KissMeData/086040/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194000,1395747620,7500,7500,7500,7500,3251
20230908,193900,1395747620,7500,7500,7500,7500,0
20230908,193800,1395747620,7500,7500,7500,7500,0
20230908,193700,1395747620,7500,7500,7500,7500,0
20230908,193600,1395747620,7500,7500,7500,7500,0
20230908,193500,1395747620,7500,7500,7500,7500,0
20230908,193400,1395747620,7500,7500,7500,7500,0
20230908,193300,1395747620,7500,7500,7500,7500,0
20230908,193200,1395747620,7500,7500,7500,7500,0
20230908,193100,1395747620,7500,7500,7500,7500,0
20230908,193000,1395747620,7500,7500,7500,7500,0
20230908,192900,1395747620,7500,7500,7500,7500,0
20230908,192800,1395747620,7500,7500,7500,7500,0
20230908,192700,1395747620,7500,7500,7500,7500,0
20230908,192600,1395747620,7500,7500,7500,7500,0
20230908,192500,1395747620,7500,7500,7500,7500,0
20230908,192400,1395747620,7500,7500,7500,7500,0
20230908,192300,1395747620,7500,7500,7500,7500,0
20230908,192200,1395747620,7500,7500,7500,7500,0
20230908,192100,1395747620,7500,7500,7500,7500,0
20230908,192000,1395747620,7500,7500,7500,7500,0
20230908,191900,1395747620,7500,7500,7500,7500,0
20230908,191800,1395747620,7500,7500,7500,7500,0
20230908,191700,1395747620,7500,7500,7500,7500,0
20230908,191600,1395747620,7500,7500,7500,7500,0
20230908,191500,1395747620,7500,7500,7500,7500,0
20230908,191400,1395747620,7500,7500,7500,7500,0
20230908,191300,1395747620,7500,7500,7500,7500,0
20230908,191200,1395747620,7500,7500,7500,7500,0
20230908,191100,1395747620,7500,7500,7500,7500,0
20230908,191000,1395747620,7500,7500,7500,7500,3251
20230908,190900,1395747620,7500,7500,7500,7500,0
20230908,190800,1395747620,7500,7500,7500,7500,0
20230908,190700,1395747620,7500,7500,7500,7500,0
20230908,190600,1395747620,7500,7500,7500,7500,0
20230908,190500,1395747620,7500,7500,7500,7500,0
20230908,190400,1395747620,7500,7500,7500,7500,0
20230908,190300,1395747620,7500,7500,7500,7500,0
20230908,190200,1395747620,7500,7500,7500,7500,0
20230908,190100,1395747620,7500,7500,7500,7500,0
20230908,190000,1395747620,7500,7500,7500,7500,0
20230908,185900,1395747620,7500,7500,7500,7500,0
20230908,185800,1395747620,7500,7500,7500,7500,0
20230908,185700,1395747620,7500,7500,7500,7500,0
20230908,185600,1395747620,7500,7500,7500,7500,0
20230908,185500,1395747620,7500,7500,7500,7500,0
20230908,185400,1395747620,7500,7500,7500,7500,0
20230908,185300,1395747620,7500,7500,7500,7500,0
20230908,185200,1395747620,7500,7500,7500,7500,0
20230908,185100,1395747620,7500,7500,7500,7500,0
20230908,185000,1395747620,7500,7500,7500,7500,0
20230908,184900,1395747620,7500,7500,7500,7500,0
20230908,184800,1395747620,7500,7500,7500,7500,0
20230908,184700,1395747620,7500,7500,7500,7500,0
20230908,184600,1395747620,7500,7500,7500,7500,0
20230908,184500,1395747620,7500,7500,7500,7500,0
20230908,184400,1395747620,7500,7500,7500,7500,0
20230908,184300,1395747620,7500,7500,7500,7500,0
20230908,184200,1395747620,7500,7500,7500,7500,0
20230908,184100,1395747620,7500,7500,7500,7500,0
20230908,184000,1395747620,7500,7500,7500,7500,3251
20230908,183900,1395747620,7500,7500,7500,7500,0
20230908,183800,1395747620,7500,7500,7500,7500,0
20230908,183700,1395747620,7500,7500,7500,7500,0
20230908,183600,1395747620,7500,7500,7500,7500,0
20230908,183500,1395747620,7500,7500,7500,7500,0
20230908,183400,1395747620,7500,7500,7500,7500,0
20230908,183300,1395747620,7500,7500,7500,7500,0
20230908,183200,1395747620,7500,7500,7500,7500,0
20230908,183100,1395747620,7500,7500,7500,7500,0
20230908,183000,1395747620,7500,7500,7500,7500,0
20230908,182900,1395747620,7500,7500,7500,7500,0
20230908,182800,1395747620,7500,7500,7500,7500,0
20230908,182700,1395747620,7500,7500,7500,7500,0
20230908,182600,1395747620,7500,7500,7500,7500,0
20230908,182500,1395747620,7500,7500,7500,7500,0
20230908,182400,1395747620,7500,7500,7500,7500,0
20230908,182300,1395747620,7500,7500,7500,7500,0
20230908,182200,1395747620,7500,7500,7500,7500,0
20230908,182100,1395747620,7500,7500,7500,7500,0
