KissMeData/044490/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,191600,3185969800,20950,20950,20950,20950,759
20230825,191500,3185969800,20950,20950,20950,20950,0
20230825,191400,3185969800,20950,20950,20950,20950,0
20230825,191300,3185969800,20950,20950,20950,20950,0
20230825,191200,3185969800,20950,20950,20950,20950,0
20230825,191100,3185969800,20950,20950,20950,20950,0
20230825,191000,3185969800,20950,20950,20950,20950,0
20230825,190900,3185969800,20950,20950,20950,20950,0
20230825,190800,3185969800,20950,20950,20950,20950,0
20230825,190700,3185969800,20950,20950,20950,20950,0
20230825,190600,3185969800,20950,20950,20950,20950,0
20230825,190500,3185969800,20950,20950,20950,20950,0
20230825,190400,3185969800,20950,20950,20950,20950,0
20230825,190300,3185969800,20950,20950,20950,20950,0
20230825,190200,3185969800,20950,20950,20950,20950,0
20230825,190100,3185969800,20950,20950,20950,20950,0
20230825,190000,3185969800,20950,20950,20950,20950,0
20230825,185900,3185969800,20950,20950,20950,20950,0
20230825,185800,3185969800,20950,20950,20950,20950,0
20230825,185700,3185969800,20950,20950,20950,20950,0
20230825,185600,3185969800,20950,20950,20950,20950,0
20230825,185500,3185969800,20950,20950,20950,20950,0
20230825,185400,3185969800,20950,20950,20950,20950,0
20230825,185300,3185969800,20950,20950,20950,20950,0
20230825,185200,3185969800,20950,20950,20950,20950,0
20230825,185100,3185969800,20950,20950,20950,20950,0
20230825,185000,3185969800,20950,20950,20950,20950,0
20230825,184900,3185969800,20950,20950,20950,20950,0
20230825,184800,3185969800,20950,20950,20950,20950,0
20230825,184700,3185969800,20950,20950,20950,20950,0
20230825,184600,3185969800,20950,20950,20950,20950,759
20230825,184500,3185969800,20950,20950,20950,20950,0
20230825,184400,3185969800,20950,20950,20950,20950,0
20230825,184300,3185969800,20950,20950,20950,20950,0
20230825,184200,3185969800,20950,20950,20950,20950,0
20230825,184100,3185969800,20950,20950,20950,20950,0
20230825,184000,3185969800,20950,20950,20950,20950,0
20230825,183900,3185969800,20950,20950,20950,20950,0
20230825,183800,3185969800,20950,20950,20950,20950,0
20230825,183700,3185969800,20950,20950,20950,20950,0
20230825,183600,3185969800,20950,20950,20950,20950,0
20230825,183500,3185969800,20950,20950,20950,20950,0
20230825,183400,3185969800,20950,20950,20950,20950,0
20230825,183300,3185969800,20950,20950,20950,20950,0
20230825,183200,3185969800,20950,20950,20950,20950,0
20230825,183100,3185969800,20950,20950,20950,20950,0
20230825,183000,3185969800,20950,20950,20950,20950,0
20230825,182900,3185969800,20950,20950,20950,20950,0
20230825,182800,3185969800,20950,20950,20950,20950,0
20230825,182700,3185969800,20950,20950,20950,20950,0
20230825,182600,3185969800,20950,20950,20950,20950,0
20230825,182500,3185969800,20950,20950,20950,20950,0
20230825,182400,3185969800,20950,20950,20950,20950,0
20230825,182300,3185969800,20950,20950,20950,20950,0
20230825,182200,3185969800,20950,20950,20950,20950,0
20230825,182100,3185969800,20950,20950,20950,20950,0
20230825,182000,3185969800,20950,20950,20950,20950,0
20230825,181900,3185969800,20950,20950,20950,20950,0
20230825,181800,3185969800,20950,20950,20950,20950,0
20230825,181700,3185969800,20950,20950,20950,20950,0
20230825,181600,3185969800,20950,20950,20950,20950,759
20230825,181500,3185969800,20950,20950,20950,20950,0
20230825,181400,3185969800,20950,20950,20950,20950,0
20230825,181300,3185969800,20950,20950,20950,20950,0
20230825,181200,3185969800,20950,20950,20950,20950,0
20230825,181100,3185969800,20950,20950,20950,20950,0
20230825,181000,3185969800,20950,20950,20950,20950,0
20230825,180900,3185969800,20950,20950,20950,20950,0
20230825,180800,3185969800,20950,20950,20950,20950,0
20230825,180700,3185969800,20950,20950,20950,20950,0
20230825,180600,3185969800,20950,20950,20950,20950,0
20230825,180500,3185969800,20950,20950,20950,20950,0
20230825,180400,3185969800,20950,20950,20950,20950,0
20230825,180300,3185969800,20950,20950,20950,20950,0
20230825,180200,3185969800,20950,20950,20950,20950,0
20230825,180100,3185969800,20950,20950,20950,20950,0
20230825,180000,3185969800,20950,20950,20950,20950,0
