KissMeData/151860/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,200100,423067260910,15300,15300,15300,15300,137669
20230825,200000,423067260910,15300,15300,15300,15300,0
20230825,195900,423067260910,15300,15300,15300,15300,0
20230825,195800,423067260910,15300,15300,15300,15300,0
20230825,195700,423067260910,15300,15300,15300,15300,0
20230825,195600,423067260910,15300,15300,15300,15300,0
20230825,195500,423067260910,15300,15300,15300,15300,0
20230825,195400,423067260910,15300,15300,15300,15300,0
20230825,195300,423067260910,15300,15300,15300,15300,0
20230825,195200,423067260910,15300,15300,15300,15300,0
20230825,195100,423067260910,15300,15300,15300,15300,0
20230825,195000,423067260910,15300,15300,15300,15300,0
20230825,194900,423067260910,15300,15300,15300,15300,0
20230825,194800,423067260910,15300,15300,15300,15300,0
20230825,194700,423067260910,15300,15300,15300,15300,0
20230825,194600,423067260910,15300,15300,15300,15300,0
20230825,194500,423067260910,15300,15300,15300,15300,0
20230825,194400,423067260910,15300,15300,15300,15300,0
20230825,194300,423067260910,15300,15300,15300,15300,0
20230825,194200,423067260910,15300,15300,15300,15300,0
20230825,194100,423067260910,15300,15300,15300,15300,0
20230825,194000,423067260910,15300,15300,15300,15300,0
20230825,193900,423067260910,15300,15300,15300,15300,0
20230825,193800,423067260910,15300,15300,15300,15300,0
20230825,193700,423067260910,15300,15300,15300,15300,0
20230825,193600,423067260910,15300,15300,15300,15300,0
20230825,193500,423067260910,15300,15300,15300,15300,0
20230825,193400,423067260910,15300,15300,15300,15300,0
20230825,193300,423067260910,15300,15300,15300,15300,0
20230825,193200,423067260910,15300,15300,15300,15300,0
20230825,193100,423067260910,15300,15300,15300,15300,137669
20230825,193000,423067260910,15300,15300,15300,15300,0
20230825,192900,423067260910,15300,15300,15300,15300,0
20230825,192800,423067260910,15300,15300,15300,15300,0
20230825,192700,423067260910,15300,15300,15300,15300,0
20230825,192600,423067260910,15300,15300,15300,15300,0
20230825,192500,423067260910,15300,15300,15300,15300,0
20230825,192400,423067260910,15300,15300,15300,15300,0
20230825,192300,423067260910,15300,15300,15300,15300,0
20230825,192200,423067260910,15300,15300,15300,15300,0
20230825,192100,423067260910,15300,15300,15300,15300,0
20230825,192000,423067260910,15300,15300,15300,15300,0
20230825,191900,423067260910,15300,15300,15300,15300,0
20230825,191800,423067260910,15300,15300,15300,15300,0
20230825,191700,423067260910,15300,15300,15300,15300,0
20230825,191600,423067260910,15300,15300,15300,15300,0
20230825,191500,423067260910,15300,15300,15300,15300,0
20230825,191400,423067260910,15300,15300,15300,15300,0
20230825,191300,423067260910,15300,15300,15300,15300,0
20230825,191200,423067260910,15300,15300,15300,15300,0
20230825,191100,423067260910,15300,15300,15300,15300,0
20230825,191000,423067260910,15300,15300,15300,15300,0
20230825,190900,423067260910,15300,15300,15300,15300,0
20230825,190800,423067260910,15300,15300,15300,15300,0
20230825,190700,423067260910,15300,15300,15300,15300,0
20230825,190600,423067260910,15300,15300,15300,15300,0
20230825,190500,423067260910,15300,15300,15300,15300,0
20230825,190400,423067260910,15300,15300,15300,15300,0
20230825,190300,423067260910,15300,15300,15300,15300,0
20230825,190200,423067260910,15300,15300,15300,15300,0
20230825,190100,423067260910,15300,15300,15300,15300,137669
20230825,190000,423067260910,15300,15300,15300,15300,0
20230825,185900,423067260910,15300,15300,15300,15300,0
20230825,185800,423067260910,15300,15300,15300,15300,0
20230825,185700,423067260910,15300,15300,15300,15300,0
20230825,185600,423067260910,15300,15300,15300,15300,0
20230825,185500,423067260910,15300,15300,15300,15300,0
20230825,185400,423067260910,15300,15300,15300,15300,0
20230825,185300,423067260910,15300,15300,15300,15300,0
20230825,185200,423067260910,15300,15300,15300,15300,0
20230825,185100,423067260910,15300,15300,15300,15300,0
20230825,185000,423067260910,15300,15300,15300,15300,0
20230825,184900,423067260910,15300,15300,15300,15300,0
20230825,184800,423067260910,15300,15300,15300,15300,0
20230825,184700,423067260910,15300,15300,15300,15300,0
20230825,184600,423067260910,15300,15300,15300,15300,0
20230825,184500,423067260910,15300,15300,15300,15300,0
20230825,184400,423067260910,15300,15300,15300,15300,0
20230825,184300,423067260910,15300,15300,15300,15300,0
