KissMeData/024110/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,190000,9770365540,10650,10650,10650,10650,38678
20230825,185900,9770365540,10650,10650,10650,10650,0
20230825,185800,9770365540,10650,10650,10650,10650,0
20230825,185700,9770365540,10650,10650,10650,10650,0
20230825,185600,9770365540,10650,10650,10650,10650,0
20230825,185500,9770365540,10650,10650,10650,10650,0
20230825,185400,9770365540,10650,10650,10650,10650,0
20230825,185300,9770365540,10650,10650,10650,10650,0
20230825,185200,9770365540,10650,10650,10650,10650,0
20230825,185100,9770365540,10650,10650,10650,10650,0
20230825,185000,9770365540,10650,10650,10650,10650,0
20230825,184900,9770365540,10650,10650,10650,10650,0
20230825,184800,9770365540,10650,10650,10650,10650,0
20230825,184700,9770365540,10650,10650,10650,10650,0
20230825,184600,9770365540,10650,10650,10650,10650,0
20230825,184500,9770365540,10650,10650,10650,10650,0
20230825,184400,9770365540,10650,10650,10650,10650,0
20230825,184300,9770365540,10650,10650,10650,10650,0
20230825,184200,9770365540,10650,10650,10650,10650,0
20230825,184100,9770365540,10650,10650,10650,10650,0
20230825,184000,9770365540,10650,10650,10650,10650,0
20230825,183900,9770365540,10650,10650,10650,10650,0
20230825,183800,9770365540,10650,10650,10650,10650,0
20230825,183700,9770365540,10650,10650,10650,10650,0
20230825,183600,9770365540,10650,10650,10650,10650,0
20230825,183500,9770365540,10650,10650,10650,10650,0
20230825,183400,9770365540,10650,10650,10650,10650,0
20230825,183300,9770365540,10650,10650,10650,10650,0
20230825,183200,9770365540,10650,10650,10650,10650,0
20230825,183100,9770365540,10650,10650,10650,10650,0
20230825,183000,9770365540,10650,10650,10650,10650,38678
20230825,182900,9770365540,10650,10650,10650,10650,0
20230825,182800,9770365540,10650,10650,10650,10650,0
20230825,182700,9770365540,10650,10650,10650,10650,0
20230825,182600,9770365540,10650,10650,10650,10650,0
20230825,182500,9770365540,10650,10650,10650,10650,0
20230825,182400,9770365540,10650,10650,10650,10650,0
20230825,182300,9770365540,10650,10650,10650,10650,0
20230825,182200,9770365540,10650,10650,10650,10650,0
20230825,182100,9770365540,10650,10650,10650,10650,0
20230825,182000,9770365540,10650,10650,10650,10650,0
20230825,181900,9770365540,10650,10650,10650,10650,0
20230825,181800,9770365540,10650,10650,10650,10650,0
20230825,181700,9770365540,10650,10650,10650,10650,0
20230825,181600,9770365540,10650,10650,10650,10650,0
20230825,181500,9770365540,10650,10650,10650,10650,0
20230825,181400,9770365540,10650,10650,10650,10650,0
20230825,181300,9770365540,10650,10650,10650,10650,0
20230825,181200,9770365540,10650,10650,10650,10650,0
20230825,181100,9770365540,10650,10650,10650,10650,0
20230825,181000,9770365540,10650,10650,10650,10650,0
20230825,180900,9770365540,10650,10650,10650,10650,0
20230825,180800,9770365540,10650,10650,10650,10650,0
20230825,180700,9770365540,10650,10650,10650,10650,0
20230825,180600,9770365540,10650,10650,10650,10650,0
20230825,180500,9770365540,10650,10650,10650,10650,0
20230825,180400,9770365540,10650,10650,10650,10650,0
20230825,180300,9770365540,10650,10650,10650,10650,0
20230825,180200,9770365540,10650,10650,10650,10650,0
20230825,180100,9770365540,10650,10650,10650,10650,0
20230825,180000,9770365540,10650,10650,10650,10650,38678
20230825,175900,9770365540,10650,10650,10650,10650,0
20230825,175800,9770365540,10650,10650,10650,10650,0
20230825,175700,9770365540,10650,10650,10650,10650,0
20230825,175600,9770365540,10650,10650,10650,10650,0
20230825,175500,9770365540,10650,10650,10650,10650,0
20230825,175400,9770365540,10650,10650,10650,10650,0
20230825,175300,9770365540,10650,10650,10650,10650,0
20230825,175200,9770365540,10650,10650,10650,10650,0
20230825,175100,9770365540,10650,10650,10650,10650,0
20230825,175000,9770365540,10650,10650,10650,10650,0
20230825,174900,9770365540,10650,10650,10650,10650,0
20230825,174800,9770365540,10650,10650,10650,10650,0
20230825,174700,9770365540,10650,10650,10650,10650,0
20230825,174600,9770365540,10650,10650,10650,10650,0
20230825,174500,9770365540,10650,10650,10650,10650,0
