KissMeData/060150/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,192600,2408213840,8150,8150,8150,8150,4662
20230908,192500,2408213840,8150,8150,8150,8150,0
20230908,192400,2408213840,8150,8150,8150,8150,0
20230908,192300,2408213840,8150,8150,8150,8150,0
20230908,192200,2408213840,8150,8150,8150,8150,0
20230908,192100,2408213840,8150,8150,8150,8150,0
20230908,192000,2408213840,8150,8150,8150,8150,0
20230908,191900,2408213840,8150,8150,8150,8150,0
20230908,191800,2408213840,8150,8150,8150,8150,0
20230908,191700,2408213840,8150,8150,8150,8150,0
20230908,191600,2408213840,8150,8150,8150,8150,0
20230908,191500,2408213840,8150,8150,8150,8150,0
20230908,191400,2408213840,8150,8150,8150,8150,0
20230908,191300,2408213840,8150,8150,8150,8150,0
20230908,191200,2408213840,8150,8150,8150,8150,0
20230908,191100,2408213840,8150,8150,8150,8150,0
20230908,191000,2408213840,8150,8150,8150,8150,0
20230908,190900,2408213840,8150,8150,8150,8150,0
20230908,190800,2408213840,8150,8150,8150,8150,0
20230908,190700,2408213840,8150,8150,8150,8150,0
20230908,190600,2408213840,8150,8150,8150,8150,0
20230908,190500,2408213840,8150,8150,8150,8150,0
20230908,190400,2408213840,8150,8150,8150,8150,0
20230908,190300,2408213840,8150,8150,8150,8150,0
20230908,190200,2408213840,8150,8150,8150,8150,0
20230908,190100,2408213840,8150,8150,8150,8150,0
20230908,190000,2408213840,8150,8150,8150,8150,0
20230908,185900,2408213840,8150,8150,8150,8150,0
20230908,185800,2408213840,8150,8150,8150,8150,0
20230908,185700,2408213840,8150,8150,8150,8150,0
20230908,185600,2408213840,8150,8150,8150,8150,4662
20230908,185500,2408213840,8150,8150,8150,8150,0
20230908,185400,2408213840,8150,8150,8150,8150,0
20230908,185300,2408213840,8150,8150,8150,8150,0
20230908,185200,2408213840,8150,8150,8150,8150,0
20230908,185100,2408213840,8150,8150,8150,8150,0
20230908,185000,2408213840,8150,8150,8150,8150,0
20230908,184900,2408213840,8150,8150,8150,8150,0
20230908,184800,2408213840,8150,8150,8150,8150,0
20230908,184700,2408213840,8150,8150,8150,8150,0
20230908,184600,2408213840,8150,8150,8150,8150,0
20230908,184500,2408213840,8150,8150,8150,8150,0
20230908,184400,2408213840,8150,8150,8150,8150,0
20230908,184300,2408213840,8150,8150,8150,8150,0
20230908,184200,2408213840,8150,8150,8150,8150,0
20230908,184100,2408213840,8150,8150,8150,8150,0
20230908,184000,2408213840,8150,8150,8150,8150,0
20230908,183900,2408213840,8150,8150,8150,8150,0
20230908,183800,2408213840,8150,8150,8150,8150,0
20230908,183700,2408213840,8150,8150,8150,8150,0
20230908,183600,2408213840,8150,8150,8150,8150,0
20230908,183500,2408213840,8150,8150,8150,8150,0
20230908,183400,2408213840,8150,8150,8150,8150,0
20230908,183300,2408213840,8150,8150,8150,8150,0
20230908,183200,2408213840,8150,8150,8150,8150,0
20230908,183100,2408213840,8150,8150,8150,8150,0
20230908,183000,2408213840,8150,8150,8150,8150,0
20230908,182900,2408213840,8150,8150,8150,8150,0
20230908,182800,2408213840,8150,8150,8150,8150,0
20230908,182700,2408213840,8150,8150,8150,8150,0
20230908,182600,2408213840,8150,8150,8150,8150,4662
20230908,182500,2408213840,8150,8150,8150,8150,0
20230908,182400,2408213840,8150,8150,8150,8150,0
20230908,182300,2408213840,8150,8150,8150,8150,0
20230908,182200,2408213840,8150,8150,8150,8150,0
20230908,182100,2408213840,8150,8150,8150,8150,0
20230908,182000,2408213840,8150,8150,8150,8150,0
20230908,181900,2408213840,8150,8150,8150,8150,0
20230908,181800,2408213840,8150,8150,8150,8150,0
20230908,181700,2408213840,8150,8150,8150,8150,0
20230908,181600,2408213840,8150,8150,8150,8150,0
20230908,181500,2408213840,8150,8150,8150,8150,0
20230908,181400,2408213840,8150,8150,8150,8150,0
20230908,181300,2408213840,8150,8150,8150,8150,0
20230908,181200,2408213840,8150,8150,8150,8150,0
20230908,181100,2408213840,8150,8150,8150,8150,0
20230908,181000,2408213840,8150,8150,8150,8150,0
20230908,180900,2408213840,8150,8150,8150,8150,0
