KissMeData/396270/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,205200,61049228230,20000,20000,20000,20000,30222
20230905,205100,61049228230,20000,20000,20000,20000,0
20230905,205000,61049228230,20000,20000,20000,20000,0
20230905,204900,61049228230,20000,20000,20000,20000,0
20230905,204800,61049228230,20000,20000,20000,20000,0
20230905,204700,61049228230,20000,20000,20000,20000,0
20230905,204600,61049228230,20000,20000,20000,20000,0
20230905,204500,61049228230,20000,20000,20000,20000,0
20230905,204400,61049228230,20000,20000,20000,20000,0
20230905,204300,61049228230,20000,20000,20000,20000,0
20230905,204200,61049228230,20000,20000,20000,20000,0
20230905,204100,61049228230,20000,20000,20000,20000,0
20230905,204000,61049228230,20000,20000,20000,20000,0
20230905,203900,61049228230,20000,20000,20000,20000,0
20230905,203800,61049228230,20000,20000,20000,20000,0
20230905,203700,61049228230,20000,20000,20000,20000,0
20230905,203600,61049228230,20000,20000,20000,20000,0
20230905,203500,61049228230,20000,20000,20000,20000,0
20230905,203400,61049228230,20000,20000,20000,20000,0
20230905,203300,61049228230,20000,20000,20000,20000,0
20230905,203200,61049228230,20000,20000,20000,20000,0
20230905,203100,61049228230,20000,20000,20000,20000,0
20230905,203000,61049228230,20000,20000,20000,20000,0
20230905,202900,61049228230,20000,20000,20000,20000,0
20230905,202800,61049228230,20000,20000,20000,20000,0
20230905,202700,61049228230,20000,20000,20000,20000,0
20230905,202600,61049228230,20000,20000,20000,20000,0
20230905,202500,61049228230,20000,20000,20000,20000,0
20230905,202400,61049228230,20000,20000,20000,20000,0
20230905,202300,61049228230,20000,20000,20000,20000,0
20230905,202200,61049228230,20000,20000,20000,20000,30222
20230905,202100,61049228230,20000,20000,20000,20000,0
20230905,202000,61049228230,20000,20000,20000,20000,0
20230905,201900,61049228230,20000,20000,20000,20000,0
20230905,201800,61049228230,20000,20000,20000,20000,0
20230905,201700,61049228230,20000,20000,20000,20000,0
20230905,201600,61049228230,20000,20000,20000,20000,0
20230905,201500,61049228230,20000,20000,20000,20000,0
20230905,201400,61049228230,20000,20000,20000,20000,0
20230905,201300,61049228230,20000,20000,20000,20000,0
20230905,201200,61049228230,20000,20000,20000,20000,0
20230905,201100,61049228230,20000,20000,20000,20000,0
20230905,201000,61049228230,20000,20000,20000,20000,0
20230905,200900,61049228230,20000,20000,20000,20000,0
20230905,200800,61049228230,20000,20000,20000,20000,0
20230905,200700,61049228230,20000,20000,20000,20000,0
20230905,200600,61049228230,20000,20000,20000,20000,0
20230905,200500,61049228230,20000,20000,20000,20000,0
20230905,200400,61049228230,20000,20000,20000,20000,0
20230905,200300,61049228230,20000,20000,20000,20000,0
20230905,200200,61049228230,20000,20000,20000,20000,0
20230905,200100,61049228230,20000,20000,20000,20000,0
20230905,200000,61049228230,20000,20000,20000,20000,0
20230905,195900,61049228230,20000,20000,20000,20000,0
20230905,195800,61049228230,20000,20000,20000,20000,0
20230905,195700,61049228230,20000,20000,20000,20000,0
20230905,195600,61049228230,20000,20000,20000,20000,0
20230905,195500,61049228230,20000,20000,20000,20000,0
20230905,195400,61049228230,20000,20000,20000,20000,0
20230905,195300,61049228230,20000,20000,20000,20000,0
20230905,195200,61049228230,20000,20000,20000,20000,30222
20230905,195100,61049228230,20000,20000,20000,20000,0
20230905,195000,61049228230,20000,20000,20000,20000,0
20230905,194900,61049228230,20000,20000,20000,20000,0
20230905,194800,61049228230,20000,20000,20000,20000,0
20230905,194700,61049228230,20000,20000,20000,20000,0
20230905,194600,61049228230,20000,20000,20000,20000,0
20230905,194500,61049228230,20000,20000,20000,20000,0
20230905,194400,61049228230,20000,20000,20000,20000,0
20230905,194300,61049228230,20000,20000,20000,20000,0
20230905,194200,61049228230,20000,20000,20000,20000,0
20230905,194100,61049228230,20000,20000,20000,20000,0
20230905,194000,61049228230,20000,20000,20000,20000,0
20230905,193900,61049228230,20000,20000,20000,20000,0
20230905,193800,61049228230,20000,20000,20000,20000,0
20230905,193700,61049228230,20000,20000,20000,20000,0
20230905,193600,61049228230,20000,20000,20000,20000,0
20230905,193500,61049228230,20000,20000,20000,20000,0
20230905,193400,61049228230,20000,20000,20000,20000,0
20230905,193300,61049228230,20000,20000,20000,20000,0
20230905,193200,61049228230,20000,20000,20000,20000,0
20230905,193100,61049228230,20000,20000,20000,20000,0
20230905,193000,61049228230,20000,20000,20000,20000,0
20230905,192900,61049228230,20000,20000,20000,20000,0
20230905,192800,61049228230,20000,20000,20000,20000,0
20230905,192700,61049228230,20000,20000,20000,20000,0
20230905,192600,61049228230,20000,20000,20000,20000,0
20230905,192500,61049228230,20000,20000,20000,20000,0
20230905,192400,61049228230,20000,20000,20000,20000,0
20230905,192300,61049228230,20000,20000,20000,20000,0
