KissMeData/042000/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,191400,1392294880,12950,12950,12950,12950,1158
20230825,191300,1392294880,12950,12950,12950,12950,0
20230825,191200,1392294880,12950,12950,12950,12950,0
20230825,191100,1392294880,12950,12950,12950,12950,0
20230825,191000,1392294880,12950,12950,12950,12950,0
20230825,190900,1392294880,12950,12950,12950,12950,0
20230825,190800,1392294880,12950,12950,12950,12950,0
20230825,190700,1392294880,12950,12950,12950,12950,0
20230825,190600,1392294880,12950,12950,12950,12950,0
20230825,190500,1392294880,12950,12950,12950,12950,0
20230825,190400,1392294880,12950,12950,12950,12950,0
20230825,190300,1392294880,12950,12950,12950,12950,0
20230825,190200,1392294880,12950,12950,12950,12950,0
20230825,190100,1392294880,12950,12950,12950,12950,0
20230825,190000,1392294880,12950,12950,12950,12950,0
20230825,185900,1392294880,12950,12950,12950,12950,0
20230825,185800,1392294880,12950,12950,12950,12950,0
20230825,185700,1392294880,12950,12950,12950,12950,0
20230825,185600,1392294880,12950,12950,12950,12950,0
20230825,185500,1392294880,12950,12950,12950,12950,0
20230825,185400,1392294880,12950,12950,12950,12950,0
20230825,185300,1392294880,12950,12950,12950,12950,0
20230825,185200,1392294880,12950,12950,12950,12950,0
20230825,185100,1392294880,12950,12950,12950,12950,0
20230825,185000,1392294880,12950,12950,12950,12950,0
20230825,184900,1392294880,12950,12950,12950,12950,0
20230825,184800,1392294880,12950,12950,12950,12950,0
20230825,184700,1392294880,12950,12950,12950,12950,0
20230825,184600,1392294880,12950,12950,12950,12950,0
20230825,184500,1392294880,12950,12950,12950,12950,0
20230825,184400,1392294880,12950,12950,12950,12950,1158
20230825,184300,1392294880,12950,12950,12950,12950,0
20230825,184200,1392294880,12950,12950,12950,12950,0
20230825,184100,1392294880,12950,12950,12950,12950,0
20230825,184000,1392294880,12950,12950,12950,12950,0
20230825,183900,1392294880,12950,12950,12950,12950,0
20230825,183800,1392294880,12950,12950,12950,12950,0
20230825,183700,1392294880,12950,12950,12950,12950,0
20230825,183600,1392294880,12950,12950,12950,12950,0
20230825,183500,1392294880,12950,12950,12950,12950,0
20230825,183400,1392294880,12950,12950,12950,12950,0
20230825,183300,1392294880,12950,12950,12950,12950,0
20230825,183200,1392294880,12950,12950,12950,12950,0
20230825,183100,1392294880,12950,12950,12950,12950,0
20230825,183000,1392294880,12950,12950,12950,12950,0
20230825,182900,1392294880,12950,12950,12950,12950,0
20230825,182800,1392294880,12950,12950,12950,12950,0
20230825,182700,1392294880,12950,12950,12950,12950,0
20230825,182600,1392294880,12950,12950,12950,12950,0
20230825,182500,1392294880,12950,12950,12950,12950,0
20230825,182400,1392294880,12950,12950,12950,12950,0
20230825,182300,1392294880,12950,12950,12950,12950,0
20230825,182200,1392294880,12950,12950,12950,12950,0
20230825,182100,1392294880,12950,12950,12950,12950,0
20230825,182000,1392294880,12950,12950,12950,12950,0
20230825,181900,1392294880,12950,12950,12950,12950,0
20230825,181800,1392294880,12950,12950,12950,12950,0
20230825,181700,1392294880,12950,12950,12950,12950,0
20230825,181600,1392294880,12950,12950,12950,12950,0
20230825,181500,1392294880,12950,12950,12950,12950,0
20230825,181400,1392294880,12950,12950,12950,12950,1158
20230825,181300,1392294880,12950,12950,12950,12950,0
20230825,181200,1392294880,12950,12950,12950,12950,0
20230825,181100,1392294880,12950,12950,12950,12950,0
20230825,181000,1392294880,12950,12950,12950,12950,0
20230825,180900,1392294880,12950,12950,12950,12950,0
20230825,180800,1392294880,12950,12950,12950,12950,0
20230825,180700,1392294880,12950,12950,12950,12950,0
20230825,180600,1392294880,12950,12950,12950,12950,0
20230825,180500,1392294880,12950,12950,12950,12950,0
20230825,180400,1392294880,12950,12950,12950,12950,0
20230825,180300,1392294880,12950,12950,12950,12950,0
20230825,180200,1392294880,12950,12950,12950,12950,0
20230825,180100,1392294880,12950,12950,12950,12950,0
20230825,180000,1392294880,12950,12950,12950,12950,0
20230825,175900,1392294880,12950,12950,12950,12950,0