20230908,182000,1395747620,7500,7500,7500,7500,0
20230908,181900,1395747620,7500,7500,7500,7500,0
20230908,181800,1395747620,7500,7500,7500,7500,0
20230908,181700,1395747620,7500,7500,7500,7500,0
20230908,181600,1395747620,7500,7500,7500,7500,0
20230908,181500,1395747620,7500,7500,7500,7500,0
20230908,181400,1395747620,7500,7500,7500,7500,0
20230908,181300,1395747620,7500,7500,7500,7500,0
20230908,181200,1395747620,7500,7500,7500,7500,0
20230908,181100,1395747620,7500,7500,7500,7500,0
20230908,181000,1395747620,7500,7500,7500,7500,3251
20230908,180900,1395747620,7500,7500,7500,7500,0
20230908,180800,1395747620,7500,7500,7500,7500,0
20230908,180700,1395747620,7500,7500,7500,7500,0
20230908,180600,1395747620,7500,7500,7500,7500,0
20230908,180500,1395747620,7500,7500,7500,7500,0
20230908,180400,1395747620,7500,7500,7500,7500,0
20230908,180300,1395747620,7500,7500,7500,7500,0
20230908,180200,1395747620,7500,7500,7500,7500,0
20230908,180100,1395747620,7500,7500,7500,7500,0
20230908,180000,1395747620,7500,7500,7500,7500,0
20230908,175900,1395747620,7500,7500,7500,7500,0
20230908,175800,1395747620,7500,7500,7500,7500,0
20230908,175700,1395747620,7500,7500,7500,7500,0
20230908,175600,1395747620,7500,7500,7500,7500,0
20230908,175500,1395747620,7500,7500,7500,7500,0
20230908,175400,1395747620,7500,7500,7500,7500,0
20230908,175300,1395747620,7500,7500,7500,7500,0
20230908,175200,1395747620,7500,7500,7500,7500,0
20230908,175100,1395747620,7500,7500,7500,7500,0
20230908,175000,1395747620,7500,7500,7500,7500,0
20230908,174900,1395747620,7500,7500,7500,7500,0
20230908,174800,1395747620,7500,7500,7500,7500,0
20230908,174700,1395747620,7500,7500,7500,7500,0
20230908,174600,1395747620,7500,7500,7500,7500,0
20230908,174500,1395747620,7500,7500,7500,7500,0
20230908,174400,1395747620,7500,7500,7500,7500,0
20230908,174300,1395747620,7500,7500,7500,7500,0
20230908,174200,1395747620,7500,7500,7500,7500,0
20230908,174100,1395747620,7500,7500,7500,7500,0
20230908,174000,1395747620,7500,7500,7500,7500,3251
20230908,173900,1395747620,7500,7500,7500,7500,0
20230908,173800,1395747620,7500,7500,7500,7500,0
20230908,173700,1395747620,7500,7500,7500,7500,0
20230908,173600,1395747620,7500,7500,7500,7500,0
20230908,173500,1395747620,7500,7500,7500,7500,0
20230908,173400,1395747620,7500,7500,7500,7500,0
20230908,173300,1395747620,7500,7500,7500,7500,0
20230908,173200,1395747620,7500,7500,7500,7500,0
20230908,173100,1395747620,7500,7500,7500,7500,0
20230908,173000,1395747620,7500,7500,7500,7500,0
20230908,172900,1395747620,7500,7500,7500,7500,0
20230908,172800,1395747620,7500,7500,7500,7500,0
20230908,172700,1395747620,7500,7500,7500,7500,0
20230908,172600,1395747620,7500,7500,7500,7500,0
20230908,172500,1395747620,7500,7500,7500,7500,0
20230908,172400,1395747620,7500,7500,7500,7500,0
20230908,172300,1395747620,7500,7500,7500,7500,0
20230908,172200,1395747620,7500,7500,7500,7500,0
20230908,172100,1395747620,7500,7500,7500,7500,0
20230908,172000,1395747620,7500,7500,7500,7500,0
20230908,171900,1395747620,7500,7500,7500,7500,0
20230908,171800,1395747620,7500,7500,7500,7500,0
20230908,171700,1395747620,7500,7500,7500,7500,0
20230908,171600,1395747620,7500,7500,7500,7500,0
20230908,171500,1395747620,7500,7500,7500,7500,0
20230908,171400,1395747620,7500,7500,7500,7500,0
20230908,171300,1395747620,7500,7500,7500,7500,0
20230908,171200,1395747620,7500,7500,7500,7500,0
20230908,171100,1395747620,7500,7500,7500,7500,0
20230908,171000,1395747620,7500,7500,7500,7500,3251
20230908,170900,1395747620,7500,7500,7500,7500,0
20230908,170800,1395747620,7500,7500,7500,7500,0
20230908,170700,1395747620,7500,7500,7500,7500,0
20230908,170600,1395747620,7500,7500,7500,7500,0
20230908,170500,1395747620,7500,7500,7500,7500,0
20230908,170400,1395747620,7500,7500,7500,7500,0
20230908,170300,1395747620,7500,7500,7500,7500,0
20230908,170200,1395747620,7500,7500,7500,7500,0
20230908,170100,1395747620,7500,7500,7500,7500,0
20230908,170000,1395747620,7500,7500,7500,7500,0
