KissMeData/010140/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185000,19381653210,8230,8230,8230,8230,125964
20230908,184900,19381653210,8230,8230,8230,8230,0
20230908,184800,19381653210,8230,8230,8230,8230,0
20230908,184700,19381653210,8230,8230,8230,8230,0
20230908,184600,19381653210,8230,8230,8230,8230,0
20230908,184500,19381653210,8230,8230,8230,8230,0
20230908,184400,19381653210,8230,8230,8230,8230,0
20230908,184300,19381653210,8230,8230,8230,8230,0
20230908,184200,19381653210,8230,8230,8230,8230,0
20230908,184100,19381653210,8230,8230,8230,8230,0
20230908,184000,19381653210,8230,8230,8230,8230,0
20230908,183900,19381653210,8230,8230,8230,8230,0
20230908,183800,19381653210,8230,8230,8230,8230,0
20230908,183700,19381653210,8230,8230,8230,8230,0
20230908,183600,19381653210,8230,8230,8230,8230,0
20230908,183500,19381653210,8230,8230,8230,8230,0
20230908,183400,19381653210,8230,8230,8230,8230,0
20230908,183300,19381653210,8230,8230,8230,8230,0
20230908,183200,19381653210,8230,8230,8230,8230,0
20230908,183100,19381653210,8230,8230,8230,8230,0
20230908,183000,19381653210,8230,8230,8230,8230,0
20230908,182900,19381653210,8230,8230,8230,8230,0
20230908,182800,19381653210,8230,8230,8230,8230,0
20230908,182700,19381653210,8230,8230,8230,8230,0
20230908,182600,19381653210,8230,8230,8230,8230,0
20230908,182500,19381653210,8230,8230,8230,8230,0
20230908,182400,19381653210,8230,8230,8230,8230,0
20230908,182300,19381653210,8230,8230,8230,8230,0
20230908,182200,19381653210,8230,8230,8230,8230,0
20230908,182100,19381653210,8230,8230,8230,8230,0
20230908,182000,19381653210,8230,8230,8230,8230,125964
20230908,181900,19381653210,8230,8230,8230,8230,0
20230908,181800,19381653210,8230,8230,8230,8230,0
20230908,181700,19381653210,8230,8230,8230,8230,0
20230908,181600,19381653210,8230,8230,8230,8230,0
20230908,181500,19381653210,8230,8230,8230,8230,0
20230908,181400,19381653210,8230,8230,8230,8230,0
20230908,181300,19381653210,8230,8230,8230,8230,0
20230908,181200,19381653210,8230,8230,8230,8230,0
20230908,181100,19381653210,8230,8230,8230,8230,0
20230908,181000,19381653210,8230,8230,8230,8230,0
20230908,180900,19381653210,8230,8230,8230,8230,0
20230908,180800,19381653210,8230,8230,8230,8230,0
20230908,180700,19381653210,8230,8230,8230,8230,0
20230908,180600,19381653210,8230,8230,8230,8230,0
20230908,180500,19381653210,8230,8230,8230,8230,0
20230908,180400,19381653210,8230,8230,8230,8230,0
20230908,180300,19381653210,8230,8230,8230,8230,0
20230908,180200,19381653210,8230,8230,8230,8230,0
20230908,180100,19381653210,8230,8230,8230,8230,0
20230908,180000,19381653210,8230,8230,8230,8230,0
20230908,175900,19381653210,8230,8230,8230,8230,0
20230908,175800,19381653210,8230,8230,8230,8230,0
20230908,175700,19381653210,8230,8230,8230,8230,0
20230908,175600,19381653210,8230,8230,8230,8230,0
20230908,175500,19381653210,8230,8230,8230,8230,0
20230908,175400,19381653210,8230,8230,8230,8230,0
20230908,175300,19381653210,8230,8230,8230,8230,0
20230908,175200,19381653210,8230,8230,8230,8230,0
20230908,175100,19381653210,8230,8230,8230,8230,0
20230908,175000,19381653210,8230,8230,8230,8230,125964
20230908,174900,19381653210,8230,8230,8230,8230,0
20230908,174800,19381653210,8230,8230,8230,8230,0
20230908,174700,19381653210,8230,8230,8230,8230,0
20230908,174600,19381653210,8230,8230,8230,8230,0
20230908,174500,19381653210,8230,8230,8230,8230,0
20230908,174400,19381653210,8230,8230,8230,8230,0
20230908,174300,19381653210,8230,8230,8230,8230,0
20230908,174200,19381653210,8230,8230,8230,8230,0
20230908,174100,19381653210,8230,8230,8230,8230,0
20230908,174000,19381653210,8230,8230,8230,8230,0
20230908,173900,19381653210,8230,8230,8230,8230,0
20230908,173800,19381653210,8230,8230,8230,8230,0
20230908,173700,19381653210,8230,8230,8230,8230,0
20230908,173600,19381653210,8230,8230,8230,8230,0