20230825,184200,423067260910,15300,15300,15300,15300,0
20230825,184100,423067260910,15300,15300,15300,15300,0
20230825,184000,423067260910,15300,15300,15300,15300,0
20230825,183900,423067260910,15300,15300,15300,15300,0
20230825,183800,423067260910,15300,15300,15300,15300,0
20230825,183700,423067260910,15300,15300,15300,15300,0
20230825,183600,423067260910,15300,15300,15300,15300,0
20230825,183500,423067260910,15300,15300,15300,15300,0
20230825,183400,423067260910,15300,15300,15300,15300,0
20230825,183300,423067260910,15300,15300,15300,15300,0
20230825,183200,423067260910,15300,15300,15300,15300,0
20230825,183100,423067260910,15300,15300,15300,15300,137669
20230825,183000,423067260910,15300,15300,15300,15300,0
20230825,182900,423067260910,15300,15300,15300,15300,0
20230825,182800,423067260910,15300,15300,15300,15300,0
20230825,182700,423067260910,15300,15300,15300,15300,0
20230825,182600,423067260910,15300,15300,15300,15300,0
20230825,182500,423067260910,15300,15300,15300,15300,0
20230825,182400,423067260910,15300,15300,15300,15300,0
20230825,182300,423067260910,15300,15300,15300,15300,0
20230825,182200,423067260910,15300,15300,15300,15300,0
20230825,182100,423067260910,15300,15300,15300,15300,0
20230825,182000,423067260910,15300,15300,15300,15300,0
20230825,181900,423067260910,15300,15300,15300,15300,0
20230825,181800,423067260910,15300,15300,15300,15300,0
20230825,181700,423067260910,15300,15300,15300,15300,0
20230825,181600,423067260910,15300,15300,15300,15300,0
20230825,181500,423067260910,15300,15300,15300,15300,0
20230825,181400,423067260910,15300,15300,15300,15300,0
20230825,181300,423067260910,15300,15300,15300,15300,0
20230825,181200,423067260910,15300,15300,15300,15300,0
20230825,181100,423067260910,15300,15300,15300,15300,0
20230825,181000,423067260910,15300,15300,15300,15300,0
20230825,180900,423067260910,15300,15300,15300,15300,0
20230825,180800,423067260910,15300,15300,15300,15300,0
20230825,180700,423067260910,15300,15300,15300,15300,0
20230825,180600,423067260910,15300,15300,15300,15300,0
20230825,180500,423067260910,15300,15300,15300,15300,0
20230825,180400,423067260910,15300,15300,15300,15300,0
20230825,180300,423067260910,15300,15300,15300,15300,0
20230825,180200,423067260910,15300,15300,15300,15300,0
20230825,180100,423067260910,15300,15300,15300,15300,137669
20230825,180000,423067260910,15300,15300,15300,15300,0
20230825,175900,423067260910,15300,15300,15300,15300,0
20230825,175800,423067260910,15300,15300,15300,15300,0
20230825,175700,423067260910,15300,15300,15300,15300,0
20230825,175600,423067260910,15300,15300,15300,15300,0
20230825,175500,423067260910,15300,15300,15300,15300,0
20230825,175400,423067260910,15300,15300,15300,15300,0
20230825,175300,423067260910,15300,15300,15300,15300,0
20230825,175200,423067260910,15300,15300,15300,15300,0
20230825,175100,423067260910,15300,15300,15300,15300,0
20230825,175000,423067260910,15300,15300,15300,15300,0
20230825,174900,423067260910,15300,15300,15300,15300,0
20230825,174800,423067260910,15300,15300,15300,15300,0
20230825,174700,423067260910,15300,15300,15300,15300,0
20230825,174600,423067260910,15300,15300,15300,15300,0
20230825,174500,423067260910,15300,15300,15300,15300,0
20230825,174400,423067260910,15300,15300,15300,15300,0
20230825,174300,423067260910,15300,15300,15300,15300,0
20230825,174200,423067260910,15300,15300,15300,15300,0
20230825,174100,423067260910,15300,15300,15300,15300,0
20230825,174000,423067260910,15300,15300,15300,15300,0
20230825,173900,423067260910,15300,15300,15300,15300,0
20230825,173800,423067260910,15300,15300,15300,15300,0
20230825,173700,423067260910,15300,15300,15300,15300,0
20230825,173600,423067260910,15300,15300,15300,15300,0
20230825,173500,423067260910,15300,15300,15300,15300,0
20230825,173400,423067260910,15300,15300,15300,15300,0
20230825,173300,423067260910,15300,15300,15300,15300,0
20230825,173200,423067260910,15300,15300,15300,15300,0
20230825,173100,423067260910,15300,15300,15300,15300,137669
20230825,173000,423067260910,15300,15300,15300,15300,0
20230825,172900,423067260910,15300,15300,15300,15300,0
20230825,172800,423067260910,15300,15300,15300,15300,0
20230825,172700,423067260910,15300,15300,15300,15300,0
20230825,172600,423067260910,15300,15300,15300,15300,0
20230825,172500,423067260910,15300,15300,15300,15300,0
20230825,172400,423067260910,15300,15300,15300,15300,0
20230825,172300,423067260910,15300,15300,15300,15300,0