20230825,175900,3185969800,20950,20950,20950,20950,0
20230825,175800,3185969800,20950,20950,20950,20950,0
20230825,175700,3185969800,20950,20950,20950,20950,0
20230825,175600,3185969800,20950,20950,20950,20950,0
20230825,175500,3185969800,20950,20950,20950,20950,0
20230825,175400,3185969800,20950,20950,20950,20950,0
20230825,175300,3185969800,20950,20950,20950,20950,0
20230825,175200,3185969800,20950,20950,20950,20950,0
20230825,175100,3185969800,20950,20950,20950,20950,0
20230825,175000,3185969800,20950,20950,20950,20950,0
20230825,174900,3185969800,20950,20950,20950,20950,0
20230825,174800,3185969800,20950,20950,20950,20950,0
20230825,174700,3185969800,20950,20950,20950,20950,0
20230825,174600,3185969800,20950,20950,20950,20950,759
20230825,174500,3185969800,20950,20950,20950,20950,0
20230825,174400,3185969800,20950,20950,20950,20950,0
20230825,174300,3185969800,20950,20950,20950,20950,0
20230825,174200,3185969800,20950,20950,20950,20950,0
20230825,174100,3185969800,20950,20950,20950,20950,0
20230825,174000,3185969800,20950,20950,20950,20950,0
20230825,173900,3185969800,20950,20950,20950,20950,0
20230825,173800,3185969800,20950,20950,20950,20950,0
20230825,173700,3185969800,20950,20950,20950,20950,0
20230825,173600,3185969800,20950,20950,20950,20950,0
20230825,173500,3185969800,20950,20950,20950,20950,0
20230825,173400,3185969800,20950,20950,20950,20950,0
20230825,173300,3185969800,20950,20950,20950,20950,0
20230825,173200,3185969800,20950,20950,20950,20950,0
20230825,173100,3185969800,20950,20950,20950,20950,0
20230825,173000,3185969800,20950,20950,20950,20950,0
20230825,172900,3185969800,20950,20950,20950,20950,0
20230825,172800,3185969800,20950,20950,20950,20950,0
20230825,172700,3185969800,20950,20950,20950,20950,0
20230825,172600,3185969800,20950,20950,20950,20950,0
20230825,172500,3185969800,20950,20950,20950,20950,0
20230825,172400,3185969800,20950,20950,20950,20950,0
20230825,172300,3185969800,20950,20950,20950,20950,0
20230825,172200,3185969800,20950,20950,20950,20950,0
20230825,172100,3185969800,20950,20950,20950,20950,0
20230825,172000,3185969800,20950,20950,20950,20950,0
20230825,171900,3185969800,20950,20950,20950,20950,0
20230825,171800,3185969800,20950,20950,20950,20950,0
20230825,171700,3185969800,20950,20950,20950,20950,0
20230825,171600,3185969800,20950,20950,20950,20950,759
20230825,171500,3185969800,20950,20950,20950,20950,0
20230825,171400,3185969800,20950,20950,20950,20950,0
20230825,171300,3185969800,20950,20950,20950,20950,0
20230825,171200,3185969800,20950,20950,20950,20950,0
20230825,171100,3185969800,20950,20950,20950,20950,0
20230825,171000,3185969800,20950,20950,20950,20950,0
20230825,170900,3185969800,20950,20950,20950,20950,0
20230825,170800,3185969800,20950,20950,20950,20950,0
20230825,170700,3185969800,20950,20950,20950,20950,0
20230825,170600,3185969800,20950,20950,20950,20950,0
20230825,170500,3185969800,20950,20950,20950,20950,0
20230825,170400,3185969800,20950,20950,20950,20950,0
20230825,170300,3185969800,20950,20950,20950,20950,0
20230825,170200,3185969800,20950,20950,20950,20950,0
20230825,170100,3185969800,20950,20950,20950,20950,0
20230825,170000,3185969800,20950,20950,20950,20950,0
20230825,165900,3185969800,20950,20950,20950,20950,0
20230825,165800,3185969800,20950,20950,20950,20950,0
20230825,165700,3185969800,20950,20950,20950,20950,0
20230825,165600,3185969800,20950,20950,20950,20950,0
20230825,165500,3185969800,20950,20950,20950,20950,0
20230825,165400,3185969800,20950,20950,20950,20950,0
20230825,165300,3185969800,20950,20950,20950,20950,0
20230825,165200,3185969800,20950,20950,20950,20950,0
20230825,165100,3185969800,20950,20950,20950,20950,0
20230825,165000,3185969800,20950,20950,20950,20950,0
20230825,164900,3185969800,20950,20950,20950,20950,0
20230825,164800,3185969800,20950,20950,20950,20950,0
20230825,164700,3185969800,20950,20950,20950,20950,0
20230825,164600,3185969800,20950,20950,20950,20950,759
20230825,164500,3185969800,20950,20950,20950,20950,0
20230825,164400,3185969800,20950,20950,20950,20950,0
20230825,164300,3185969800,20950,20950,20950,20950,0
20230825,164200,3185969800,20950,20950,20950,20950,0
20230825,164100,3185969800,20950,20950,20950,20950,0