20230908,180800,2408213840,8150,8150,8150,8150,0
20230908,180700,2408213840,8150,8150,8150,8150,0
20230908,180600,2408213840,8150,8150,8150,8150,0
20230908,180500,2408213840,8150,8150,8150,8150,0
20230908,180400,2408213840,8150,8150,8150,8150,0
20230908,180300,2408213840,8150,8150,8150,8150,0
20230908,180200,2408213840,8150,8150,8150,8150,0
20230908,180100,2408213840,8150,8150,8150,8150,0
20230908,180000,2408213840,8150,8150,8150,8150,0
20230908,175900,2408213840,8150,8150,8150,8150,0
20230908,175800,2408213840,8150,8150,8150,8150,0
20230908,175700,2408213840,8150,8150,8150,8150,0
20230908,175600,2408213840,8150,8150,8150,8150,4662
20230908,175500,2408213840,8150,8150,8150,8150,0
20230908,175400,2408213840,8150,8150,8150,8150,0
20230908,175300,2408213840,8150,8150,8150,8150,0
20230908,175200,2408213840,8150,8150,8150,8150,0
20230908,175100,2408213840,8150,8150,8150,8150,0
20230908,175000,2408213840,8150,8150,8150,8150,0
20230908,174900,2408213840,8150,8150,8150,8150,0
20230908,174800,2408213840,8150,8150,8150,8150,0
20230908,174700,2408213840,8150,8150,8150,8150,0
20230908,174600,2408213840,8150,8150,8150,8150,0
20230908,174500,2408213840,8150,8150,8150,8150,0
20230908,174400,2408213840,8150,8150,8150,8150,0
20230908,174300,2408213840,8150,8150,8150,8150,0
20230908,174200,2408213840,8150,8150,8150,8150,0
20230908,174100,2408213840,8150,8150,8150,8150,0
20230908,174000,2408213840,8150,8150,8150,8150,0
20230908,173900,2408213840,8150,8150,8150,8150,0
20230908,173800,2408213840,8150,8150,8150,8150,0
20230908,173700,2408213840,8150,8150,8150,8150,0
20230908,173600,2408213840,8150,8150,8150,8150,0
20230908,173500,2408213840,8150,8150,8150,8150,0
20230908,173400,2408213840,8150,8150,8150,8150,0
20230908,173300,2408213840,8150,8150,8150,8150,0
20230908,173200,2408213840,8150,8150,8150,8150,0
20230908,173100,2408213840,8150,8150,8150,8150,0
20230908,173000,2408213840,8150,8150,8150,8150,0
20230908,172900,2408213840,8150,8150,8150,8150,0
20230908,172800,2408213840,8150,8150,8150,8150,0
20230908,172700,2408213840,8150,8150,8150,8150,0
20230908,172600,2408213840,8150,8150,8150,8150,4662
20230908,172500,2408213840,8150,8150,8150,8150,0
20230908,172400,2408213840,8150,8150,8150,8150,0
20230908,172300,2408213840,8150,8150,8150,8150,0
20230908,172200,2408213840,8150,8150,8150,8150,0
20230908,172100,2408213840,8150,8150,8150,8150,0
20230908,172000,2408213840,8150,8150,8150,8150,0
20230908,171900,2408213840,8150,8150,8150,8150,0
20230908,171800,2408213840,8150,8150,8150,8150,0
20230908,171700,2408213840,8150,8150,8150,8150,0
20230908,171600,2408213840,8150,8150,8150,8150,0
20230908,171500,2408213840,8150,8150,8150,8150,0
20230908,171400,2408213840,8150,8150,8150,8150,0
20230908,171300,2408213840,8150,8150,8150,8150,0
20230908,171200,2408213840,8150,8150,8150,8150,0
20230908,171100,2408213840,8150,8150,8150,8150,0
20230908,171000,2408213840,8150,8150,8150,8150,0
20230908,170900,2408213840,8150,8150,8150,8150,0
20230908,170800,2408213840,8150,8150,8150,8150,0
20230908,170700,2408213840,8150,8150,8150,8150,0
20230908,170600,2408213840,8150,8150,8150,8150,0
20230908,170500,2408213840,8150,8150,8150,8150,0
20230908,170400,2408213840,8150,8150,8150,8150,0
20230908,170300,2408213840,8150,8150,8150,8150,0
20230908,170200,2408213840,8150,8150,8150,8150,0
20230908,170100,2408213840,8150,8150,8150,8150,0
20230908,170000,2408213840,8150,8150,8150,8150,0
20230908,165900,2408213840,8150,8150,8150,8150,0
20230908,165800,2408213840,8150,8150,8150,8150,0
20230908,165700,2408213840,8150,8150,8150,8150,0
20230908,165600,2408213840,8150,8150,8150,8150,4662
20230908,165500,2408213840,8150,8150,8150,8150,0
20230908,165400,2408213840,8150,8150,8150,8150,0
20230908,165300,2408213840,8150,8150,8150,8150,0
20230908,165200,2408213840,8150,8150,8150,8150,0
20230908,165100,2408213840,8150,8150,8150,8150,0
20230908,165000,2408213840,8150,8150,8150,8150,0
20230908,164900,2408213840,8150,8150,8150,8150,0