20230825,174400,9770365540,10650,10650,10650,10650,0
20230825,174300,9770365540,10650,10650,10650,10650,0
20230825,174200,9770365540,10650,10650,10650,10650,0
20230825,174100,9770365540,10650,10650,10650,10650,0
20230825,174000,9770365540,10650,10650,10650,10650,0
20230825,173900,9770365540,10650,10650,10650,10650,0
20230825,173800,9770365540,10650,10650,10650,10650,0
20230825,173700,9770365540,10650,10650,10650,10650,0
20230825,173600,9770365540,10650,10650,10650,10650,0
20230825,173500,9770365540,10650,10650,10650,10650,0
20230825,173400,9770365540,10650,10650,10650,10650,0
20230825,173300,9770365540,10650,10650,10650,10650,0
20230825,173200,9770365540,10650,10650,10650,10650,0
20230825,173100,9770365540,10650,10650,10650,10650,0
20230825,173000,9770365540,10650,10650,10650,10650,38678
20230825,172900,9770365540,10650,10650,10650,10650,0
20230825,172800,9770365540,10650,10650,10650,10650,0
20230825,172700,9770365540,10650,10650,10650,10650,0
20230825,172600,9770365540,10650,10650,10650,10650,0
20230825,172500,9770365540,10650,10650,10650,10650,0
20230825,172400,9770365540,10650,10650,10650,10650,0
20230825,172300,9770365540,10650,10650,10650,10650,0
20230825,172200,9770365540,10650,10650,10650,10650,0
20230825,172100,9770365540,10650,10650,10650,10650,0
20230825,172000,9770365540,10650,10650,10650,10650,0
20230825,171900,9770365540,10650,10650,10650,10650,0
20230825,171800,9770365540,10650,10650,10650,10650,0
20230825,171700,9770365540,10650,10650,10650,10650,0
20230825,171600,9770365540,10650,10650,10650,10650,0
20230825,171500,9770365540,10650,10650,10650,10650,0
20230825,171400,9770365540,10650,10650,10650,10650,0
20230825,171300,9770365540,10650,10650,10650,10650,0
20230825,171200,9770365540,10650,10650,10650,10650,0
20230825,171100,9770365540,10650,10650,10650,10650,0
20230825,171000,9770365540,10650,10650,10650,10650,0
20230825,170900,9770365540,10650,10650,10650,10650,0
20230825,170800,9770365540,10650,10650,10650,10650,0
20230825,170700,9770365540,10650,10650,10650,10650,0
20230825,170600,9770365540,10650,10650,10650,10650,0
20230825,170500,9770365540,10650,10650,10650,10650,0
20230825,170400,9770365540,10650,10650,10650,10650,0
20230825,170300,9770365540,10650,10650,10650,10650,0
20230825,170200,9770365540,10650,10650,10650,10650,0
20230825,170100,9770365540,10650,10650,10650,10650,0
20230825,170000,9770365540,10650,10650,10650,10650,38678
20230825,165900,9770365540,10650,10650,10650,10650,0
20230825,165800,9770365540,10650,10650,10650,10650,0
20230825,165700,9770365540,10650,10650,10650,10650,0
20230825,165600,9770365540,10650,10650,10650,10650,0
20230825,165500,9770365540,10650,10650,10650,10650,0
20230825,165400,9770365540,10650,10650,10650,10650,0
20230825,165300,9770365540,10650,10650,10650,10650,0
20230825,165200,9770365540,10650,10650,10650,10650,0
20230825,165100,9770365540,10650,10650,10650,10650,0
20230825,165000,9770365540,10650,10650,10650,10650,0
20230825,164900,9770365540,10650,10650,10650,10650,0
20230825,164800,9770365540,10650,10650,10650,10650,0
20230825,164700,9770365540,10650,10650,10650,10650,0
20230825,164600,9770365540,10650,10650,10650,10650,0
20230825,164500,9770365540,10650,10650,10650,10650,0
20230825,164400,9770365540,10650,10650,10650,10650,0
20230825,164300,9770365540,10650,10650,10650,10650,0
20230825,164200,9770365540,10650,10650,10650,10650,0
20230825,164100,9770365540,10650,10650,10650,10650,0
20230825,164000,9770365540,10650,10650,10650,10650,0
20230825,163900,9770365540,10650,10650,10650,10650,0
20230825,163800,9770365540,10650,10650,10650,10650,0
20230825,163700,9770365540,10650,10650,10650,10650,0
20230825,163600,9770365540,10650,10650,10650,10650,0
20230825,163500,9770365540,10650,10650,10650,10650,0
20230825,163400,9770365540,10650,10650,10650,10650,0
20230825,163300,9770365540,10650,10650,10650,10650,0
20230825,163200,9770365540,10650,10650,10650,10650,0
20230825,163100,9770365540,10650,10650,10650,10650,0
20230825,163000,9770365540,10650,10650,10650,10650,38678
20230825,162900,9770365540,10650,10650,10650,10650,0
20230825,162800,9770365540,10650,10650,10650,10650,0