20230825,164000,3185969800,20950,20950,20950,20950,0
20230825,163900,3185969800,20950,20950,20950,20950,0
20230825,163800,3185969800,20950,20950,20950,20950,0
20230825,163700,3185969800,20950,20950,20950,20950,0
20230825,163600,3185969800,20950,20950,20950,20950,0
20230825,163500,3185969800,20950,20950,20950,20950,0
20230825,163400,3185969800,20950,20950,20950,20950,0
20230825,163300,3185969800,20950,20950,20950,20950,0
20230825,163200,3185969800,20950,20950,20950,20950,0
20230825,163100,3185969800,20950,20950,20950,20950,0
20230825,163000,3185969800,20950,20950,20950,20950,0
20230825,162900,3185969800,20950,20950,20950,20950,0
20230825,162800,3185969800,20950,20950,20950,20950,0
20230825,162700,3185969800,20950,20950,20950,20950,0
20230825,162600,3185969800,20950,20950,20950,20950,0
20230825,162500,3185969800,20950,20950,20950,20950,0
20230825,162400,3185969800,20950,20950,20950,20950,0
20230825,162300,3185969800,20950,20950,20950,20950,0
20230825,162200,3185969800,20950,20950,20950,20950,0
20230825,162100,3185969800,20950,20950,20950,20950,0
20230825,162000,3185969800,20950,20950,20950,20950,0
20230825,161900,3185969800,20950,20950,20950,20950,0
20230825,161800,3185969800,20950,20950,20950,20950,0
20230825,161700,3185969800,20950,20950,20950,20950,0
20230825,161600,3185969800,20950,20950,20950,20950,759
20230825,161500,3185969800,20950,20950,20950,20950,0
20230825,161400,3185969800,20950,20950,20950,20950,0
20230825,161300,3185969800,20950,20950,20950,20950,0
20230825,161200,3185969800,20950,20950,20950,20950,0
20230825,161100,3185969800,20950,20950,20950,20950,0
20230825,161000,3185969800,20950,20950,20950,20950,0
20230825,160900,3185969800,20950,20950,20950,20950,0
20230825,160800,3185969800,20950,20950,20950,20950,0
20230825,160700,3185969800,20950,20950,20950,20950,0
20230825,160600,3185969800,20950,20950,20950,20950,0
20230825,160500,3185969800,20950,20950,20950,20950,0
20230825,160400,3185969800,20950,20950,20950,20950,0
20230825,160300,3185969800,20950,20950,20950,20950,0
20230825,160200,3185969800,20950,20950,20950,20950,0
20230825,160100,3185969800,20950,20950,20950,20950,0
20230825,160000,3185969800,20950,20950,20950,20950,0
20230825,155900,3185969800,20950,20950,20950,20950,0
20230825,155800,3185969800,20950,20950,20950,20950,0
20230825,155700,3185969800,20950,20950,20950,20950,0
20230825,155600,3185969800,20950,20950,20950,20950,0
20230825,155500,3185969800,20950,20950,20950,20950,0
20230825,155400,3185969800,20950,20950,20950,20950,0
20230825,155300,3185969800,20950,20950,20950,20950,0
20230825,155200,3185969800,20950,20950,20950,20950,0
20230825,155100,3185969800,20950,20950,20950,20950,0
20230825,155000,3185969800,20950,20950,20950,20950,0
20230825,154900,3185969800,20950,20950,20950,20950,0
20230825,154800,3185969800,20950,20950,20950,20950,0
20230825,154700,3185969800,20950,20950,20950,20950,0
20230825,154600,3185969800,20950,20950,20950,20950,759
20230825,154500,3185969800,20950,20950,20950,20950,0
20230825,154400,3185969800,20950,20950,20950,20950,0
20230825,154300,3185969800,20950,20950,20950,20950,0
20230825,154200,3185969800,20950,20950,20950,20950,0
20230825,154100,3185969800,20950,20950,20950,20950,0
20230825,154000,3185969800,20950,20950,20950,20950,0
20230825,153900,3185969800,20950,20950,20950,20950,0
20230825,153800,3185969800,20950,20950,20950,20950,0
20230825,153700,3185969800,20950,20950,20950,20950,0
20230825,153600,3185969800,20950,20950,20950,20950,0
20230825,153500,3185969800,20950,20950,20950,20950,0
20230825,153400,3185969800,20950,20950,20950,20950,0
20230825,153300,3185969800,20950,20950,20950,20950,0
20230825,153200,3185969800,20950,20950,20950,20950,0
20230825,153100,3185969800,20950,20950,20950,20950,0
20230825,153000,3185969800,20950,20950,20950,20950,759
20230825,152900,3170068750,20950,20950,20950,20950,0
20230825,152800,3170068750,20950,20950,20950,20950,0
20230825,152700,3170068750,20950,20950,20950,20950,0
20230825,152600,3170068750,20950,20950,20950,20950,0
20230825,152500,3170068750,20950,20950,20950,20950,0
20230825,152400,3170068750,20950,20950,20950,20950,0
20230825,152300,3170068750,20950,20950,20950,20950,0