20230825,175800,1392294880,12950,12950,12950,12950,0
20230825,175700,1392294880,12950,12950,12950,12950,0
20230825,175600,1392294880,12950,12950,12950,12950,0
20230825,175500,1392294880,12950,12950,12950,12950,0
20230825,175400,1392294880,12950,12950,12950,12950,0
20230825,175300,1392294880,12950,12950,12950,12950,0
20230825,175200,1392294880,12950,12950,12950,12950,0
20230825,175100,1392294880,12950,12950,12950,12950,0
20230825,175000,1392294880,12950,12950,12950,12950,0
20230825,174900,1392294880,12950,12950,12950,12950,0
20230825,174800,1392294880,12950,12950,12950,12950,0
20230825,174700,1392294880,12950,12950,12950,12950,0
20230825,174600,1392294880,12950,12950,12950,12950,0
20230825,174500,1392294880,12950,12950,12950,12950,0
20230825,174400,1392294880,12950,12950,12950,12950,1158
20230825,174300,1392294880,12950,12950,12950,12950,0
20230825,174200,1392294880,12950,12950,12950,12950,0
20230825,174100,1392294880,12950,12950,12950,12950,0
20230825,174000,1392294880,12950,12950,12950,12950,0
20230825,173900,1392294880,12950,12950,12950,12950,0
20230825,173800,1392294880,12950,12950,12950,12950,0
20230825,173700,1392294880,12950,12950,12950,12950,0
20230825,173600,1392294880,12950,12950,12950,12950,0
20230825,173500,1392294880,12950,12950,12950,12950,0
20230825,173400,1392294880,12950,12950,12950,12950,0
20230825,173300,1392294880,12950,12950,12950,12950,0
20230825,173200,1392294880,12950,12950,12950,12950,0
20230825,173100,1392294880,12950,12950,12950,12950,0
20230825,173000,1392294880,12950,12950,12950,12950,0
20230825,172900,1392294880,12950,12950,12950,12950,0
20230825,172800,1392294880,12950,12950,12950,12950,0
20230825,172700,1392294880,12950,12950,12950,12950,0
20230825,172600,1392294880,12950,12950,12950,12950,0
20230825,172500,1392294880,12950,12950,12950,12950,0
20230825,172400,1392294880,12950,12950,12950,12950,0
20230825,172300,1392294880,12950,12950,12950,12950,0
20230825,172200,1392294880,12950,12950,12950,12950,0
20230825,172100,1392294880,12950,12950,12950,12950,0
20230825,172000,1392294880,12950,12950,12950,12950,0
20230825,171900,1392294880,12950,12950,12950,12950,0
20230825,171800,1392294880,12950,12950,12950,12950,0
20230825,171700,1392294880,12950,12950,12950,12950,0
20230825,171600,1392294880,12950,12950,12950,12950,0
20230825,171500,1392294880,12950,12950,12950,12950,0
20230825,171400,1392294880,12950,12950,12950,12950,1158
20230825,171300,1392294880,12950,12950,12950,12950,0
20230825,171200,1392294880,12950,12950,12950,12950,0
20230825,171100,1392294880,12950,12950,12950,12950,0
20230825,171000,1392294880,12950,12950,12950,12950,0
20230825,170900,1392294880,12950,12950,12950,12950,0
20230825,170800,1392294880,12950,12950,12950,12950,0
20230825,170700,1392294880,12950,12950,12950,12950,0
20230825,170600,1392294880,12950,12950,12950,12950,0
20230825,170500,1392294880,12950,12950,12950,12950,0
20230825,170400,1392294880,12950,12950,12950,12950,0
20230825,170300,1392294880,12950,12950,12950,12950,0
20230825,170200,1392294880,12950,12950,12950,12950,0
20230825,170100,1392294880,12950,12950,12950,12950,0
20230825,170000,1392294880,12950,12950,12950,12950,0
20230825,165900,1392294880,12950,12950,12950,12950,0
20230825,165800,1392294880,12950,12950,12950,12950,0
20230825,165700,1392294880,12950,12950,12950,12950,0
20230825,165600,1392294880,12950,12950,12950,12950,0
20230825,165500,1392294880,12950,12950,12950,12950,0
20230825,165400,1392294880,12950,12950,12950,12950,0
20230825,165300,1392294880,12950,12950,12950,12950,0
20230825,165200,1392294880,12950,12950,12950,12950,0
20230825,165100,1392294880,12950,12950,12950,12950,0
20230825,165000,1392294880,12950,12950,12950,12950,0
20230825,164900,1392294880,12950,12950,12950,12950,0
20230825,164800,1392294880,12950,12950,12950,12950,0
20230825,164700,1392294880,12950,12950,12950,12950,0
20230825,164600,1392294880,12950,12950,12950,12950,0
20230825,164500,1392294880,12950,12950,12950,12950,0
20230825,164400,1392294880,12950,12950,12950,12950,1158
20230825,164300,1392294880,12950,12950,12950,12950,0
20230825,164200,1392294880,12950,12950,12950,12950,0
20230825,164100,1392294880,12950,12950,12950,12950,0