20230825,172200,423067260910,15300,15300,15300,15300,0
20230825,172100,423067260910,15300,15300,15300,15300,0
20230825,172000,423067260910,15300,15300,15300,15300,0
20230825,171900,423067260910,15300,15300,15300,15300,0
20230825,171800,423067260910,15300,15300,15300,15300,0
20230825,171700,423067260910,15300,15300,15300,15300,0
20230825,171600,423067260910,15300,15300,15300,15300,0
20230825,171500,423067260910,15300,15300,15300,15300,0
20230825,171400,423067260910,15300,15300,15300,15300,0
20230825,171300,423067260910,15300,15300,15300,15300,0
20230825,171200,423067260910,15300,15300,15300,15300,0
20230825,171100,423067260910,15300,15300,15300,15300,0
20230825,171000,423067260910,15300,15300,15300,15300,0
20230825,170900,423067260910,15300,15300,15300,15300,0
20230825,170800,423067260910,15300,15300,15300,15300,0
20230825,170700,423067260910,15300,15300,15300,15300,0
20230825,170600,423067260910,15300,15300,15300,15300,0
20230825,170500,423067260910,15300,15300,15300,15300,0
20230825,170400,423067260910,15300,15300,15300,15300,0
20230825,170300,423067260910,15300,15300,15300,15300,0
20230825,170200,423067260910,15300,15300,15300,15300,0
20230825,170100,423067260910,15300,15300,15300,15300,137669
20230825,170000,423067260910,15300,15300,15300,15300,0
20230825,165900,423067260910,15300,15300,15300,15300,0
20230825,165800,423067260910,15300,15300,15300,15300,0
20230825,165700,423067260910,15300,15300,15300,15300,0
20230825,165600,423067260910,15300,15300,15300,15300,0
20230825,165500,423067260910,15300,15300,15300,15300,0
20230825,165400,423067260910,15300,15300,15300,15300,0
20230825,165300,423067260910,15300,15300,15300,15300,0
20230825,165200,423067260910,15300,15300,15300,15300,0
20230825,165100,423067260910,15300,15300,15300,15300,0
20230825,165000,423067260910,15300,15300,15300,15300,0
20230825,164900,423067260910,15300,15300,15300,15300,0
20230825,164800,423067260910,15300,15300,15300,15300,0
20230825,164700,423067260910,15300,15300,15300,15300,0
20230825,164600,423067260910,15300,15300,15300,15300,0
20230825,164500,423067260910,15300,15300,15300,15300,0
20230825,164400,423067260910,15300,15300,15300,15300,0
20230825,164300,423067260910,15300,15300,15300,15300,0
20230825,164200,423067260910,15300,15300,15300,15300,0
20230825,164100,423067260910,15300,15300,15300,15300,0
20230825,164000,423067260910,15300,15300,15300,15300,0
20230825,163900,423067260910,15300,15300,15300,15300,0
20230825,163800,423067260910,15300,15300,15300,15300,0
20230825,163700,423067260910,15300,15300,15300,15300,0
20230825,163600,423067260910,15300,15300,15300,15300,0
20230825,163500,423067260910,15300,15300,15300,15300,0
20230825,163400,423067260910,15300,15300,15300,15300,0
20230825,163300,423067260910,15300,15300,15300,15300,0
20230825,163200,423067260910,15300,15300,15300,15300,0
20230825,163100,423067260910,15300,15300,15300,15300,137669
20230825,163000,423067260910,15300,15300,15300,15300,0
20230825,162900,423067260910,15300,15300,15300,15300,0
20230825,162800,423067260910,15300,15300,15300,15300,0
20230825,162700,423067260910,15300,15300,15300,15300,0
20230825,162600,423067260910,15300,15300,15300,15300,0
20230825,162500,423067260910,15300,15300,15300,15300,0
20230825,162400,423067260910,15300,15300,15300,15300,0
20230825,162300,423067260910,15300,15300,15300,15300,0
20230825,162200,423067260910,15300,15300,15300,15300,0
20230825,162100,423067260910,15300,15300,15300,15300,0
20230825,162000,423067260910,15300,15300,15300,15300,0
20230825,161900,423067260910,15300,15300,15300,15300,0
20230825,161800,423067260910,15300,15300,15300,15300,0
20230825,161700,423067260910,15300,15300,15300,15300,0
20230825,161600,423067260910,15300,15300,15300,15300,0
20230825,161500,423067260910,15300,15300,15300,15300,0
20230825,161400,423067260910,15300,15300,15300,15300,0
20230825,161300,423067260910,15300,15300,15300,15300,0
20230825,161200,423067260910,15300,15300,15300,15300,0
20230825,161100,423067260910,15300,15300,15300,15300,0
20230825,161000,423067260910,15300,15300,15300,15300,0
20230825,160900,423067260910,15300,15300,15300,15300,0
20230825,160800,423067260910,15300,15300,15300,15300,0
20230825,160700,423067260910,15300,15300,15300,15300,0
20230825,160600,423067260910,15300,15300,15300,15300,0
20230825,160500,423067260910,15300,15300,15300,15300,0
20230825,160400,423067260910,15300,15300,15300,15300,0
20230825,160300,423067260910,15300,15300,15300,15300,0
20230825,160200,423067260910,15300,15300,15300,15300,0