20230825,152200,3170068750,20950,20950,20950,20950,0
20230825,152100,3170068750,20950,20950,20950,20950,0
20230825,152000,3170068750,20950,20950,20950,20950,0
20230825,151900,3170068750,20950,21100,21100,20950,43
20230825,151800,3169161900,21100,21000,21150,20850,416
20230825,151700,3160406700,20900,20950,20950,20900,333
20230825,151600,3153435250,21000,20950,21000,20950,536
20230825,151500,3142203550,20950,20950,20950,20950,8
20230825,151400,3142035950,20950,21000,21000,20950,330
20230825,151300,3135107250,21000,20950,21000,20950,8
20230825,151200,3134939300,21000,21000,21000,21000,10
20230825,151100,3134729300,21000,20950,21000,20950,275
20230825,151000,3128955300,20950,20900,21000,20900,33
20230825,150900,3128264000,20950,20950,21050,20850,100
20230825,150800,3126169800,20850,21050,21050,20850,615
20230825,150700,3113338650,21050,21050,21050,21050,47
20230825,150600,3112349300,21050,21000,21050,20950,366
20230825,150500,3104648600,20950,20950,20950,20950,23
20230825,150400,3104166750,20950,20900,20950,20900,134
20230825,150300,3101364400,20800,20800,20850,20800,343
20230825,150200,3094214800,20800,20850,20850,20800,1534
20230825,150100,3062239900,20850,20850,20850,20850,66
20230825,150000,3060863800,20850,21050,21050,20850,1079
20230825,145900,3038267250,20950,21000,21000,20950,326
20230825,145800,3031422350,20950,20950,20950,20950,64
20230825,145700,3030081550,20900,20900,20900,20900,42
20230825,145600,3029203750,21000,20900,21000,20900,172
20230825,145500,3025608450,20850,21000,21000,20850,560
20230825,145400,3013902550,20900,20950,20950,20900,20
20230825,145300,3013484450,20950,20950,20950,20950,0
20230825,145200,3013484450,20950,20950,20950,20950,305
20230825,145100,3007094700,20900,20950,20950,20850,232
20230825,145000,3002245900,20950,20950,20950,20950,5
20230825,144900,3002141150,21000,21000,21000,21000,0
20230825,144800,3002141150,21000,20950,21000,20950,43
20230825,144700,3001239550,21000,21000,21000,21000,327
20230825,144600,2994372550,21000,21000,21000,21000,9
20230825,144500,2994183550,21000,21050,21050,21000,36
20230825,144400,2993426950,21050,21000,21050,21000,344
20230825,144300,2986202450,20950,21000,21000,20950,47
20230825,144200,2985217150,21000,20950,21000,20950,31
20230825,144100,2984567150,21000,21000,21000,21000,0
20230825,144000,2984567150,21000,21000,21050,21000,314
20230825,143900,2977972850,21000,20900,21000,20900,22
20230825,143800,2977512850,20900,20900,20900,20900,0
20230825,143700,2977512850,20900,20950,20950,20900,63
20230825,143600,2976193100,20900,20850,20900,20850,1185
20230825,143500,2951427600,20900,20900,20900,20900,0
20230825,143400,2951427600,20900,20900,20900,20900,45
20230825,143300,2950487100,20850,20900,20900,20800,338
20230825,143200,2943425200,20850,20850,20900,20800,236
20230825,143100,2938504450,20850,20850,20850,20850,501
20230825,143000,2928058600,20900,20900,20900,20850,54
20230825,142900,2926931050,20900,20900,20900,20900,308
20230825,142800,2920493850,20850,20850,20900,20850,52
20230825,142700,2919409200,20900,20850,20900,20850,80
20230825,142600,2917740350,20850,20850,20850,20850,7
20230825,142500,2917594400,20850,20950,20950,20850,408
20230825,142400,2909071800,20900,20900,21000,20900,135
20230825,142300,2906249050,20950,20950,20950,20950,3
20230825,142200,2906186200,21000,20950,21000,20950,16
20230825,142100,2905850700,20950,20950,20950,20900,397
20230825,142000,2897533850,20950,20950,20950,20950,0
20230825,141900,2897533850,20950,21000,21000,20950,298
20230825,141800,2891290300,21000,20950,21000,20950,34
20230825,141700,2890577100,21000,20950,21000,20950,305
20230825,141600,2884172400,20950,20950,20950,20950,13
20230825,141500,2883900050,20900,20900,20950,20850,28
20230825,141400,2883315100,20900,20900,20900,20900,4
20230825,141300,2883231500,20850,20950,20950,20850,1520
20230825,141200,2851491850,20900,20950,20950,20900,43
20230825,141100,2850592100,20950,20950,20950,20950,46
20230825,141000,2849628400,21000,20950,21000,20950,381
20230825,140900,2841646150,20950,21000,21000,20950,38
20230825,140800,2840849200,21000,20950,21000,20950,106
20230825,140700,2838628300,20950,21000,21000,20950,283
20230825,140600,2832692900,21000,21000,21050,21000,384