20230825,164000,1392294880,12950,12950,12950,12950,0
20230825,163900,1392294880,12950,12950,12950,12950,0
20230825,163800,1392294880,12950,12950,12950,12950,0
20230825,163700,1392294880,12950,12950,12950,12950,0
20230825,163600,1392294880,12950,12950,12950,12950,0
20230825,163500,1392294880,12950,12950,12950,12950,0
20230825,163400,1392294880,12950,12950,12950,12950,0
20230825,163300,1392294880,12950,12950,12950,12950,0
20230825,163200,1392294880,12950,12950,12950,12950,0
20230825,163100,1392294880,12950,12950,12950,12950,0
20230825,163000,1392294880,12950,12950,12950,12950,0
20230825,162900,1392294880,12950,12950,12950,12950,0
20230825,162800,1392294880,12950,12950,12950,12950,0
20230825,162700,1392294880,12950,12950,12950,12950,0
20230825,162600,1392294880,12950,12950,12950,12950,0
20230825,162500,1392294880,12950,12950,12950,12950,0
20230825,162400,1392294880,12950,12950,12950,12950,0
20230825,162300,1392294880,12950,12950,12950,12950,0
20230825,162200,1392294880,12950,12950,12950,12950,0
20230825,162100,1392294880,12950,12950,12950,12950,0
20230825,162000,1392294880,12950,12950,12950,12950,0
20230825,161900,1392294880,12950,12950,12950,12950,0
20230825,161800,1392294880,12950,12950,12950,12950,0
20230825,161700,1392294880,12950,12950,12950,12950,0
20230825,161600,1392294880,12950,12950,12950,12950,0
20230825,161500,1392294880,12950,12950,12950,12950,0
20230825,161400,1392294880,12950,12950,12950,12950,1158
20230825,161300,1392294880,12950,12950,12950,12950,0
20230825,161200,1392294880,12950,12950,12950,12950,0
20230825,161100,1392294880,12950,12950,12950,12950,0
20230825,161000,1392294880,12950,12950,12950,12950,0
20230825,160900,1392294880,12950,12950,12950,12950,0
20230825,160800,1392294880,12950,12950,12950,12950,0
20230825,160700,1392294880,12950,12950,12950,12950,0
20230825,160600,1392294880,12950,12950,12950,12950,0
20230825,160500,1392294880,12950,12950,12950,12950,0
20230825,160400,1392294880,12950,12950,12950,12950,0
20230825,160300,1392294880,12950,12950,12950,12950,0
20230825,160200,1392294880,12950,12950,12950,12950,0
20230825,160100,1392294880,12950,12950,12950,12950,0
20230825,160000,1392294880,12950,12950,12950,12950,0
20230825,155900,1392294880,12950,12950,12950,12950,0
20230825,155800,1392294880,12950,12950,12950,12950,0
20230825,155700,1392294880,12950,12950,12950,12950,0
20230825,155600,1392294880,12950,12950,12950,12950,0
20230825,155500,1392294880,12950,12950,12950,12950,0
20230825,155400,1392294880,12950,12950,12950,12950,0
20230825,155300,1392294880,12950,12950,12950,12950,0
20230825,155200,1392294880,12950,12950,12950,12950,0
20230825,155100,1392294880,12950,12950,12950,12950,0
20230825,155000,1392294880,12950,12950,12950,12950,0
20230825,154900,1392294880,12950,12950,12950,12950,0
20230825,154800,1392294880,12950,12950,12950,12950,0
20230825,154700,1392294880,12950,12950,12950,12950,0
20230825,154600,1392294880,12950,12950,12950,12950,0
20230825,154500,1392294880,12950,12950,12950,12950,0
20230825,154400,1392294880,12950,12950,12950,12950,1158
20230825,154300,1392294880,12950,12950,12950,12950,0
20230825,154200,1392294880,12950,12950,12950,12950,0
20230825,154100,1392294880,12950,12950,12950,12950,0
20230825,154000,1392294880,12950,12950,12950,12950,0
20230825,153900,1392294880,12950,12950,12950,12950,0
20230825,153800,1392294880,12950,12950,12950,12950,0
20230825,153700,1392294880,12950,12950,12950,12950,0
20230825,153600,1392294880,12950,12950,12950,12950,0
20230825,153500,1392294880,12950,12950,12950,12950,0
20230825,153400,1392294880,12950,12950,12950,12950,0
20230825,153300,1392294880,12950,12950,12950,12950,0
20230825,153200,1392294880,12950,12950,12950,12950,0
20230825,153100,1392294880,12950,12950,12950,12950,0
20230825,153000,1392294880,12950,12950,12950,12950,1158
20230825,152900,1377298780,12950,12950,12950,12950,0
20230825,152800,1377298780,12950,12950,12950,12950,0
20230825,152700,1377298780,12950,12950,12950,12950,0
20230825,152600,1377298780,12950,12950,12950,12950,0
20230825,152500,1377298780,12950,12950,12950,12950,0
20230825,152400,1377298780,12950,12950,12950,12950,0
20230825,152300,1377298780,12950,12950,12950,12950,0