20230825,160100,423067260910,15300,15300,15300,15300,137669
20230825,160000,423067260910,15300,15300,15300,15300,0
20230825,155900,423067260910,15300,15300,15300,15300,0
20230825,155800,423067260910,15300,15300,15300,15300,0
20230825,155700,423067260910,15300,15300,15300,15300,0
20230825,155600,423067260910,15300,15300,15300,15300,0
20230825,155500,423067260910,15300,15300,15300,15300,0
20230825,155400,423067260910,15300,15300,15300,15300,0
20230825,155300,423067260910,15300,15300,15300,15300,0
20230825,155200,423067260910,15300,15300,15300,15300,0
20230825,155100,423067260910,15300,15300,15300,15300,0
20230825,155000,423067260910,15300,15300,15300,15300,0
20230825,154900,423067260910,15300,15300,15300,15300,0
20230825,154800,423067260910,15300,15300,15300,15300,0
20230825,154700,423067260910,15300,15300,15300,15300,0
20230825,154600,423067260910,15300,15300,15300,15300,0
20230825,154500,423067260910,15300,15300,15300,15300,0
20230825,154400,423067260910,15300,15300,15300,15300,0
20230825,154300,423067260910,15300,15300,15300,15300,0
20230825,154200,423067260910,15300,15300,15300,15300,0
20230825,154100,423067260910,15300,15300,15300,15300,0
20230825,154000,423067260910,15300,15300,15300,15300,0
20230825,153900,423067260910,15300,15300,15300,15300,0
20230825,153800,423067260910,15300,15300,15300,15300,0
20230825,153700,423067260910,15300,15300,15300,15300,0
20230825,153600,423067260910,15300,15300,15300,15300,0
20230825,153500,423067260910,15300,15300,15300,15300,0
20230825,153400,423067260910,15300,15300,15300,15300,0
20230825,153300,423067260910,15300,15300,15300,15300,0
20230825,153200,423067260910,15300,15300,15300,15300,0
20230825,153100,423067260910,15300,15300,15300,15300,137669
20230825,153000,423067260910,15300,15300,15300,15300,137669
20230825,152900,420960925210,15110,15110,15110,15110,0
20230825,152800,420960925210,15110,15110,15110,15110,0
20230825,152700,420960925210,15110,15110,15110,15110,0
20230825,152600,420960925210,15110,15110,15110,15110,0
20230825,152500,420960925210,15110,15110,15110,15110,0
20230825,152400,420960925210,15110,15110,15110,15110,0
20230825,152300,420960925210,15110,15110,15110,15110,0
20230825,152200,420960925210,15110,15110,15110,15110,0
20230825,152100,420960925210,15110,15110,15110,15110,0
20230825,152000,420960925210,15110,15110,15110,15110,0
20230825,151900,420960925210,15110,15070,15120,15030,72036
20230825,151800,419875084470,15070,15170,15170,15030,38258
20230825,151700,419296170350,15170,15210,15230,15160,25810
20230825,151600,418903944080,15210,15110,15210,15000,90851
20230825,151500,417535072320,15110,15210,15250,15110,25448
20230825,151400,417148602050,15220,15250,15250,15190,23240
20230825,151300,416794927360,15240,15080,15270,15070,49501
20230825,151200,416043508190,15080,15020,15100,14990,36899
20230825,151100,415489068730,15010,15150,15160,15010,44330
20230825,151000,414820438090,15150,15150,15190,15120,12752
20230825,150900,414627081280,15150,15050,15240,15020,29278
20230825,150800,414183890980,15100,15340,15350,15020,64782
20230825,150700,413200050440,15330,15250,15350,15240,25398
20230825,150600,412811752340,15250,15340,15340,15250,24433
20230825,150500,412438309160,15320,15340,15370,15270,33468
20230825,150400,411925657380,15340,15280,15450,15270,76882
20230825,150300,410743331630,15280,15320,15340,15250,35782
20230825,150200,410196338850,15320,15300,15350,15300,74405
20230825,150100,409055805360,15300,15150,15300,15140,64550
20230825,150000,408073150920,15140,14880,15210,14870,60554
20230825,145900,407163016590,14880,14920,14980,14820,115656
20230825,145800,405440551010,14950,15220,15230,14880,137318
20230825,145700,403370703210,15220,15250,15270,15220,15282
20230825,145600,403137726500,15230,15260,15260,15190,41831
20230825,145500,402501064290,15260,15240,15350,15220,24904
20230825,145400,402120591460,15240,15290,15400,15220,39370
20230825,145300,401518765980,15400,15330,15400,15130,72028
20230825,145200,400422081890,15340,15240,15430,15230,105472
20230825,145100,398803100190,15240,15580,15600,15080,263081
20230825,145000,394778392910,15580,15620,15630,15580,17255
20230825,144900,394509128850,15630,15620,15650,15620,12776
20230825,144800,394309399130,15620,15630,15680,15580,26297
20230825,144700,393899008170,15650,15710,15850,15560,108646
20230825,144600,392186860880,15700,15540,15710,15540,34294
20230825,144500,391651514470,15540,15640,15640,15540,24061
