KissMeData/047400/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,191700,2051299645,3215,3215,3215,3215,14170
20230825,191600,2051299645,3215,3215,3215,3215,0
20230825,191500,2051299645,3215,3215,3215,3215,0
20230825,191400,2051299645,3215,3215,3215,3215,0
20230825,191300,2051299645,3215,3215,3215,3215,0
20230825,191200,2051299645,3215,3215,3215,3215,0
20230825,191100,2051299645,3215,3215,3215,3215,0
20230825,191000,2051299645,3215,3215,3215,3215,0
20230825,190900,2051299645,3215,3215,3215,3215,0
20230825,190800,2051299645,3215,3215,3215,3215,0
20230825,190700,2051299645,3215,3215,3215,3215,0
20230825,190600,2051299645,3215,3215,3215,3215,0
20230825,190500,2051299645,3215,3215,3215,3215,0
20230825,190400,2051299645,3215,3215,3215,3215,0
20230825,190300,2051299645,3215,3215,3215,3215,0
20230825,190200,2051299645,3215,3215,3215,3215,0
20230825,190100,2051299645,3215,3215,3215,3215,0
20230825,190000,2051299645,3215,3215,3215,3215,0
20230825,185900,2051299645,3215,3215,3215,3215,0
20230825,185800,2051299645,3215,3215,3215,3215,0
20230825,185700,2051299645,3215,3215,3215,3215,0
20230825,185600,2051299645,3215,3215,3215,3215,0
20230825,185500,2051299645,3215,3215,3215,3215,0
20230825,185400,2051299645,3215,3215,3215,3215,0
20230825,185300,2051299645,3215,3215,3215,3215,0
20230825,185200,2051299645,3215,3215,3215,3215,0
20230825,185100,2051299645,3215,3215,3215,3215,0
20230825,185000,2051299645,3215,3215,3215,3215,0
20230825,184900,2051299645,3215,3215,3215,3215,0
20230825,184800,2051299645,3215,3215,3215,3215,0
20230825,184700,2051299645,3215,3215,3215,3215,14170
20230825,184600,2051299645,3215,3215,3215,3215,0
20230825,184500,2051299645,3215,3215,3215,3215,0
20230825,184400,2051299645,3215,3215,3215,3215,0
20230825,184300,2051299645,3215,3215,3215,3215,0
20230825,184200,2051299645,3215,3215,3215,3215,0
20230825,184100,2051299645,3215,3215,3215,3215,0
20230825,184000,2051299645,3215,3215,3215,3215,0
20230825,183900,2051299645,3215,3215,3215,3215,0
20230825,183800,2051299645,3215,3215,3215,3215,0
20230825,183700,2051299645,3215,3215,3215,3215,0
20230825,183600,2051299645,3215,3215,3215,3215,0
20230825,183500,2051299645,3215,3215,3215,3215,0
20230825,183400,2051299645,3215,3215,3215,3215,0
20230825,183300,2051299645,3215,3215,3215,3215,0
20230825,183200,2051299645,3215,3215,3215,3215,0
20230825,183100,2051299645,3215,3215,3215,3215,0
20230825,183000,2051299645,3215,3215,3215,3215,0
20230825,182900,2051299645,3215,3215,3215,3215,0
20230825,182800,2051299645,3215,3215,3215,3215,0
20230825,182700,2051299645,3215,3215,3215,3215,0
20230825,182600,2051299645,3215,3215,3215,3215,0
20230825,182500,2051299645,3215,3215,3215,3215,0
20230825,182400,2051299645,3215,3215,3215,3215,0
20230825,182300,2051299645,3215,3215,3215,3215,0
20230825,182200,2051299645,3215,3215,3215,3215,0
20230825,182100,2051299645,3215,3215,3215,3215,0
20230825,182000,2051299645,3215,3215,3215,3215,0
20230825,181900,2051299645,3215,3215,3215,3215,0
20230825,181800,2051299645,3215,3215,3215,3215,0
20230825,181700,2051299645,3215,3215,3215,3215,14170
20230825,181600,2051299645,3215,3215,3215,3215,0
20230825,181500,2051299645,3215,3215,3215,3215,0
20230825,181400,2051299645,3215,3215,3215,3215,0
20230825,181300,2051299645,3215,3215,3215,3215,0
20230825,181200,2051299645,3215,3215,3215,3215,0
20230825,181100,2051299645,3215,3215,3215,3215,0
20230825,181000,2051299645,3215,3215,3215,3215,0
20230825,180900,2051299645,3215,3215,3215,3215,0
20230825,180800,2051299645,3215,3215,3215,3215,0
20230825,180700,2051299645,3215,3215,3215,3215,0
20230825,180600,2051299645,3215,3215,3215,3215,0
20230825,180500,2051299645,3215,3215,3215,3215,0
20230825,180400,2051299645,3215,3215,3215,3215,0
20230825,180300,2051299645,3215,3215,3215,3215,0
20230825,180200,2051299645,3215,3215,3215,3215,0
20230825,180100,2051299645,3215,3215,3215,3215,0
20230825,180000,2051299645,3215,3215,3215,3215,0