20230825,152200,1377298780,12950,12950,12950,12950,0
20230825,152100,1377298780,12950,12950,12950,12950,0
20230825,152000,1377298780,12950,12950,12950,12950,0
20230825,151900,1377298780,12950,12930,12950,12930,220
20230825,151800,1374451830,12930,12940,12940,12930,517
20230825,151700,1367766640,12930,12940,12950,12930,1463
20230825,151600,1348835310,12940,12980,12980,12940,661
20230825,151500,1340274820,12980,12970,12980,12950,104
20230825,151400,1338926190,12970,12960,12970,12960,30
20230825,151300,1338537370,12960,12960,12960,12960,35
20230825,151200,1338083770,12970,12970,12970,12970,0
20230825,151100,1338083770,12970,12940,12970,12940,33
20230825,151000,1337656510,12970,12940,12970,12940,170
20230825,150900,1335453880,12960,12950,12960,12940,369
20230825,150800,1330675500,12940,12940,12940,12940,109
20230825,150700,1329265040,12950,12950,12950,12950,0
20230825,150600,1329265040,12950,12950,12950,12950,11
20230825,150500,1329122590,12950,12970,12970,12950,433
20230825,150400,1323515220,12970,12970,12970,12970,41
20230825,150300,1322983450,12970,12970,12970,12970,1
20230825,150200,1322970480,12950,12970,12970,12950,183
20230825,150100,1320600610,12940,12980,12980,12940,246
20230825,150000,1317416680,12980,12950,12980,12950,11
20230825,145900,1317273930,12950,12950,12950,12950,1
20230825,145800,1317260980,12940,12940,12940,12940,78
20230825,145700,1316251660,12980,12940,12980,12940,112
20230825,145600,1314801940,12940,12950,12950,12940,627
20230825,145500,1306687010,12990,12960,12990,12960,119
20230825,145400,1305144740,12990,12980,12990,12980,76
20230825,145300,1304158250,12980,12960,12980,12960,112
20230825,145200,1302705670,12960,12970,12970,12960,180
20230825,145100,1300372490,12980,12990,12990,12980,283
20230825,145000,1296698640,12990,12990,12990,12990,0
20230825,144900,1296698640,12990,13000,13000,12990,48
20230825,144800,1296074830,13000,13000,13000,13000,7
20230825,144700,1295983830,13000,13000,13000,13000,118
20230825,144600,1294449830,13010,13010,13010,13010,0
20230825,144500,1294449830,13010,13010,13010,13010,30
20230825,144400,1294059530,13010,13010,13010,13000,204
20230825,144300,1291407010,13010,13010,13010,13010,23
20230825,144200,1291107780,13010,13000,13010,12990,1268
20230825,144100,1274624330,13010,13000,13010,13000,15
20230825,144000,1274429230,13000,13000,13000,13000,59
20230825,143900,1273662230,13010,13010,13010,13010,2
20230825,143800,1273636210,13010,13010,13010,13010,103
20230825,143700,1272296180,13030,13020,13030,13020,112
20230825,143600,1270837930,13010,13010,13010,13010,181
20230825,143500,1268483120,13010,13010,13010,13010,10
20230825,143400,1268353020,13000,13010,13010,13000,113
20230825,143300,1266883920,13000,13000,13000,13000,145
20230825,143200,1264998920,13010,13010,13010,13010,62
20230825,143100,1264192300,13000,13010,13040,13000,1233
20230825,143000,1248145470,13030,13030,13030,13030,9
20230825,142900,1248028200,13020,13030,13030,13020,194
20230825,142800,1245502310,13020,13020,13020,13020,7
20230825,142700,1245411170,13020,13030,13030,13020,66
20230825,142600,1244551290,13030,13030,13030,13030,250
20230825,142500,1241293790,13030,13010,13030,13010,43
20230825,142400,1240734300,13040,13040,13040,13000,303
20230825,142300,1236793120,13040,13020,13040,13020,6
20230825,142200,1236714930,13030,13010,13030,13010,74
20230825,142100,1235751840,13020,13010,13030,13010,144
20230825,142000,1233877690,13020,13020,13020,13020,1
20230825,141900,1233864670,12990,13000,13020,12990,182
20230825,141800,1231499630,13000,13000,13000,13000,338
20230825,141700,1227105630,13020,13020,13020,13020,1
20230825,141600,1227092610,13010,13010,13010,13010,379
20230825,141500,1222161820,13010,13000,13010,13000,31
20230825,141400,1221758810,12990,13000,13000,12990,122
20230825,141300,1220172830,12990,12990,12990,12990,68
20230825,141200,1219289510,13000,13000,13000,13000,0
20230825,141100,1219289510,13000,13000,13000,13000,0
20230825,141000,1219289510,13000,13010,13010,13000,14
20230825,140900,1219107490,12990,13010,13010,12990,20
20230825,140800,1218847610,13000,13000,13010,13000,107
20230825,140700,1217456600,12990,13020,13020,12990,38