20230905,192200,61049228230,20000,20000,20000,20000,30222
20230905,192100,61049228230,20000,20000,20000,20000,0
20230905,192000,61049228230,20000,20000,20000,20000,0
20230905,191900,61049228230,20000,20000,20000,20000,0
20230905,191800,61049228230,20000,20000,20000,20000,0
20230905,191700,61049228230,20000,20000,20000,20000,0
20230905,191600,61049228230,20000,20000,20000,20000,0
20230905,191500,61049228230,20000,20000,20000,20000,0
20230905,191400,61049228230,20000,20000,20000,20000,0
20230905,191300,61049228230,20000,20000,20000,20000,0
20230905,191200,61049228230,20000,20000,20000,20000,0
20230905,191100,61049228230,20000,20000,20000,20000,0
20230905,191000,61049228230,20000,20000,20000,20000,0
20230905,190900,61049228230,20000,20000,20000,20000,0
20230905,190800,61049228230,20000,20000,20000,20000,0
20230905,190700,61049228230,20000,20000,20000,20000,0
20230905,190600,61049228230,20000,20000,20000,20000,0
20230905,190500,61049228230,20000,20000,20000,20000,0
20230905,190400,61049228230,20000,20000,20000,20000,0
20230905,190300,61049228230,20000,20000,20000,20000,0
20230905,190200,61049228230,20000,20000,20000,20000,0
20230905,190100,61049228230,20000,20000,20000,20000,0
20230905,190000,61049228230,20000,20000,20000,20000,0
20230905,185900,61049228230,20000,20000,20000,20000,0
20230905,185800,61049228230,20000,20000,20000,20000,0
20230905,185700,61049228230,20000,20000,20000,20000,0
20230905,185600,61049228230,20000,20000,20000,20000,0
20230905,185500,61049228230,20000,20000,20000,20000,0
20230905,185400,61049228230,20000,20000,20000,20000,0
20230905,185300,61049228230,20000,20000,20000,20000,0
20230905,185200,61049228230,20000,20000,20000,20000,30222
20230905,185100,61049228230,20000,20000,20000,20000,0
20230905,185000,61049228230,20000,20000,20000,20000,0
20230905,184900,61049228230,20000,20000,20000,20000,0
20230905,184800,61049228230,20000,20000,20000,20000,0
20230905,184700,61049228230,20000,20000,20000,20000,0
20230905,184600,61049228230,20000,20000,20000,20000,0
20230905,184500,61049228230,20000,20000,20000,20000,0
20230905,184400,61049228230,20000,20000,20000,20000,0
20230905,184300,61049228230,20000,20000,20000,20000,0
20230905,184200,61049228230,20000,20000,20000,20000,0
20230905,184100,61049228230,20000,20000,20000,20000,0
20230905,184000,61049228230,20000,20000,20000,20000,0
20230905,183900,61049228230,20000,20000,20000,20000,0
20230905,183800,61049228230,20000,20000,20000,20000,0
20230905,183700,61049228230,20000,20000,20000,20000,0
20230905,183600,61049228230,20000,20000,20000,20000,0
20230905,183500,61049228230,20000,20000,20000,20000,0
20230905,183400,61049228230,20000,20000,20000,20000,0
20230905,183300,61049228230,20000,20000,20000,20000,0
20230905,183200,61049228230,20000,20000,20000,20000,0
20230905,183100,61049228230,20000,20000,20000,20000,0
20230905,183000,61049228230,20000,20000,20000,20000,0
20230905,182900,61049228230,20000,20000,20000,20000,0
20230905,182800,61049228230,20000,20000,20000,20000,0
20230905,182700,61049228230,20000,20000,20000,20000,0
20230905,182600,61049228230,20000,20000,20000,20000,0
20230905,182500,61049228230,20000,20000,20000,20000,0
20230905,182400,61049228230,20000,20000,20000,20000,0
20230905,182300,61049228230,20000,20000,20000,20000,0
20230905,182200,61049228230,20000,20000,20000,20000,30222
20230905,182100,61049228230,20000,20000,20000,20000,0
20230905,182000,61049228230,20000,20000,20000,20000,0
20230905,181900,61049228230,20000,20000,20000,20000,0
20230905,181800,61049228230,20000,20000,20000,20000,0
20230905,181700,61049228230,20000,20000,20000,20000,0
20230905,181600,61049228230,20000,20000,20000,20000,0
20230905,181500,61049228230,20000,20000,20000,20000,0
20230905,181400,61049228230,20000,20000,20000,20000,0
20230905,181300,61049228230,20000,20000,20000,20000,0
20230905,181200,61049228230,20000,20000,20000,20000,0
20230905,181100,61049228230,20000,20000,20000,20000,0
20230905,181000,61049228230,20000,20000,20000,20000,0
20230905,180900,61049228230,20000,20000,20000,20000,0
20230905,180800,61049228230,20000,20000,20000,20000,0
20230905,180700,61049228230,20000,20000,20000,20000,0
20230905,180600,61049228230,20000,20000,20000,20000,0
20230905,180500,61049228230,20000,20000,20000,20000,0
20230905,180400,61049228230,20000,20000,20000,20000,0
20230905,180300,61049228230,20000,20000,20000,20000,0
20230905,180200,61049228230,20000,20000,20000,20000,0
20230905,180100,61049228230,20000,20000,20000,20000,0
20230905,180000,61049228230,20000,20000,20000,20000,0
20230905,175900,61049228230,20000,20000,20000,20000,0
20230905,175800,61049228230,20000,20000,20000,20000,0
20230905,175700,61049228230,20000,20000,20000,20000,0
20230905,175600,61049228230,20000,20000,20000,20000,0
20230905,175500,61049228230,20000,20000,20000,20000,0
20230905,175400,61049228230,20000,20000,20000,20000,0
20230905,175300,61049228230,20000,20000,20000,20000,0
20230905,175200,61049228230,20000,20000,20000,20000,30222
20230905,175100,61049228230,20000,20000,20000,20000,0