20230825,175900,2051299645,3215,3215,3215,3215,0
20230825,175800,2051299645,3215,3215,3215,3215,0
20230825,175700,2051299645,3215,3215,3215,3215,0
20230825,175600,2051299645,3215,3215,3215,3215,0
20230825,175500,2051299645,3215,3215,3215,3215,0
20230825,175400,2051299645,3215,3215,3215,3215,0
20230825,175300,2051299645,3215,3215,3215,3215,0
20230825,175200,2051299645,3215,3215,3215,3215,0
20230825,175100,2051299645,3215,3215,3215,3215,0
20230825,175000,2051299645,3215,3215,3215,3215,0
20230825,174900,2051299645,3215,3215,3215,3215,0
20230825,174800,2051299645,3215,3215,3215,3215,0
20230825,174700,2051299645,3215,3215,3215,3215,14170
20230825,174600,2051299645,3215,3215,3215,3215,0
20230825,174500,2051299645,3215,3215,3215,3215,0
20230825,174400,2051299645,3215,3215,3215,3215,0
20230825,174300,2051299645,3215,3215,3215,3215,0
20230825,174200,2051299645,3215,3215,3215,3215,0
20230825,174100,2051299645,3215,3215,3215,3215,0
20230825,174000,2051299645,3215,3215,3215,3215,0
20230825,173900,2051299645,3215,3215,3215,3215,0
20230825,173800,2051299645,3215,3215,3215,3215,0
20230825,173700,2051299645,3215,3215,3215,3215,0
20230825,173600,2051299645,3215,3215,3215,3215,0
20230825,173500,2051299645,3215,3215,3215,3215,0
20230825,173400,2051299645,3215,3215,3215,3215,0
20230825,173300,2051299645,3215,3215,3215,3215,0
20230825,173200,2051299645,3215,3215,3215,3215,0
20230825,173100,2051299645,3215,3215,3215,3215,0
20230825,173000,2051299645,3215,3215,3215,3215,0
20230825,172900,2051299645,3215,3215,3215,3215,0
20230825,172800,2051299645,3215,3215,3215,3215,0
20230825,172700,2051299645,3215,3215,3215,3215,0
20230825,172600,2051299645,3215,3215,3215,3215,0
20230825,172500,2051299645,3215,3215,3215,3215,0
20230825,172400,2051299645,3215,3215,3215,3215,0
20230825,172300,2051299645,3215,3215,3215,3215,0
20230825,172200,2051299645,3215,3215,3215,3215,0
20230825,172100,2051299645,3215,3215,3215,3215,0
20230825,172000,2051299645,3215,3215,3215,3215,0
20230825,171900,2051299645,3215,3215,3215,3215,0
20230825,171800,2051299645,3215,3215,3215,3215,0
20230825,171700,2051299645,3215,3215,3215,3215,14170
20230825,171600,2051299645,3215,3215,3215,3215,0
20230825,171500,2051299645,3215,3215,3215,3215,0
20230825,171400,2051299645,3215,3215,3215,3215,0
20230825,171300,2051299645,3215,3215,3215,3215,0
20230825,171200,2051299645,3215,3215,3215,3215,0
20230825,171100,2051299645,3215,3215,3215,3215,0
20230825,171000,2051299645,3215,3215,3215,3215,0
20230825,170900,2051299645,3215,3215,3215,3215,0
20230825,170800,2051299645,3215,3215,3215,3215,0
20230825,170700,2051299645,3215,3215,3215,3215,0
20230825,170600,2051299645,3215,3215,3215,3215,0
20230825,170500,2051299645,3215,3215,3215,3215,0
20230825,170400,2051299645,3215,3215,3215,3215,0
20230825,170300,2051299645,3215,3215,3215,3215,0
20230825,170200,2051299645,3215,3215,3215,3215,0
20230825,170100,2051299645,3215,3215,3215,3215,0
20230825,170000,2051299645,3215,3215,3215,3215,0
20230825,165900,2051299645,3215,3215,3215,3215,0
20230825,165800,2051299645,3215,3215,3215,3215,0
20230825,165700,2051299645,3215,3215,3215,3215,0
20230825,165600,2051299645,3215,3215,3215,3215,0
20230825,165500,2051299645,3215,3215,3215,3215,0
20230825,165400,2051299645,3215,3215,3215,3215,0
20230825,165300,2051299645,3215,3215,3215,3215,0
20230825,165200,2051299645,3215,3215,3215,3215,0
20230825,165100,2051299645,3215,3215,3215,3215,0
20230825,165000,2051299645,3215,3215,3215,3215,0
20230825,164900,2051299645,3215,3215,3215,3215,0
20230825,164800,2051299645,3215,3215,3215,3215,0
20230825,164700,2051299645,3215,3215,3215,3215,14170
20230825,164600,2051299645,3215,3215,3215,3215,0
20230825,164500,2051299645,3215,3215,3215,3215,0
20230825,164400,2051299645,3215,3215,3215,3215,0
20230825,164300,2051299645,3215,3215,3215,3215,0
20230825,164200,2051299645,3215,3215,3215,3215,0
20230825,164100,2051299645,3215,3215,3215,3215,0