20230908,173500,19381653210,8230,8230,8230,8230,0
20230908,173400,19381653210,8230,8230,8230,8230,0
20230908,173300,19381653210,8230,8230,8230,8230,0
20230908,173200,19381653210,8230,8230,8230,8230,0
20230908,173100,19381653210,8230,8230,8230,8230,0
20230908,173000,19381653210,8230,8230,8230,8230,0
20230908,172900,19381653210,8230,8230,8230,8230,0
20230908,172800,19381653210,8230,8230,8230,8230,0
20230908,172700,19381653210,8230,8230,8230,8230,0
20230908,172600,19381653210,8230,8230,8230,8230,0
20230908,172500,19381653210,8230,8230,8230,8230,0
20230908,172400,19381653210,8230,8230,8230,8230,0
20230908,172300,19381653210,8230,8230,8230,8230,0
20230908,172200,19381653210,8230,8230,8230,8230,0
20230908,172100,19381653210,8230,8230,8230,8230,0
20230908,172000,19381653210,8230,8230,8230,8230,125964
20230908,171900,19381653210,8230,8230,8230,8230,0
20230908,171800,19381653210,8230,8230,8230,8230,0
20230908,171700,19381653210,8230,8230,8230,8230,0
20230908,171600,19381653210,8230,8230,8230,8230,0
20230908,171500,19381653210,8230,8230,8230,8230,0
20230908,171400,19381653210,8230,8230,8230,8230,0
20230908,171300,19381653210,8230,8230,8230,8230,0
20230908,171200,19381653210,8230,8230,8230,8230,0
20230908,171100,19381653210,8230,8230,8230,8230,0
20230908,171000,19381653210,8230,8230,8230,8230,0
20230908,170900,19381653210,8230,8230,8230,8230,0
20230908,170800,19381653210,8230,8230,8230,8230,0
20230908,170700,19381653210,8230,8230,8230,8230,0
20230908,170600,19381653210,8230,8230,8230,8230,0
20230908,170500,19381653210,8230,8230,8230,8230,0
20230908,170400,19381653210,8230,8230,8230,8230,0
20230908,170300,19381653210,8230,8230,8230,8230,0
20230908,170200,19381653210,8230,8230,8230,8230,0
20230908,170100,19381653210,8230,8230,8230,8230,0
20230908,170000,19381653210,8230,8230,8230,8230,0
20230908,165900,19381653210,8230,8230,8230,8230,0
20230908,165800,19381653210,8230,8230,8230,8230,0
20230908,165700,19381653210,8230,8230,8230,8230,0
20230908,165600,19381653210,8230,8230,8230,8230,0
20230908,165500,19381653210,8230,8230,8230,8230,0
20230908,165400,19381653210,8230,8230,8230,8230,0
20230908,165300,19381653210,8230,8230,8230,8230,0
20230908,165200,19381653210,8230,8230,8230,8230,0
20230908,165100,19381653210,8230,8230,8230,8230,0
20230908,165000,19381653210,8230,8230,8230,8230,125964
20230908,164900,19381653210,8230,8230,8230,8230,0
20230908,164800,19381653210,8230,8230,8230,8230,0
20230908,164700,19381653210,8230,8230,8230,8230,0
20230908,164600,19381653210,8230,8230,8230,8230,0
20230908,164500,19381653210,8230,8230,8230,8230,0
20230908,164400,19381653210,8230,8230,8230,8230,0
20230908,164300,19381653210,8230,8230,8230,8230,0
20230908,164200,19381653210,8230,8230,8230,8230,0
20230908,164100,19381653210,8230,8230,8230,8230,0
20230908,164000,19381653210,8230,8230,8230,8230,0
20230908,163900,19381653210,8230,8230,8230,8230,0
20230908,163800,19381653210,8230,8230,8230,8230,0
20230908,163700,19381653210,8230,8230,8230,8230,0
20230908,163600,19381653210,8230,8230,8230,8230,0
20230908,163500,19381653210,8230,8230,8230,8230,0
20230908,163400,19381653210,8230,8230,8230,8230,0
20230908,163300,19381653210,8230,8230,8230,8230,0
20230908,163200,19381653210,8230,8230,8230,8230,0
20230908,163100,19381653210,8230,8230,8230,8230,0
20230908,163000,19381653210,8230,8230,8230,8230,0
20230908,162900,19381653210,8230,8230,8230,8230,0
20230908,162800,19381653210,8230,8230,8230,8230,0
20230908,162700,19381653210,8230,8230,8230,8230,0
20230908,162600,19381653210,8230,8230,8230,8230,0
20230908,162500,19381653210,8230,8230,8230,8230,0
20230908,162400,19381653210,8230,8230,8230,8230,0
20230908,162300,19381653210,8230,8230,8230,8230,0
20230908,162200,19381653210,8230,8230,8230,8230,0
20230908,162100,19381653210,8230,8230,8230,8230,0
20230908,162000,19381653210,8230,8230,8230,8230,125964