20230905,175000,61049228230,20000,20000,20000,20000,0
20230905,174900,61049228230,20000,20000,20000,20000,0
20230905,174800,61049228230,20000,20000,20000,20000,0
20230905,174700,61049228230,20000,20000,20000,20000,0
20230905,174600,61049228230,20000,20000,20000,20000,0
20230905,174500,61049228230,20000,20000,20000,20000,0
20230905,174400,61049228230,20000,20000,20000,20000,0
20230905,174300,61049228230,20000,20000,20000,20000,0
20230905,174200,61049228230,20000,20000,20000,20000,0
20230905,174100,61049228230,20000,20000,20000,20000,0
20230905,174000,61049228230,20000,20000,20000,20000,0
20230905,173900,61049228230,20000,20000,20000,20000,0
20230905,173800,61049228230,20000,20000,20000,20000,0
20230905,173700,61049228230,20000,20000,20000,20000,0
20230905,173600,61049228230,20000,20000,20000,20000,0
20230905,173500,61049228230,20000,20000,20000,20000,0
20230905,173400,61049228230,20000,20000,20000,20000,0
20230905,173300,61049228230,20000,20000,20000,20000,0
20230905,173200,61049228230,20000,20000,20000,20000,0
20230905,173100,61049228230,20000,20000,20000,20000,0
20230905,173000,61049228230,20000,20000,20000,20000,0
20230905,172900,61049228230,20000,20000,20000,20000,0
20230905,172800,61049228230,20000,20000,20000,20000,0
20230905,172700,61049228230,20000,20000,20000,20000,0
20230905,172600,61049228230,20000,20000,20000,20000,0
20230905,172500,61049228230,20000,20000,20000,20000,0
20230905,172400,61049228230,20000,20000,20000,20000,0
20230905,172300,61049228230,20000,20000,20000,20000,0
20230905,172200,61049228230,20000,20000,20000,20000,30222
20230905,172100,61049228230,20000,20000,20000,20000,0
20230905,172000,61049228230,20000,20000,20000,20000,0
20230905,171900,61049228230,20000,20000,20000,20000,0
20230905,171800,61049228230,20000,20000,20000,20000,0
20230905,171700,61049228230,20000,20000,20000,20000,0
20230905,171600,61049228230,20000,20000,20000,20000,0
20230905,171500,61049228230,20000,20000,20000,20000,0
20230905,171400,61049228230,20000,20000,20000,20000,0
20230905,171300,61049228230,20000,20000,20000,20000,0
20230905,171200,61049228230,20000,20000,20000,20000,0
20230905,171100,61049228230,20000,20000,20000,20000,0
20230905,171000,61049228230,20000,20000,20000,20000,0
20230905,170900,61049228230,20000,20000,20000,20000,0
20230905,170800,61049228230,20000,20000,20000,20000,0
20230905,170700,61049228230,20000,20000,20000,20000,0
20230905,170600,61049228230,20000,20000,20000,20000,0
20230905,170500,61049228230,20000,20000,20000,20000,0
20230905,170400,61049228230,20000,20000,20000,20000,0
20230905,170300,61049228230,20000,20000,20000,20000,0
20230905,170200,61049228230,20000,20000,20000,20000,0
20230905,170100,61049228230,20000,20000,20000,20000,0
20230905,170000,61049228230,20000,20000,20000,20000,0
20230905,165900,61049228230,20000,20000,20000,20000,0
20230905,165800,61049228230,20000,20000,20000,20000,0
20230905,165700,61049228230,20000,20000,20000,20000,0
20230905,165600,61049228230,20000,20000,20000,20000,0
20230905,165500,61049228230,20000,20000,20000,20000,0
20230905,165400,61049228230,20000,20000,20000,20000,0
20230905,165300,61049228230,20000,20000,20000,20000,0
20230905,165200,61049228230,20000,20000,20000,20000,30222
20230905,165100,61049228230,20000,20000,20000,20000,0
20230905,165000,61049228230,20000,20000,20000,20000,0
20230905,164900,61049228230,20000,20000,20000,20000,0
20230905,164800,61049228230,20000,20000,20000,20000,0
20230905,164700,61049228230,20000,20000,20000,20000,0
20230905,164600,61049228230,20000,20000,20000,20000,0
20230905,164500,61049228230,20000,20000,20000,20000,0
20230905,164400,61049228230,20000,20000,20000,20000,0
20230905,164300,61049228230,20000,20000,20000,20000,0
20230905,164200,61049228230,20000,20000,20000,20000,0
20230905,164100,61049228230,20000,20000,20000,20000,0
20230905,164000,61049228230,20000,20000,20000,20000,0
20230905,163900,61049228230,20000,20000,20000,20000,0
20230905,163800,61049228230,20000,20000,20000,20000,0
20230905,163700,61049228230,20000,20000,20000,20000,0
20230905,163600,61049228230,20000,20000,20000,20000,0
20230905,163500,61049228230,20000,20000,20000,20000,0
20230905,163400,61049228230,20000,20000,20000,20000,0
20230905,163300,61049228230,20000,20000,20000,20000,0
20230905,163200,61049228230,20000,20000,20000,20000,0
20230905,163100,61049228230,20000,20000,20000,20000,0
20230905,163000,61049228230,20000,20000,20000,20000,0
20230905,162900,61049228230,20000,20000,20000,20000,0
20230905,162800,61049228230,20000,20000,20000,20000,0
20230905,162700,61049228230,20000,20000,20000,20000,0
20230905,162600,61049228230,20000,20000,20000,20000,0
20230905,162500,61049228230,20000,20000,20000,20000,0
20230905,162400,61049228230,20000,20000,20000,20000,0
20230905,162300,61049228230,20000,20000,20000,20000,0
20230905,162200,61049228230,20000,20000,20000,20000,30222
20230905,162100,61049228230,20000,20000,20000,20000,0
20230905,162000,61049228230,20000,20000,20000,20000,0
20230905,161900,61049228230,20000,20000,20000,20000,0