20230825,140500,2824614950,21000,21000,21000,21000,21
20230825,140400,2824173950,21050,21100,21100,21050,55
20230825,140300,2823015550,21050,21100,21100,21050,39
20230825,140200,2822193750,21100,21100,21100,21100,304
20230825,140100,2815779350,21100,21100,21100,21100,9
20230825,140000,2815589450,21100,21100,21100,21050,43
20230825,135900,2814683250,21100,21100,21100,21100,0
20230825,135800,2814683250,21100,21100,21100,21100,310
20230825,135700,2808142250,21000,21100,21100,21000,39
20230825,135600,2807321400,21100,21100,21100,21100,4
20230825,135500,2807237000,21100,21100,21100,21100,310
20230825,135400,2800696000,21000,21150,21150,21000,1047
20230825,135300,2778693100,21050,21050,21150,21050,738
20230825,135200,2763158100,21050,21100,21100,21050,18
20230825,135100,2762778550,21100,21150,21150,21050,332
20230825,135000,2755773600,21050,21050,21050,21050,0
20230825,134900,2755773600,21050,21150,21150,21050,30
20230825,134800,2755141350,21050,21150,21150,21050,32
20230825,134700,2754465950,21150,21100,21150,21100,393
20230825,134600,2746160500,21100,21100,21100,21100,9
20230825,134500,2745970600,21100,21150,21150,21100,56
20230825,134400,2744788150,21150,21150,21150,21150,4
20230825,134300,2744703550,21150,21150,21150,21150,304
20230825,134200,2738273950,21000,21200,21200,21000,39
20230825,134100,2737450450,21100,21100,21100,21100,0
20230825,134000,2737450450,21100,21250,21250,21100,251
20230825,133900,2732152150,21250,21200,21250,21100,332
20230825,133800,2725099650,21250,21250,21250,21250,37
20230825,133700,2724313400,21250,21250,21250,21250,108
20230825,133600,2722018400,21250,21200,21250,21050,33
20230825,133500,2721321450,21200,21200,21200,21200,315
20230825,133400,2714643450,21200,21200,21200,21200,3
20230825,133300,2714579850,21250,21150,21250,21050,44
20230825,133200,2713649750,21150,21150,21200,21150,315
20230825,133100,2706973650,21150,21150,21150,21150,0
20230825,133000,2706973650,21150,21150,21150,21100,143
20230825,132900,2703956000,21150,21150,21150,21150,289
20230825,132800,2697843650,21100,21100,21100,21100,24
20230825,132700,2697337250,21050,21100,21100,21050,144
20230825,132600,2694304350,21150,21150,21150,21150,6
20230825,132500,2694177450,21100,21200,21200,21100,392
20230825,132400,2685879050,21200,21150,21200,21100,83
20230825,132300,2684124200,21200,21200,21200,21200,17
20230825,132200,2683763800,21150,21150,21150,21150,1
20230825,132100,2683742650,21150,21200,21200,21050,294
20230825,132000,2677512700,21200,21150,21200,21150,58
20230825,131900,2676285150,21150,21150,21150,21150,1
20230825,131800,2676264000,21200,21200,21200,21150,93
20230825,131700,2674292500,21250,21150,21250,21150,932
20230825,131600,2654543050,21150,21150,21150,21100,310
20230825,131500,2647986600,21150,21150,21150,21050,237
20230825,131400,2642995100,21050,21150,21150,21050,88
20230825,131300,2641135900,21150,21200,21200,21150,305
20230825,131200,2634669950,21200,21200,21200,21050,38
20230825,131100,2633867350,21200,21150,21200,21150,19
20230825,131000,2633464650,21200,21200,21250,21200,295
20230825,130900,2627196200,21200,21250,21250,21100,37
20230825,130800,2626412150,21250,21200,21250,21200,55
20230825,130700,2625245900,21300,21300,21300,21300,0
20230825,130600,2625245900,21300,21100,21300,21050,2335
20230825,130500,2575734000,21100,21000,21100,21000,76
20230825,130400,2574137400,21000,21000,21050,21000,9
20230825,130300,2573948200,21050,21000,21050,21000,48
20230825,130200,2572939750,21050,21050,21100,21050,263
20230825,130100,2567403300,21000,21000,21000,21000,59
20230825,130000,2566164300,21000,21050,21050,20950,69
20230825,125900,2564716200,21000,20950,21000,20950,86
20230825,125800,2562910250,21000,21000,21000,21000,526
20230825,125700,2551864250,21000,20950,21050,20950,42
20230825,125600,2550983100,21000,21000,21050,21000,160
20230825,125500,2547622800,21050,21050,21050,21050,0
20230825,125400,2547622800,21050,20950,21050,20950,337
20230825,125300,2540531250,21000,20950,21000,20950,127
20230825,125200,2537867850,21000,21000,21000,21000,214
20230825,125100,2533373850,21000,20900,21000,20900,29
20230825,125000,2532767150,21000,20900,21000,20900,421
20230825,124900,2523936600,20900,20900,20900,20900,4
