13270,13270,13220,2308
20230905,091600,862263310,13270,13280,13280,13270,397
20230905,091500,856993890,13280,13280,13280,13270,1016
20230905,091400,843508860,13280,13300,13300,13270,4719
20230905,091300,780795040,13300,13330,13330,13300,3867
20230905,091200,729318030,13330,13330,13340,13330,2032
20230905,091100,702221820,13330,13340,13340,13330,1067
20230905,091000,687991560,13340,13340,13350,13330,4355
20230905,090900,629894640,13340,13370,13370,13340,1320
20230905,090800,612267150,13370,13340,13370,13340,1619
20230905,090700,590648180,13340,13370,13370,13320,3762
20230905,090600,540412420,13370,13370,13390,13360,4327
20230905,090500,482518160,13380,13390,13390,13370,7308
20230905,090400,384704720,13380,13380,13410,13370,6345
20230905,090300,299729700,13390,13350,13390,13350,7357
20230905,090200,201312670,13360,13350,13390,13330,4766
20230905,090100,137602530,13340,13270,13360,13270,3916
20230905,090000,85512640,13280,13220,13350,13210,6458