20230825,164000,2051299645,3215,3215,3215,3215,0
20230825,163900,2051299645,3215,3215,3215,3215,0
20230825,163800,2051299645,3215,3215,3215,3215,0
20230825,163700,2051299645,3215,3215,3215,3215,0
20230825,163600,2051299645,3215,3215,3215,3215,0
20230825,163500,2051299645,3215,3215,3215,3215,0
20230825,163400,2051299645,3215,3215,3215,3215,0
20230825,163300,2051299645,3215,3215,3215,3215,0
20230825,163200,2051299645,3215,3215,3215,3215,0
20230825,163100,2051299645,3215,3215,3215,3215,0
20230825,163000,2051299645,3215,3215,3215,3215,0
20230825,162900,2051299645,3215,3215,3215,3215,0
20230825,162800,2051299645,3215,3215,3215,3215,0
20230825,162700,2051299645,3215,3215,3215,3215,0
20230825,162600,2051299645,3215,3215,3215,3215,0
20230825,162500,2051299645,3215,3215,3215,3215,0
20230825,162400,2051299645,3215,3215,3215,3215,0
20230825,162300,2051299645,3215,3215,3215,3215,0
20230825,162200,2051299645,3215,3215,3215,3215,0
20230825,162100,2051299645,3215,3215,3215,3215,0
20230825,162000,2051299645,3215,3215,3215,3215,0
20230825,161900,2051299645,3215,3215,3215,3215,0
20230825,161800,2051299645,3215,3215,3215,3215,0
20230825,161700,2051299645,3215,3215,3215,3215,14170
20230825,161600,2051299645,3215,3215,3215,3215,0
20230825,161500,2051299645,3215,3215,3215,3215,0
20230825,161400,2051299645,3215,3215,3215,3215,0
20230825,161300,2051299645,3215,3215,3215,3215,0
20230825,161200,2051299645,3215,3215,3215,3215,0
20230825,161100,2051299645,3215,3215,3215,3215,0
20230825,161000,2051299645,3215,3215,3215,3215,0
20230825,160900,2051299645,3215,3215,3215,3215,0
20230825,160800,2051299645,3215,3215,3215,3215,0
20230825,160700,2051299645,3215,3215,3215,3215,0
20230825,160600,2051299645,3215,3215,3215,3215,0
20230825,160500,2051299645,3215,3215,3215,3215,0
20230825,160400,2051299645,3215,3215,3215,3215,0
20230825,160300,2051299645,3215,3215,3215,3215,0
20230825,160200,2051299645,3215,3215,3215,3215,0
20230825,160100,2051299645,3215,3215,3215,3215,0
20230825,160000,2051299645,3215,3215,3215,3215,0
20230825,155900,2051299645,3215,3215,3215,3215,0
20230825,155800,2051299645,3215,3215,3215,3215,0
20230825,155700,2051299645,3215,3215,3215,3215,0
20230825,155600,2051299645,3215,3215,3215,3215,0
20230825,155500,2051299645,3215,3215,3215,3215,0
20230825,155400,2051299645,3215,3215,3215,3215,0
20230825,155300,2051299645,3215,3215,3215,3215,0
20230825,155200,2051299645,3215,3215,3215,3215,0
20230825,155100,2051299645,3215,3215,3215,3215,0
20230825,155000,2051299645,3215,3215,3215,3215,0
20230825,154900,2051299645,3215,3215,3215,3215,0
20230825,154800,2051299645,3215,3215,3215,3215,0
20230825,154700,2051299645,3215,3215,3215,3215,14170
20230825,154600,2051299645,3215,3215,3215,3215,0
20230825,154500,2051299645,3215,3215,3215,3215,0
20230825,154400,2051299645,3215,3215,3215,3215,0
20230825,154300,2051299645,3215,3215,3215,3215,0
20230825,154200,2051299645,3215,3215,3215,3215,0
20230825,154100,2051299645,3215,3215,3215,3215,0
20230825,154000,2051299645,3215,3215,3215,3215,0
20230825,153900,2051299645,3215,3215,3215,3215,0
20230825,153800,2051299645,3215,3215,3215,3215,0
20230825,153700,2051299645,3215,3215,3215,3215,0
20230825,153600,2051299645,3215,3215,3215,3215,0
20230825,153500,2051299645,3215,3215,3215,3215,0
20230825,153400,2051299645,3215,3215,3215,3215,0
20230825,153300,2051299645,3215,3215,3215,3215,0
20230825,153200,2051299645,3215,3215,3215,3215,0
20230825,153100,2051299645,3215,3215,3215,3215,0
20230825,153000,2051299645,3215,3215,3215,3215,14170
20230825,152900,2005743095,3225,3225,3225,3225,0
20230825,152800,2005743095,3225,3225,3225,3225,0
20230825,152700,2005743095,3225,3225,3225,3225,0
20230825,152600,2005743095,3225,3225,3225,3225,0
20230825,152500,2005743095,3225,3225,3225,3225,0
20230825,152400,2005743095,3225,3225,3225,3225,0
20230825,152300,2005743095,3225,3225,3225,3225,0