20230908,165900,1395747620,7500,7500,7500,7500,0
20230908,165800,1395747620,7500,7500,7500,7500,0
20230908,165700,1395747620,7500,7500,7500,7500,0
20230908,165600,1395747620,7500,7500,7500,7500,0
20230908,165500,1395747620,7500,7500,7500,7500,0
20230908,165400,1395747620,7500,7500,7500,7500,0
20230908,165300,1395747620,7500,7500,7500,7500,0
20230908,165200,1395747620,7500,7500,7500,7500,0
20230908,165100,1395747620,7500,7500,7500,7500,0
20230908,165000,1395747620,7500,7500,7500,7500,0
20230908,164900,1395747620,7500,7500,7500,7500,0
20230908,164800,1395747620,7500,7500,7500,7500,0
20230908,164700,1395747620,7500,7500,7500,7500,0
20230908,164600,1395747620,7500,7500,7500,7500,0
20230908,164500,1395747620,7500,7500,7500,7500,0
20230908,164400,1395747620,7500,7500,7500,7500,0
20230908,164300,1395747620,7500,7500,7500,7500,0
20230908,164200,1395747620,7500,7500,7500,7500,0
20230908,164100,1395747620,7500,7500,7500,7500,0
20230908,164000,1395747620,7500,7500,7500,7500,3251
20230908,163900,1395747620,7500,7500,7500,7500,0
20230908,163800,1395747620,7500,7500,7500,7500,0
20230908,163700,1395747620,7500,7500,7500,7500,0
20230908,163600,1395747620,7500,7500,7500,7500,0
20230908,163500,1395747620,7500,7500,7500,7500,0
20230908,163400,1395747620,7500,7500,7500,7500,0
20230908,163300,1395747620,7500,7500,7500,7500,0
20230908,163200,1395747620,7500,7500,7500,7500,0
20230908,163100,1395747620,7500,7500,7500,7500,0
20230908,163000,1395747620,7500,7500,7500,7500,0
20230908,162900,1395747620,7500,7500,7500,7500,0
20230908,162800,1395747620,7500,7500,7500,7500,0
20230908,162700,1395747620,7500,7500,7500,7500,0
20230908,162600,1395747620,7500,7500,7500,7500,0
20230908,162500,1395747620,7500,7500,7500,7500,0
20230908,162400,1395747620,7500,7500,7500,7500,0
20230908,162300,1395747620,7500,7500,7500,7500,0
20230908,162200,1395747620,7500,7500,7500,7500,0
20230908,162100,1395747620,7500,7500,7500,7500,0
20230908,162000,1395747620,7500,7500,7500,7500,0
20230908,161900,1395747620,7500,7500,7500,7500,0
20230908,161800,1395747620,7500,7500,7500,7500,0
20230908,161700,1395747620,7500,7500,7500,7500,0
20230908,161600,1395747620,7500,7500,7500,7500,0
20230908,161500,1395747620,7500,7500,7500,7500,0
20230908,161400,1395747620,7500,7500,7500,7500,0
20230908,161300,1395747620,7500,7500,7500,7500,0
20230908,161200,1395747620,7500,7500,7500,7500,0
20230908,161100,1395747620,7500,7500,7500,7500,0
20230908,161000,1395747620,7500,7500,7500,7500,3251
20230908,160900,1395747620,7500,7500,7500,7500,0
20230908,160800,1395747620,7500,7500,7500,7500,0
20230908,160700,1395747620,7500,7500,7500,7500,0
20230908,160600,1395747620,7500,7500,7500,7500,0
20230908,160500,1395747620,7500,7500,7500,7500,0
20230908,160400,1395747620,7500,7500,7500,7500,0
20230908,160300,1395747620,7500,7500,7500,7500,0
20230908,160200,1395747620,7500,7500,7500,7500,0
20230908,160100,1395747620,7500,7500,7500,7500,0
20230908,160000,1395747620,7500,7500,7500,7500,0
20230908,155900,1395747620,7500,7500,7500,7500,0
20230908,155800,1395747620,7500,7500,7500,7500,0
20230908,155700,1395747620,7500,7500,7500,7500,0
20230908,155600,1395747620,7500,7500,7500,7500,0
20230908,155500,1395747620,7500,7500,7500,7500,0
20230908,155400,1395747620,7500,7500,7500,7500,0
20230908,155300,1395747620,7500,7500,7500,7500,0
20230908,155200,1395747620,7500,7500,7500,7500,0
20230908,155100,1395747620,7500,7500,7500,7500,0
20230908,155000,1395747620,7500,7500,7500,7500,0
20230908,154900,1395747620,7500,7500,7500,7500,0
20230908,154800,1395747620,7500,7500,7500,7500,0
20230908,154700,1395747620,7500,7500,7500,7500,0
20230908,154600,1395747620,7500,7500,7500,7500,0
20230908,154500,1395747620,7500,7500,7500,7500,0
20230908,154400,1395747620,7500,7500,7500,7500,0
20230908,154300,1395747620,7500,7500,7500,7500,0
20230908,154200,1395747620,7500,7500,7500,7500,0
20230908,154100,1395747620,7500,7500,7500,7500,0
20230908,154000,1395747620,7500,7500,7500,7500,3251
20230908,153900,1395747620,7500,7500,7500,7500,0