20230908,164800,2408213840,8150,8150,8150,8150,0
20230908,164700,2408213840,8150,8150,8150,8150,0
20230908,164600,2408213840,8150,8150,8150,8150,0
20230908,164500,2408213840,8150,8150,8150,8150,0
20230908,164400,2408213840,8150,8150,8150,8150,0
20230908,164300,2408213840,8150,8150,8150,8150,0
20230908,164200,2408213840,8150,8150,8150,8150,0
20230908,164100,2408213840,8150,8150,8150,8150,0
20230908,164000,2408213840,8150,8150,8150,8150,0
20230908,163900,2408213840,8150,8150,8150,8150,0
20230908,163800,2408213840,8150,8150,8150,8150,0
20230908,163700,2408213840,8150,8150,8150,8150,0
20230908,163600,2408213840,8150,8150,8150,8150,0
20230908,163500,2408213840,8150,8150,8150,8150,0
20230908,163400,2408213840,8150,8150,8150,8150,0
20230908,163300,2408213840,8150,8150,8150,8150,0
20230908,163200,2408213840,8150,8150,8150,8150,0
20230908,163100,2408213840,8150,8150,8150,8150,0
20230908,163000,2408213840,8150,8150,8150,8150,0
20230908,162900,2408213840,8150,8150,8150,8150,0
20230908,162800,2408213840,8150,8150,8150,8150,0
20230908,162700,2408213840,8150,8150,8150,8150,0
20230908,162600,2408213840,8150,8150,8150,8150,4662
20230908,162500,2408213840,8150,8150,8150,8150,0
20230908,162400,2408213840,8150,8150,8150,8150,0
20230908,162300,2408213840,8150,8150,8150,8150,0
20230908,162200,2408213840,8150,8150,8150,8150,0
20230908,162100,2408213840,8150,8150,8150,8150,0
20230908,162000,2408213840,8150,8150,8150,8150,0
20230908,161900,2408213840,8150,8150,8150,8150,0
20230908,161800,2408213840,8150,8150,8150,8150,0
20230908,161700,2408213840,8150,8150,8150,8150,0
20230908,161600,2408213840,8150,8150,8150,8150,0
20230908,161500,2408213840,8150,8150,8150,8150,0
20230908,161400,2408213840,8150,8150,8150,8150,0
20230908,161300,2408213840,8150,8150,8150,8150,0
20230908,161200,2408213840,8150,8150,8150,8150,0
20230908,161100,2408213840,8150,8150,8150,8150,0
20230908,161000,2408213840,8150,8150,8150,8150,0
20230908,160900,2408213840,8150,8150,8150,8150,0
20230908,160800,2408213840,8150,8150,8150,8150,0
20230908,160700,2408213840,8150,8150,8150,8150,0
20230908,160600,2408213840,8150,8150,8150,8150,0
20230908,160500,2408213840,8150,8150,8150,8150,0
20230908,160400,2408213840,8150,8150,8150,8150,0
20230908,160300,2408213840,8150,8150,8150,8150,0
20230908,160200,2408213840,8150,8150,8150,8150,0
20230908,160100,2408213840,8150,8150,8150,8150,0
20230908,160000,2408213840,8150,8150,8150,8150,0
20230908,155900,2408213840,8150,8150,8150,8150,0
20230908,155800,2408213840,8150,8150,8150,8150,0
20230908,155700,2408213840,8150,8150,8150,8150,0
20230908,155600,2408213840,8150,8150,8150,8150,4662
20230908,155500,2408213840,8150,8150,8150,8150,0
20230908,155400,2408213840,8150,8150,8150,8150,0
20230908,155300,2408213840,8150,8150,8150,8150,0
20230908,155200,2408213840,8150,8150,8150,8150,0
20230908,155100,2408213840,8150,8150,8150,8150,0
20230908,155000,2408213840,8150,8150,8150,8150,0
20230908,154900,2408213840,8150,8150,8150,8150,0
20230908,154800,2408213840,8150,8150,8150,8150,0
20230908,154700,2408213840,8150,8150,8150,8150,0
20230908,154600,2408213840,8150,8150,8150,8150,0
20230908,154500,2408213840,8150,8150,8150,8150,0
20230908,154400,2408213840,8150,8150,8150,8150,0
20230908,154300,2408213840,8150,8150,8150,8150,0
20230908,154200,2408213840,8150,8150,8150,8150,0
20230908,154100,2408213840,8150,8150,8150,8150,0
20230908,154000,2408213840,8150,8150,8150,8150,0
20230908,153900,2408213840,8150,8150,8150,8150,0
20230908,153800,2408213840,8150,8150,8150,8150,0
20230908,153700,2408213840,8150,8150,8150,8150,0
20230908,153600,2408213840,8150,8150,8150,8150,0
20230908,153500,2408213840,8150,8150,8150,8150,0
20230908,153400,2408213840,8150,8150,8150,8150,0
20230908,153300,2408213840,8150,8150,8150,8150,0
20230908,153200,2408213840,8150,8150,8150,8150,0
20230908,153100,2408213840,8150,8150,8150,8150,0
20230908,153000,2408213840,8150,8150,8150,8150,4662
20230908,152900,2370218540,8160,8160,8160,8160,0