20230825,144400,391276364400,15640,15590,15640,15540,23578
20230825,144300,390909129170,15590,15630,15630,15540,24498
20230825,144200,390527510930,15630,15600,15650,15580,23268
20230825,144100,390164092940,15590,15570,15630,15560,29821
20230825,144000,389699054350,15570,15530,15670,15520,46299
20230825,143900,388976943330,15530,15600,15720,15530,103284
20230825,143800,387361996130,15690,15710,15900,15590,197380
20230825,143700,384239324290,15720,15720,15730,15660,21878
20230825,143600,383895925640,15730,15790,15790,15720,21852
20230825,143500,383551777910,15790,15820,15820,15680,46769
20230825,143400,382813973440,15820,15580,15840,15580,127801
20230825,143300,380799342250,15630,15550,15630,15520,24730
20230825,143200,380413970450,15550,15560,15590,15490,32684
20230825,143100,379906716420,15560,15610,15620,15510,28639
20230825,143000,379461349070,15620,15680,15680,15620,30628
20230825,142900,378981755690,15680,15700,15710,15620,34218
20230825,142800,378445158610,15690,15530,15710,15510,30182
20230825,142700,377974008700,15520,15540,15590,15510,21524
20230825,142600,377639339660,15540,15640,15640,15490,67877
20230825,142500,376584612450,15640,15570,15680,15560,41534
20230825,142400,375935674990,15580,15610,15690,15520,69597
20230825,142300,374849904770,15600,15860,15860,15500,89437
20230825,142200,373448457640,15860,15740,15860,15690,63366
20230825,142100,372447710430,15750,15820,15820,15660,53805
20230825,142000,371601032870,15800,15860,15860,15760,90114
20230825,141900,370176258160,15850,15730,15880,15710,153228
20230825,141800,367750077100,15770,15530,15770,15510,85207
20230825,141700,366414541600,15530,15530,15530,15420,44151
20230825,141600,365731520990,15520,15570,15580,15450,56951
20230825,141500,364848279860,15570,15570,15620,15550,17997
20230825,141400,364567880830,15570,15610,15650,15560,31480
20230825,141300,364076491200,15610,15630,15630,15530,31040
20230825,141200,363592890670,15620,15550,15700,15550,67072
20230825,141100,362542650160,15570,15560,15620,15510,74721
20230825,141000,361378556370,15550,15620,15650,15470,111833
20230825,140900,359640712110,15620,15780,15790,15580,105659
20230825,140800,357984582550,15770,15810,15820,15720,66919
20230825,140700,356929822550,15820,15900,15900,15780,93549
20230825,140600,355447112330,15900,15770,15920,15720,122361
20230825,140500,353508776630,15770,15800,15880,15700,114325
20230825,140400,351703510340,15800,15690,15870,15670,176563
20230825,140300,348911944270,15690,15790,15840,15680,133835
20230825,140200,346802909310,15790,15780,15870,15750,227181
20230825,140100,343209011650,15780,15360,15840,15350,350053
20230825,140000,337733625400,15360,15260,15360,15220,33605
20230825,135900,337219728060,15270,15260,15270,15200,18772
20230825,135800,336933506990,15260,15170,15270,15170,12050
20230825,135700,336750098460,15180,15180,15250,15100,26782
20230825,135600,336344020660,15170,15350,15370,15120,55016
20230825,135500,335503570230,15360,15240,15360,15220,54084
20230825,135400,334678218310,15240,14970,15270,14970,61139
20230825,135300,333753041110,14970,14940,14980,14920,13289
20230825,135200,333554549500,14940,14960,14980,14900,22017
20230825,135100,333226008170,14980,14910,15010,14910,23970
20230825,135000,332867562320,14950,15050,15050,14890,123884
20230825,134900,331016238040,15030,15060,15070,15030,28487
20230825,134800,330587566200,15070,15050,15080,15040,19676
20230825,134700,330291273320,15060,15030,15080,15030,24135
20230825,134600,329928187710,15030,15150,15220,15030,45531
20230825,134500,329239984070,15150,15260,15260,15150,35578
20230825,134400,328699310020,15260,15240,15270,15240,4280
20230825,134300,328634041620,15250,15240,15290,15220,11020
20230825,134200,328466041680,15240,15240,15270,15220,9121
20230825,134100,328327008220,15240,15290,15310,15230,15537
20230825,134000,328089694620,15290,15210,15300,15210,13578
20230825,133900,327882705140,15210,15260,15270,15200,30886
20230825,133800,327412214160,15270,15280,15280,15240,16842
20230825,133700,327155208460,15270,15310,15310,15270,16267
20230825,133600,326906575870,15340,15390,15390,15300,6406
20230825,133500,326808322020,15400,15300,15400,15270,18646
20230825,133400,326522458940,15290,15280,15310,15280,6994
20230825,133300,326415504540,15270,15330,15330,15270,18269
20230825,133200,326136090140,15330,15360,15360,15210,54668
20230825,133100,325301158090,15350,15400,15480,15350,46963
20230825,133000,324576538250,15400,15400,15400,15330,12855