20230905,161800,61049228230,20000,20000,20000,20000,0
20230905,161700,61049228230,20000,20000,20000,20000,0
20230905,161600,61049228230,20000,20000,20000,20000,0
20230905,161500,61049228230,20000,20000,20000,20000,0
20230905,161400,61049228230,20000,20000,20000,20000,0
20230905,161300,61049228230,20000,20000,20000,20000,0
20230905,161200,61049228230,20000,20000,20000,20000,0
20230905,161100,61049228230,20000,20000,20000,20000,0
20230905,161000,61049228230,20000,20000,20000,20000,0
20230905,160900,61049228230,20000,20000,20000,20000,0
20230905,160800,61049228230,20000,20000,20000,20000,0
20230905,160700,61049228230,20000,20000,20000,20000,0
20230905,160600,61049228230,20000,20000,20000,20000,0
20230905,160500,61049228230,20000,20000,20000,20000,0
20230905,160400,61049228230,20000,20000,20000,20000,0
20230905,160300,61049228230,20000,20000,20000,20000,0
20230905,160200,61049228230,20000,20000,20000,20000,0
20230905,160100,61049228230,20000,20000,20000,20000,0
20230905,160000,61049228230,20000,20000,20000,20000,0
20230905,155900,61049228230,20000,20000,20000,20000,0
20230905,155800,61049228230,20000,20000,20000,20000,0
20230905,155700,61049228230,20000,20000,20000,20000,0
20230905,155600,61049228230,20000,20000,20000,20000,0
20230905,155500,61049228230,20000,20000,20000,20000,0
20230905,155400,61049228230,20000,20000,20000,20000,0
20230905,155300,61049228230,20000,20000,20000,20000,0
20230905,155200,61049228230,20000,20000,20000,20000,30222
20230905,155100,61049228230,20000,20000,20000,20000,0
20230905,155000,61049228230,20000,20000,20000,20000,0
20230905,154900,61049228230,20000,20000,20000,20000,0
20230905,154800,61049228230,20000,20000,20000,20000,0
20230905,154700,61049228230,20000,20000,20000,20000,0
20230905,154600,61049228230,20000,20000,20000,20000,0
20230905,154500,61049228230,20000,20000,20000,20000,0
20230905,154400,61049228230,20000,20000,20000,20000,0
20230905,154300,61049228230,20000,20000,20000,20000,0
20230905,154200,61049228230,20000,20000,20000,20000,0
20230905,154100,61049228230,20000,20000,20000,20000,0
20230905,154000,61049228230,20000,20000,20000,20000,0
20230905,153900,61049228230,20000,20000,20000,20000,0
20230905,153800,61049228230,20000,20000,20000,20000,0
20230905,153700,61049228230,20000,20000,20000,20000,0
20230905,153600,61049228230,20000,20000,20000,20000,0
20230905,153500,61049228230,20000,20000,20000,20000,0
20230905,153400,61049228230,20000,20000,20000,20000,0
20230905,153300,61049228230,20000,20000,20000,20000,0
20230905,153200,61049228230,20000,20000,20000,20000,0
20230905,153100,61049228230,20000,20000,20000,20000,0
20230905,153000,61049228230,20000,20000,20000,20000,30222
20230905,152900,60444788230,19960,19960,19960,19960,0
20230905,152800,60444788230,19960,19960,19960,19960,0
20230905,152700,60444788230,19960,19960,19960,19960,0
20230905,152600,60444788230,19960,19960,19960,19960,0
20230905,152500,60444788230,19960,19960,19960,19960,0
20230905,152400,60444788230,19960,19960,19960,19960,0
20230905,152300,60444788230,19960,19960,19960,19960,0
20230905,152200,60444788230,19960,19960,19960,19960,0
20230905,152100,60444788230,19960,19960,19960,19960,0
20230905,152000,60444788230,19960,19960,19960,19960,0
20230905,151900,60444788230,19960,19930,19960,19930,6901
20230905,151800,60307133180,19940,19940,19940,19930,3334
20230905,151700,60240667910,19940,19920,19940,19910,6083
20230905,151600,60119417180,19930,19890,19930,19890,3908
20230905,151500,60041575870,19890,19870,19900,19860,6665
20230905,151400,59909109050,19890,19920,19950,19890,5573
20230905,151300,59798131070,19920,19840,19920,19840,5936
20230905,151200,59680060450,19840,19750,19850,19750,6965
20230905,151100,59542199200,19740,19770,19770,19730,1786
20230905,151000,59506925840,19770,19750,19790,19750,2543
20230905,150900,59456659700,19770,19690,19780,19680,5141
20230905,150800,59355246170,19690,19640,19690,19640,3543
20230905,150700,59285546100,19640,19610,19640,19610,1947
20230905,150600,59247340660,19610,19590,19620,19590,1087
20230905,150500,59226035200,19620,19570,19620,19520,5486
20230905,150400,59118603120,19560,19570,19580,19510,916
20230905,150300,59100681060,19570,19520,19570,19500,2055
20230905,150200,59060545950,19510,19520,19540,19500,1221
20230905,150100,59036716970,19530,19510,19540,19510,803
20230905,150000,59021038930,19520,19490,19520,19480,1426
20230905,145900,58993241210,19490,19490,19520,19480,1167
20230905,145800,58970489890,19520,19470,19520,19470,1337
20230905,145700,58944411570,19470,19480,19500,19470,1971
20230905,145600,58906018410,19470,19460,19490,19460,1395
20230905,145500,58878858880,19460,19480,19490,19460,1525
20230905,145400,58849167010,19480,19530,19540,19470,1526
20230905,145300,58819404480,19530,19560,19570,19530,1476
20230905,145200,58790566510,19540,19490,19590,19470,4676
20230905,145100,58699249930,19490,19460,19490,19450,2589
20230905,145000,58648876890,19470,19470,19480,19460,1072
20230905,144900,58628005720,19480,19470,19480,19460,857