20230825,162700,9770365540,10650,10650,10650,10650,0
20230825,162600,9770365540,10650,10650,10650,10650,0
20230825,162500,9770365540,10650,10650,10650,10650,0
20230825,162400,9770365540,10650,10650,10650,10650,0
20230825,162300,9770365540,10650,10650,10650,10650,0
20230825,162200,9770365540,10650,10650,10650,10650,0
20230825,162100,9770365540,10650,10650,10650,10650,0
20230825,162000,9770365540,10650,10650,10650,10650,0
20230825,161900,9770365540,10650,10650,10650,10650,0
20230825,161800,9770365540,10650,10650,10650,10650,0
20230825,161700,9770365540,10650,10650,10650,10650,0
20230825,161600,9770365540,10650,10650,10650,10650,0
20230825,161500,9770365540,10650,10650,10650,10650,0
20230825,161400,9770365540,10650,10650,10650,10650,0
20230825,161300,9770365540,10650,10650,10650,10650,0
20230825,161200,9770365540,10650,10650,10650,10650,0
20230825,161100,9770365540,10650,10650,10650,10650,0
20230825,161000,9770365540,10650,10650,10650,10650,0
20230825,160900,9770365540,10650,10650,10650,10650,0
20230825,160800,9770365540,10650,10650,10650,10650,0
20230825,160700,9770365540,10650,10650,10650,10650,0
20230825,160600,9770365540,10650,10650,10650,10650,0
20230825,160500,9770365540,10650,10650,10650,10650,0
20230825,160400,9770365540,10650,10650,10650,10650,0
20230825,160300,9770365540,10650,10650,10650,10650,0
20230825,160200,9770365540,10650,10650,10650,10650,0
20230825,160100,9770365540,10650,10650,10650,10650,0
20230825,160000,9770365540,10650,10650,10650,10650,38678
20230825,155900,9770365540,10650,10650,10650,10650,0
20230825,155800,9770365540,10650,10650,10650,10650,0
20230825,155700,9770365540,10650,10650,10650,10650,0
20230825,155600,9770365540,10650,10650,10650,10650,0
20230825,155500,9770365540,10650,10650,10650,10650,0
20230825,155400,9770365540,10650,10650,10650,10650,0
20230825,155300,9770365540,10650,10650,10650,10650,0
20230825,155200,9770365540,10650,10650,10650,10650,0
20230825,155100,9770365540,10650,10650,10650,10650,0
20230825,155000,9770365540,10650,10650,10650,10650,0
20230825,154900,9770365540,10650,10650,10650,10650,0
20230825,154800,9770365540,10650,10650,10650,10650,0
20230825,154700,9770365540,10650,10650,10650,10650,0
20230825,154600,9770365540,10650,10650,10650,10650,0
20230825,154500,9770365540,10650,10650,10650,10650,0
20230825,154400,9770365540,10650,10650,10650,10650,0
20230825,154300,9770365540,10650,10650,10650,10650,0
20230825,154200,9770365540,10650,10650,10650,10650,0
20230825,154100,9770365540,10650,10650,10650,10650,0
20230825,154000,9770365540,10650,10650,10650,10650,0
20230825,153900,9770365540,10650,10650,10650,10650,0
20230825,153800,9770365540,10650,10650,10650,10650,0
20230825,153700,9770365540,10650,10650,10650,10650,0
20230825,153600,9770365540,10650,10650,10650,10650,0
20230825,153500,9770365540,10650,10650,10650,10650,0
20230825,153400,9770365540,10650,10650,10650,10650,0
20230825,153300,9770365540,10650,10650,10650,10650,0
20230825,153200,9770365540,10650,10650,10650,10650,0
20230825,153100,9770365540,10650,10650,10650,10650,0
20230825,153000,9770365540,10650,10650,10650,10650,77356
20230825,152900,9358444840,10640,10640,10640,10640,0
20230825,152800,9358444840,10640,10640,10640,10640,0
20230825,152700,9358444840,10640,10640,10640,10640,0
20230825,152600,9358444840,10640,10640,10640,10640,0
20230825,152500,9358444840,10640,10640,10640,10640,0
20230825,152400,9358444840,10640,10640,10640,10640,0
20230825,152300,9358444840,10640,10640,10640,10640,0
20230825,152200,9358444840,10640,10640,10640,10640,0
20230825,152100,9358444840,10640,10640,10640,10640,0
20230825,152000,9358444840,10640,10640,10640,10640,0
20230825,151900,9358444840,10640,10640,10640,10630,1719
20230825,151800,9340159520,10640,10640,10640,10630,523
20230825,151700,9334594900,10640,10640,10640,10630,707
20230825,151600,9327074420,10640,10630,10640,10620,1861
20230825,151500,9307288200,10630,10620,10630,10610,840
20230825,151400,9298362960,10630,10630,10630,10620,1079
20230825,151300,9286898650,10630,10630,10630,10620,1037
20230825,151200,9275881680,10630,10630,10630,10620,905
20230825,151100,9266266180,10630,10630,10630,10620,1293