20230825,132900,324379021170,15400,15300,15420,15280,25539
20230825,132800,323986461910,15300,15340,15340,15280,28259
20230825,132700,323554257900,15320,15350,15360,15320,20507
20230825,132600,323239639900,15350,15370,15450,15330,28321
20230825,132500,322803115940,15380,15430,15430,15300,26144
20230825,132400,322401691310,15420,15500,15530,15340,60604
20230825,132300,321464670980,15470,15250,15560,15240,94711
20230825,132200,320000803220,15270,15220,15290,15210,22550
20230825,132100,319657351670,15230,15110,15300,15090,74436
20230825,132000,318525210770,15100,15270,15290,15100,85023
20230825,131900,317233514900,15290,15320,15330,15270,23734
20230825,131800,316870268680,15330,15310,15410,15300,36548
20230825,131700,316309292940,15360,15350,15450,15220,88083
20230825,131600,314960608870,15350,15420,15450,15330,44958
20230825,131500,314269846960,15430,15450,15550,15420,62314
20230825,131400,313304645280,15450,15380,15470,15370,46864
20230825,131300,312581275140,15370,15480,15490,15290,106756
20230825,131200,310942737510,15490,15600,15610,15390,69677
20230825,131100,309862865520,15600,15460,15650,15440,134508
20230825,131000,307764489370,15450,15540,15570,15450,61765
20230825,130900,306805722880,15530,15430,15620,15430,177787
20230825,130800,304042108410,15440,15340,15440,15230,85292
20230825,130700,302736174600,15340,15480,15500,15330,60298
20230825,130600,301806944150,15480,15350,15510,15330,103219
20230825,130500,300212860170,15380,15410,15540,15240,132631
20230825,130400,298169313450,15410,15560,15600,15400,132220
20230825,130300,296119962500,15560,15310,15600,15290,215045
20230825,130200,292799804480,15310,15390,15430,15250,113243
20230825,130100,291062477910,15390,15170,15390,15140,209038
20230825,130000,287868031790,15170,14830,15170,14800,71331
20230825,125900,286795532380,14790,14840,14890,14770,21064
20230825,125800,286483477120,14840,14900,14910,14730,56599
20230825,125700,285644297210,14890,14920,14970,14880,35640
20230825,125600,285112684890,14910,15070,15080,14800,56616
20230825,125500,284265189510,15070,15030,15100,15020,79392
20230825,125400,283068749350,15030,14980,15120,14970,156541
20230825,125300,280710699310,14970,14870,15000,14780,105333
20230825,125200,279140520390,14870,14920,14940,14850,95994
20230825,125100,277710688590,14920,14780,14930,14730,112748
20230825,125000,276038644550,14780,14670,14800,14640,49718
20230825,124900,275305841050,14670,14570,14740,14560,80942
20230825,124800,274118410670,14570,14480,14600,14470,19496
20230825,124700,273834801680,14470,14410,14480,14400,10151
20230825,124600,273688239440,14410,14430,14430,14400,4143
20230825,124500,273628539960,14410,14390,14430,14380,9048
20230825,124400,273498259180,14390,14500,14520,14370,17112
20230825,124300,273251290220,14470,14530,14540,14470,16761
20230825,124200,273008137870,14540,14530,14600,14500,62686
20230825,124100,272096328150,14530,14370,14570,14330,36891
20230825,124000,271562551440,14370,14340,14370,14300,12909
20230825,123900,271377493050,14340,14310,14380,14280,19612
20230825,123800,271096418050,14310,14320,14350,14300,12745
20230825,123700,270913858850,14320,14260,14330,14260,20312
20230825,123600,270623646610,14260,14360,14360,14200,78840
20230825,123500,269498046550,14360,14400,14420,14350,13132
20230825,123400,269309179780,14400,14380,14400,14370,8510
20230825,123300,269186757310,14400,14360,14410,14350,10237
20230825,123200,269039436940,14340,14360,14380,14340,11711
20230825,123100,268871373330,14390,14340,14400,14320,19072
20230825,123000,268597891270,14330,14360,14410,14330,25836
20230825,122900,268226874120,14410,14420,14450,14340,39318
20230825,122800,267661611530,14450,14530,14530,14400,17342
20230825,122700,267411038300,14530,14460,14530,14430,13099
20230825,122600,267221289000,14460,14440,14500,14410,17288
20230825,122500,266971727690,14440,14440,14490,14440,10822
20230825,122400,266815243340,14440,14490,14490,14400,25995
20230825,122300,266440275660,14480,14420,14520,14400,18861
20230825,122200,266167708910,14410,14520,14570,14410,40712
20230825,122100,265579010510,14520,14600,14660,14520,22634
20230825,122000,265249273190,14600,14680,14700,14600,10846
20230825,121900,265090468030,14700,14710,14720,14640,24807
20230825,121800,264726408210,14700,14720,14720,14670,21834
20230825,121700,264405520240,14710,14640,14750,14630,46566
20230825,121600,263721337330,14660,14500,14680,14490,52977
20230825,121500,262946219980,14490,14430,14520,14430,22405