20230905,144800,58611322290,19470,19480,19500,19470,1398
20230905,144700,58584095700,19480,19500,19510,19480,2221
20230905,144600,58540801480,19500,19500,19510,19500,2184
20230905,144500,58498212170,19510,19520,19530,19500,2220
20230905,144400,58454898240,19520,19540,19550,19520,1337
20230905,144300,58428774060,19540,19530,19550,19530,1210
20230905,144200,58405136480,19530,19540,19550,19530,963
20230905,144100,58386318720,19540,19530,19550,19520,2280
20230905,144000,58341783910,19530,19530,19540,19530,1943
20230905,143900,58303831830,19530,19570,19570,19530,1650
20230905,143800,58271584140,19570,19550,19570,19540,179
20230905,143700,58268084030,19550,19590,19590,19550,759
20230905,143600,58253240210,19570,19600,19600,19570,238
20230905,143500,58248581630,19560,19540,19560,19540,1306
20230905,143400,58223051670,19540,19560,19620,19540,1453
20230905,143300,58194648220,19550,19560,19630,19550,975
20230905,143200,58175540230,19640,19670,19670,19550,2017
20230905,143100,58136088150,19670,19560,19700,19540,5587
20230905,143000,58026539120,19550,19540,19550,19530,385
20230905,142900,58019016190,19530,19520,19540,19510,400
20230905,142800,58011206700,19510,19520,19540,19510,782
20230905,142700,57995941100,19520,19540,19540,19520,677
20230905,142600,57982719950,19540,19560,19560,19540,767
20230905,142500,57967721800,19560,19570,19570,19500,1921
20230905,142400,57930207650,19570,19600,19680,19570,2415
20230905,142300,57882783140,19600,19590,19620,19570,1720
20230905,142200,57849077870,19590,19560,19630,19560,3377
20230905,142100,57782891020,19550,19470,19550,19420,1860
20230905,142000,57746647970,19420,19470,19510,19410,990
20230905,141900,57727407130,19430,19440,19510,19410,2038
20230905,141800,57687797540,19440,19490,19500,19440,1212
20230905,141700,57664183950,19490,19440,19520,19390,5598
20230905,141600,57555486680,19440,19480,19510,19440,1526
20230905,141500,57525783180,19480,19480,19480,19440,2613
20230905,141400,57474949310,19480,19500,19510,19480,1297
20230905,141300,57449675830,19500,19530,19530,19500,1026
20230905,141200,57429655010,19530,19500,19550,19500,838
20230905,141100,57413294340,19510,19500,19510,19500,508
20230905,141000,57403386830,19500,19520,19530,19500,1873
20230905,140900,57366851610,19520,19560,19560,19520,968
20230905,140800,57347944020,19550,19550,19560,19530,367
20230905,140700,57340769740,19560,19590,19590,19540,783
20230905,140600,57325451530,19590,19540,19590,19540,283
20230905,140500,57319913540,19540,19560,19580,19540,547
20230905,140400,57309210760,19560,19570,19580,19520,942
20230905,140300,57290788740,19570,19560,19570,19540,570
20230905,140200,57279639900,19540,19490,19560,19490,1156
20230905,140100,57257059190,19490,19500,19520,19480,1181
20230905,140000,57234031720,19500,19520,19530,19500,477
20230905,135900,57224722430,19530,19540,19550,19530,702
20230905,135800,57211003360,19550,19550,19560,19550,2034
20230905,135700,57171238070,19550,19530,19560,19530,489
20230905,135600,57161681090,19550,19600,19610,19550,2806
20230905,135500,57106706240,19620,19550,19630,19550,2821
20230905,135400,57051413290,19550,19540,19570,19530,705
20230905,135300,57037630990,19540,19560,19560,19520,288
20230905,135200,57032002500,19560,19500,19570,19500,2775
20230905,135100,56977774530,19500,19430,19500,19410,2135
20230905,135000,56936267310,19420,19430,19440,19420,580
20230905,134900,56924996790,19430,19440,19450,19430,453
20230905,134800,56916193600,19450,19440,19450,19430,1059
20230905,134700,56895608530,19450,19460,19460,19440,1038
20230905,134600,56875419240,19450,19460,19460,19450,1617
20230905,134500,56843967910,19460,19460,19470,19450,725
20230905,134400,56829863120,19460,19460,19470,19450,1832
20230905,134300,56794215280,19460,19460,19470,19460,802
20230905,134200,56778607450,19460,19500,19500,19460,1345
20230905,134100,56752419580,19500,19490,19500,19470,2084
20230905,134000,56711828600,19480,19500,19510,19480,1988
20230905,133900,56673070770,19500,19510,19520,19500,784
20230905,133800,56657778640,19510,19480,19520,19480,858
20230905,133700,56641054890,19490,19460,19490,19460,1638
20230905,133600,56609161650,19460,19490,19490,19460,3603
20230905,133500,56539005700,19490,19520,19540,19490,4917
20230905,133400,56443102220,19520,19520,19530,19520,534
20230905,133300,56432678010,19520,19510,19530,19510,816
20230905,133200,56416747290,19520,19520,19530,19510,1233
20230905,133100,56392681040,19520,19520,19530,19510,1507
20230905,133000,56363263380,19520,19520,19530,19520,1041
20230905,132900,56342942280,19530,19530,19540,19520,1175
20230905,132800,56319989280,19530,19530,19540,19530,998
20230905,132700,56300498250,19540,19530,19540,19530,895
20230905,132600,56283018180,19540,19530,19540,19520,889
20230905,132500,56265652790,19530,19530,19540,19520,2291
20230905,132400,56220918180,19540,19530,19550,19530,678
20230905,132300,56207671420,19530,19540,19540,19530,942
20230905,132200,56189268290,19530,19550,19550,19530,901
20230905,132100,56171663380,19550,19580,19580,19540,881