20230825,151000,9252530790,10620,10620,10630,10610,1121
20230825,150900,9240626740,10620,10620,10630,10610,760
20230825,150800,9232557620,10620,10630,10630,10610,1541
20230825,150700,9216191940,10620,10620,10630,10610,1455
20230825,150600,9200740690,10610,10630,10630,10610,12873
20230825,150500,9064129120,10630,10630,10630,10620,1269
20230825,150400,9050645830,10630,10630,10630,10610,5955
20230825,150300,8987434970,10630,10630,10630,10620,1058
20230825,150200,8976194610,10630,10620,10630,10620,1092
20230825,150100,8964592970,10630,10620,10630,10620,551
20230825,150000,8958740480,10620,10620,10630,10620,802
20230825,145900,8950222070,10630,10630,10630,10620,1023
20230825,145800,8939352220,10620,10630,10630,10620,1282
20230825,145700,8925731260,10630,10620,10630,10620,1846
20230825,145600,8906114480,10630,10630,10640,10630,3407
20230825,145500,8869895970,10630,10630,10640,10630,1011
20230825,145400,8859145140,10640,10630,10640,10630,1010
20230825,145300,8848404950,10640,10630,10640,10630,785
20230825,145200,8840057810,10640,10620,10640,10620,3634
20230825,145100,8801433800,10630,10630,10640,10620,2771
20230825,145000,8771978690,10630,10630,10640,10630,1952
20230825,144900,8751227790,10630,10630,10640,10630,1267
20230825,144800,8737756270,10630,10640,10640,10630,773
20230825,144700,8729536840,10640,10640,10640,10630,947
20230825,144600,8719466980,10640,10640,10640,10630,191
20230825,144500,8717435320,10640,10640,10640,10630,339
20230825,144400,8713829010,10640,10640,10640,10630,218
20230825,144300,8711509640,10640,10640,10640,10630,253
20230825,144200,8708818360,10640,10640,10640,10630,638
20230825,144100,8702030050,10640,10640,10640,10630,282
20230825,144000,8699029590,10640,10640,10640,10630,253
20230825,143900,8696338290,10640,10640,10640,10630,624
20230825,143800,8689698940,10640,10640,10640,10630,290
20230825,143700,8686613370,10630,10640,10640,10630,196
20230825,143600,8684528630,10640,10630,10640,10630,258
20230825,143500,8681783620,10630,10630,10640,10630,674
20230825,143400,8674613390,10640,10640,10640,10630,206
20230825,143300,8672422060,10640,10640,10640,10630,127
20230825,143200,8671070800,10640,10630,10640,10630,338
20230825,143100,8667475230,10630,10640,10640,10630,428
20230825,143000,8662922400,10630,10630,10630,10630,3694
20230825,142900,8623655180,10630,10630,10630,10620,921
20230825,142800,8613866000,10630,10630,10630,10620,218
20230825,142700,8611549090,10630,10620,10630,10620,221
20230825,142600,8609200760,10630,10620,10630,10620,2274
20230825,142500,8585046820,10630,10630,10630,10620,398
20230825,142400,8580816530,10630,10630,10630,10620,300
20230825,142300,8577628150,10630,10630,10630,10620,354
20230825,142200,8573866560,10620,10620,10630,10620,276
20230825,142100,8570933150,10630,10630,10630,10620,223
20230825,142000,8568563270,10630,10630,10630,10620,173
20230825,141900,8566724700,10630,10620,10630,10620,727
20230825,141800,8559001760,10620,10630,10630,10620,1429
20230825,141700,8543823430,10630,10630,10630,10620,246
20230825,141600,8541209120,10630,10630,10630,10620,387
20230825,141500,8537095920,10620,10630,10630,10620,158
20230825,141400,8535416800,10630,10630,10630,10620,502
20230825,141300,8530081000,10630,10630,10630,10620,242
20230825,141200,8527509240,10620,10630,10630,10620,277
20230825,141100,8524565150,10630,10630,10630,10620,175
20230825,141000,8522705360,10630,10630,10630,10620,301
20230825,140900,8519506360,10630,10620,10630,10620,511
20230825,140800,8514074900,10630,10630,10630,10620,868
20230825,140700,8504853700,10630,10630,10630,10620,423
20230825,140600,8500357250,10630,10620,10630,10620,645
20230825,140500,8493503850,10630,10630,10630,10620,518
20230825,140400,8487998560,10630,10630,10630,10620,394
20230825,140300,8483810630,10630,10630,10630,10620,388
20230825,140200,8479687200,10620,10630,10630,10620,2121
20230825,140100,8457141670,10620,10630,10630,10620,1263
20230825,140000,8443716570,10630,10630,10630,10620,1406
20230825,135900,8428771840,10630,10630,10630,10620,1086
20230825,135800,8417227690,10630,10630,10630,10620,450
20230825,135700,8412444220,10630,10630,10630,10620,232