20230825,121400,262621608390,14430,14450,14460,14410,20129
20230825,121300,262330937360,14460,14370,14520,14360,32675
20230825,121200,261859616100,14380,14510,14520,14360,85315
20230825,121100,260627032570,14510,14550,14590,14510,13931
20230825,121000,260424577840,14550,14500,14550,14500,7423
20230825,120900,260316736010,14530,14610,14630,14500,21516
20230825,120800,260003513860,14610,14530,14620,14530,16823
20230825,120700,259757959140,14530,14580,14580,14500,13189
20230825,120600,259566199080,14570,14490,14600,14480,26964
20230825,120500,259173892390,14500,14610,14610,14430,42200
20230825,120400,258561350320,14610,14640,14660,14440,29295
20230825,120300,258134203170,14470,14870,14880,14430,100338
20230825,120200,256664957260,14860,14620,15050,14610,122699
20230825,120100,254841138610,14610,14590,14670,14580,39592
20230825,120000,254261839650,14600,14540,14630,14520,44825
20230825,115900,253608874050,14530,14650,14660,14500,117399
20230825,115800,251900774170,14640,14730,14790,14570,88626
20230825,115700,250602635640,14740,14740,14800,14720,31657
20230825,115600,250135389360,14740,14830,14830,14660,73875
20230825,115500,249047976890,14830,14900,14900,14830,23262
20230825,115400,248702042360,14880,14840,14920,14820,16988
20230825,115300,248449353580,14820,14940,14950,14810,29210
20230825,115200,248015330590,14950,14860,14960,14860,22981
20230825,115100,247672323950,14860,14940,14940,14750,79366
20230825,115000,246496104450,14930,15010,15010,14930,20718
20230825,114900,246185761810,15000,15000,15020,14990,15468
20230825,114800,245953630490,14990,14870,15020,14840,34616
20230825,114700,245435351230,14870,15110,15130,14800,122636
20230825,114600,243603577350,15090,15210,15210,15080,14900
20230825,114500,243378024250,15180,15240,15270,15180,11498
20230825,114400,243202994930,15250,15210,15280,15210,12436
20230825,114300,243013339870,15220,15180,15230,15160,6757
20230825,114200,242910688260,15170,15250,15250,15160,8154
20230825,114100,242786608330,15240,15190,15280,15180,20845
20230825,114000,242468954180,15190,15080,15190,15070,17117
20230825,113900,242209838060,15070,15200,15210,15020,39754
20230825,113800,241608785900,15190,15170,15210,15160,5650
20230825,113700,241523030440,15170,15220,15240,15160,25023
20230825,113600,241142532210,15230,15240,15240,15210,9994
20230825,113500,240990447810,15240,15200,15250,15200,5638
20230825,113400,240904622460,15210,15220,15220,15200,8327
20230825,113300,240778002440,15240,15270,15290,15200,8049
20230825,113200,240655423870,15260,15320,15330,15250,6283
20230825,113100,240559455300,15320,15170,15330,15160,21246
20230825,113000,240235459850,15170,15250,15260,15160,23936
20230825,112900,239871422960,15260,15300,15320,15250,10940
20230825,112800,239704301270,15320,15300,15330,15270,5774
20230825,112700,239615991270,15270,15290,15300,15240,10823
20230825,112600,239450737820,15290,15390,15410,15290,12364
20230825,112500,239260764260,15390,15340,15420,15320,13200
20230825,112400,239057831680,15330,15400,15400,15280,16493
20230825,112300,238804648660,15390,15280,15420,15260,26018
20230825,112200,238404718890,15290,15280,15310,15240,11193
20230825,112100,238233636030,15280,15200,15280,15110,38924
20230825,112000,237642961310,15180,15320,15360,15180,31367
20230825,111900,237164982850,15320,15240,15410,15230,20487
20230825,111800,236851051680,15230,15350,15360,15220,25949
20230825,111700,236454316820,15340,15190,15360,15160,24100
20230825,111600,236086402550,15160,15330,15380,15150,57702
20230825,111500,235207427090,15330,15420,15440,15310,38229
20230825,111400,234619711450,15420,15410,15460,15380,21744
20230825,111300,234284743860,15400,15540,15560,15360,29932
20230825,111200,233822672050,15550,15430,15570,15340,37287
20230825,111100,233245942740,15430,15490,15500,15380,34043
20230825,111000,232720150150,15490,15470,15530,15470,19230
20230825,110900,232422101150,15490,15600,15600,15460,24653
20230825,110800,232039652370,15600,15590,15630,15480,43953
20230825,110700,231355252300,15590,15690,15690,15500,38762
20230825,110600,230750007570,15700,15690,15750,15600,135635
20230825,110500,228620541190,15690,15560,15690,15470,68910
20230825,110400,227546639620,15560,15610,15650,15530,98088
20230825,110300,226017972650,15620,15260,15620,15260,111582
20230825,110200,224285546110,15260,15250,15290,15130,26301
20230825,110100,223885592320,15250,15310,15310,15220,18172
20230825,110000,223608150830,15300,15180,15320,15160,25744