20230908,153800,1395747620,7500,7500,7500,7500,0
20230908,153700,1395747620,7500,7500,7500,7500,0
20230908,153600,1395747620,7500,7500,7500,7500,0
20230908,153500,1395747620,7500,7500,7500,7500,0
20230908,153400,1395747620,7500,7500,7500,7500,0
20230908,153300,1395747620,7500,7500,7500,7500,0
20230908,153200,1395747620,7500,7500,7500,7500,0
20230908,153100,1395747620,7500,7500,7500,7500,0
20230908,153000,1395747620,7500,7500,7500,7500,3251
20230908,152900,1371365120,7470,7470,7470,7470,0
20230908,152800,1371365120,7470,7470,7470,7470,0
20230908,152700,1371365120,7470,7470,7470,7470,0
20230908,152600,1371365120,7470,7470,7470,7470,0
20230908,152500,1371365120,7470,7470,7470,7470,0
20230908,152400,1371365120,7470,7470,7470,7470,0
20230908,152300,1371365120,7470,7470,7470,7470,0
20230908,152200,1371365120,7470,7470,7470,7470,0
20230908,152100,1371365120,7470,7470,7470,7470,0
20230908,152000,1371365120,7470,7470,7470,7470,0
20230908,151900,1371365120,7470,7480,7480,7470,421
20230908,151800,1368219250,7480,7470,7480,7470,285
20230908,151700,1366090100,7470,7470,7470,7470,436
20230908,151600,1362833180,7480,7480,7480,7480,53
20230908,151500,1362436740,7470,7490,7490,7470,522
20230908,151400,1358532330,7490,7480,7490,7480,638
20230908,151300,1353760080,7480,7490,7490,7480,302
20230908,151200,1351500460,7490,7490,7490,7490,167
20230908,151100,1350249630,7480,7480,7480,7480,107
20230908,151000,1349449270,7490,7490,7500,7490,700
20230908,150900,1344204630,7490,7490,7490,7480,1270
20230908,150800,1334695280,7500,7500,7500,7500,1
20230908,150700,1334687780,7500,7500,7500,7500,0
20230908,150600,1334687780,7500,7480,7500,7480,318
20230908,150500,1332306480,7480,7490,7490,7480,300
20230908,150400,1330061040,7490,7490,7490,7490,560
20230908,150300,1325866640,7500,7490,7500,7490,82
20230908,150200,1325252420,7490,7490,7490,7490,226
20230908,150100,1323559680,7490,7490,7490,7490,452
20230908,150000,1320174200,7490,7490,7490,7490,102
20230908,145900,1319410220,7490,7500,7500,7490,59
20230908,145800,1318968050,7500,7490,7500,7490,219
20230908,145700,1317327700,7490,7500,7500,7490,454
20230908,145600,1313927230,7490,7490,7490,7490,0
20230908,145500,1313927230,7490,7490,7490,7490,0
20230908,145400,1313927230,7490,7490,7490,7490,0
20230908,145300,1313927230,7490,7490,7490,7490,70
20230908,145200,1313402930,7490,7490,7490,7490,278
20230908,145100,1311320710,7490,7490,7490,7490,0
20230908,145000,1311320710,7490,7490,7490,7490,12
20230908,144900,1311230830,7500,7500,7500,7500,1
20230908,144800,1311223330,7480,7480,7480,7480,0
20230908,144700,1311223330,7480,7480,7480,7480,0
20230908,144600,1311223330,7480,7480,7480,7480,136
20230908,144500,1310206050,7500,7500,7500,7500,1000
20230908,144400,1302706050,7500,7500,7500,7500,1
20230908,144300,1302698550,7500,7480,7500,7480,129
20230908,144200,1301733230,7500,7500,7500,7500,2
20230908,144100,1301718230,7480,7480,7480,7480,80
20230908,144000,1301119830,7490,7490,7490,7490,0
20230908,143900,1301119830,7490,7490,7490,7490,0
20230908,143800,1301119830,7490,7500,7500,7490,641
20230908,143700,1296317630,7500,7500,7500,7500,30
20230908,143600,1296092630,7500,7500,7500,7500,972
20230908,143500,1288802630,7500,7500,7500,7500,0
20230908,143400,1288802630,7500,7500,7500,7500,150
20230908,143300,1287677630,7500,7500,7500,7500,100
20230908,143200,1286927630,7500,7500,7500,7500,0
20230908,143100,1286927630,7500,7500,7500,7500,0
20230908,143000,1286927630,7500,7500,7500,7500,41
20230908,142900,1286620130,7500,7500,7500,7500,50
20230908,142800,1286245130,7500,7490,7500,7490,1750
20230908,142700,1273121630,7480,7490,7490,7480,476
20230908,142600,1269560180,7490,7490,7490,7490,0
20230908,142500,1269560180,7490,7500,7500,7490,17
20230908,142400,1269432750,7500,7500,7500,7500,0
20230908,142300,1269432750,7500,7500,7500,7500,0
20230908,142200,1269432750,7500,7500,7500,7500,4
20230908,142100,1269402750,7490,7490,7490,7490,119
20230908,142000,1268511440,7490,7490,7490,7490,19
20230908,141900,1268369130,7500,7490,7500,7490,502