20230905,132000,56154441510,19590,19580,19590,19550,1796
20230905,131900,56119309200,19550,19560,19600,19550,457
20230905,131800,56110364580,19580,19550,19580,19550,1458
20230905,131700,56081847900,19560,19540,19560,19530,640
20230905,131600,56069336250,19540,19570,19580,19540,3326
20230905,131500,56004310690,19570,19570,19620,19570,1264
20230905,131400,55979563200,19570,19600,19620,19560,1545
20230905,131300,55949315610,19600,19580,19600,19580,593
20230905,131200,55937701120,19580,19610,19630,19580,1620
20230905,131100,55905950840,19640,19670,19670,19600,614
20230905,131000,55893893110,19670,19610,19680,19580,929
20230905,130900,55875674330,19620,19600,19620,19600,2130
20230905,130800,55833925620,19610,19650,19650,19600,1482
20230905,130700,55804862430,19650,19630,19650,19600,1124
20230905,130600,55782811280,19630,19640,19640,19630,1093
20230905,130500,55761350230,19640,19640,19650,19620,449
20230905,130400,55752533690,19650,19650,19650,19600,1310
20230905,130300,55726824540,19650,19710,19720,19620,1880
20230905,130200,55689836840,19710,19840,19840,19700,3291
20230905,130100,55624855020,19840,19910,19920,19820,4239
20230905,130000,55540614070,19920,19890,19940,19870,7557
20230905,125900,55390178960,19890,19710,19890,19700,8002
20230905,125800,55231499160,19710,19600,19710,19590,4788
20230905,125700,55137358740,19620,19570,19630,19560,1258
20230905,125600,55112697840,19570,19560,19570,19560,804
20230905,125500,55096965820,19560,19500,19560,19500,2745
20230905,125400,55043400110,19510,19520,19530,19500,1654
20230905,125300,55011127300,19520,19520,19530,19520,492
20230905,125200,55001523280,19520,19510,19520,19500,432
20230905,125100,54993097950,19500,19490,19500,19490,1029
20230905,125000,54973039140,19500,19510,19520,19490,1698
20230905,124900,54939932100,19500,19510,19540,19500,1409
20230905,124800,54912441860,19510,19530,19550,19510,2366
20230905,124700,54866232050,19540,19540,19550,19530,419
20230905,124600,54858045120,19530,19510,19560,19510,803
20230905,124500,54842360260,19530,19530,19570,19510,1731
20230905,124400,54808561890,19520,19540,19540,19520,999
20230905,124300,54789054530,19540,19600,19600,19540,649
20230905,124200,54776356060,19610,19620,19630,19600,744
20230905,124100,54761767160,19600,19580,19600,19560,424
20230905,124000,54753468770,19580,19690,19690,19580,1197
20230905,123900,54729983740,19690,19670,19700,19670,1550
20230905,123800,54699462990,19670,19610,19670,19600,974
20230905,123700,54680342600,19600,19600,19740,19600,1779
20230905,123600,54645406930,19610,19680,19750,19610,3215
20230905,123500,54582189440,19680,19550,19700,19550,1211
20230905,123400,54558404110,19550,19460,19550,19460,1013
20230905,123300,54538668960,19460,19440,19470,19440,810
20230905,123200,54522917000,19440,19450,19460,19430,1207
20230905,123100,54499451670,19430,19470,19470,19420,4967
20230905,123000,54402939900,19470,19480,19480,19460,1151
20230905,122900,54380530190,19480,19500,19500,19470,699
20230905,122800,54366915940,19490,19500,19500,19480,544
20230905,122700,54356314070,19480,19500,19500,19480,1744
20230905,122600,54322320420,19500,19510,19510,19490,1401
20230905,122500,54295001480,19510,19530,19540,19500,1744
20230905,122400,54260977260,19520,19550,19550,19520,754
20230905,122300,54246250530,19550,19590,19590,19550,1426
20230905,122200,54218353260,19580,19550,19580,19550,695
20230905,122100,54204758840,19560,19550,19560,19550,621
20230905,122000,54192617270,19560,19530,19580,19530,964
20230905,121900,54173766990,19530,19560,19560,19510,1310
20230905,121800,54148189020,19550,19570,19600,19540,1342
20230905,121700,54121939840,19560,19560,19600,19550,910
20230905,121600,54104128890,19570,19520,19570,19520,1044
20230905,121500,54083734800,19520,19540,19540,19520,327
20230905,121400,54077348930,19530,19530,19540,19510,649
20230905,121300,54064677710,19510,19560,19560,19510,2129
20230905,121200,54023112570,19560,19530,19570,19520,568
20230905,121100,54012004940,19510,19510,19570,19510,516
20230905,121000,54001928830,19470,19400,19520,19390,4574
20230905,120900,53912998730,19400,19500,19500,19390,5070
20230905,120800,53814438920,19500,19520,19520,19490,5553
20230905,120700,53706120680,19520,19560,19570,19520,3898
20230905,120600,53629944390,19560,19590,19590,19560,1658
20230905,120500,53597501300,19590,19570,19600,19570,764
20230905,120400,53582539380,19590,19610,19610,19570,1648
20230905,120300,53550256780,19600,19610,19630,19600,1161
20230905,120200,53527491860,19610,19600,19610,19590,1582
20230905,120100,53496488670,19600,19620,19630,19590,1819
20230905,120000,53460824180,19600,19660,19660,19600,5257
20230905,115900,53357732990,19620,19690,19690,19620,437
20230905,115800,53349154030,19630,19640,19650,19630,391
20230905,115700,53341476760,19640,19710,19710,19620,1277
20230905,115600,53316380120,19710,19700,19710,19660,1086
20230905,115500,53294992000,19700,19720,19720,19660,1325
20230905,115400,53268882270,19710,19670,19720,19660,1447