20230908,152800,2370218540,8160,8160,8160,8160,0
20230908,152700,2370218540,8160,8160,8160,8160,0
20230908,152600,2370218540,8160,8160,8160,8160,0
20230908,152500,2370218540,8160,8160,8160,8160,0
20230908,152400,2370218540,8160,8160,8160,8160,0
20230908,152300,2370218540,8160,8160,8160,8160,0
20230908,152200,2370218540,8160,8160,8160,8160,0
20230908,152100,2370218540,8160,8160,8160,8160,0
20230908,152000,2370218540,8160,8160,8160,8160,0
20230908,151900,2370218540,8160,8160,8170,8160,2051
20230908,151800,2353482370,8160,8160,8160,8160,1098
20230908,151700,2344522690,8160,8160,8160,8160,0
20230908,151600,2344522690,8160,8170,8170,8160,670
20230908,151500,2339055290,8170,8170,8170,8160,907
20230908,151400,2331650100,8170,8170,8170,8170,358
20230908,151300,2328725240,8170,8170,8170,8160,2641
20230908,151200,2307148920,8160,8170,8170,8160,326
20230908,151100,2304485710,8170,8160,8170,8160,165
20230908,151000,2303137960,8160,8160,8160,8160,501
20230908,150900,2299049800,8170,8170,8170,8170,106
20230908,150800,2298183780,8170,8170,8170,8170,6
20230908,150700,2298134760,8170,8170,8170,8160,158
20230908,150600,2296844000,8170,8170,8170,8170,0
20230908,150500,2296844000,8170,8160,8170,8160,171
20230908,150400,2295448340,8160,8160,8160,8160,10
20230908,150300,2295366740,8160,8160,8160,8160,0
20230908,150200,2295366740,8160,8160,8160,8160,10
20230908,150100,2295285140,8170,8160,8170,8160,405
20230908,150000,2291976880,8160,8170,8170,8160,42
20230908,145900,2291633850,8160,8160,8170,8160,407
20230908,145800,2288312630,8160,8160,8160,8160,13
20230908,145700,2288206550,8150,8160,8160,8150,4
20230908,145600,2288173930,8160,8160,8160,8150,43
20230908,145500,2287823070,8160,8160,8160,8160,181
20230908,145400,2286346110,8160,8170,8170,8160,544
20230908,145300,2281907060,8160,8170,8170,8160,1135
20230908,145200,2272644110,8160,8160,8170,8160,94
20230908,145100,2271876870,8160,8150,8160,8150,2583
20230908,145000,2250799620,8150,8150,8150,8150,0
20230908,144900,2250799620,8150,8150,8150,8150,2
20230908,144800,2250783320,8150,8150,8150,8150,161
20230908,144700,2249471170,8150,8150,8150,8150,2
20230908,144600,2249454870,8150,8150,8150,8150,100
20230908,144500,2248639870,8150,8160,8160,8150,157
20230908,144400,2247359780,8150,8150,8150,8150,2
20230908,144300,2247343480,8160,8160,8160,8160,214
20230908,144200,2245597240,8160,8160,8160,8160,185
20230908,144100,2244087640,8160,8160,8160,8160,67
20230908,144000,2243540920,8160,8160,8160,8160,122
20230908,143900,2242545400,8150,8150,8150,8150,71
20230908,143800,2241966750,8150,8160,8160,8150,111
20230908,143700,2241061020,8150,8150,8150,8150,7
20230908,143600,2241003970,8160,8160,8160,8160,100
20230908,143500,2240187970,8160,8160,8160,8160,175
20230908,143400,2238759970,8160,8160,8160,8160,1377
20230908,143300,2227523650,8160,8160,8160,8150,1718
20230908,143200,2213504790,8170,8160,8170,8160,902
20230908,143100,2206144450,8160,8160,8160,8160,3
20230908,143000,2206119970,8170,8160,8170,8160,261
20230908,142900,2203990180,8160,8170,8170,8160,141
20230908,142800,2202838270,8170,8160,8170,8160,96
20230908,142700,2202053970,8170,8170,8170,8170,298
20230908,142600,2199619310,8160,8170,8170,8160,13
20230908,142500,2199513130,8170,8160,8170,8160,298
20230908,142400,2197080910,8170,8170,8170,8170,82
20230908,142300,2196410970,8170,8160,8170,8160,203
20230908,142200,2194752490,8170,8160,8170,8160,206
20230908,142100,2193070170,8160,8170,8170,8160,322
20230908,142000,2190439950,8160,8160,8160,8160,0
20230908,141900,2190439950,8160,8160,8160,8160,4
20230908,141800,2190407310,8170,8160,8170,8160,29
20230908,141700,2190170400,8160,8160,8160,8160,0
20230908,141600,2190170400,8160,8160,8160,8160,1003
20230908,141500,2181985920,8170,8170,8170,8170,0
20230908,141400,2181985920,8170,8160,8170,8160,22
20230908,141300,2181806350,8160,8160,8160,8160,500
20230908,141200,2177726350,8160,8170,8170,8160,8
20230908,141100,2177661020,8170,8170,8170,8160,1356