20230908,161900,19381653210,8230,8230,8230,8230,0
20230908,161800,19381653210,8230,8230,8230,8230,0
20230908,161700,19381653210,8230,8230,8230,8230,0
20230908,161600,19381653210,8230,8230,8230,8230,0
20230908,161500,19381653210,8230,8230,8230,8230,0
20230908,161400,19381653210,8230,8230,8230,8230,0
20230908,161300,19381653210,8230,8230,8230,8230,0
20230908,161200,19381653210,8230,8230,8230,8230,0
20230908,161100,19381653210,8230,8230,8230,8230,0
20230908,161000,19381653210,8230,8230,8230,8230,0
20230908,160900,19381653210,8230,8230,8230,8230,0
20230908,160800,19381653210,8230,8230,8230,8230,0
20230908,160700,19381653210,8230,8230,8230,8230,0
20230908,160600,19381653210,8230,8230,8230,8230,0
20230908,160500,19381653210,8230,8230,8230,8230,0
20230908,160400,19381653210,8230,8230,8230,8230,0
20230908,160300,19381653210,8230,8230,8230,8230,0
20230908,160200,19381653210,8230,8230,8230,8230,0
20230908,160100,19381653210,8230,8230,8230,8230,0
20230908,160000,19381653210,8230,8230,8230,8230,0
20230908,155900,19381653210,8230,8230,8230,8230,0
20230908,155800,19381653210,8230,8230,8230,8230,0
20230908,155700,19381653210,8230,8230,8230,8230,0
20230908,155600,19381653210,8230,8230,8230,8230,0
20230908,155500,19381653210,8230,8230,8230,8230,0
20230908,155400,19381653210,8230,8230,8230,8230,0
20230908,155300,19381653210,8230,8230,8230,8230,0
20230908,155200,19381653210,8230,8230,8230,8230,0
20230908,155100,19381653210,8230,8230,8230,8230,0
20230908,155000,19381653210,8230,8230,8230,8230,125964
20230908,154900,19381653210,8230,8230,8230,8230,0
20230908,154800,19381653210,8230,8230,8230,8230,0
20230908,154700,19381653210,8230,8230,8230,8230,0
20230908,154600,19381653210,8230,8230,8230,8230,0
20230908,154500,19381653210,8230,8230,8230,8230,0
20230908,154400,19381653210,8230,8230,8230,8230,0
20230908,154300,19381653210,8230,8230,8230,8230,0
20230908,154200,19381653210,8230,8230,8230,8230,0
20230908,154100,19381653210,8230,8230,8230,8230,0
20230908,154000,19381653210,8230,8230,8230,8230,0
20230908,153900,19381653210,8230,8230,8230,8230,0
20230908,153800,19381653210,8230,8230,8230,8230,0
20230908,153700,19381653210,8230,8230,8230,8230,0
20230908,153600,19381653210,8230,8230,8230,8230,0
20230908,153500,19381653210,8230,8230,8230,8230,0
20230908,153400,19381653210,8230,8230,8230,8230,0
20230908,153300,19381653210,8230,8230,8230,8230,0
20230908,153200,19381653210,8230,8230,8230,8230,0
20230908,153100,19381653210,8230,8230,8230,8230,0
20230908,153000,19381653210,8230,8230,8230,8230,125964
20230908,152900,18344969490,8230,8230,8230,8230,0
20230908,152800,18344969490,8230,8230,8230,8230,0
20230908,152700,18344969490,8230,8230,8230,8230,0
20230908,152600,18344969490,8230,8230,8230,8230,0
20230908,152500,18344969490,8230,8230,8230,8230,0
20230908,152400,18344969490,8230,8230,8230,8230,0
20230908,152300,18344969490,8230,8230,8230,8230,0
20230908,152200,18344969490,8230,8230,8230,8230,0
20230908,152100,18344969490,8230,8230,8230,8230,0
20230908,152000,18344969490,8230,8230,8230,8230,0
20230908,151900,18344969490,8230,8220,8230,8210,13759
20230908,151800,18231861820,8220,8210,8220,8210,6453
20230908,151700,18178859740,8220,8210,8220,8210,2283
20230908,151600,18160096080,8220,8210,8220,8210,11900
20230908,151500,18062300660,8220,8210,8220,8210,3506
20230908,151400,18033488340,8210,8220,8230,8210,26037
20230908,151300,17819484350,8230,8220,8230,8220,2965
20230908,151200,17795097570,8220,8220,8230,8220,1600
20230908,151100,17781931670,8230,8220,8230,8220,4173
20230908,151000,17747615390,8230,8220,8230,8220,2087
20230908,150900,17730444950,8220,8220,8230,8220,9220
20230908,150800,17654646820,8230,8240,8240,8220,3293
20230908,150700,17627545320,8230,8230,8240,8230,13151
20230908,150600,17519296490,8240,8230,8240,8220,16644
20230908,150500,17382304020,8230,8230,8230,8220,2861
20230908,150400,17358769850,8230,8220,8230,8220,7031