20230908,141800,1264604610,7500,7490,7500,7490,1333
20230908,141700,1254609630,7490,7490,7490,7490,0
20230908,141600,1254609630,7490,7490,7490,7490,0
20230908,141500,1254609630,7490,7490,7490,7470,1588
20230908,141400,1242732090,7500,7500,7500,7500,35
20230908,141300,1242469590,7490,7490,7490,7490,0
20230908,141200,1242469590,7490,7500,7500,7490,136
20230908,141100,1241449950,7500,7500,7500,7500,150
20230908,141000,1240324950,7490,7490,7490,7490,1
20230908,140900,1240317460,7500,7500,7500,7500,0
20230908,140800,1240317460,7500,7500,7500,7500,0
20230908,140700,1240317460,7500,7500,7500,7500,1400
20230908,140600,1229817460,7490,7490,7490,7490,147
20230908,140500,1228716430,7500,7500,7500,7500,1
20230908,140400,1228708930,7490,7490,7490,7490,0
20230908,140300,1228708930,7490,7490,7490,7490,501
20230908,140200,1224956440,7480,7480,7480,7480,50
20230908,140100,1224582440,7470,7470,7470,7470,0
20230908,140000,1224582440,7470,7470,7470,7470,500
20230908,135900,1220847440,7470,7480,7480,7470,532
20230908,135800,1216868440,7490,7490,7490,7490,0
20230908,135700,1216868440,7490,7490,7490,7490,1
20230908,135600,1216860950,7480,7480,7480,7480,13
20230908,135500,1216763710,7480,7480,7480,7480,250
20230908,135400,1214893710,7500,7500,7500,7500,0
20230908,135300,1214893710,7500,7500,7500,7500,0
20230908,135200,1214893710,7500,7500,7500,7500,58
20230908,135100,1214458710,7510,7510,7510,7510,0
20230908,135000,1214458710,7510,7500,7510,7500,1031
20230908,134900,1206726010,7490,7490,7490,7490,15
20230908,134800,1206613660,7490,7480,7490,7480,269
20230908,134700,1204600530,7480,7480,7480,7480,158
20230908,134600,1203418690,7480,7470,7480,7470,600
20230908,134500,1198935190,7480,7480,7480,7480,0
20230908,134400,1198935190,7480,7480,7480,7480,157
20230908,134300,1197760830,7480,7480,7480,7480,0
20230908,134200,1197760830,7480,7480,7480,7480,133
20230908,134100,1196765990,7490,7490,7490,7490,0
20230908,134000,1196765990,7490,7490,7490,7490,0
20230908,133900,1196765990,7490,7490,7490,7490,20
20230908,133800,1196616190,7490,7490,7490,7490,5
20230908,133700,1196578740,7500,7500,7500,7500,0
20230908,133600,1196578740,7500,7490,7500,7490,150
20230908,133500,1195453860,7470,7470,7470,7470,0
20230908,133400,1195453860,7470,7490,7490,7470,350
20230908,133300,1192838730,7500,7500,7500,7500,0
20230908,133200,1192838730,7500,7500,7500,7500,0
20230908,133100,1192838730,7500,7500,7500,7500,4
20230908,133000,1192808730,7500,7500,7500,7500,0
20230908,132900,1192808730,7500,7500,7500,7500,55
20230908,132800,1192396230,7500,7500,7500,7500,469
20230908,132700,1188878730,7500,7500,7500,7500,1
20230908,132600,1188871230,7500,7500,7500,7500,31
20230908,132500,1188638730,7500,7500,7500,7500,0
20230908,132400,1188638730,7500,7500,7500,7500,5
20230908,132300,1188601230,7470,7470,7470,7470,50
20230908,132200,1188227730,7510,7510,7510,7510,0
20230908,132100,1188227730,7510,7510,7510,7510,0
20230908,132000,1188227730,7510,7510,7510,7510,0
20230908,131900,1188227730,7510,7510,7510,7510,1
20230908,131800,1188220220,7480,7480,7480,7480,0
20230908,131700,1188220220,7480,7480,7480,7480,0
20230908,131600,1188220220,7480,7480,7480,7480,0
20230908,131500,1188220220,7480,7480,7480,7480,0
20230908,131400,1188220220,7480,7480,7480,7480,0
20230908,131300,1188220220,7480,7480,7480,7470,421
20230908,131200,1185072530,7480,7500,7500,7480,623
20230908,131100,1180407600,7500,7500,7500,7500,200
20230908,131000,1178907600,7500,7500,7500,7500,25
20230908,130900,1178720100,7490,7490,7490,7490,0
20230908,130800,1178720100,7490,7490,7490,7490,0
20230908,130700,1178720100,7490,7490,7490,7490,125
20230908,130600,1177783850,7490,7490,7490,7490,0
20230908,130500,1177783850,7490,7490,7490,7490,1
20230908,130400,1177776360,7490,7510,7510,7490,259
20230908,130300,1175832560,7510,7510,7510,7510,1
20230908,130200,1175825050,7510,7510,7510,7490,110
20230908,130100,1175000350,7520,7520,7520,7520,0
20230908,130000,1175000350,7520,7520,7520,7520,0
20230908,125900,1175000350,7520,7530,7530,7510,115