20230825,135600,8409978680,10630,10630,10630,10620,178
20230825,135500,8408087040,10630,10630,10630,10620,190
20230825,135400,8406067370,10630,10630,10630,10620,168
20230825,135300,8404282140,10630,10620,10630,10620,364
20230825,135200,8400413440,10630,10630,10630,10620,175
20230825,135100,8398553810,10630,10620,10630,10620,310
20230825,135000,8395258610,10630,10630,10630,10620,318
20230825,134900,8391878400,10630,10620,10630,10620,375
20230825,134800,8387893760,10630,10620,10630,10620,97
20230825,134700,8386862680,10620,10630,10630,10620,161
20230825,134600,8385151910,10630,10630,10630,10620,400
20230825,134500,8380900720,10630,10630,10630,10620,271
20230825,134400,8378020090,10630,10620,10630,10620,455
20230825,134300,8373184090,10630,10620,10630,10620,976
20230825,134200,8362817240,10620,10620,10630,10620,309
20230825,134100,8359534100,10620,10630,10630,10620,155
20230825,134000,8357887060,10630,10630,10630,10630,45
20230825,133900,8357408710,10630,10620,10630,10620,915
20230825,133800,8347690290,10630,10630,10630,10620,166
20230825,133700,8345926340,10630,10620,10630,10620,301
20230825,133600,8342728220,10620,10630,10630,10620,252
20230825,133500,8340050100,10620,10640,10640,10620,5092
20230825,133400,8285922060,10640,10630,10640,10630,283
20230825,133300,8282911960,10630,10630,10640,10630,221
20230825,133200,8280561740,10640,10630,10640,10630,151
20230825,133100,8278955600,10640,10640,10640,10630,457
20230825,133000,8274094100,10630,10640,10640,10630,157
20230825,132900,8272424240,10640,10640,10640,10630,311
20230825,132800,8269115960,10630,10630,10640,10630,250
20230825,132700,8266456590,10640,10640,10640,10640,204
20230825,132600,8264286030,10640,10640,10640,10630,134
20230825,132500,8262860640,10630,10640,10640,10630,239
20230825,132400,8260318460,10630,10630,10630,10630,11
20230825,132300,8260201530,10640,10640,10640,10630,2044
20230825,132200,8238453390,10630,10630,10640,10630,73
20230825,132100,8237677300,10630,10630,10630,10630,11
20230825,132000,8237560370,10630,10630,10630,10630,61
20230825,131900,8236911940,10630,10640,10640,10630,82
20230825,131800,8236040070,10640,10630,10640,10630,910
20230825,131700,8226366070,10640,10630,10640,10630,8456
20230825,131600,8136477810,10640,10640,10640,10640,4786
20230825,131500,8085554770,10640,10640,10640,10640,17
20230825,131400,8085373890,10640,10640,10640,10640,61
20230825,131300,8084724850,10640,10640,10640,10640,301
20230825,131200,8081522210,10640,10650,10650,10640,10
20230825,131100,8081415730,10640,10640,10640,10640,61
20230825,131000,8080766690,10640,10630,10650,10630,9173
20230825,130900,7983121050,10630,10630,10640,10630,698
20230825,130800,7975695900,10630,10630,10630,10630,1401
20230825,130700,7960803270,10630,10650,10650,10630,5616
20230825,130600,7901049020,10640,10640,10640,10640,63
20230825,130500,7900378700,10650,10650,10650,10640,8107
20230825,130400,7814117340,10640,10650,10650,10640,13
20230825,130300,7813978910,10650,10660,10660,10640,84
20230825,130200,7813084890,10650,10650,10660,10650,2050
20230825,130100,7791252380,10650,10640,10650,10640,5830
20230825,130000,7729163590,10640,10640,10640,10630,246
20230825,125900,7726546170,10640,10640,10640,10640,651
20230825,125800,7719619530,10640,10640,10650,10640,700
20230825,125700,7712171520,10640,10640,10650,10640,517
20230825,125600,7706670520,10640,10640,10650,10640,234
20230825,125500,7704179760,10640,10650,10650,10640,64
20230825,125400,7703498780,10640,10640,10640,10640,1022
20230825,125300,7692624700,10640,10640,10650,10640,96
20230825,125200,7691603100,10650,10640,10650,10640,131
20230825,125100,7690209160,10640,10640,10650,10640,42
20230825,125000,7689762170,10640,10640,10640,10640,102
20230825,124900,7688676890,10650,10640,10650,10640,723
20230825,124800,7680983510,10640,10640,10640,10640,453
20230825,124700,7676163590,10630,10630,10640,10630,2039
20230825,124600,7654487730,10630,10640,10650,10630,685
20230825,124500,7647198970,10650,10640,10650,10640,204
20230825,124400,7645027670,10650,10640,10650,10640,181
20230825,124300,7643100800,10640,10650,10650,10630,84
20230825,124200,7642207030,10650,10640,10650,10640,1142