20230825,152200,2005743095,3225,3225,3225,3225,0
20230825,152100,2005743095,3225,3225,3225,3225,0
20230825,152000,2005743095,3225,3225,3225,3225,0
20230825,151900,2005743095,3225,3220,3225,3215,1326
20230825,151800,2001479150,3220,3220,3220,3220,535
20230825,151700,1999756450,3225,3220,3225,3210,18002
20230825,151600,1941916145,3215,3215,3220,3215,2454
20230825,151500,1934019700,3215,3225,3225,3215,1749
20230825,151400,1928387555,3220,3220,3225,3215,23558
20230825,151300,1852632090,3220,3225,3225,3220,1347
20230825,151200,1848291560,3225,3220,3230,3220,2542
20230825,151100,1840092750,3220,3225,3225,3220,11927
20230825,151000,1801663060,3225,3225,3225,3225,1100
20230825,150900,1798115560,3225,3220,3225,3220,1020
20230825,150800,1794826160,3225,3230,3230,3225,2520
20230825,150700,1786691560,3230,3220,3230,3220,1514
20230825,150600,1781809215,3225,3225,3225,3220,399
20230825,150500,1780524365,3225,3225,3230,3220,637
20230825,150400,1778471035,3225,3220,3225,3220,1199
20230825,150300,1774606305,3220,3225,3225,3220,6875
20230825,150200,1752450635,3230,3230,3230,3230,344
20230825,150100,1751339515,3235,3235,3235,3230,674
20230825,150000,1749162480,3230,3225,3230,3225,1695
20230825,145900,1743693850,3225,3230,3230,3225,477
20230825,145800,1742153640,3230,3235,3235,3230,1657
20230825,145700,1736801525,3235,3230,3235,3230,1423
20230825,145600,1732204985,3230,3230,3230,3230,268
20230825,145500,1731339345,3230,3230,3230,3230,79
20230825,145400,1731084175,3230,3230,3230,3230,155
20230825,145300,1730583525,3230,3225,3230,3225,2576
20230825,145200,1722275920,3225,3225,3225,3225,131
20230825,145100,1721853445,3225,3225,3225,3225,315
20230825,145000,1720837570,3225,3225,3225,3225,701
20230825,144900,1718576845,3225,3220,3225,3220,311
20230825,144800,1717575420,3220,3220,3220,3215,1553
20230825,144700,1712581460,3220,3220,3220,3220,1722
20230825,144600,1707036620,3220,3220,3225,3215,1243
20230825,144500,1703034460,3220,3220,3220,3215,4610
20230825,144400,1688211930,3220,3225,3225,3220,10841
20230825,144300,1653303800,3220,3230,3230,3220,13296
20230825,144200,1610424140,3225,3225,3225,3225,730
20230825,144100,1608069890,3225,3225,3225,3225,458
20230825,144000,1606592840,3235,3230,3235,3230,656
20230825,143900,1604473815,3230,3230,3240,3230,1371
20230825,143800,1600037720,3230,3230,3230,3225,460
20230825,143700,1598552420,3230,3225,3230,3225,2574
20230825,143600,1590242655,3230,3225,3230,3225,1232
20230825,143500,1586266205,3230,3225,3230,3225,396
20230825,143400,1584987355,3225,3235,3235,3225,8012
20230825,143300,1559105575,3235,3235,3235,3235,287
20230825,143200,1558177130,3230,3230,3230,3230,238
20230825,143100,1557408390,3235,3235,3235,3235,129
20230825,143000,1556991075,3235,3235,3240,3235,1447
20230825,142900,1552309515,3240,3235,3240,3235,453
20230825,142800,1550844045,3240,3240,3240,3240,451
20230825,142700,1549382805,3235,3240,3240,3235,371
20230825,142600,1548181785,3240,3240,3240,3240,282
20230825,142500,1547268105,3240,3245,3245,3240,1191
20230825,142400,1543409225,3245,3245,3245,3245,105
20230825,142300,1543068500,3245,3245,3245,3245,0
20230825,142200,1543068500,3245,3240,3245,3240,1664
20230825,142100,1537676320,3235,3235,3235,3235,156
20230825,142000,1537171660,3235,3235,3235,3235,0
20230825,141900,1537171660,3235,3235,3235,3235,7
20230825,141800,1537149015,3235,3235,3235,3235,45
20230825,141700,1537003440,3240,3240,3240,3240,10
20230825,141600,1536971040,3235,3235,3240,3235,2710
20230825,141500,1528200820,3235,3235,3240,3235,739
20230825,141400,1525810150,3235,3235,3235,3230,1758
20230825,141300,1520126000,3230,3230,3230,3230,500
20230825,141200,1518511000,3240,3240,3240,3240,110
20230825,141100,1518154600,3240,3245,3245,3240,11
20230825,141000,1518118955,3235,3235,3245,3235,1301
20230825,140900,1513908210,3235,3230,3235,3230,64
20230825,140800,1513701485,3230,3240,3240,3230,610
20230825,140700,1511731175,3245,3230,3245,3230,251