20230908,125800,1174135600,7510,7510,7530,7510,215
20230908,125700,1172520850,7500,7500,7500,7500,0
20230908,125600,1172520850,7500,7500,7500,7500,70
20230908,125500,1171995850,7490,7500,7500,7490,499
20230908,125400,1168256250,7500,7500,7500,7500,1
20230908,125300,1168248750,7500,7520,7520,7500,66
20230908,125200,1167753610,7520,7520,7520,7520,1
20230908,125100,1167746090,7510,7520,7520,7510,145
20230908,125000,1166656880,7500,7540,7540,7500,71
20230908,124900,1166122380,7540,7540,7540,7540,0
20230908,124800,1166122380,7540,7540,7540,7540,539
20230908,124700,1162058320,7550,7550,7550,7550,0
20230908,124600,1162058320,7550,7530,7550,7530,6
20230908,124500,1162013120,7500,7540,7550,7500,364
20230908,124400,1159267850,7510,7520,7520,7510,152
20230908,124300,1158126290,7510,7510,7510,7510,0
20230908,124200,1158126290,7510,7520,7540,7510,119
20230908,124100,1157231750,7520,7530,7550,7520,12
20230908,124000,1157141470,7500,7550,7550,7500,260
20230908,123900,1155184540,7550,7540,7550,7540,460
20230908,123800,1151716120,7540,7530,7540,7530,1009
20230908,123700,1144118330,7530,7530,7530,7530,152
20230908,123600,1142973770,7530,7530,7530,7530,1
20230908,123500,1142966240,7520,7520,7520,7520,7
20230908,123400,1142913600,7510,7510,7510,7510,0
20230908,123300,1142913600,7510,7530,7530,7510,233
20230908,123200,1141161770,7530,7530,7530,7530,2
20230908,123100,1141146710,7510,7510,7510,7510,80
20230908,123000,1140545910,7510,7510,7510,7510,812
20230908,122900,1134447790,7530,7510,7530,7510,197
20230908,122800,1132966280,7520,7510,7520,7510,205
20230908,122700,1131424780,7520,7520,7520,7520,50
20230908,122600,1131048780,7530,7530,7530,7530,100
20230908,122500,1130295780,7530,7520,7530,7520,1012
20230908,122400,1122685420,7510,7510,7510,7510,10
20230908,122300,1122610320,7530,7530,7530,7530,0
20230908,122200,1122610320,7530,7510,7530,7510,351
20230908,122100,1119974290,7510,7510,7510,7510,0
20230908,122000,1119974290,7510,7500,7520,7500,465
20230908,121900,1116482910,7510,7520,7520,7510,884
20230908,121800,1109841940,7530,7530,7530,7530,37
20230908,121700,1109563330,7520,7520,7520,7520,468
20230908,121600,1106043970,7520,7510,7520,7510,89
20230908,121500,1105375550,7500,7500,7500,7500,500
20230908,121400,1101625550,7510,7500,7510,7500,935
20230908,121300,1094608700,7500,7500,7500,7500,301
20230908,121200,1092351200,7500,7500,7500,7500,322
20230908,121100,1089936200,7500,7510,7510,7500,110
20230908,121000,1089111100,7510,7510,7510,7510,0
20230908,120900,1089111100,7510,7500,7510,7500,105
20230908,120800,1088323050,7500,7490,7500,7490,417
20230908,120700,1085198720,7510,7510,7510,7510,487
20230908,120600,1081541350,7510,7510,7510,7510,78
20230908,120500,1080955570,7490,7490,7490,7490,0
20230908,120400,1080955570,7490,7490,7490,7490,81
20230908,120300,1080348880,7500,7500,7500,7500,50
20230908,120200,1079973880,7500,7500,7500,7500,0
20230908,120100,1079973880,7500,7500,7500,7500,0
20230908,120000,1079973880,7500,7500,7500,7500,648
20230908,115900,1075113880,7490,7490,7490,7490,100
20230908,115800,1074364880,7490,7490,7490,7490,140
20230908,115700,1073316280,7490,7480,7500,7480,534
20230908,115600,1069318580,7480,7480,7480,7480,111
20230908,115500,1068488300,7490,7500,7500,7490,21
20230908,115400,1068330990,7500,7500,7500,7500,0
20230908,115300,1068330990,7500,7500,7500,7500,12
20230908,115200,1068240990,7500,7500,7500,7500,59
20230908,115100,1067798490,7470,7470,7470,7470,0
20230908,115000,1067798490,7470,7470,7470,7470,0
20230908,114900,1067798490,7470,7470,7470,7470,10
20230908,114800,1067723790,7520,7520,7520,7520,0
20230908,114700,1067723790,7520,7520,7520,7520,0
20230908,114600,1067723790,7520,7520,7520,7520,0
20230908,114500,1067723790,7520,7500,7520,7500,530
20230908,114400,1063748630,7470,7480,7480,7470,479
20230908,114300,1060165790,7480,7480,7480,7480,162
20230908,114200,1058954030,7480,7480,7480,7480,806
20230908,114100,1052925150,7480,7480,7480,7480,0
20230908,114000,1052925150,7480,7500,7500,7480,851