20230905,115300,53240406350,19670,19620,19670,19620,1021
20230905,115200,53220360120,19630,19680,19680,19620,1540
20230905,115100,53190090470,19680,19690,19690,19670,703
20230905,115000,53176253650,19700,19670,19700,19670,887
20230905,114900,53158797880,19670,19650,19690,19640,599
20230905,114800,53147014510,19660,19610,19660,19610,1576
20230905,114700,53116084970,19610,19620,19630,19610,674
20230905,114600,53102861610,19630,19640,19650,19630,2071
20230905,114500,53062196400,19640,19650,19660,19640,1864
20230905,114400,53025570850,19650,19670,19700,19650,1287
20230905,114300,53000248990,19670,19650,19680,19650,1348
20230905,114200,52973744420,19650,19640,19680,19640,786
20230905,114100,52958291170,19630,19720,19720,19630,7285
20230905,114000,52815009090,19720,19770,19780,19720,4641
20230905,113900,52723324140,19780,19820,19820,19770,2584
20230905,113800,52672190320,19820,19830,19850,19820,1034
20230905,113700,52651690400,19840,19870,19870,19830,1792
20230905,113600,52616112820,19870,19870,19910,19860,1702
20230905,113500,52582280840,19880,19850,19880,19840,857
20230905,113400,52565261610,19850,19840,19860,19830,2754
20230905,113300,52510607150,19840,19820,19840,19820,666
20230905,113200,52497399030,19820,19820,19840,19820,774
20230905,113100,52482052710,19810,19810,19830,19810,666
20230905,113000,52468856630,19810,19800,19840,19800,396
20230905,112900,52461011280,19800,19800,19840,19790,950
20230905,112800,52442200310,19810,19810,19820,19790,1161
20230905,112700,52419204140,19820,19860,19870,19800,916
20230905,112600,52401022970,19860,19870,19890,19860,713
20230905,112500,52386860460,19870,19890,19910,19860,610
20230905,112400,52374735010,19890,19920,19940,19890,2483
20230905,112300,52325293540,19920,19890,19920,19890,860
20230905,112200,52308171870,19870,19800,19900,19800,2745
20230905,112100,52253704960,19810,19830,19830,19780,1231
20230905,112000,52229333900,19840,19780,19850,19780,924
20230905,111900,52211050250,19780,19840,19860,19780,3987
20230905,111800,52131982280,19850,19920,19920,19850,2455
20230905,111700,52083164560,19920,19950,19950,19900,1336
20230905,111600,52056548590,19900,19910,19970,19850,3154
20230905,111500,51993788750,19910,19960,19970,19910,2748
20230905,111400,51938985630,19960,19980,20000,19960,3000
20230905,111300,51879075680,19990,20050,20050,19980,4985
20230905,111200,51779407100,20000,20000,20050,20000,1363
20230905,111100,51752135850,20000,20000,20050,20000,2740
20230905,111000,51697328600,20050,20050,20050,20000,2622
20230905,110900,51644854950,20050,20000,20050,20000,2380
20230905,110800,51597214100,20000,20100,20150,20000,3433
20230905,110700,51528274200,20100,20200,20200,20050,3925
20230905,110600,51449367550,20150,20250,20300,20150,5686
20230905,110500,51334465900,20250,20300,20350,20250,8164
20230905,110400,51168817550,20250,20250,20300,20200,7534
20230905,110300,51016206700,20250,20150,20250,20150,8790
20230905,110200,50838448200,20200,20100,20250,20100,9418
20230905,110100,50648367100,20100,20050,20100,20000,5824
20230905,110000,50531461500,20050,20000,20100,19990,4848
20230905,105900,50434231660,20050,19930,20200,19930,25085
20230905,105800,49930699050,19940,19920,19950,19920,3449
20230905,105700,49861943040,19920,19930,19940,19920,3011
20230905,105600,49801951680,19950,19930,19960,19920,4966
20230905,105500,49702957770,19940,19870,19980,19870,5453
20230905,105400,49594311870,19870,19890,19900,19870,1445
20230905,105300,49565578310,19890,19780,19890,19740,2134
20230905,105200,49523259230,19780,19800,19800,19740,3704
20230905,105100,49450036330,19810,19850,19850,19810,1078
20230905,105000,49428670570,19830,19870,19880,19830,1420
20230905,104900,49400461350,19870,19880,19900,19830,2102
20230905,104800,49358694290,19870,19840,19910,19840,2911
20230905,104700,49300814980,19840,19830,19840,19820,1033
20230905,104600,49280321420,19810,19770,19840,19770,1686
20230905,104500,49246932050,19790,19790,19830,19770,3582
20230905,104400,49175998290,19780,19750,19800,19730,1882
20230905,104300,49138774480,19760,19780,19780,19690,2104
20230905,104200,49097240300,19770,19710,19810,19690,4896
20230905,104100,49000505230,19710,19710,19730,19690,1715
20230905,104000,48966718440,19700,19650,19710,19650,2558
20230905,103900,48916336400,19650,19720,19740,19650,4764
20230905,103800,48822566320,19720,19630,19720,19620,3356
20230905,103700,48756596510,19640,19670,19680,19610,2578
20230905,103600,48705974330,19660,19640,19700,19640,1409
20230905,103500,48678255510,19630,19620,19730,19620,2094
20230905,103400,48637108200,19610,19650,19660,19610,5083
20230905,103300,48537381670,19660,19760,19760,19660,5223
20230905,103200,48434450460,19760,19730,19760,19720,656
20230905,103100,48421492440,19740,19740,19760,19720,4147
20230905,103000,48339688830,19750,19700,19830,19700,1383
20230905,102900,48312406720,19700,19750,19850,19690,3342
20230905,102800,48246396630,19750,19680,19760,19600,6434
20230905,102700,48119922600,19680,19770,19820,19660,3887
20230905,102600,48043183740,19820,19620,19850,19610,2831