20230825,140600,1216962950,13020,12990,13020,12990,301
20230825,140500,1213052930,13000,13000,13000,13000,147
20230825,140400,1211141930,13030,13030,13030,13030,3
20230825,140300,1211102840,13030,13030,13030,13030,2
20230825,140200,1211076780,13040,12990,13040,12990,391
20230825,140100,1205989440,12990,12980,12990,12980,13
20230825,140000,1205820650,12990,12980,12990,12980,56
20230825,135900,1205093740,12970,12970,12970,12970,0
20230825,135800,1205093740,12970,12990,12990,12970,143
20230825,135700,1203238830,12980,12990,12990,12980,257
20230825,135600,1199901970,12990,12980,12990,12980,202
20230825,135500,1197278880,12980,12970,12980,12970,98
20230825,135400,1196007810,12960,12960,12960,12960,2
20230825,135300,1195981890,12960,12960,12960,12960,8
20230825,135200,1195878210,12960,12960,12960,12960,0
20230825,135100,1195878210,12960,12960,12960,12960,0
20230825,135000,1195878210,12960,12970,12970,12960,29
20230825,134900,1195502240,12970,12970,12970,12970,0
20230825,134800,1195502240,12970,12970,12970,12970,1
20230825,134700,1195489270,12960,12960,12960,12960,0
20230825,134600,1195489270,12960,12960,12960,12960,10
20230825,134500,1195359670,12970,12970,12970,12970,48
20230825,134400,1194737110,12970,12970,12970,12970,0
20230825,134300,1194737110,12970,12970,12970,12970,0
20230825,134200,1194737110,12970,12960,12970,12960,34
20230825,134100,1194296460,12960,12970,12970,12960,75
20230825,134000,1193324030,12970,12950,12970,12950,59
20230825,133900,1192559180,12950,12950,12950,12950,30
20230825,133800,1192170680,12970,12970,12970,12970,0
20230825,133700,1192170680,12970,12950,12970,12950,22
20230825,133600,1191885760,12950,12960,12960,12950,116
20230825,133500,1190382490,12970,12960,12970,12960,14
20230825,133400,1190201030,12960,12950,12960,12950,32
20230825,133300,1189786620,12940,12940,12950,12940,12
20230825,133200,1189631330,12940,12930,12940,12930,2
20230825,133100,1189605460,12930,12930,12930,12930,248
20230825,133000,1186398820,12930,12950,12950,12930,798
20230825,132900,1176073690,12940,12940,12940,12940,100
20230825,132800,1174779690,12940,12940,12940,12940,53
20230825,132700,1174093870,12940,12940,12940,12940,1
20230825,132600,1174080930,12940,12950,12950,12940,280
20230825,132500,1170456690,12950,12950,12950,12950,0
20230825,132400,1170456690,12950,12950,12950,12950,12
20230825,132300,1170301290,12960,12960,12960,12960,1
20230825,132200,1170288330,12950,12950,12950,12950,10
20230825,132100,1170158830,12950,12950,12950,12950,70
20230825,132000,1169252330,12950,12940,12950,12940,167
20230825,131900,1167089700,12950,12950,12950,12950,10
20230825,131800,1166960200,12950,12950,12950,12950,87
20230825,131700,1165833550,12950,12950,12950,12950,1
20230825,131600,1165820600,12960,12960,12960,12960,0
20230825,131500,1165820600,12960,12960,12960,12960,0
20230825,131400,1165820600,12960,12960,12960,12960,2
20230825,131300,1165794680,12970,12970,12970,12970,148
20230825,131200,1163875120,12970,12970,12970,12970,77
20230825,131100,1162876430,12970,12970,12970,12970,7
20230825,131000,1162785640,12970,12950,12970,12950,276
20230825,130900,1159206520,12950,12970,12970,12950,93
20230825,130800,1158001950,12970,12960,12970,12960,32
20230825,130700,1157587210,12970,12960,12970,12960,63
20230825,130600,1156770720,12980,12960,12980,12960,158
20230825,130500,1154722120,12950,12950,12950,12950,232
20230825,130400,1151717720,12950,12950,12950,12950,0
20230825,130300,1151717720,12950,12950,12950,12950,8
20230825,130200,1151614120,12940,12960,12960,12940,61
20230825,130100,1150824580,12960,12960,12960,12960,30
20230825,130000,1150435780,12960,12960,12960,12960,1
20230825,125900,1150422820,12960,12950,12960,12950,117
20230825,125800,1148907140,12950,12950,12950,12950,10
20230825,125700,1148777640,12960,12930,12960,12930,62
20230825,125600,1147975590,12930,12930,12930,12930,50
20230825,125500,1147329090,12930,12930,12930,12890,353
20230825,125400,1142777120,12900,12890,12900,12890,143
20230825,125300,1140933230,12930,12890,12930,12890,42
20230825,125200,1140390890,12890,12920,12930,12890,22
20230825,125100,1140107140,12910,12900,12910,12900,210