20230825,124800,2523853000,20850,20850,20900,20850,43
20230825,124700,2522956100,20950,20850,21000,20850,431
20230825,124600,2513936350,20850,20850,20850,20850,0
20230825,124500,2513936350,20850,20950,20950,20850,56
20230825,124400,2512767900,21000,20850,21000,20850,235
20230825,124300,2507840150,20800,20850,20850,20800,187
20230825,124200,2503948400,20800,21000,21000,20800,309
20230825,124100,2497498650,21000,20950,21000,20900,156
20230825,124000,2494237550,20950,21000,21000,20950,22
20230825,123900,2493776450,21000,21000,21000,20950,359
20230825,123800,2486238100,21000,21050,21050,21000,16
20230825,123700,2485901800,21050,21050,21050,21050,0
20230825,123600,2485901800,21050,21050,21050,21000,243
20230825,123500,2480792900,21000,20900,21000,20900,93
20230825,123400,2478841100,20950,20950,20950,20950,54
20230825,123300,2477709800,20950,21000,21000,20950,32
20230825,123200,2477038950,20950,20900,21000,20900,377
20230825,123100,2469141350,20900,20900,20900,20900,0
20230825,123000,2469141350,20900,20950,20950,20900,39
20230825,122900,2468325800,20950,20900,21000,20900,25
20230825,122800,2467802050,20900,20900,21000,20900,391
20230825,122700,2459599550,20900,21000,21000,20900,38
20230825,122600,2458803150,21000,21000,21000,21000,63
20230825,122500,2457480150,21000,21000,21000,21000,265
20230825,122400,2451915150,21000,21050,21100,21000,518
20230825,122300,2441020750,21000,21050,21050,21000,22
20230825,122200,2440557900,21050,21050,21050,21050,0
20230825,122100,2440557900,21050,21100,21100,21000,328
20230825,122000,2433666100,21100,21100,21100,21100,314
20230825,121900,2427040700,21100,21050,21100,21050,332
20230825,121800,2420035850,21000,21100,21100,21000,90
20230825,121700,2418145000,21100,21100,21200,21100,297
20230825,121600,2411865800,21050,21000,21050,21000,80
20230825,121500,2410181850,21050,21050,21050,21000,60
20230825,121400,2408921350,21050,21100,21100,21050,17
20230825,121300,2408563200,21050,21050,21050,21050,3
20230825,121200,2408500050,21050,21000,21050,21000,678
20230825,121100,2394235500,21000,21150,21150,21000,334
20230825,121000,2387195900,21150,21150,21150,21150,496
20230825,120900,2376705500,21150,21250,21250,21150,369
20230825,120800,2368869550,21250,21200,21250,21200,256
20230825,120700,2363430100,21250,21150,21250,21150,42
20230825,120600,2362541500,21150,21250,21300,21150,216
20230825,120500,2357963000,21200,21250,21300,21200,328
20230825,120400,2350980450,21200,21250,21250,21200,117
20230825,120300,2348499850,21200,21250,21300,21200,51
20230825,120200,2347416750,21300,21300,21300,21250,328
20230825,120100,2340431100,21300,21250,21350,21250,24
20230825,120000,2339920150,21250,21300,21350,21250,253
20230825,115900,2334542700,21300,21250,21300,21250,363
20230825,115800,2326816400,21300,21300,21300,21250,371
20230825,115700,2318916350,21250,21300,21300,21250,25
20230825,115600,2318385000,21300,21300,21300,21250,108
20230825,115500,2316089200,21300,21300,21350,21300,412
20230825,115400,2307312950,21350,21350,21350,21300,491
20230825,115300,2296854550,21300,21300,21350,21300,20
20230825,115200,2296428100,21300,21300,21350,21250,71
20230825,115100,2294915350,21350,21350,21400,21250,443
20230825,115000,2285457800,21350,21250,21350,21250,57
20230825,114900,2284243500,21250,21300,21300,21250,181
20230825,114800,2280388250,21250,21300,21500,21150,2749
20230825,114700,2221366250,21300,21200,21300,21200,205
20230825,114600,2217009100,21200,21200,21200,21150,29
20230825,114500,2216394350,21200,21150,21200,21150,195
20230825,114400,2212262600,21200,21200,21200,21150,37
20230825,114300,2211479400,21150,21200,21250,21150,522
20230825,114200,2200406850,21200,21200,21200,21150,74
20230825,114100,2198841550,21250,21250,21250,21250,709
20230825,114000,2183775300,21300,21250,21300,21200,22
20230825,113900,2183307550,21150,21150,21150,21150,23
20230825,113800,2182821100,21250,21300,21300,21200,541
20230825,113700,2171334700,21250,21200,21300,21200,77
20230825,113600,2169695250,21200,21250,21250,21200,50
20230825,113500,2168635050,21300,21300,21350,21300,564
20230825,113400,2156618550,21250,21300,21300,21200,93
20230825,113300,2154641500,21300,21400,21400,21300,1966
20230825,113200,2112692250,21400,21450,21500,21400,418