20230905,102500,47987355990,19610,19820,19850,19610,9480
20230905,102400,47800543130,19850,20000,20050,19820,8809
20230905,102300,47624937520,20000,20000,20050,20000,4359
20230905,102200,47537670920,20000,20050,20100,20000,9986
20230905,102100,47337399970,20000,20050,20100,20000,4303
20230905,102000,47251096070,20050,19960,20050,19960,6219
20230905,101900,47126744970,19960,19890,19980,19880,5179
20230905,101800,47023500320,19900,19890,19900,19720,12314
20230905,101700,46779271500,19890,19900,19990,19880,7521
20230905,101600,46629432330,19900,20100,20100,19900,28084
20230905,101500,46067623610,20100,20050,20100,20000,12289
20230905,101400,45820921110,20050,19980,20100,19980,17816
20230905,101300,45464051610,19990,19920,20000,19900,39212
20230905,101200,44681362010,19920,19700,19940,19690,35835
20230905,101100,43971431260,19690,19650,19700,19630,4853
20230905,101000,43875938550,19650,19620,19650,19600,6997
20230905,100900,43738700180,19620,19650,19700,19620,8031
20230905,100800,43580680490,19650,19680,19690,19620,7009
20230905,100700,43442899500,19680,19610,19690,19610,9397
20230905,100600,43258131970,19610,19560,19650,19550,4228
20230905,100500,43175339020,19550,19620,19650,19550,14844
20230905,100400,42884349330,19630,19580,19630,19560,9677
20230905,100300,42694659590,19570,19550,19600,19510,9482
20230905,100200,42509133060,19550,19500,19560,19500,8825
20230905,100100,42336686900,19500,19480,19550,19480,11917
20230905,100000,42104142020,19490,19500,19510,19460,7528
20230905,095900,41957406750,19500,19400,19500,19370,8651
20230905,095800,41789003180,19330,19360,19430,19320,5543
20230905,095700,41681682340,19360,19400,19400,19350,2748
20230905,095600,41628440770,19400,19420,19450,19380,8971
20230905,095500,41454361710,19420,19390,19420,19370,4131
20230905,095400,41374192640,19390,19330,19450,19330,7635
20230905,095300,41226093440,19320,19280,19330,19270,4370
20230905,095200,41141739320,19280,19240,19280,19230,4004
20230905,095100,41064641450,19250,19090,19250,19080,7658
20230905,095000,40917711390,19090,19050,19130,19050,2110
20230905,094900,40877471380,19040,19130,19130,19040,7140
20230905,094800,40741206250,19130,19140,19200,19130,2743
20230905,094700,40688691230,19140,19170,19170,19120,1851
20230905,094600,40653254510,19160,19170,19200,19110,7132
20230905,094500,40516803180,19210,19210,19230,19150,5734
20230905,094400,40406679720,19220,19200,19230,19140,6783
20230905,094300,40276529630,19200,19080,19230,19070,9364
20230905,094200,40097105410,19080,19020,19120,19020,6701
20230905,094100,39969242900,19040,18830,19040,18800,18254
20230905,094000,39624380780,18850,18950,18970,18830,35289
20230905,093900,38957625710,18950,19050,19070,18940,13937
20230905,093800,38693043760,19050,18980,19090,18980,8268
20230905,093700,38535642440,19020,19080,19100,18940,31023
20230905,093600,37946341310,19080,19180,19180,19020,21725
20230905,093500,37531609920,19200,19260,19260,19170,5600
20230905,093400,37424031880,19220,19210,19270,19140,9174
20230905,093300,37247951920,19220,19340,19360,19220,7197
20230905,093200,37109129010,19320,19410,19430,19310,9157
20230905,093100,36931661100,19420,19440,19440,19280,15034
20230905,093000,36640182580,19440,19200,19450,19180,15958
20230905,092900,36331973300,19210,19090,19250,19010,31413
20230905,092800,35732943160,19080,19280,19300,19080,23232
20230905,092700,35286403700,19290,19150,19310,19150,51254
20230905,092600,34301210370,19040,19040,19040,19040,0
20230905,092500,34301210370,19040,19040,19040,19040,0
20230905,092400,34301210370,19040,19520,19540,19040,44872
20230905,092300,33436118130,19520,19580,19640,19510,18086
20230905,092200,33082401350,19580,19650,19690,19560,15727
20230905,092100,32773748560,19650,19520,19720,19500,34217
20230905,092000,32102086090,19510,19420,19640,19310,45463
20230905,091900,31213427380,19370,19960,19990,19350,68024
20230905,091800,29868409290,19960,19990,20150,19960,26756
20230905,091700,29332697220,19990,20100,20100,19910,27407
20230905,091600,28785170580,20100,19900,20100,19880,27447
20230905,091500,28235731730,19890,19960,20150,19880,62394
20230905,091400,26989012360,19960,20200,20300,19960,66245
20230905,091300,25659581800,20150,20300,20600,20150,51912
20230905,091200,24605862050,20300,20750,20800,20200,75368
20230905,091100,23064253350,20750,20900,20950,20550,71404
20230905,091000,21584339450,20900,21200,21250,20850,73595
20230905,090900,20039637850,21250,21300,21450,21050,96217
20230905,090800,17994919800,21250,21150,21300,21050,121247
20230905,090700,15428771650,21800,21800,21800,21800,0
20230905,090600,15428771650,21800,21700,21800,21650,39638
20230905,090500,14566235650,21700,21050,21700,21000,110195
20230905,090400,12211981350,21050,21150,21400,21050,88698
20230905,090300,10334134950,21100,20900,21700,20800,204103
20230905,090200,6001600700,20850,20450,20900,20100,131581
20230905,090100,3299166750,20450,19900,20450,19890,87128
20230905,090000,1538045170,19890,19860,19980,19830,77369