20230825,125000,1137397530,12880,12880,12880,12880,1
20230825,124900,1137384650,12890,12900,12900,12890,33
20230825,124800,1136958960,12910,12910,12910,12910,1
20230825,124700,1136946050,12880,12880,12880,12880,0
20230825,124600,1136946050,12880,12880,12880,12880,121
20230825,124500,1135387570,12890,12920,12920,12890,495
20230825,124400,1129006900,12910,12910,12910,12910,60
20230825,124300,1128232300,12910,12910,12910,12900,116
20230825,124200,1126735870,12910,12910,12910,12900,515
20230825,124100,1120092340,12900,12910,12910,12900,1224
20230825,124000,1104292540,12930,12930,12930,12930,2
20230825,123900,1104266680,12930,12920,12940,12920,372
20230825,123800,1099460410,12910,12940,12940,12910,100
20230825,123700,1098168710,12930,12930,12930,12930,118
20230825,123600,1096642970,12940,12940,12940,12940,55
20230825,123500,1095931270,12940,12940,12940,12940,10
20230825,123400,1095801870,12940,12950,12950,12940,140
20230825,123300,1093989270,12890,12920,12920,12890,5095
20230825,123200,1028237700,12960,12950,12960,12950,212
20230825,123100,1025492290,12950,12930,12950,12920,101
20230825,123000,1024187110,12930,12920,12930,12920,19
20230825,122900,1023941620,12930,12930,12930,12930,55
20230825,122800,1023230470,12960,12960,12960,12960,0
20230825,122700,1023230470,12960,12960,12960,12960,0
20230825,122600,1023230470,12960,12960,12960,12960,1
20230825,122500,1023217510,12920,12940,12940,12920,127
20230825,122400,1021575340,12980,12960,12980,12960,25
20230825,122300,1021251020,12980,12980,12980,12980,1
20230825,122200,1021238040,12970,12970,12970,12970,64
20230825,122100,1020407960,12980,12980,12980,12980,1
20230825,122000,1020394980,12960,12960,12960,12960,111
20230825,121900,1018956420,12960,12950,12960,12950,202
20230825,121800,1016340510,12940,12940,12940,12940,345
20230825,121700,1011876210,12930,12930,12930,12930,547
20230825,121600,1004803500,12900,12940,12940,12900,12
20230825,121500,1004648660,12940,12900,12940,12900,101
20230825,121400,1003345720,12900,12910,12910,12900,156
20230825,121300,1001332600,12910,12900,12910,12900,3
20230825,121200,1001293880,12910,12910,12910,12910,24
20230825,121100,1000984040,12900,12950,12950,12900,203
20230825,121000,998365240,12950,12910,12950,12910,22
20230825,120900,998080820,12950,12950,12950,12910,1569
20230825,120800,977798570,12960,12940,12960,12940,572
20230825,120700,970386280,12940,12940,12940,12940,1250
20230825,120600,954211280,12940,12940,12940,12940,28
20230825,120500,953848960,12940,12930,12940,12930,254
20230825,120400,950564730,12940,12920,12940,12920,180
20230825,120300,948238210,12930,12920,12930,12920,31
20230825,120200,947837680,12920,12920,12920,12920,297
20230825,120100,944000440,12920,12920,12920,12920,2
20230825,120000,943974600,12920,12920,12920,12920,0
20230825,115900,943974600,12920,12920,12920,12920,0
20230825,115800,943974600,12920,12920,12920,12920,0
20230825,115700,943974600,12920,12920,12930,12920,372
20230825,115600,939167250,12920,12930,12930,12920,489
20230825,115500,932844530,12930,12920,12930,12920,445
20230825,115400,927091410,12920,12920,12920,12920,146
20230825,115300,925205090,12920,12910,12920,12910,24
20230825,115200,924895240,12910,12920,12920,12910,22
20230825,115100,924611200,12910,12910,12910,12910,0
20230825,115000,924611200,12910,12910,12910,12910,25
20230825,114900,924288450,12910,12910,12910,12910,0
20230825,114800,924288450,12910,12910,12910,12910,0
20230825,114700,924288450,12910,12910,12910,12910,133
20230825,114600,922571420,12920,12910,12920,12910,53
20230825,114500,921887180,12910,12920,12920,12910,328
20230825,114400,917652200,12920,12920,12920,12920,83
20230825,114300,916579840,12920,12920,12920,12910,1001
20230825,114200,903654430,12920,12930,12930,12920,1714
20230825,114100,881496950,12940,12930,12940,12930,122
20230825,114000,879918380,12930,12930,12930,12930,202
20230825,113900,877306520,12930,12940,12940,12930,72
20230825,113800,876375380,12940,12940,12940,12940,16
20230825,113700,876168340,12940,12960,12960,12940,275
20230825,113600,872607560,12950,12930,12950,12930,363
20230825,113500,867909330,12950,12950,12950,12940,4010
20230825,113400,816005680,12950,12960,12960,12950,3