20230825,140600,1510920300,3230,3230,3230,3230,1970
20230825,140500,1504557200,3230,3230,3230,3230,1550
20230825,140400,1499550700,3230,3230,3230,3230,1148
20230825,140300,1495842660,3230,3235,3235,3230,198
20230825,140200,1495203115,3235,3235,3235,3235,5
20230825,140100,1495186940,3235,3235,3235,3235,2970
20230825,140000,1485578990,3235,3240,3240,3235,4
20230825,135900,1485566045,3235,3240,3240,3235,103
20230825,135800,1485232330,3240,3240,3240,3240,0
20230825,135700,1485232330,3240,3240,3240,3240,11
20230825,135600,1485196690,3240,3235,3240,3235,280
20230825,135500,1484290190,3235,3240,3245,3235,104
20230825,135400,1483953725,3240,3245,3245,3240,3738
20230825,135300,1471842535,3245,3245,3245,3245,234
20230825,135200,1471083205,3240,3240,3240,3240,2212
20230825,135100,1463916325,3240,3240,3240,3240,0
20230825,135000,1463916325,3240,3240,3240,3240,301
20230825,134900,1462941085,3245,3245,3245,3245,11
20230825,134800,1462905390,3240,3240,3240,3240,0
20230825,134700,1462905390,3240,3240,3240,3240,355
20230825,134600,1461755190,3240,3240,3240,3240,83
20230825,134500,1461486270,3240,3240,3240,3240,1541
20230825,134400,1456493430,3240,3240,3240,3240,20
20230825,134300,1456428630,3240,3240,3240,3240,558
20230825,134200,1454620710,3245,3245,3245,3245,2
20230825,134100,1454614220,3240,3240,3240,3240,0
20230825,134000,1454614220,3240,3245,3245,3240,501
20230825,133900,1452990975,3250,3245,3250,3245,39
20230825,133800,1452864395,3245,3240,3245,3240,360
20230825,133700,1451696545,3250,3240,3250,3240,7750
20230825,133600,1426511445,3240,3240,3245,3240,107
20230825,133500,1426164255,3245,3250,3250,3245,35
20230825,133400,1426050655,3250,3245,3250,3245,17
20230825,133300,1425995485,3245,3240,3245,3240,74
20230825,133200,1425755360,3240,3240,3240,3240,132
20230825,133100,1425327680,3245,3245,3245,3245,1928
20230825,133000,1419071320,3245,3245,3245,3245,76
20230825,132900,1418824700,3255,3255,3255,3255,0
20230825,132800,1418824700,3255,3250,3255,3245,218
20230825,132700,1418116940,3250,3250,3250,3250,580
20230825,132600,1416231940,3250,3245,3250,3245,6
20230825,132500,1416212445,3250,3250,3250,3250,155
20230825,132400,1415708695,3250,3250,3250,3245,102
20230825,132300,1415377695,3245,3245,3245,3245,4
20230825,132200,1415364715,3250,3255,3255,3250,103
20230825,132100,1415029465,3255,3255,3255,3255,9
20230825,132000,1415000170,3255,3255,3255,3255,0
20230825,131900,1415000170,3255,3255,3255,3255,5
20230825,131800,1414983895,3260,3250,3260,3250,1550
20230825,131700,1409933935,3245,3250,3250,3245,895
20230825,131600,1407029630,3250,3250,3250,3250,45
20230825,131500,1406883380,3245,3245,3245,3245,130
20230825,131400,1406461530,3245,3245,3245,3245,519
20230825,131300,1404777375,3245,3250,3250,3245,291
20230825,131200,1403833075,3245,3250,3250,3245,279
20230825,131100,1402926615,3245,3245,3245,3245,893
20230825,131000,1400028830,3240,3240,3240,3240,762
20230825,130900,1397559950,3235,3240,3240,3235,4
20230825,130800,1397547005,3235,3235,3235,3235,1069
20230825,130700,1394088790,3235,3235,3235,3235,528
20230825,130600,1392380710,3235,3235,3235,3235,438
20230825,130500,1390963780,3235,3235,3235,3235,155
20230825,130400,1390462355,3235,3235,3235,3235,230
20230825,130300,1389718305,3240,3240,3240,3240,12
20230825,130200,1389679425,3235,3235,3235,3235,403
20230825,130100,1388375720,3235,3230,3235,3230,35
20230825,130000,1388262510,3230,3235,3235,3230,404
20230825,125900,1386956820,3235,3235,3235,3235,305
20230825,125800,1385970145,3230,3235,3235,3230,592
20230825,125700,1384055030,3235,3235,3235,3235,1
20230825,125600,1384051795,3235,3230,3235,3230,741
20230825,125500,1381657365,3235,3235,3235,3230,2838
20230825,125400,1372488140,3235,3235,3235,3235,230
20230825,125300,1371744090,3230,3235,3235,3230,385
20230825,125200,1370499765,3235,3235,3235,3230,108
20230825,125100,1370150765,3235,3235,3240,3235,101
20230825,125000,1369824025,3230,3230,3230,3230,0