20230825,124100,7630055530,10640,10650,10650,10640,76
20230825,124000,7629246790,10640,10640,10640,10640,309
20230825,123900,7625959030,10640,10650,10650,10640,624
20230825,123800,7619314040,10650,10650,10650,10650,1019
20230825,123700,7608461690,10650,10650,10650,10650,625
20230825,123600,7601805440,10650,10650,10650,10650,60
20230825,123500,7601166440,10650,10650,10650,10650,73
20230825,123400,7600388990,10650,10650,10650,10650,1277
20230825,123300,7586788940,10650,10650,10650,10650,102
20230825,123200,7585702640,10650,10650,10650,10650,193
20230825,123100,7583647190,10650,10660,10660,10650,403
20230825,123000,7579352320,10660,10640,10660,10640,310
20230825,122900,7576050910,10650,10650,10650,10650,2191
20230825,122800,7552716760,10650,10650,10650,10650,346
20230825,122700,7549031860,10650,10650,10660,10650,9
20230825,122600,7548935990,10660,10650,10660,10650,1000
20230825,122500,7538276900,10650,10650,10660,10650,53
20230825,122400,7537712420,10650,10650,10660,10650,695
20230825,122300,7530310570,10650,10650,10650,10650,157
20230825,122200,7528638520,10660,10650,10660,10650,1260
20230825,122100,7515219500,10650,10650,10650,10650,494
20230825,122000,7509958400,10650,10660,10660,10650,92
20230825,121900,7508978590,10650,10650,10660,10650,7616
20230825,121800,7427867180,10650,10660,10660,10650,69
20230825,121700,7427132280,10650,10660,10660,10650,1745
20230825,121600,7408531770,10660,10660,10670,10660,84
20230825,121500,7407636120,10660,10660,10670,10660,3641
20230825,121400,7368818320,10650,10660,10660,10650,2700
20230825,121300,7340036330,10660,10660,10670,10660,233
20230825,121200,7337552540,10670,10660,10670,10660,477
20230825,121100,7332467020,10670,10670,10670,10650,696
20230825,121000,7325046890,10670,10660,10670,10660,406
20230825,120900,7320717180,10660,10660,10660,10660,1109
20230825,120800,7308895240,10660,10670,10670,10660,2597
20230825,120700,7281211120,10660,10670,10670,10660,1788
20230825,120600,7262149900,10660,10660,10670,10660,420
20230825,120500,7257671720,10660,10660,10670,10660,433
20230825,120400,7253052340,10660,10660,10660,10660,191
20230825,120300,7251016280,10660,10660,10660,10660,265
20230825,120200,7248191380,10660,10660,10660,10660,87
20230825,120100,7247263960,10660,10670,10670,10660,224
20230825,120000,7244874360,10670,10670,10670,10660,2156
20230825,115900,7221873400,10670,10660,10670,10660,460
20230825,115800,7216966670,10670,10670,10670,10660,374
20230825,115700,7212976110,10660,10660,10670,10660,14140
20230825,115600,7062238730,10660,10650,10660,10650,643
20230825,115500,7055385520,10650,10650,10660,10650,6856
20230825,115400,6982301880,10660,10650,10660,10650,980
20230825,115300,6971857700,10650,10660,10660,10650,1403
20230825,115200,6956913520,10660,10660,10660,10650,303
20230825,115100,6953684420,10660,10650,10660,10650,300
20230825,115000,6950487390,10660,10650,10660,10650,760
20230825,114900,6942386580,10650,10660,10660,10650,594
20230825,114800,6936056680,10650,10660,10660,10650,322
20230825,114700,6932624790,10660,10650,10660,10650,111
20230825,114600,6931441820,10660,10650,10660,10650,9755
20230825,114500,6827528990,10650,10650,10660,10650,365
20230825,114400,6823638830,10650,10660,10660,10650,1505
20230825,114300,6807596260,10660,10650,10660,10650,432
20230825,114200,6802994750,10650,10650,10660,10650,371
20230825,114100,6799041190,10650,10660,10660,10650,505
20230825,114000,6793659970,10660,10660,10660,10650,1490
20230825,113900,6777777190,10660,10650,10660,10650,709
20230825,113800,6770224890,10660,10650,10660,10650,324
20230825,113700,6766772930,10650,10660,10660,10640,1019
20230825,113600,6755923410,10660,10650,10660,10640,12975
20230825,113500,6617797230,10660,10660,10660,10650,130
20230825,113400,6616412050,10660,10660,10660,10650,877
20230825,113300,6607070240,10660,10660,10660,10650,2017
20230825,113200,6585576930,10650,10660,10660,10650,832
20230825,113100,6576708620,10650,10660,10660,10650,1169
20230825,113000,6564253590,10660,10660,10660,10650,346
20230825,112900,6560565250,10650,10650,10660,10650,797
20230825,112800,6552071880,10660,10660,10660,10650,322