20230825,113300,815966820,12950,12950,12950,12950,0
20230825,113200,815966820,12950,12950,12950,12950,323
20230825,113100,811783970,12950,12950,12950,12950,0
20230825,113000,811783970,12950,12960,12960,12950,193
20230825,112900,809282840,12960,12960,12960,12960,5
20230825,112800,809218040,12960,12960,12960,12960,8
20230825,112700,809114360,12960,12960,12960,12960,15
20230825,112600,808919960,12950,12950,12950,12950,280
20230825,112500,805293960,12960,12960,12960,12960,16
20230825,112400,805086600,12980,12970,12980,12970,26
20230825,112300,804749280,12970,12960,12970,12960,187
20230825,112200,802324810,12950,12970,12970,12950,409
20230825,112100,797028240,12970,12970,12970,12970,1
20230825,112000,797015270,12950,12970,12970,12950,110
20230825,111900,795590730,12950,12950,12960,12950,144
20230825,111800,793725450,12950,12950,12950,12950,388
20230825,111700,788700850,12950,12950,12950,12950,39
20230825,111600,788195800,12970,12970,12970,12970,38
20230825,111500,787702940,12960,12970,12970,12960,264
20230825,111400,784280780,12970,12970,12970,12970,172
20230825,111300,782049940,12970,12970,12970,12960,163
20230825,111200,779936230,12970,12970,12970,12970,64
20230825,111100,779106150,12960,12960,12960,12960,1
20230825,111000,779093190,12960,12960,12960,12960,2
20230825,110900,779067270,12960,12960,12960,12960,11
20230825,110800,778924710,12960,12960,12960,12960,0
20230825,110700,778924710,12960,12970,12970,12960,290
20230825,110600,775165390,12970,12970,12970,12970,61
20230825,110500,774374220,12970,12970,12970,12970,0
20230825,110400,774374220,12970,12970,12970,12970,0
20230825,110300,774374220,12970,12970,12970,12970,0
20230825,110200,774374220,12970,13000,13000,12970,994
20230825,110100,761474180,12990,13000,13000,12990,240
20230825,110000,758354630,13000,13090,13090,13000,49
20230825,105900,757714210,13090,13050,13090,13050,9
20230825,105800,757596510,13000,13000,13000,13000,0
20230825,105700,757596510,13000,13000,13000,13000,0
20230825,105600,757596510,13000,13060,13060,13000,12
20230825,105500,757440450,13110,13110,13110,13110,0
20230825,105400,757440450,13110,13010,13110,13010,205
20230825,105300,754765680,13080,13060,13080,13060,108
20230825,105200,753353360,13070,13030,13070,12990,132
20230825,105100,751632750,13030,13020,13030,13020,300
20230825,105000,747725450,13030,13030,13030,13000,712
20230825,104900,738448390,13000,12940,13000,12940,129
20230825,104800,736773510,12940,12940,12950,12940,838
20230825,104700,725927750,12950,12960,12960,12950,763
20230825,104600,716044930,12960,12950,12960,12950,73
20230825,104500,715098950,12950,12990,12990,12950,4050
20230825,104400,662595240,12990,12990,13000,12990,80
20230825,104300,661555850,12990,12990,12990,12990,11
20230825,104200,661412960,12980,12990,12990,12980,192
20230825,104100,658919820,12990,12980,12990,12980,189
20230825,104000,656465890,12980,13000,13000,12980,332
20230825,103900,652151600,13020,13020,13020,13020,0
20230825,103800,652151600,13020,13000,13020,13000,472
20230825,103700,646007080,13000,13020,13020,13000,212
20230825,103600,643250880,13020,12980,13020,12980,435
20230825,103500,637599180,12980,13020,13020,12980,33
20230825,103400,637170040,13020,12990,13020,12990,13
20230825,103300,637000860,12990,12990,12990,12990,102
20230825,103200,635675880,12980,12990,12990,12980,50
20230825,103100,635026510,12990,12980,12990,12980,50
20230825,103000,634377410,12990,12980,12990,12980,24
20230825,102900,634065780,12980,12980,12980,12980,0
20230825,102800,634065780,12980,12980,12980,12980,99
20230825,102700,632780760,12980,12980,12980,12980,153
20230825,102600,630794820,12990,12990,12990,12990,126
20230825,102500,629158080,12980,12990,12990,12980,240
20230825,102400,626042030,12990,12990,12990,12990,6
20230825,102300,625964090,12990,12990,12990,12990,898
20230825,102200,614299070,12990,13000,13000,12990,258
20230825,102100,610947320,13000,13000,13000,13000,978
20230825,102000,598233320,13010,13000,13010,13000,358
20230825,101900,593579190,13010,13010,13010,13010,186
20230825,101800,591159330,13010,13010,13010,13010,19
20230825,101700,590912140,13020,13010,13020,13010,36