20230825,124900,1369824025,3230,3235,3235,3230,1698
20230825,124800,1364331000,3235,3235,3235,3230,250
20230825,124700,1363522470,3235,3230,3235,3230,348
20230825,124600,1362396930,3230,3230,3230,3230,919
20230825,124500,1359428560,3235,3230,3235,3230,349
20230825,124400,1358301085,3230,3235,3235,3230,152
20230825,124300,1357809470,3235,3235,3235,3230,715
20230825,124200,1355498585,3235,3235,3235,3230,868
20230825,124100,1352694930,3235,3240,3240,3230,19
20230825,124000,1352633460,3235,3235,3235,3235,2180
20230825,123900,1345581160,3235,3235,3240,3235,846
20230825,123800,1342844290,3235,3235,3235,3235,351
20230825,123700,1341708805,3235,3235,3235,3235,504
20230825,123600,1340078365,3235,3240,3240,3235,691
20230825,123500,1337842955,3240,3240,3240,3240,171
20230825,123400,1337288915,3240,3240,3240,3240,11
20230825,123300,1337253275,3235,3235,3235,3235,30
20230825,123200,1337156225,3240,3235,3240,3235,210
20230825,123100,1336476325,3235,3235,3240,3235,1407
20230825,123000,1331924630,3235,3240,3240,3235,217
20230825,122900,1331222080,3240,3240,3240,3230,1365
20230825,122800,1326801710,3240,3235,3240,3235,321
20230825,122700,1325763265,3235,3235,3235,3230,422
20230825,122600,1324398145,3240,3240,3240,3235,946
20230825,122500,1321337325,3240,3240,3240,3235,235
20230825,122400,1320577035,3240,3240,3245,3240,324
20230825,122300,1319527270,3240,3245,3245,3240,583
20230825,122200,1317638340,3240,3240,3240,3240,1098
20230825,122100,1314080820,3240,3240,3240,3235,25
20230825,122000,1313999830,3240,3240,3240,3240,10
20230825,121900,1313967430,3240,3240,3240,3240,18
20230825,121800,1313909110,3235,3240,3240,3235,551
20230825,121700,1312124625,3240,3240,3240,3240,2
20230825,121600,1312118145,3225,3225,3225,3225,2080
20230825,121500,1305410145,3230,3225,3230,3225,4452
20230825,121400,1291052035,3225,3225,3230,3220,2937
20230825,121300,1281580525,3230,3230,3230,3225,287
20230825,121200,1280654565,3235,3230,3235,3225,6510
20230825,121100,1259623220,3235,3235,3240,3235,3998
20230825,121000,1246688925,3240,3240,3245,3235,2211
20230825,120900,1239535135,3240,3255,3255,3240,34031
20230825,120800,1128955160,3255,3250,3255,3250,1858
20230825,120700,1122913420,3250,3255,3255,3250,13294
20230825,120600,1079649780,3260,3255,3260,3255,72
20230825,120500,1079415415,3255,3260,3260,3255,160
20230825,120400,1078894465,3255,3265,3265,3255,1746
20230825,120300,1073204225,3265,3260,3265,3255,1761
20230825,120200,1067470470,3260,3260,3265,3255,5236
20230825,120100,1050385340,3265,3255,3265,3255,623
20230825,120000,1048355220,3255,3255,3255,3255,673
20230825,115900,1046164605,3255,3255,3260,3255,1111
20230825,115800,1042545375,3255,3255,3260,3255,293
20230825,115700,1041591560,3255,3255,3260,3255,1088
20230825,115600,1038045010,3260,3255,3260,3255,839
20230825,115500,1035313540,3260,3255,3260,3255,848
20230825,115400,1032549300,3260,3255,3260,3255,335
20230825,115300,1031458870,3255,3255,3260,3255,258
20230825,115200,1030618980,3255,3255,3260,3255,366
20230825,115100,1029427410,3260,3255,3260,3255,86
20230825,115000,1029147405,3260,3260,3260,3255,822
20230825,114900,1026469275,3260,3260,3265,3260,1139
20230825,114800,1022756100,3265,3260,3265,3260,192
20230825,114700,1022129880,3265,3260,3265,3260,202
20230825,114600,1021470980,3265,3260,3265,3260,3416
20230825,114500,1010333320,3265,3260,3265,3260,33
20230825,114400,1010225710,3260,3260,3260,3260,30
20230825,114300,1010127910,3260,3260,3260,3260,710
20230825,114200,1007813310,3260,3265,3265,3260,129
20230825,114100,1007392670,3265,3265,3265,3260,537
20230825,114000,1005640535,3265,3265,3265,3265,30
20230825,113900,1005542585,3265,3265,3265,3265,30
20230825,113800,1005444635,3265,3265,3265,3265,2
20230825,113700,1005438105,3260,3265,3265,3260,657
20230825,113600,1003296185,3265,3265,3265,3265,268
20230825,113500,1002421165,3265,3265,3265,3265,1074
20230825,113400,998914555,3265,3265,3265,3265,313