20230825,113100,2103722100,21450,21350,21450,21350,398
20230825,113000,2095204100,21400,21300,21400,21250,478
20230825,112900,2085001850,21300,21300,21300,21300,72
20230825,112800,2083468250,21350,21350,21350,21300,1582
20230825,112700,2049733950,21300,21200,21300,21200,1413
20230825,112600,2019683300,21200,21150,21200,21150,233
20230825,112500,2014744850,21200,21100,21200,21100,29
20230825,112400,2014130700,21150,21150,21150,21100,331
20230825,112300,2007131200,21050,21100,21100,21050,54
20230825,112200,2005994200,21100,21000,21100,21000,254
20230825,112100,2000647000,21050,21000,21050,21000,84
20230825,112000,1998882950,21100,21100,21100,21050,318
20230825,111900,1992183950,21050,21000,21100,21000,169
20230825,111800,1988633700,21000,21100,21100,21000,27
20230825,111700,1988066300,21000,21150,21150,21000,346
20230825,111600,1980752100,21200,21100,21200,21050,88
20230825,111500,1978898600,21050,21100,21100,21000,473
20230825,111400,1968964550,21150,21150,21200,21150,314
20230825,111300,1962323300,21100,21050,21100,21050,21
20230825,111200,1961880400,21050,20900,21050,20900,264
20230825,111100,1956334550,21000,21000,21000,20950,255
20230825,111000,1950979800,21000,20950,21000,20900,436
20230825,110900,1941848000,21000,21100,21200,21000,4064
20230825,110800,1856129150,21100,21100,21100,21100,164
20230825,110700,1852668750,21100,21200,21250,21100,795
20230825,110600,1835814650,21250,21100,21250,21100,1168
20230825,110500,1811071600,21100,21050,21100,21050,457
20230825,110400,1801447350,21050,21050,21050,21050,21
20230825,110300,1801005300,21000,21000,21050,21000,174
20230825,110200,1797348800,21050,21150,21150,21050,387
20230825,110100,1789200850,21100,21100,21100,21050,854
20230825,110000,1771181800,21100,21100,21100,21100,127
20230825,105900,1768502100,21100,21100,21100,21100,9
20230825,105800,1768312200,21050,21050,21100,21050,385
20230825,105700,1760191450,21100,21000,21100,21000,255
20230825,105600,1754823850,20950,21000,21000,20950,74
20230825,105500,1753273100,21000,21000,21050,20900,217
20230825,105400,1748717900,21000,20950,21000,20950,304
20230825,105300,1742344950,20900,20950,20950,20900,54
20230825,105200,1741215150,20950,20950,20950,20950,21
20230825,105100,1740775200,20950,20950,20950,20950,8
20230825,105000,1740607600,21000,20950,21050,20950,1108
20230825,104900,1717352150,20900,20900,20950,20900,52
20230825,104800,1716265300,20850,20850,20850,20850,0
20230825,104700,1716265300,20850,20950,20950,20850,412
20230825,104600,1707643850,20900,20800,20900,20800,168
20230825,104500,1704135200,20700,20800,20800,20700,155
20230825,104400,1700921150,20800,20850,20850,20800,481
20230825,104300,1690915700,20850,20850,20850,20850,17
20230825,104200,1690561250,20850,20900,20900,20850,570
20230825,104100,1678676700,20850,20800,20850,20800,211
20230825,104000,1674287400,20800,20850,20900,20800,181
20230825,103900,1670521150,20850,20900,20900,20850,279
20230825,103800,1664690150,20900,20850,20900,20850,86
20230825,103700,1662895500,20850,20900,20950,20850,139
20230825,103600,1659995650,20900,20900,20900,20900,156
20230825,103500,1656735250,20950,20850,20950,20850,549
20230825,103400,1645271000,20850,20800,20850,20800,133
20230825,103300,1642498200,20800,20800,20800,20800,83
20230825,103200,1640771800,20800,20750,20800,20750,205
20230825,103100,1636510350,20700,20650,20700,20650,105
20230825,103000,1634340050,20650,20650,20650,20650,9
20230825,102900,1634154200,20700,20700,20700,20700,28
20230825,102800,1633574600,20700,20700,20700,20700,18
20230825,102700,1633202000,20700,20600,20700,20600,402
20230825,102600,1624895100,20600,20600,20600,20600,47
20230825,102500,1623926900,20650,20650,20650,20650,282
20230825,102400,1618103600,20600,20550,20600,20550,182
20230825,102300,1614358800,20450,20450,20450,20450,63
20230825,102200,1613070450,20450,20550,20550,20450,276
20230825,102100,1607421100,20450,20450,20500,20450,158
20230825,102000,1604189200,20450,20600,20600,20450,541
20230825,101900,1593080500,20650,20500,20650,20500,297
20230825,101800,1586981950,20550,20550,20550,20500,1429
20230825,101700,1557658450,20550,20550,20600,20550,118
20230825,101600,1555233050,20600,20650,20650,20600,3122