20230908,141000,2166583000,8170,8170,8170,8170,64
20230908,140900,2166060120,8160,8160,8160,8160,3
20230908,140800,2166035640,8170,8170,8170,8170,98
20230908,140700,2165234980,8160,8160,8160,8160,3
20230908,140600,2165210500,8170,8170,8170,8170,561
20230908,140500,2160627130,8160,8170,8170,8160,72
20230908,140400,2160038910,8180,8170,8180,8170,6
20230908,140300,2159989860,8180,8170,8180,8170,1090
20230908,140200,2151084550,8180,8170,8180,8170,1003
20230908,140100,2142890030,8180,8180,8180,8180,1
20230908,140000,2142881850,8170,8180,8180,8170,20
20230908,135900,2142718280,8180,8170,8180,8170,403
20230908,135800,2139425760,8180,8170,8180,8170,51
20230908,135700,2139009080,8180,8170,8180,8170,4
20230908,135600,2138976390,8170,8170,8170,8170,100
20230908,135500,2138159390,8180,8170,8180,8170,138
20230908,135400,2137031910,8180,8180,8180,8180,1
20230908,135300,2137023730,8160,8160,8160,8160,4
20230908,135200,2136991090,8160,8160,8160,8160,2
20230908,135100,2136974770,8170,8170,8170,8170,207
20230908,135000,2135283580,8160,8170,8170,8160,635
20230908,134900,2130095660,8160,8160,8160,8160,67
20230908,134800,2129548940,8160,8170,8170,8160,26
20230908,134700,2129336550,8170,8170,8170,8170,1722
20230908,134600,2115267810,8160,8170,8170,8160,15
20230908,134500,2115145380,8160,8160,8160,8160,3
20230908,134400,2115120900,8170,8170,8170,8170,5
20230908,134300,2115080050,8170,8170,8170,8160,25
20230908,134200,2114875820,8170,8170,8170,8170,0
20230908,134100,2114875820,8170,8160,8170,8160,105
20230908,134000,2114019000,8160,8160,8170,8160,1099
20230908,133900,2105041160,8160,8170,8170,8160,128
20230908,133800,2103995420,8170,8160,8170,8160,13
20230908,133700,2103889240,8170,8170,8170,8170,17
20230908,133600,2103750350,8160,8160,8160,8160,6
20230908,133500,2103701390,8170,8170,8170,8170,101
20230908,133400,2102876220,8160,8170,8170,8160,4
20230908,133300,2102843570,8160,8160,8170,8160,8
20230908,133200,2102778280,8170,8170,8170,8160,86
20230908,133100,2102075860,8160,8170,8170,8160,14
20230908,133000,2101961500,8170,8170,8170,8170,1
20230908,132900,2101953330,8160,8170,8170,8160,47
20230908,132800,2101569770,8170,8170,8170,8160,1041
20230908,132700,2093074800,8160,8170,8170,8160,335
20230908,132600,2090338180,8180,8170,8180,8170,4
20230908,132500,2090305490,8180,8180,8180,8180,1
20230908,132400,2090297310,8160,8170,8170,8160,202
20230908,132300,2088646990,8170,8170,8170,8170,0
20230908,132200,2088646990,8170,8160,8170,8160,1292
20230908,132100,2078091380,8170,8170,8170,8160,412
20230908,132000,2074729350,8170,8170,8170,8160,7
20230908,131900,2074672180,8170,8160,8170,8160,206
20230908,131800,2072989190,8170,8170,8170,8170,5
20230908,131700,2072948340,8160,8160,8160,8150,318
20230908,131600,2070353510,8160,8160,8160,8160,200
20230908,131500,2068721510,8160,8150,8160,8150,4
20230908,131400,2068688900,8160,8150,8160,8150,101
20230908,131300,2067864750,8160,8160,8160,8160,373
20230908,131200,2064821070,8150,8150,8160,8150,23
20230908,131100,2064633610,8170,8170,8170,8170,0
20230908,131000,2064633610,8170,8160,8170,8150,104
20230908,130900,2063785980,8170,8170,8170,8170,1
20230908,130800,2063777810,8150,8160,8160,8150,162
20230908,130700,2062455910,8160,8150,8160,8150,13
20230908,130600,2062349860,8160,8160,8160,8160,532
20230908,130500,2058008740,8160,8150,8160,8150,103
20230908,130400,2057169280,8160,8160,8160,8160,10
20230908,130300,2057087680,8160,8150,8160,8150,256
20230908,130200,2055001270,8160,8160,8160,8160,502
20230908,130100,2050904950,8150,8150,8160,8150,653
20230908,130000,2045578190,8160,8150,8160,8150,4
20230908,125900,2045545580,8150,8150,8150,8150,85
20230908,125800,2044852830,8150,8150,8150,8150,2
20230908,125700,2044836530,8160,8160,8160,8160,31
20230908,125600,2044583570,8160,8160,8160,8150,164
20230908,125500,2043245860,8160,8150,8160,8150,27
20230908,125400,2043025800,8150,8150,8150,8150,2
20230908,125300,2043009500,8160,8150,8160,8150,5