20230825,112700,6548639390,10660,10650,10660,10640,10394
20230825,112600,6437941700,10650,10650,10650,10640,1547
20230825,112500,6421473160,10640,10640,10650,10640,1126
20230825,112400,6409487340,10650,10630,10650,10630,2871
20230825,112300,6378935460,10630,10630,10640,10630,267
20230825,112200,6376096960,10630,10630,10640,10630,1204
20230825,112100,6363297190,10630,10630,10640,10630,879
20230825,112000,6353949350,10630,10640,10640,10630,204
20230825,111900,6351779830,10640,10630,10640,10630,128
20230825,111800,6350418530,10630,10640,10640,10630,82
20230825,111700,6349546470,10630,10630,10630,10630,11
20230825,111600,6349429540,10610,10640,10650,10610,3215
20230825,111500,6315222140,10650,10650,10650,10620,14241
20230825,111400,6163634540,10650,10660,10660,10650,328
20230825,111300,6160140670,10650,10660,10660,10650,550
20230825,111200,6154282670,10660,10650,10660,10650,70
20230825,111100,6153536500,10650,10660,10660,10650,506
20230825,111000,6148145170,10660,10660,10660,10660,175
20230825,110900,6146279670,10650,10650,10660,10650,3202
20230825,110800,6112176720,10660,10650,10660,10650,320
20230825,110700,6108766820,10650,10650,10660,10650,648
20230825,110600,6101864750,10660,10650,10660,10650,919
20230825,110500,6092076730,10650,10660,10670,10650,5142
20230825,110400,6037264230,10660,10670,10670,10660,2564
20230825,110300,6009929160,10660,10650,10670,10650,11122
20230825,110200,5891352150,10650,10660,10660,10650,309
20230825,110100,5888059420,10650,10660,10660,10650,621
20230825,110000,5881441060,10660,10650,10660,10650,1213
20230825,105900,5868513010,10660,10660,10660,10650,5938
20230825,105800,5805213950,10660,10650,10660,10650,851
20230825,105700,5796142330,10660,10660,10660,10650,864
20230825,105600,5786936830,10660,10640,10660,10640,26127
20230825,105500,5508583040,10650,10650,10650,10640,1253
20230825,105400,5495244780,10650,10650,10650,10650,75
20230825,105300,5494446030,10650,10650,10650,10640,563
20230825,105200,5488450160,10650,10650,10650,10640,1052
20230825,105100,5477249400,10650,10630,10650,10620,57181
20230825,105000,4868747420,10630,10620,10630,10610,21883
20230825,104900,4636206800,10620,10620,10620,10610,385
20230825,104800,4632118710,10620,10610,10620,10610,1299
20230825,104700,4618323360,10610,10610,10620,10610,286
20230825,104600,4615287430,10620,10610,10620,10610,506
20230825,104500,4609918730,10620,10620,10620,10610,1553
20230825,104400,4593434670,10620,10610,10620,10610,219
20230825,104300,4591109520,10620,10610,10620,10610,4473
20230825,104200,4543610200,10610,10610,10620,10610,262
20230825,104100,4540828310,10610,10620,10620,10610,526
20230825,104000,4535245010,10620,10610,10620,10610,1769
20230825,103900,4516468260,10620,10610,10620,10610,388
20230825,103800,4512347820,10610,10610,10620,10610,797
20230825,103700,4503884400,10610,10620,10620,10610,94
20230825,103600,4502886240,10620,10610,10620,10610,273
20230825,103500,4499988220,10620,10620,10620,10620,340
20230825,103400,4496377420,10620,10610,10620,10610,1771
20230825,103300,4477581440,10620,10620,10620,10620,180
20230825,103200,4475669840,10620,10620,10620,10620,1590
20230825,103100,4458784040,10620,10620,10630,10620,944
20230825,103000,4448758090,10620,10630,10630,10620,1152
20230825,102900,4436521590,10630,10620,10630,10620,1301
20230825,102800,4422703840,10620,10630,10630,10620,314
20230825,102700,4419368300,10620,10620,10620,10610,2161
20230825,102600,4396418500,10630,10630,10630,10620,408
20230825,102500,4392084760,10620,10630,10630,10620,380
20230825,102400,4388045460,10630,10610,10630,10610,1652
20230825,102300,4370500480,10620,10620,10620,10620,1624
20230825,102200,4353253600,10620,10620,10630,10620,2319
20230825,102100,4328625150,10630,10620,10630,10620,372
20230825,102000,4324671350,10620,10620,10630,10620,1186
20230825,101900,4312074580,10620,10630,10630,10620,803
20230825,101800,4303543560,10630,10620,10630,10620,206
20230825,101700,4301354830,10620,10620,10630,10620,127
20230825,101600,4300005410,10630,10620,10630,10620,1788
20230825,101500,4281010540,10620,10620,10630,10620,677
20230825,101400,4273820130,10620,10620,10630,10620,253