20230908,113900,1046556860,7510,7510,7510,7510,1
20230908,113800,1046549350,7500,7500,7500,7500,9
20230908,113700,1046481850,7500,7500,7500,7500,51
20230908,113600,1046099350,7500,7500,7500,7500,20
20230908,113500,1045949350,7500,7500,7500,7500,20
20230908,113400,1045799350,7500,7500,7500,7500,61
20230908,113300,1045341850,7500,7500,7500,7500,22
20230908,113200,1045176850,7520,7520,7520,7520,0
20230908,113100,1045176850,7520,7520,7520,7520,8
20230908,113000,1045116690,7520,7520,7520,7520,0
20230908,112900,1045116690,7520,7520,7520,7520,53
20230908,112800,1044718130,7500,7500,7500,7500,90
20230908,112700,1044043130,7500,7500,7500,7500,203
20230908,112600,1042520630,7500,7500,7500,7500,118
20230908,112500,1041635630,7500,7500,7500,7500,55
20230908,112400,1041223130,7500,7500,7500,7500,0
20230908,112300,1041223130,7500,7500,7500,7500,0
20230908,112200,1041223130,7500,7500,7500,7500,10
20230908,112100,1041148130,7500,7500,7500,7500,0
20230908,112000,1041148130,7500,7500,7500,7500,0
20230908,111900,1041148130,7500,7500,7500,7500,734
20230908,111800,1035643130,7500,7500,7500,7500,1
20230908,111700,1035635630,7490,7490,7490,7490,0
20230908,111600,1035635630,7490,7490,7490,7490,179
20230908,111500,1034294920,7490,7490,7490,7490,200
20230908,111400,1032796920,7490,7490,7490,7490,28
20230908,111300,1032587200,7500,7500,7500,7500,100
20230908,111200,1031837200,7500,7480,7500,7480,110
20230908,111100,1031012760,7480,7480,7480,7480,0
20230908,111000,1031012760,7480,7500,7500,7480,250
20230908,110900,1029139640,7490,7500,7500,7490,46
20230908,110800,1028795060,7480,7480,7480,7480,0
20230908,110700,1028795060,7480,7480,7480,7480,0
20230908,110600,1028795060,7480,7480,7480,7480,0
20230908,110500,1028795060,7480,7480,7480,7480,100
20230908,110400,1028047060,7480,7500,7500,7480,2000
20230908,110300,1013073290,7500,7500,7500,7500,350
20230908,110200,1010448290,7500,7500,7500,7500,230
20230908,110100,1008723290,7500,7500,7500,7500,254
20230908,110000,1006818290,7500,7510,7510,7500,101
20230908,105900,1006060190,7510,7520,7520,7510,103
20230908,105800,1005286090,7530,7530,7530,7520,541
20230908,105700,1001212760,7520,7530,7530,7520,201
20230908,105600,999700880,7530,7530,7530,7530,183
20230908,105500,998322890,7540,7540,7550,7540,163
20230908,105400,997093840,7550,7500,7550,7500,72
20230908,105300,996552740,7550,7530,7550,7530,502
20230908,105200,992768640,7540,7520,7540,7520,1623
20230908,105100,980546990,7500,7530,7530,7500,511
20230908,105000,976699190,7530,7490,7530,7490,398
20230908,104900,973718090,7490,7500,7530,7490,530
20230908,104800,969746940,7500,7520,7530,7500,298
20230908,104700,967505630,7530,7530,7530,7530,0
20230908,104600,967505630,7530,7530,7530,7530,0
20230908,104500,967505630,7530,7530,7530,7500,73
20230908,104400,966957170,7530,7500,7540,7480,3766
20230908,104300,938754800,7500,7530,7540,7500,2873
20230908,104200,917171210,7540,7510,7540,7510,388
20230908,104100,914255830,7530,7510,7530,7510,196
20230908,104000,912783750,7530,7530,7540,7520,474
20230908,103900,909214940,7540,7540,7540,7540,6
20230908,103800,909169700,7540,7500,7540,7490,872
20230908,103700,902628790,7500,7530,7540,7500,4048
20230908,103600,872211190,7520,7570,7570,7520,1699
20230908,103500,859410230,7570,7560,7580,7550,6016
20230908,103400,813885730,7570,7580,7600,7540,5197
20230908,103300,774603170,7600,7560,7600,7560,1955
20230908,103200,759756390,7560,7550,7630,7550,20592
20230908,103100,603364720,7550,7540,7550,7540,641
20230908,103000,598529980,7550,7550,7550,7520,1390
20230908,102900,588055610,7550,7550,7550,7520,102
20230908,102800,587285540,7550,7510,7560,7510,2518
20230908,102700,568266360,7550,7500,7550,7500,10838
20230908,102600,486706010,7460,7500,7500,7460,1210
20230908,102500,477664460,7500,7490,7500,7490,940
20230908,102400,470623770,7490,7490,7490,7490,27
20230908,102300,470421540,7510,7510,7510,7510,2
20230908,102200,470406520,7490,7510,7510,7490,22
20230908,102100,470241700,7500,7510,7510,7500,1630
20230908,102000,458011200,7520,7500,7520,7500,242