20230908,125200,2042968720,8150,8150,8150,8150,206
20230908,125100,2041289820,8160,8160,8160,8150,25
20230908,125000,2041085850,8160,8150,8160,8150,92
20230908,124900,2040335870,8150,8150,8150,8150,2
20230908,124800,2040319570,8150,8150,8150,8150,0
20230908,124700,2040319570,8150,8160,8160,8150,36
20230908,124600,2040025840,8160,8150,8160,8150,45
20230908,124500,2039658660,8150,8150,8150,8150,0
20230908,124400,2039658660,8150,8150,8150,8150,3
20230908,124300,2039634210,8160,8160,8160,8160,618
20230908,124200,2034591330,8160,8160,8160,8160,102
20230908,124100,2033759010,8160,8160,8160,8160,3
20230908,124000,2033734530,8160,8160,8160,8160,0
20230908,123900,2033734530,8160,8160,8160,8160,2
20230908,123800,2033718210,8170,8160,8170,8160,2
20230908,123700,2033701880,8160,8160,8160,8160,2414
20230908,123600,2014003640,8170,8170,8170,8170,1
20230908,123500,2013995470,8160,8160,8160,8160,153
20230908,123400,2012746990,8160,8160,8160,8160,94
20230908,123300,2011979950,8170,8170,8170,8170,75
20230908,123200,2011367200,8170,8170,8170,8160,44
20230908,123100,2011007750,8160,8170,8170,8160,214
20230908,123000,2009261490,8160,8160,8160,8160,302
20230908,122900,2006797170,8170,8170,8170,8170,320
20230908,122800,2004182770,8160,8160,8160,8160,3
20230908,122700,2004158290,8170,8160,8170,8160,32
20230908,122600,2003896870,8160,8160,8160,8160,0
20230908,122500,2003896870,8160,8160,8160,8160,3
20230908,122400,2003872390,8170,8160,8170,8160,21
20230908,122300,2003701020,8170,8170,8170,8160,44
20230908,122200,2003341570,8170,8170,8170,8170,1
20230908,122100,2003333400,8160,8170,8170,8160,554
20230908,122000,1998807250,8180,8170,8180,8170,10
20230908,121900,1998725540,8160,8170,8170,8160,500
20230908,121800,1994642640,8170,8170,8170,8170,3
20230908,121700,1994618130,8170,8170,8170,8170,0
20230908,121600,1994618130,8170,8180,8180,8170,101
20230908,121500,1993792500,8170,8160,8170,8160,1122
20230908,121400,1984625780,8160,8160,8160,8160,12
20230908,121300,1984527860,8170,8170,8170,8160,109
20230908,121200,1983637360,8170,8170,8170,8170,50
20230908,121100,1983228860,8170,8180,8180,8170,295
20230908,121000,1980817690,8170,8170,8170,8170,1
20230908,120900,1980809520,8170,8170,8180,8170,226
20230908,120800,1978963070,8170,8170,8170,8170,3
20230908,120700,1978938560,8170,8170,8170,8170,128
20230908,120600,1977892800,8170,8170,8170,8170,3
20230908,120500,1977868290,8170,8170,8170,8170,0
20230908,120400,1977868290,8170,8170,8170,8170,2
20230908,120300,1977851950,8180,8180,8180,8170,253
20230908,120200,1975784860,8170,8180,8180,8170,180
20230908,120100,1974313030,8180,8170,8180,8170,4
20230908,120000,1974280330,8180,8180,8180,8180,25
20230908,115900,1974075830,8170,8170,8170,8170,125
20230908,115800,1973054580,8170,8170,8170,8170,0
20230908,115700,1973054580,8170,8170,8170,8170,103
20230908,115600,1972213070,8170,8170,8170,8170,1220
20230908,115500,1962245670,8170,8170,8170,8170,2
20230908,115400,1962229330,8170,8170,8170,8170,4
20230908,115300,1962196650,8180,8180,8180,8180,1
20230908,115200,1962188470,8170,8180,8180,8170,3
20230908,115100,1962163950,8180,8180,8180,8170,138
20230908,115000,1961036330,8180,8170,8180,8170,1778
20230908,114900,1946510060,8170,8170,8170,8170,2
20230908,114800,1946493720,8180,8180,8180,8180,383
20230908,114700,1943360780,8190,8180,8190,8180,1181
20230908,114600,1933700190,8180,8190,8190,8180,639
20230908,114500,1928470370,8180,8190,8190,8180,3
20230908,114400,1928445820,8190,8190,8190,8190,7
20230908,114300,1928388490,8180,8180,8180,8180,5
20230908,114200,1928347590,8180,8180,8180,8180,2
20230908,114100,1928331230,8180,8180,8180,8180,10
20230908,114000,1928249430,8180,8180,8180,8180,3
20230908,113900,1928224890,8180,8180,8180,8180,1
20230908,113800,1928216710,8180,8180,8180,8180,2
20230908,113700,1928200350,8180,8190,8190,8180,57
20230908,113600,1927734050,8180,8180,8180,8180,2
20230908,113500,1927717690,8180,8180,8190,8180,337