20230825,101300,4271132260,10620,10620,10630,10610,3543
20230825,101200,4233519040,10620,10630,10630,10620,1804
20230825,101100,4214358890,10620,10620,10630,10620,1473
20230825,101000,4198715030,10620,10620,10640,10620,6273
20230825,100900,4132032780,10630,10630,10640,10630,11582
20230825,100800,4008915460,10630,10630,10640,10630,890
20230825,100700,3999450520,10630,10630,10640,10630,1216
20230825,100600,3986521060,10640,10630,10640,10630,970
20230825,100500,3976206690,10630,10640,10640,10630,3817
20230825,100400,3935625100,10630,10640,10640,10630,709
20230825,100300,3928084150,10640,10640,10640,10630,648
20230825,100200,3921189740,10630,10630,10640,10630,2827
20230825,100100,3891129170,10640,10630,10640,10630,1652
20230825,100000,3873555930,10640,10610,10640,10610,15382
20230825,095900,3710076790,10620,10620,10620,10610,1945
20230825,095800,3689436410,10620,10620,10620,10610,12326
20230825,095700,3558537850,10620,10600,10620,10600,4310
20230825,095600,3512796480,10610,10590,10620,10590,27893
20230825,095500,3217154040,10580,10590,10590,10580,466
20230825,095400,3212219220,10590,10580,10590,10580,1564
20230825,095300,3195659580,10580,10590,10590,10580,277
20230825,095200,3192728270,10580,10580,10590,10580,345
20230825,095100,3189076770,10580,10580,10590,10580,35
20230825,095000,3188706370,10590,10580,10590,10570,7068
20230825,094900,3113886190,10580,10580,10580,10570,684
20230825,094800,3106655000,10580,10580,10590,10580,1477
20230825,094700,3091028320,10580,10580,10590,10580,304
20230825,094600,3087810700,10580,10580,10580,10570,3536
20230825,094500,3050409120,10580,10580,10590,10580,3089
20230825,094400,3017726190,10580,10600,10600,10580,9386
20230825,094300,2918380750,10600,10600,10610,10600,4304
20230825,094200,2872754510,10600,10590,10620,10580,37921
20230825,094100,2470301590,10590,10590,10600,10580,1092
20230825,094000,2458737300,10580,10590,10600,10580,2330
20230825,093900,2434063860,10570,10610,10610,10570,5974
20230825,093800,2370763380,10610,10620,10620,10600,12223
20230825,093700,2241069860,10620,10540,10620,10540,101431
20230825,093600,1169169590,10540,10540,10540,10530,1464
20230825,093500,1153739180,10540,10550,10550,10540,2347
20230825,093400,1129001520,10550,10540,10550,10540,1391
20230825,093300,1114339350,10550,10550,10550,10520,7138
20230825,093200,1039156940,10550,10530,10550,10530,18173
20230825,093100,847566870,10530,10520,10530,10520,4498
20230825,093000,800241510,10530,10520,10530,10520,228
20230825,092900,797840680,10530,10530,10540,10530,1081
20230825,092800,786456340,10530,10540,10540,10530,328
20230825,092700,783002430,10540,10530,10540,10530,440
20230825,092600,778367930,10540,10540,10540,10540,66
20230825,092500,777672290,10540,10530,10540,10510,1104
20230825,092400,766055170,10530,10520,10530,10510,1744
20230825,092300,747713410,10520,10520,10520,10520,1201
20230825,092200,735078890,10530,10520,10530,10520,1466
20230825,092100,719655230,10530,10530,10540,10510,1755
20230825,092000,701187980,10520,10540,10540,10520,1070
20230825,091900,689920220,10530,10540,10540,10530,1359
20230825,091800,675608820,10540,10540,10540,10530,333
20230825,091700,672102300,10530,10540,10540,10520,2779
20230825,091600,642853070,10530,10540,10540,10530,217
20230825,091500,640566890,10540,10550,10550,10540,1151
20230825,091400,628435340,10540,10530,10550,10530,17486
20230825,091300,444259690,10530,10520,10530,10520,604
20230825,091200,437904880,10510,10530,10530,10510,980
20230825,091100,427596700,10530,10530,10540,10520,388
20230825,091000,423510940,10540,10530,10540,10510,1442
20230825,090900,408351290,10530,10540,10540,10520,1868
20230825,090800,388694100,10540,10530,10540,10530,872
20230825,090700,379503620,10540,10540,10540,10520,2363
20230825,090600,354615900,10540,10540,10540,10530,616
20230825,090500,348126870,10540,10520,10540,10520,2629
20230825,090400,320451130,10520,10530,10530,10510,350
20230825,090300,316767620,10530,10520,10540,10500,1586
20230825,090200,300084320,10530,10520,10560,10520,19305
20230825,090100,96641130,10530,10490,10530,10490,2166
20230825,090000,73866210,10490,10470,10490,10470,7054