20230908,101900,456195130,7520,7510,7520,7510,1155
20230908,101800,447521050,7510,7520,7520,7500,729
20230908,101700,442046210,7520,7510,7520,7510,725
20230908,101600,436594250,7520,7520,7520,7510,126
20230908,101500,435646750,7520,7500,7520,7500,2582
20230908,101400,416256520,7500,7510,7510,7500,44
20230908,101300,415926510,7510,7520,7520,7500,238
20230908,101200,414140110,7510,7520,7520,7510,201
20230908,101100,412628740,7520,7520,7520,7510,1012
20230908,101000,405018510,7510,7500,7520,7500,29
20230908,100900,404800680,7510,7490,7510,7490,593
20230908,100800,400351920,7490,7500,7500,7490,343
20230908,100700,397779910,7500,7500,7500,7500,0
20230908,100600,397779910,7500,7480,7500,7480,551
20230908,100500,393658370,7500,7500,7500,7480,153
20230908,100400,392513850,7480,7520,7520,7480,2699
20230908,100300,372263400,7510,7530,7530,7500,2273
20230908,100200,355209670,7530,7490,7540,7490,12431
20230908,100100,261945590,7480,7490,7500,7470,1364
20230908,100000,251733060,7490,7490,7490,7470,159
20230908,095900,250543190,7480,7480,7490,7480,288
20230908,095800,248388820,7480,7480,7480,7480,0
20230908,095700,248388820,7480,7480,7480,7480,3
20230908,095600,248366380,7460,7470,7470,7460,584
20230908,095500,244007900,7450,7470,7470,7450,152
20230908,095400,242874540,7470,7480,7480,7470,512
20230908,095300,239044800,7480,7490,7490,7480,247
20230908,095200,237195690,7480,7480,7480,7480,967
20230908,095100,229962530,7480,7460,7480,7460,1104
20230908,095000,221704830,7480,7460,7480,7460,1397
20230908,094900,211274930,7450,7450,7450,7450,480
20230908,094800,207698930,7440,7440,7440,7440,50
20230908,094700,207326930,7430,7430,7430,7430,0
20230908,094600,207326930,7430,7450,7450,7430,21
20230908,094500,207170720,7460,7450,7460,7450,615
20230908,094400,202584590,7450,7450,7450,7450,78
20230908,094300,202003490,7450,7450,7450,7450,1
20230908,094200,201996040,7430,7430,7430,7430,0
20230908,094100,201996040,7430,7430,7430,7430,213
20230908,094000,200413450,7430,7430,7430,7430,400
20230908,093900,197441450,7460,7460,7460,7460,1
20230908,093800,197433990,7420,7470,7470,7420,6754
20230908,093700,147241470,7470,7460,7470,7460,432
20230908,093600,144017440,7430,7430,7430,7430,0
20230908,093500,144017440,7430,7470,7470,7430,358
20230908,093400,141357460,7470,7470,7480,7470,254
20230908,093300,139459080,7470,7460,7470,7460,114
20230908,093200,138608630,7420,7420,7420,7420,0
20230908,093100,138608630,7420,7420,7420,7420,0
20230908,093000,138608630,7420,7420,7420,7420,13
20230908,092900,138512170,7450,7450,7450,7450,3
20230908,092800,138489820,7420,7420,7420,7420,62
20230908,092700,138029780,7420,7440,7440,7420,10
20230908,092600,137955520,7450,7450,7450,7450,2
20230908,092500,137940620,7460,7460,7460,7460,274
20230908,092400,135896580,7460,7460,7460,7460,3
20230908,092300,135874200,7410,7420,7420,7410,770
20230908,092200,130161800,7410,7420,7420,7410,502
20230908,092100,126441880,7410,7460,7460,7410,2
20230908,092000,126427010,7400,7460,7460,7400,338
20230908,091900,123918600,7430,7460,7460,7430,1055
20230908,091800,116079800,7460,7460,7470,7460,537
20230908,091700,112073710,7460,7460,7460,7460,104
20230908,091600,111297870,7460,7430,7460,7430,52
20230908,091500,110911180,7460,7480,7480,7440,157
20230908,091400,109740650,7480,7470,7480,7460,836
20230908,091300,103488970,7450,7450,7450,7440,1121
20230908,091200,95141740,7480,7400,7490,7400,1669
20230908,091100,82728200,7370,7370,7370,7370,0
20230908,091000,82728200,7370,7390,7390,7370,170
20230908,090900,81474300,7400,7400,7400,7400,270
20230908,090800,79476300,7400,7400,7400,7370,333
20230908,090700,77021600,7410,7410,7410,7400,2114
20230908,090600,61371560,7410,7430,7440,7400,1202
20230908,090500,52462640,7430,7370,7430,7370,1041
20230908,090400,44761500,7380,7320,7380,7320,311
20230908,090300,42476120,7290,7320,7360,7290,1284
20230908,090200,33097530,7320,7330,7330,7320,1200
20230908,090100,24312530,7320,7330,7360,7320,355
20230908,090000,21711350,7330,7320,7330,7320,2966