20230908,113400,1924959790,8190,8190,8190,8190,55
20230908,113300,1924509340,8190,8180,8190,8180,124
20230908,113200,1923493800,8180,8180,8180,8180,45
20230908,113100,1923125700,8190,8180,8190,8180,5
20230908,113000,1923084780,8190,8190,8190,8190,8
20230908,112900,1923019260,8180,8180,8180,8180,87
20230908,112800,1922307600,8180,8180,8180,8180,353
20230908,112700,1919420060,8180,8180,8180,8180,66
20230908,112600,1918880180,8180,8190,8190,8180,3
20230908,112500,1918855630,8180,8180,8180,8180,1
20230908,112400,1918847450,8180,8180,8180,8180,18
20230908,112300,1918700210,8180,8170,8180,8170,1349
20230908,112200,1907665410,8170,8170,8170,8170,0
20230908,112100,1907665410,8170,8170,8170,8170,1043
20230908,112000,1899144100,8170,8180,8180,8170,7
20230908,111900,1899086890,8180,8180,8180,8180,100
20230908,111800,1898268890,8180,8180,8180,8180,112
20230908,111700,1897352730,8180,8180,8180,8170,92
20230908,111600,1896600190,8180,8190,8190,8170,38
20230908,111500,1896289370,8190,8190,8190,8190,183
20230908,111400,1894790600,8180,8180,8180,8180,57
20230908,111300,1894324340,8180,8180,8180,8180,86
20230908,111200,1893620860,8180,8180,8180,8180,3
20230908,111100,1893596320,8180,8180,8180,8180,56
20230908,111000,1893138240,8180,8170,8180,8160,290
20230908,110900,1890767090,8170,8160,8170,8160,528
20230908,110800,1886458600,8170,8170,8170,8170,86
20230908,110700,1885755980,8160,8160,8160,8150,1003
20230908,110600,1877571520,8150,8160,8160,8150,1533
20230908,110500,1865064710,8160,8170,8170,8160,254
20230908,110400,1862991560,8170,8170,8170,8170,818
20230908,110300,1856308500,8170,8170,8170,8170,2
20230908,110200,1856292160,8180,8180,8180,8180,123
20230908,110100,1855286020,8190,8190,8190,8190,1
20230908,110000,1855277830,8180,8180,8180,8180,2
20230908,105900,1855261470,8180,8180,8180,8180,94
20230908,105800,1854492550,8190,8180,8190,8180,44
20230908,105700,1854132530,8180,8180,8180,8180,3
20230908,105600,1854107990,8190,8180,8190,8170,284
20230908,105500,1851784010,8170,8170,8170,8170,174
20230908,105400,1850362430,8170,8170,8170,8170,20
20230908,105300,1850199030,8170,8180,8180,8170,79
20230908,105200,1849553570,8170,8170,8170,8170,44
20230908,105100,1849194090,8170,8170,8180,8160,622
20230908,105000,1844112350,8170,8170,8170,8160,927
20230908,104900,1836541790,8180,8170,8180,8170,81
20230908,104800,1835880010,8170,8170,8170,8170,2
20230908,104700,1835863670,8180,8180,8180,8180,1
20230908,104600,1835855490,8170,8170,8170,8170,20
20230908,104500,1835692090,8180,8180,8180,8180,2
20230908,104400,1835675730,8170,8170,8170,8170,851
20230908,104300,1828723060,8170,8170,8180,8170,851
20230908,104200,1821770370,8180,8180,8180,8180,1
20230908,104100,1821762190,8170,8170,8170,8170,226
20230908,104000,1819915770,8170,8170,8180,8170,464
20230908,103900,1816124880,8170,8170,8180,8170,17
20230908,103800,1815985980,8180,8180,8180,8170,113
20230908,103700,1815062640,8170,8190,8190,8170,2133
20230908,103600,1797607950,8190,8190,8190,8190,2
20230908,103500,1797591570,8200,8190,8200,8190,100
20230908,103400,1796772560,8200,8200,8200,8190,18
20230908,103300,1796624990,8200,8200,8200,8200,111
20230908,103200,1795714790,8190,8200,8200,8190,3
20230908,103100,1795690210,8200,8190,8200,8190,151
20230908,103000,1794452040,8200,8200,8200,8200,54
20230908,102900,1794009240,8190,8190,8190,8190,2
20230908,102800,1793992860,8190,8190,8190,8190,2
20230908,102700,1793976480,8190,8200,8200,8190,1118
20230908,102600,1784808920,8200,8180,8200,8180,251
20230908,102500,1782753120,8180,8180,8190,8180,1497
20230908,102400,1770507640,8180,8190,8190,8180,1121
20230908,102300,1761334300,8190,8190,8190,8190,52
20230908,102200,1760908420,8190,8190,8190,8190,8
20230908,102100,1760842900,8190,8190,8190,8190,232
20230908,102000,1758942820,8190,8190,8190,8190,356
20230908,101900,1756027180,8190,8180,8190,8180,205
20230908,101800,1754349260,8170,8170,8180,8170,830
20230908,101700,1747566650,8170,8160,8170,8160,1024