20230825,113300,997892610,3265,3260,3265,3260,8945
20230825,113200,968730850,3260,3260,3260,3260,1666
20230825,113100,963299690,3260,3255,3260,3255,103
20230825,113000,962964245,3260,3260,3260,3255,96
20230825,112900,962651705,3255,3260,3260,3255,1743
20230825,112800,956977505,3255,3255,3260,3255,548
20230825,112700,955193665,3255,3255,3260,3255,395
20230825,112600,953906415,3260,3260,3260,3255,1831
20230825,112500,947938170,3260,3260,3260,3255,317
20230825,112400,946904755,3260,3260,3260,3255,2092
20230825,112300,940089835,3260,3260,3260,3255,10774
20230825,112200,904966710,3265,3265,3265,3260,7462
20230825,112100,880607300,3270,3265,3270,3265,120
20230825,112000,880215195,3265,3265,3265,3265,116
20230825,111900,879836455,3270,3270,3275,3270,1520
20230825,111800,874866050,3270,3270,3270,3265,964
20230825,111700,871716815,3270,3275,3275,3265,496
20230825,111600,870094990,3270,3275,3280,3270,7488
20230825,111500,845605930,3275,3270,3275,3270,443
20230825,111400,844156720,3270,3275,3275,3270,1613
20230825,111300,838875860,3275,3280,3280,3275,7033
20230825,111200,815842025,3280,3285,3285,3280,525
20230825,111100,814119925,3280,3280,3280,3280,4975
20230825,111000,797801925,3285,3280,3285,3280,40
20230825,110900,797670650,3285,3280,3285,3280,162
20230825,110800,797138610,3285,3280,3285,3280,533
20230825,110700,795390315,3280,3280,3285,3280,45
20230825,110600,795242665,3280,3280,3280,3280,50
20230825,110500,795078665,3280,3280,3280,3280,191
20230825,110400,794452185,3280,3285,3285,3280,98
20230825,110300,794130685,3290,3280,3290,3280,41
20230825,110200,793996195,3285,3285,3285,3285,1603
20230825,110100,788730340,3280,3275,3285,3275,103
20230825,110000,788392500,3275,3280,3280,3275,700
20230825,105900,786099500,3275,3275,3275,3275,0
20230825,105800,786099500,3275,3275,3275,3275,0
20230825,105700,786099500,3275,3285,3285,3275,363
20230825,105600,784910055,3275,3280,3280,3275,639
20230825,105500,782814535,3280,3280,3280,3280,547
20230825,105400,781020375,3280,3280,3280,3280,1018
20230825,105300,777681335,3275,3280,3280,3275,1162
20230825,105200,773875275,3280,3275,3280,3275,802
20230825,105100,771248675,3275,3275,3275,3270,1108
20230825,105000,767622815,3270,3275,3280,3270,1568
20230825,104900,762492105,3280,3280,3280,3280,711
20230825,104800,760160025,3280,3275,3280,3275,1305
20230825,104700,755886125,3270,3270,3270,3270,0
20230825,104600,755886125,3270,3280,3280,3270,1858
20230825,104500,749800580,3275,3280,3280,3275,312
20230825,104400,748778220,3280,3280,3280,3270,17061
20230825,104300,692929675,3285,3285,3285,3285,40
20230825,104200,692798275,3285,3290,3290,3280,6731
20230825,104100,670711070,3290,3285,3290,3285,1206
20230825,104000,666748730,3285,3285,3290,3285,1724
20230825,103900,661085335,3290,3285,3290,3285,5
20230825,103800,661068895,3290,3295,3295,3290,3071
20230825,103700,650964235,3295,3290,3295,3290,53
20230825,103600,650789845,3290,3285,3290,3285,1848
20230825,103500,644713265,3285,3290,3290,3285,215
20230825,103400,644005980,3285,3285,3290,3285,2602
20230825,103300,635458400,3290,3290,3290,3290,20
20230825,103200,635392600,3290,3290,3290,3290,501
20230825,103100,633744310,3285,3285,3285,3285,1034
20230825,103000,630347620,3285,3285,3285,3285,795
20230825,102900,627736045,3290,3290,3290,3285,622
20230825,102800,625692665,3285,3285,3285,3285,500
20230825,102700,624050165,3290,3290,3290,3290,3
20230825,102600,624040295,3285,3285,3285,3285,0
20230825,102500,624040295,3285,3290,3290,3285,113
20230825,102400,623668550,3285,3285,3285,3285,663
20230825,102300,621490595,3285,3285,3285,3280,127
20230825,102200,621073500,3285,3285,3285,3280,11732
20230825,102100,582565045,3285,3285,3285,3285,70
20230825,102000,582335095,3285,3290,3290,3285,941
20230825,101900,579243755,3290,3290,3290,3290,1837
20230825,101800,573200025,3290,3295,3295,3290,2611
20230825,101700,564601835,3300,3295,3300,3290,608