20230908,150300,17300966010,8230,8230,8230,8220,3407
20230908,150200,17272930820,8230,8210,8230,8210,15037
20230908,150100,17149324460,8220,8220,8220,8210,3960
20230908,150000,17116789140,8220,8210,8220,8210,4427
20230908,145900,17080411870,8220,8210,8220,8210,1491
20230908,145800,17068168090,8210,8210,8220,8210,1985
20230908,145700,17051857020,8210,8220,8220,8210,1982
20230908,145600,17035567140,8210,8210,8220,8210,3388
20230908,145500,17007718260,8210,8210,8220,8210,2514
20230908,145400,16987058330,8220,8220,8220,8210,2936
20230908,145300,16962924860,8210,8210,8230,8210,30786
20230908,145200,16709833940,8220,8210,8220,8210,3452
20230908,145100,16681476340,8220,8220,8220,8210,6766
20230908,145000,16625863860,8210,8220,8220,8210,1777
20230908,144900,16611258560,8210,8220,8220,8210,2335
20230908,144800,16592076210,8220,8220,8220,8210,2201
20230908,144700,16573985890,8220,8210,8220,8210,4659
20230908,144600,16535707970,8220,8210,8220,8210,3791
20230908,144500,16504566750,8210,8210,8220,8210,1953
20230908,144400,16488524910,8220,8210,8220,8210,1360
20230908,144300,16477347120,8210,8220,8220,8210,1646
20230908,144200,16463822980,8220,8210,8220,8210,3473
20230908,144100,16435301950,8210,8210,8220,8210,2289
20230908,144000,16416505060,8210,8210,8220,8210,1461
20230908,143900,16404508390,8210,8200,8220,8200,4054
20230908,143800,16371224550,8210,8220,8220,8200,11156
20230908,143700,16279633070,8210,8210,8220,8200,6355
20230908,143600,16227452320,8210,8210,8220,8200,18718
20230908,143500,16073776870,8210,8200,8210,8200,6748
20230908,143400,16018427500,8200,8200,8210,8200,2050
20230908,143300,16001597690,8210,8210,8210,8200,7240
20230908,143200,15942182870,8200,8200,8210,8200,1460
20230908,143100,15930199520,8210,8200,8210,8200,4768
20230908,143000,15891067790,8200,8210,8210,8200,1741
20230908,142900,15876776990,8210,8200,8210,8200,2597
20230908,142800,15855457630,8200,8200,8210,8200,6656
20230908,142700,15800874290,8200,8200,8210,8200,1330
20230908,142600,15789960910,8210,8210,8210,8200,1708
20230908,142500,15775941760,8200,8210,8210,8200,6690
20230908,142400,15721019140,8200,8200,8210,8200,4181
20230908,142300,15686734040,8190,8190,8200,8190,667
20230908,142200,15681266790,8190,8200,8210,8190,1118
20230908,142100,15672098910,8200,8200,8210,8190,19318
20230908,142000,15513690280,8200,8190,8200,8190,510
20230908,141900,15509510050,8190,8200,8200,8190,475
20230908,141800,15505618020,8200,8200,8200,8190,4164
20230908,141700,15471476080,8200,8190,8200,8190,1251
20230908,141600,15461221630,8190,8200,8200,8190,2547
20230908,141500,15440337080,8200,8200,8210,8190,23866
20230908,141400,15244633490,8200,8200,8210,8200,252
20230908,141300,15242566200,8200,8200,8210,8200,531
20230908,141200,15238208780,8200,8200,8210,8200,4587
20230908,141100,15200592240,8200,8200,8210,8200,3866
20230908,141000,15168888190,8200,8200,8210,8190,11514
20230908,140900,15074461500,8200,8200,8200,8190,2753
20230908,140800,15051909350,8190,8190,8200,8190,5189
20230908,140700,15009366720,8200,8190,8200,8190,2501
20230908,140600,14988868060,8190,8200,8200,8190,1200
20230908,140500,14979036840,8190,8200,8200,8190,1979
20230908,140400,14962810460,8200,8200,8200,8190,7910
20230908,140300,14898016980,8200,8190,8200,8190,1488
20230908,140200,14885818270,8190,8190,8200,8190,1043
20230908,140100,14877272540,8190,8200,8210,8190,7549
20230908,140000,14815370850,8190,8190,8200,8190,1937
20230908,135900,14799488730,8200,8210,8210,8190,10805
20230908,135800,14710881610,8200,8200,8210,8200,728
20230908,135700,14704909820,8200,8210,8210,8200,2527
20230908,135600,14684180900,8200,8200,8210,8200,551
20230908,135500,14679658260,8200,8200,8210,8190,16870
20230908,135400,14541312760,8200,8190,8200,8190,7095
20230908,135300,14483139860,8200,8190,8200,8190,1004
20230908,135200,14474910260,8190,8200,8200,8190,3417