20230908,101600,1739210600,8170,8170,8170,8170,168
20230908,101500,1737838040,8170,8170,8170,8170,8
20230908,101400,1737772680,8170,8170,8190,8170,1736
20230908,101300,1723579720,8170,8170,8170,8160,9
20230908,101200,1723506210,8170,8170,8170,8160,767
20230908,101100,1717239840,8170,8180,8180,8170,206
20230908,101000,1715554810,8170,8190,8190,8170,181
20230908,100900,1714074280,8190,8190,8190,8180,2185
20230908,100800,1696182960,8190,8190,8200,8190,75
20230908,100700,1695568690,8190,8190,8190,8190,80
20230908,100600,1694913490,8190,8200,8200,8190,102
20230908,100500,1694077110,8200,8190,8200,8190,195
20230908,100400,1692480000,8190,8190,8190,8190,2076
20230908,100300,1675477560,8200,8200,8210,8200,269
20230908,100200,1673271750,8200,8200,8210,8200,158
20230908,100100,1671976140,8210,8210,8210,8200,328
20230908,100000,1669284090,8210,8200,8210,8200,69
20230908,095900,1668717710,8200,8200,8210,8200,36
20230908,095800,1668422500,8200,8200,8200,8190,177
20230908,095700,1666971110,8200,8200,8200,8190,1131
20230908,095600,1657699400,8200,8190,8200,8190,909
20230908,095500,1650245680,8190,8190,8190,8190,2062
20230908,095400,1633357900,8190,8190,8190,8170,3022
20230908,095300,1608607760,8180,8160,8180,8160,223
20230908,095200,1606784330,8150,8150,8160,8150,114
20230908,095100,1605854220,8150,8150,8150,8150,41
20230908,095000,1605520070,8160,8160,8160,8150,627
20230908,094900,1600404810,8160,8150,8160,8150,871
20230908,094800,1593297580,8150,8160,8160,8150,151
20230908,094700,1592065920,8150,8160,8160,8150,3
20230908,094600,1592041460,8160,8140,8160,8140,1006
20230908,094500,1583847810,8140,8140,8140,8140,80
20230908,094400,1583196610,8140,8140,8140,8140,430
20230908,094300,1579696410,8140,8170,8170,8140,3520
20230908,094200,1551003760,8160,8170,8170,8160,234
20230908,094100,1549093200,8170,8170,8170,8170,11
20230908,094000,1549003330,8170,8170,8170,8170,3
20230908,093900,1548978820,8170,8170,8180,8170,469
20230908,093800,1545146090,8170,8180,8190,8170,1254
20230908,093700,1534891340,8180,8180,8180,8170,47
20230908,093600,1534506910,8180,8180,8190,8180,583
20230908,093500,1529737940,8180,8190,8190,8170,727
20230908,093400,1523792190,8190,8190,8190,8190,10
20230908,093300,1523710290,8180,8190,8190,8180,9
20230908,093200,1523636660,8180,8170,8190,8170,904
20230908,093100,1516245370,8170,8160,8170,8160,83
20230908,093000,1515567320,8160,8170,8170,8160,859
20230908,092900,1508549380,8160,8160,8170,8160,443
20230908,092800,1504931790,8160,8160,8170,8150,574
20230908,092700,1500247300,8150,8160,8160,8150,209
20230908,092600,1498542910,8150,8170,8170,8150,675
20230908,092500,1493037090,8160,8150,8170,8150,1095
20230908,092400,1484101890,8160,8160,8160,8150,1427
20230908,092300,1472460460,8170,8210,8210,8170,6011
20230908,092200,1423242340,8210,8200,8210,8200,834
20230908,092100,1416401860,8200,8200,8210,8200,23
20230908,092000,1416213180,8200,8210,8220,8200,2296
20230908,091900,1397350300,8210,8210,8220,8210,1134
20230908,091800,1388034500,8210,8210,8220,8210,1210
20230908,091700,1378095090,8210,8220,8220,8210,436
20230908,091600,1374513210,8220,8210,8220,8200,484
20230908,091500,1370539040,8210,8200,8220,8200,754
20230908,091400,1364354490,8200,8190,8220,8190,7040
20230908,091300,1306622750,8190,8190,8200,8190,1181
20230908,091200,1296945360,8190,8190,8200,8190,1870
20230908,091100,1281612730,8200,8200,8200,8190,3031
20230908,091000,1256770870,8200,8250,8250,8190,10511
20230908,090900,1170429320,8250,8250,8260,8250,7905
20230908,090800,1105185210,8260,8270,8270,8250,2325
20230908,090700,1085994460,8270,8300,8300,8270,1154
20230908,090600,1076440170,8290,8280,8300,8280,2233
20230908,090500,1057924790,8270,8250,8270,8250,2131
20230908,090400,1040322940,8250,8290,8290,8250,6998
20230908,090300,982410160,8290,8310,8310,8290,12888
20230908,090200,875489320,8300,8320,8340,8290,17051
20230908,090100,733755910,8340,8360,8380,8300,26781
20230908,090000,510758720,8340,8250,8480,8250,61030