20230825,101600,590443640,13020,13020,13020,13020,128
20230825,101500,588777080,13010,13010,13010,13010,13
20230825,101400,588607950,13040,13040,13040,13040,50
20230825,101300,587955950,13010,13010,13010,13010,10
20230825,101200,587825850,13010,13010,13010,13010,13
20230825,101100,587656720,13000,13000,13000,13000,182
20230825,101000,585290720,13040,13000,13040,13000,21
20230825,100900,585017320,13000,13000,13000,13000,32
20230825,100800,584601320,13000,13000,13000,13000,76
20230825,100700,583613320,13000,13090,13090,12980,347
20230825,100600,579104890,13050,13050,13050,13050,665
20230825,100500,570426640,13050,13000,13050,13000,822
20230825,100400,559705850,13000,12970,13000,12960,3056
20230825,100300,520056190,12970,12960,12970,12960,112
20230825,100200,518603820,12950,12950,12970,12950,415
20230825,100100,513222170,12970,13020,13020,12960,4365
20230825,100000,456513440,13010,13010,13010,13010,2
20230825,095900,456487420,13030,13020,13030,13020,179
20230825,095800,454156830,13030,13040,13040,13030,190
20230825,095700,451680880,13050,13050,13050,13050,21
20230825,095600,451406830,13050,13060,13060,13050,24
20230825,095500,451093610,13060,13130,13130,13060,179
20230825,095400,448747860,13130,13060,13130,13060,142
20230825,095300,446893270,13060,13060,13060,13060,266
20230825,095200,443419310,13060,13010,13060,13010,43
20230825,095100,442858880,13060,13010,13060,13010,164
20230825,095000,440724740,13010,13020,13030,13010,1347
20230825,094900,423176200,13000,13010,13010,13000,1110
20230825,094800,408740210,13010,13010,13010,13010,12
20230825,094700,408584090,13010,13020,13030,13010,1065
20230825,094600,394718270,13020,13040,13060,13010,3109
20230825,094500,354231220,13050,13050,13050,13050,342
20230825,094400,349768120,13060,13080,13080,13060,155
20230825,094300,347742300,13080,13110,13110,13080,449
20230825,094200,341860610,13090,13110,13110,13090,67
20230825,094100,340983480,13110,13110,13110,13090,32
20230825,094000,340564000,13110,13110,13110,13110,4
20230825,093900,340511560,13090,13110,13110,13090,78
20230825,093800,339489740,13110,13080,13110,13080,147
20230825,093700,337562960,13110,13110,13110,13110,36
20230825,093600,337091000,13050,13110,13110,13040,53
20230825,093500,336397680,13110,13070,13110,13070,21
20230825,093400,336122750,13070,13070,13080,13030,170
20230825,093300,333900910,13070,13030,13090,13030,56
20230825,093200,333170200,13030,13050,13050,13030,873
20230825,093100,321793610,13050,13050,13050,13030,999
20230825,093000,308768420,13050,13050,13050,13030,686
20230825,092900,299822480,13050,13070,13070,13050,528
20230825,092800,292930540,13060,13120,13120,13060,37
20230825,092700,292445720,13050,13090,13120,13050,1276
20230825,092600,275757320,13090,13140,13140,13090,511
20230825,092500,269061530,13150,13120,13150,13120,137
20230825,092400,267260640,13150,13150,13150,13150,219
20230825,092300,264380790,13150,13150,13150,13150,471
20230825,092200,258187140,13160,13100,13160,13100,584
20230825,092100,250519340,13100,13120,13130,13100,1326
20230825,092000,233126830,13140,13160,13160,13140,156
20230825,091900,231074930,13160,13160,13160,13160,410
20230825,091800,225679330,13150,13120,13150,13120,489
20230825,091700,219251470,13120,13170,13170,13120,425
20230825,091600,213671770,13170,13100,13170,13100,65
20230825,091500,212819710,13100,13080,13100,13080,13
20230825,091400,212649510,13070,13100,13100,13070,107
20230825,091300,211248780,13080,13110,13110,13080,1324
20230825,091200,193907580,13100,13090,13100,13090,472
20230825,091100,187724470,13090,13150,13150,13090,1604
20230825,091000,166673400,13150,13150,13180,13150,29
20230825,090900,166291710,13140,13190,13190,13140,255
20230825,090800,162937060,13140,13180,13190,13130,247
20230825,090700,159681590,13180,13110,13180,13110,1266
20230825,090600,143054710,13110,13180,13190,13100,1604
20230825,090500,121967210,13180,13310,13320,13180,434
20230825,090400,116222170,13320,13200,13320,13200,513
20230825,090300,109437700,13200,13160,13230,13160,371
20230825,090200,104543620,13150,13100,13150,13100,48
20230825,090100,103914170,13070,13040,13110,13040,1150
20230825,090000,88884900,13020,13120,13120,13020,6785