20230908,135100,14446892840,8190,8190,8200,8190,1009
20230908,135000,14438625260,8190,8200,8200,8190,618
20230908,134900,14433562220,8190,8200,8200,8190,5512
20230908,134800,14388416470,8190,8200,8210,8190,13385
20230908,134700,14278659220,8210,8200,8210,8200,2224
20230908,134600,14260405360,8200,8210,8210,8200,767
20230908,134500,14254113690,8210,8200,8210,8190,9109
20230908,134400,14179409960,8200,8200,8200,8190,7817
20230908,134300,14115311300,8190,8190,8200,8190,2469
20230908,134200,14095066580,8190,8190,8200,8190,1841
20230908,134100,14079983480,8190,8200,8200,8190,2441
20230908,134000,14059968640,8200,8200,8200,8190,3332
20230908,133900,14032647900,8200,8200,8200,8190,3053
20230908,133800,14007618710,8200,8190,8200,8190,1671
20230908,133700,13993927350,8200,8200,8200,8190,1323
20230908,133600,13983079710,8200,8190,8200,8190,2809
20230908,133500,13960062430,8200,8190,8200,8190,2145
20230908,133400,13942482020,8200,8190,8200,8190,533
20230908,133300,13938111880,8190,8200,8200,8190,1014
20230908,133200,13929801100,8190,8190,8200,8190,1594
20230908,133100,13916737660,8190,8200,8200,8190,1527
20230908,133000,13904216540,8200,8210,8210,8190,9826
20230908,132900,13823647500,8200,8210,8210,8200,440
20230908,132800,13820035690,8210,8200,8210,8200,372
20230908,132700,13816982430,8200,8200,8210,8190,6938
20230908,132600,13760089820,8200,8200,8200,8190,155
20230908,132500,13758819100,8190,8190,8200,8190,571
20230908,132400,13754137830,8200,8200,8200,8190,1015
20230908,132300,13745820980,8200,8190,8200,8190,3084
20230908,132200,13720534550,8190,8200,8200,8190,5661
20230908,132100,13674115520,8190,8200,8200,8190,3654
20230908,132000,13644170380,8190,8190,8200,8190,852
20230908,131900,13637186130,8190,8190,8200,8190,5515
20230908,131800,13592006000,8190,8200,8200,8190,4703
20230908,131700,13553442710,8190,8190,8200,8190,547
20230908,131600,13548959300,8190,8190,8200,8190,1243
20230908,131500,13538776400,8190,8190,8200,8180,2143
20230908,131400,13521224750,8190,8190,8200,8180,8050
20230908,131300,13455289160,8180,8180,8190,8180,1841
20230908,131200,13440219150,8190,8180,8190,8180,764
20230908,131100,13433962870,8190,8190,8190,8180,3271
20230908,131000,13407173630,8190,8190,8190,8180,660
20230908,130900,13401769170,8180,8190,8190,8180,1641
20230908,130800,13388331730,8190,8190,8190,8180,1672
20230908,130700,13374644850,8180,8180,8190,8180,8785
20230908,130600,13302701430,8180,8190,8190,8180,898
20230908,130500,13295351280,8190,8180,8190,8180,2827
20230908,130400,13272224990,8180,8180,8190,8180,144
20230908,130300,13271046210,8180,8180,8190,8180,200
20230908,130200,13269409340,8190,8190,8190,8180,403
20230908,130100,13266110480,8180,8180,8190,8180,1430
20230908,130000,13254410330,8180,8190,8190,8180,2590
20230908,125900,13233218380,8190,8190,8190,8180,72
20230908,125800,13232628860,8180,8180,8190,8180,185
20230908,125700,13231114460,8180,8180,8190,8180,592
20230908,125600,13226267450,8180,8180,8190,8180,1428
20230908,125500,13214572470,8180,8180,8190,8180,221
20230908,125400,13212763290,8190,8190,8190,8180,920
20230908,125300,13205233630,8180,8180,8190,8180,1052
20230908,125200,13196620140,8180,8180,8190,8180,5807
20230908,125100,13149087820,8180,8190,8190,8180,1751
20230908,125000,13134759640,8190,8190,8190,8180,841
20230908,124900,13127872660,8190,8190,8190,8180,9362
20230908,124800,13051197940,8190,8190,8190,8180,2324
20230908,124700,13032167340,8190,8180,8190,8180,590
20230908,124600,13027337100,8180,8180,8190,8180,1029
20230908,124500,13018912480,8190,8180,8190,8180,559
20230908,124400,13014336400,8180,8180,8190,8180,1198
20230908,124300,13004535880,8180,8190,8190,8180,332
20230908,124200,13001819360,8190,8180,8190,8180,690
20230908,124100,12996172510,8190,8190,8190,8180,469
20230908,124000,12992332780,8180,8180,8190,8180,1541
20230908,123900,12979722380,8190,8190,8190,8180,363