20230825,101500,1490898150,20650,20650,20650,20650,0
20230825,101400,1490898150,20650,20650,20650,20600,459
20230825,101300,1481422550,20600,20600,20600,20600,17
20230825,101200,1481072350,20600,20650,20650,20600,625
20230825,101100,1468174100,20650,20650,20650,20600,219
20230825,101000,1463655200,20700,20700,20700,20700,20
20230825,100900,1463241200,20700,20700,20700,20700,186
20230825,100800,1459391000,20650,20600,20700,20600,154
20230825,100700,1456212400,20650,20600,20650,20600,896
20230825,100600,1437754750,20600,20700,20700,20600,199
20230825,100500,1433646000,20700,20650,20700,20650,327
20230825,100400,1426878150,20700,20650,20700,20650,212
20230825,100300,1422495200,20650,20650,20650,20650,0
20230825,100200,1422495200,20650,20650,20650,20650,69
20230825,100100,1421070350,20650,20700,20700,20650,979
20230825,100000,1400816050,20650,20700,20750,20650,113
20230825,095900,1398477000,20700,20700,20700,20700,458
20230825,095800,1388996400,20750,20750,20750,20700,361
20230825,095700,1381519650,20800,20750,20800,20750,307
20230825,095600,1375144050,20750,20750,20750,20750,1
20230825,095500,1375123300,20700,20750,20750,20700,11
20230825,095400,1374895100,20750,20750,20750,20750,313
20230825,095300,1368400350,20700,20700,20700,20700,207
20230825,095200,1364115450,20700,20750,20750,20700,337
20230825,095100,1357125300,20750,20750,20750,20750,85
20230825,095000,1355361550,20850,20750,20850,20750,325
20230825,094900,1348601050,20800,20750,20800,20750,16
20230825,094800,1348268850,20750,20850,20850,20750,227
20230825,094700,1343543550,20900,20900,20900,20900,321
20230825,094600,1336834650,20900,20850,20900,20800,155
20230825,094500,1333597200,20900,20750,20900,20750,462
20230825,094400,1323945400,20750,20800,20900,20750,117
20230825,094300,1321508400,20800,20800,20850,20750,216
20230825,094200,1317007900,20800,20800,20800,20800,505
20230825,094100,1306503900,20800,20850,20850,20800,639
20230825,094000,1293204700,20900,20900,20900,20900,116
20230825,093900,1290780300,20900,20950,20950,20900,46
20230825,093800,1289817800,20950,20900,20950,20900,335
20230825,093700,1282801800,20900,20850,20900,20850,72
20230825,093600,1281297850,20900,20950,21000,20900,515
20230825,093500,1270494350,20900,20950,21000,20900,471
20230825,093400,1260632500,20950,20850,21000,20850,66
20230825,093300,1259250700,20850,20850,20950,20850,56
20230825,093200,1258083000,20850,20850,21000,20850,264
20230825,093100,1252545250,20850,20900,20950,20850,627
20230825,093000,1239426250,20850,20800,20850,20750,80
20230825,092900,1237759200,20750,20700,20750,20700,493
20230825,092800,1227551000,20700,20750,20750,20700,114
20230825,092700,1225186350,20700,20650,20700,20650,211
20230825,092600,1220828950,20600,20650,20650,20600,69
20230825,092500,1219407500,20450,20700,20900,20450,2004
20230825,092400,1178176700,20700,20650,20700,20600,104
20230825,092300,1176029150,20600,20700,20750,20600,782
20230825,092200,1159854500,20700,20700,20700,20600,1043
20230825,092100,1138298850,20700,20600,20700,20600,966
20230825,092000,1118335900,20650,20550,20700,20450,773
20230825,091900,1102422350,20550,20600,20600,20400,7412
20230825,091800,950810550,20550,20550,20600,20500,1039
20230825,091700,929495850,20550,20700,20700,20500,2988
20230825,091600,867816800,20700,20900,20900,20700,1155
20230825,091500,843799200,20900,20900,21000,20900,105
20230825,091400,841604400,21100,20850,21100,20800,1199
20230825,091300,816597050,20850,20950,20950,20800,1594
20230825,091200,783376050,20900,20950,20950,20850,1017
20230825,091100,762116950,21000,21000,21050,21000,1967
20230825,091000,720799900,21150,21200,21200,21000,1493
20230825,090900,689285100,21200,21200,21200,21050,3952
20230825,090800,606092100,21150,21100,21200,21000,5337
20230825,090700,493854700,21100,21050,21100,20900,2461
20230825,090600,442172850,21000,20900,21000,20850,2031
20230825,090500,399601400,21000,21150,21150,21000,1945
20230825,090400,358734850,21050,20500,21150,20450,5778
20230825,090300,237880000,20450,20950,20950,20300,4410
20230825,090200,147028250,20950,20850,21000,20850,1096
20230825,090100,124060600,20850,20750,21050,20750,1867
20230825,090000,85014950,20750,21000,21050,20750,4054