20230825,101600,562600970,3295,3295,3295,3285,3631
20230825,101500,550663960,3290,3290,3295,3290,924
20230825,101400,547623630,3295,3300,3300,3295,704
20230825,101300,545301290,3300,3295,3300,3285,3491
20230825,101200,533819450,3295,3295,3295,3295,500
20230825,101100,532171950,3300,3295,3300,3295,18
20230825,101000,532112635,3295,3295,3295,3295,1000
20230825,100900,528817635,3295,3295,3295,3295,317
20230825,100800,527773120,3295,3290,3295,3290,5982
20230825,100700,508072580,3290,3290,3290,3290,100
20230825,100600,507743580,3295,3295,3295,3290,4671
20230825,100500,492375815,3295,3295,3295,3295,125
20230825,100400,491963940,3295,3300,3300,3295,259
20230825,100300,491109655,3300,3295,3300,3295,362
20230825,100200,489916110,3295,3290,3295,3290,2777
20230825,100100,480778440,3290,3290,3290,3290,1904
20230825,100000,474514280,3295,3300,3300,3295,11373
20230825,095900,437036725,3300,3305,3305,3300,414
20230825,095800,435670455,3305,3300,3305,3300,13
20230825,095700,435627540,3300,3305,3305,3300,1120
20230825,095600,431930940,3305,3300,3305,3300,205
20230825,095500,431253940,3300,3300,3300,3300,187
20230825,095400,430636840,3305,3300,3305,3300,32
20230825,095300,430531235,3305,3305,3305,3305,31
20230825,095200,430428780,3300,3300,3300,3300,2795
20230825,095100,421205280,3305,3300,3305,3295,1064
20230825,095000,417699345,3295,3300,3300,3295,760
20230825,094900,415192125,3300,3300,3300,3300,1136
20230825,094800,411443325,3300,3300,3300,3295,1788
20230825,094700,405548355,3305,3295,3305,3295,310
20230825,094600,404526805,3305,3300,3305,3300,4667
20230825,094500,389125700,3300,3300,3300,3300,1352
20230825,094400,384664100,3295,3300,3300,3295,959
20230825,094300,381500980,3300,3300,3305,3300,416
20230825,094200,380128150,3300,3300,3300,3300,129
20230825,094100,379702450,3300,3300,3305,3300,823
20230825,094000,376985300,3300,3300,3300,3300,560
20230825,093900,375137300,3300,3300,3300,3300,328
20230825,093800,374054900,3300,3300,3300,3300,1540
20230825,093700,368972900,3300,3300,3305,3300,1122
20230825,093600,365270290,3300,3300,3300,3295,750
20230825,093500,362796120,3300,3300,3300,3300,2751
20230825,093400,353717820,3300,3295,3300,3295,558
20230825,093300,351879205,3295,3300,3300,3295,430
20230825,093200,350461855,3300,3295,3300,3295,147
20230825,093100,349977145,3295,3295,3295,3295,1038
20230825,093000,346556935,3295,3295,3295,3295,32
20230825,092900,346451495,3295,3295,3295,3290,317
20230825,092800,345408260,3295,3295,3295,3290,901
20230825,092700,342442475,3295,3295,3295,3285,1053
20230825,092600,338981140,3285,3300,3300,3285,4520
20230825,092500,324099880,3300,3295,3300,3295,983
20230825,092400,320857690,3295,3300,3300,3295,50
20230825,092300,320692790,3305,3295,3305,3285,4301
20230825,092200,306511610,3290,3295,3295,3290,325
20230825,092100,305442235,3300,3290,3300,3285,6190
20230825,092000,285087270,3295,3295,3295,3295,355
20230825,091900,283917545,3295,3290,3295,3285,2601
20230825,091800,275366645,3290,3295,3295,3285,3373
20230825,091700,264277410,3305,3310,3310,3285,13008
20230825,091600,221465770,3310,3305,3310,3300,1676
20230825,091500,215928390,3310,3310,3310,3295,227
20230825,091400,215178840,3295,3310,3315,3295,2196
20230825,091300,207933350,3295,3295,3315,3295,1154
20230825,091200,204111240,3315,3310,3315,3295,2071
20230825,091100,197279070,3320,3310,3320,3300,12612
20230825,091000,155631700,3315,3315,3315,3310,599
20230825,090900,153648855,3310,3310,3315,3310,1105
20230825,090800,149990805,3310,3310,3315,3310,1889
20230825,090700,143738210,3310,3310,3310,3300,1664
20230825,090600,138235490,3310,3305,3315,3305,2456
20230825,090500,130112235,3305,3295,3310,3290,8585
20230825,090400,101761725,3290,3295,3295,3290,404
20230825,090300,100431045,3295,3300,3300,3295,1187
20230825,090200,96514780,3300,3285,3300,3285,4914
20230825,090100,80327010,3280,3280,3290,3280,3516
20230825,090000,68793370,3280,3275,3290,3270,20767