20230908,123800,12976750530,8180,8180,8190,8180,327
20230908,123700,12974075560,8180,8180,8190,8180,601
20230908,123600,12969158440,8180,8190,8190,8180,7871
20230908,123500,12904757800,8180,8180,8190,8180,1091
20230908,123400,12895831730,8180,8180,8190,8180,781
20230908,123300,12889442250,8180,8180,8190,8180,1127
20230908,123200,12880220030,8180,8180,8190,8180,1436
20230908,123100,12868470460,8180,8180,8190,8180,1302
20230908,123000,12857819210,8180,8180,8190,8180,1445
20230908,122900,12845992950,8190,8180,8190,8180,771
20230908,122800,12839679920,8180,8190,8190,8180,533
20230908,122700,12835318590,8180,8180,8190,8180,3780
20230908,122600,12804397690,8180,8180,8190,8180,1365
20230908,122500,12793226800,8180,8180,8190,8180,818
20230908,122400,12786535040,8180,8180,8190,8180,1356
20230908,122300,12775441580,8180,8190,8190,8180,909
20230908,122200,12768002780,8190,8190,8190,8180,1875
20230908,122100,12752654890,8190,8190,8190,8180,666
20230908,122000,12747205040,8180,8190,8190,8180,413
20230908,121900,12743825570,8180,8190,8190,8180,6237
20230908,121800,12692745370,8190,8190,8190,8180,4168
20230908,121700,12658638940,8180,8180,8190,8180,484
20230908,121600,12654679570,8180,8180,8190,8180,459
20230908,121500,12650920870,8180,8180,8190,8180,663
20230908,121400,12645494370,8180,8190,8190,8180,4489
20230908,121300,12608773370,8190,8180,8190,8180,1896
20230908,121200,12593247390,8180,8190,8190,8180,2115
20230908,121100,12575938930,8190,8180,8190,8180,515
20230908,121000,12571721120,8180,8180,8190,8180,2533
20230908,120900,12550991790,8180,8190,8190,8180,142
20230908,120800,12549830080,8190,8180,8190,8180,651
20230908,120700,12544499480,8190,8190,8200,8180,15376
20230908,120600,12418559610,8190,8190,8200,8190,744
20230908,120500,12412465550,8200,8190,8200,8190,668
20230908,120400,12406992840,8190,8190,8200,8190,729
20230908,120300,12401020780,8200,8200,8200,8190,777
20230908,120200,12394656260,8200,8200,8200,8190,339
20230908,120100,12391877800,8190,8200,8200,8190,362
20230908,120000,12388909880,8200,8190,8200,8190,660
20230908,115900,12383501090,8190,8190,8200,8190,293
20230908,115800,12381100000,8190,8200,8200,8190,841
20230908,115700,12374207510,8190,8200,8200,8190,1017
20230908,115600,12365874650,8190,8190,8200,8190,330
20230908,115500,12363170600,8200,8200,8200,8190,728
20230908,115400,12357206720,8200,8190,8200,8190,1114
20230908,115300,12348077580,8190,8190,8200,8190,453
20230908,115200,12344367500,8190,8200,8200,8190,263
20230908,115100,12342211700,8190,8200,8200,8190,5288
20230908,115000,12298878620,8200,8200,8200,8190,1617
20230908,114900,12285631940,8200,8200,8200,8190,794
20230908,114800,12279121150,8190,8190,8200,8190,4025
20230908,114700,12246117290,8200,8190,8200,8190,767
20230908,114600,12239834460,8190,8200,8200,8190,125
20230908,114500,12238809670,8190,8190,8200,8190,220
20230908,114400,12237006580,8200,8200,8200,8190,1377
20230908,114300,12225717210,8200,8210,8210,8190,7643
20230908,114200,12163043770,8200,8200,8210,8200,104
20230908,114100,12162190610,8200,8200,8210,8200,397
20230908,114000,12158934280,8200,8200,8200,8200,3305
20230908,113900,12131833280,8210,8200,8210,8200,2707
20230908,113800,12109610810,8200,8200,8210,8200,1979
20230908,113700,12093378740,8200,8210,8210,8200,82
20230908,113600,12092706220,8210,8210,8220,8210,3105
20230908,113500,12067213010,8220,8220,8220,8210,1588
20230908,113400,12054173920,8210,8210,8220,8210,4321
20230908,113300,12018687980,8210,8210,8210,8200,12327
20230908,113200,11917485240,8210,8210,8210,8200,1014
20230908,113100,11909164190,8200,8200,8210,8200,39148
20230908,113000,11588149720,8200,8190,8200,8190,367
20230908,112900,11585143070,8190,8190,8200,8190,1898
20230908,112800,11569598030,8190,8190,8200,8190,2063
20230908,112700,11552701190,8190,8200,8200,8190,4562
20230908,112600,11515337540,8190,8200,8200,8190,152
20230908,112500,11514091270,8190,8180,8200,8180,8626
20230908,112400,11443444630,8180,8190,8190,8180,953
20230908,112300,11435646920,8180,8190,8190,8180,2119
20230908,112200,11418294750,8190,8180,8190,8180,402
20230908,112100,11415003380,8180,8190,8190,8180,1378
20230908,112000,11403730970,8180,8190,8190,8180,417
20230908,111900,11400319010,8180,8190,8190,8180,927
20230908,111800,11392728140,8190,8190,8190,8180,2465
20230908,111700,11372563840,8190,8190,8190,8180,307
20230908,111600,11370050170,8190,8190,8190,8180,387
20230908,111500,11366884280,8190,8180,8190,8180,6418
20230908,111400,11314381820,8190,8190,8190,8180,823
20230908,111300,11307648410,8190,8190,8190,8180,1346
20230908,111200,11296636930,8190,8180,8190,8180,2413
20230908,111100,11276897580,8190,8190,8190,8180,5912
20230908,111000,11228534580,8190,8190,8190,8180,802
20230908,110900,11221972900,8190,8200,8200,8180,9999
20230908,110800,11140088660,8200,8200,8200,8190,1115
20230908,110700,11130956110,8200,8200,8200,8190,1432
20230908,110600,11119226410,8190,8190,8200,8190,634
20230908,110500,11114032800,8190,8200,8200,8190,2401
20230908,110400,11094349490,8200,8200,8200,8190,1235
20230908,110300,11084232170,8200,8190,8200,8190,2490
20230908,110200,11063839010,8190,8200,8200,8190,3912
20230908,110100,11031795540,8190,8190,8200,8180,7749
20230908,110000,10968386920,8200,8190,8200,8190,18002
20230908,105900,10820947330,8180,8180,8190,8180,360
20230908,105800,10818000140,8180,8190,8190,8180,5379
20230908,105700,10773974560,8190,8190,8190,8180,4710
20230908,105600,10735404130,8190,8190,8190,8180,771
20230908,105500,10729089690,8180,8190,8190,8180,3334
20230908,105400,10701809260,8190,8190,8190,8180,1070
20230908,105300,10693050370,8180,8190,8190,8180,4860
20230908,105200,10653261790,8190,8190,8190,8180,2680
20230908,105100,10631313750,8190,8190,8190,8180,1248
20230908,105000,10621094580,8190,8180,8190,8180,2628
20230908,104900,10599574940,8180,8180,8190,8180,1478
20230908,104800,10587481440,8180,8180,8190,8180,3798
20230908,104700,10556388530,8190,8190,8190,8180,2354
20230908,104600,10537121000,8180,8190,8190,8180,651
20230908,104500,10531789330,8190,8180,8190,8180,2457
20230908,104400,10511668910,8190,8190,8200,8180,6318
20230908,104300,10459925180,8200,8170,8200,8170,15115
20230908,104200,10336242890,8170,8180,8180,8170,1039
20230908,104100,10327745700,8180,8180,8180,8170,901
20230908,104000,10320378520,8180,8170,8180,8170,965
20230908,103900,10312493250,8170,8180,8180,8170,410
20230908,103800,10309141080,8180,8170,8180,8170,363
20230908,103700,10306173450,8170,8170,8180,8170,972
20230908,103600,10298231160,8170,8170,8180,8170,14137
20230908,103500,10182731760,8180,8170,8180,8170,1174
20230908,103400,10173133540,8180,8180,8180,8170,3308
20230908,103300,10146104110,8180,8170,8180,8170,1487
20230908,103200,10133953510,8170,8170,8180,8170,425
20230908,103100,10130480020,8170,8180,8180,8170,2813
20230908,103000,10107496110,8180,8190,8190,8170,13521
20230908,102900,9996880210,8190,8190,8190,8180,661
20230908,102800,9991468830,8190,8180,8190,8180,3357
20230908,102700,9963978550,8180,8190,8190,8180,3381
20230908,102600,9936290980,8190,8190,8190,8180,3198
20230908,102500,9910103070,8190,8180,8190,8180,5694
20230908,102400,9863470810,8190,8190,8190,8190,5274
20230908,102300,9820276750,8190,8190,8190,8180,2863
20230908,102200,9796843050,8190,8180,8190,8180,1988
20230908,102100,9780562870,8190,8180,8190,8180,7660
20230908,102000,9717841870,8190,8190,8190,8180,4142
20230908,101900,9683931300,8190,8180,8190,8170,18351
20230908,101800,9533848880,8170,8180,8180,8170,4172
20230908,101700,9499751140,8180,8170,8180,8170,2436
20230908,101600,9479847430,8170,8170,8180,8170,11801
20230908,101500,9383428130,8170,8170,8180,8170,2785
20230908,101400,9360671410,8180,8170,8180,8170,4020
20230908,101300,9327826100,8170,8180,8180,8170,742
20230908,101200,9321759580,8180,8180,8180,8170,876
20230908,101100,9314597900,8180,8170,8180,8170,2491
20230908,101000,9294240960,8180,8180,8180,8170,1156
20230908,100900,9284791130,8180,8170,8180,8160,5796
20230908,100800,9237441340,8170,8170,8180,8160,20930
20230908,100700,9066435480,8160,8170,8170,8160,4768
20230908,100600,9027526460,8170,8170,8170,8160,2305
20230908,100500,9008710260,8170,8170,8170,8160,4086
20230908,100400,8975360890,8170,8170,8170,8160,952
20230908,100300,8967589850,8170,8160,8170,8160,7886
20230908,100200,8903176110,8170,8170,8170,8160,2029
20230908,100100,8886611500,8170,8170,8170,8160,10012
20230908,100000,8804829550,8160,8160,8170,8160,1596
20230908,095900,8791800040,8160,8170,8170,8160,10090
20230908,095800,8709462540,8170,8160,8170,8160,2681
20230908,095700,8687580210,8160,8160,8160,8150,19859
20230908,095600,8525532370,8160,8160,8160,8150,4905
20230908,095500,8485548850,8150,8150,8160,8140,4376
20230908,095400,8449884500,8140,8150,8160,8140,13908
20230908,095300,8336535810,8160,8160,8160,8140,7827
20230908,095200,8272781440,8160,8160,8160,8150,12371
20230908,095100,8171932780,8150,8140,8160,8140,21369
20230908,095000,7997789190,8150,8150,8150,8140,4002
20230908,094900,7965189460,8150,8150,8150,8140,27842
20230908,094800,7738350690,8140,8160,8160,8140,44950
20230908,094700,7372019210,8160,8170,8170,8150,11063
20230908,094600,7281751920,8160,8160,8170,8160,3860
20230908,094500,7250230530,8160,8160,8170,8160,6838
20230908,094400,7194424320,8170,8160,8170,8160,2796
20230908,094300,7171603350,8160,8170,8170,8160,1853
20230908,094200,7156482040,8160,8170,8170,8160,22937
20230908,094100,6969314640,8170,8160,8170,8160,18785
20230908,094000,6815972700,8170,8160,8170,8160,2085
20230908,093900,6798955920,8160,8160,8170,8160,10577
20230908,093800,6712599230,8160,8170,8170,8160,3567
20230908,093700,6683491810,8170,8160,8170,8160,20486
20230908,093600,6516319420,8160,8170,8170,8160,8600
20230908,093500,6446094590,8160,8170,8170,8160,12671
20230908,093400,6342692460,8170,8170,8170,8160,22183
20230908,093300,6161600290,8160,8160,8170,8160,4837
20230908,093200,6122123100,8160,8160,8170,8160,5482
20230908,093100,6077360890,8160,8170,8170,8160,4064
20230908,093000,6044182950,8160,8170,8170,8160,7217
20230908,092900,5985268780,8170,8180,8180,8170,56288
20230908,092800,5525142200,8190,8190,8190,8180,4819
20230908,092700,5485695130,8190,8190,8200,8180,11343
20230908,092600,5392805860,8190,8190,8200,8180,17904
20230908,092500,5246180440,8190,8190,8190,8180,2421
20230908,092400,5226367570,8190,8190,8190,8180,3633
20230908,092300,5196623670,8180,8180,8190,8180,4806
20230908,092200,5157297400,8180,8190,8190,8180,11783
20230908,092100,5060819450,8190,8180,8190,8180,10432
20230908,092000,4975480660,8180,8180,8190,8170,28245
20230908,091900,4744423410,8180,8210,8210,8170,50328
20230908,091800,4332136280,8210,8220,8220,8200,7035
20230908,091700,4274381090,8220,8220,8220,8210,15144
20230908,091600,4150007120,8220,8240,8240,8220,19728
20230908,091500,3987727210,8240,8240,8250,8240,13609
20230908,091400,3875585400,8250,8250,8250,8240,14689
20230908,091300,3754543000,8240,8240,8250,8230,15119
20230908,091200,3629948220,8240,8240,8240,8230,2406
20230908,091100,3610124630,8240,8230,8240,8220,4565
20230908,091000,3572540860,8220,8200,8240,8200,146007
20230908,090900,2374912760,8200,8220,8220,8190,22839
20230908,090800,2187648470,8230,8200,8230,8190,27734
20230908,090700,1960132900,8200,8190,8200,8190,17020
20230908,090600,1820587270,8200,8200,8200,8190,5968
20230908,090500,1771668620,8190,8210,8210,8190,6956
20230908,090400,1714655070,8200,8240,8240,8200,35830
20230908,090300,1420228330,8240,8230,8250,8230,13231
20230908,090200,1311227430,8240,8220,8250,8220,106006
20230908,090100,438668970,8220,8220,8230,8210,14290
20230908,090000,321263810,8220,8240,8240,8200,36970