20230825,105900,223215150850,15160,15350,15390,15130,49046
20230825,105800,222465749310,15350,15490,15540,15250,74283
20230825,105700,221318820750,15490,15360,15570,15350,108396
20230825,105600,219640827850,15360,15250,15370,15200,89382
20230825,105500,218274145590,15250,15100,15270,15090,60539
20230825,105400,217353037140,15100,14980,15190,14980,82376
20230825,105300,216107931210,14970,15080,15090,14910,176823
20230825,105200,213457161450,15080,15330,15370,15080,91108
20230825,105100,212072053280,15330,15220,15330,15170,84505
20230825,105000,210785171490,15230,15430,15430,15190,161908
20230825,104900,208311976790,15420,15410,15470,15380,42120
20230825,104800,207662725350,15420,15530,15600,15410,49152
20230825,104700,206901906770,15540,15550,15550,15450,57393
20230825,104600,206012005150,15550,15670,15690,15520,38999
20230825,104500,205404306220,15670,15770,15800,15530,65505
20230825,104400,204374999910,15760,15590,15840,15590,104602
20230825,104300,202726896840,15580,15640,15640,15550,32182
20230825,104200,202225242610,15640,15540,15680,15520,96343
20230825,104100,200720460330,15520,15380,15540,15360,58639
20230825,104000,199815640690,15390,15440,15470,15310,109709
20230825,103900,198127931170,15440,15570,15590,15420,65128
20230825,103800,197116676880,15560,15490,15610,15460,85056
20230825,103700,195794307260,15510,15780,15790,15400,213493
20230825,103600,192467948470,15780,15800,15860,15760,48946
20230825,103500,191694320110,15780,15700,15850,15700,55307
20230825,103400,190821955880,15700,15820,15890,15690,137200
20230825,103300,188657447270,15820,16020,16090,15750,193915
20230825,103200,185570956170,16020,15870,16060,15820,206975
20230825,103100,182269088530,15870,15740,15890,15720,84534
20230825,103000,180934752690,15750,15700,15780,15670,85992
20230825,102900,179582303400,15700,15820,15850,15690,109062
20230825,102800,177863343410,15820,15850,15920,15760,181295
20230825,102700,174992276580,15860,15750,16000,15740,278552
20230825,102600,170573459030,15750,15610,15780,15600,142296
20230825,102500,168335865280,15600,15680,15710,15460,147394
20230825,102400,166036726120,15690,15710,15790,15630,271898
20230825,102300,161760139110,15720,15310,15740,15280,274198
20230825,102200,157493668840,15310,15390,15390,15270,97042
20230825,102100,156006555080,15390,15350,15420,15310,58378
20230825,102000,155110561450,15350,15460,15470,15350,79013
20230825,101900,153893648790,15460,15330,15500,15160,169107
20230825,101800,151292498670,15330,15490,15500,15290,179597
20230825,101700,148530629200,15500,15460,15580,15430,139802
20230825,101600,146365624690,15460,15460,15590,15340,313128
20230825,101500,141522160610,15470,15260,15570,15260,361668
20230825,101400,135936421300,15260,15180,15370,15110,379872
20230825,101300,130149687580,15180,14610,15230,14590,372158
20230825,101200,124563320600,14610,14670,14670,14500,76802
20230825,101100,123445217590,14660,14730,14760,14650,69348
20230825,101000,122426407240,14740,14480,14750,14460,137875
20230825,100900,120404435550,14470,14470,14560,14430,94405
20230825,100800,119034859930,14450,14630,14640,14380,288410
20230825,100700,114862322680,14620,14780,14870,14620,138632
20230825,100600,112814496870,14790,14780,14820,14630,219382
20230825,100500,109589074040,14780,14910,15090,14780,458327
20230825,100400,102731596890,14910,14870,14940,14780,276611
20230825,100300,98617337400,14900,14900,14900,14900,0
20230825,100200,98617337400,14900,14870,14900,14850,98757
20230825,100100,97146586740,14850,14830,14880,14790,266835
20230825,100000,93185062560,14830,14580,14840,14580,406837
20230825,095900,87194285520,14610,14290,14660,14280,529925
20230825,095800,79533361470,14290,14250,14350,14230,224635
20230825,095700,76322436300,14270,13980,14350,13970,360772
20230825,095600,71192021260,14000,13860,14000,13750,82806
20230825,095500,70040766820,13860,13930,13990,13850,48915
20230825,095400,69359818290,13930,13910,14100,13870,157612
20230825,095300,67157740450,13880,13770,13930,13760,140223
20230825,095200,65212571090,13760,13560,13770,13540,40679
20230825,095100,64656403070,13540,13530,13580,13530,5174
20230825,095000,64586335630,13530,13560,13580,13530,8990
20230825,094900,64464593860,13550,13600,13600,13550,4784
20230825,094800,64399694070,13610,13530,13610,13500,14261
20230825,094700,64206612660,13530,13580,13590,13500,14306
20230825,094600,64012796710,13580,13630,13640,13580,15861
20230825,094500,63796819570,13630,13660,13690,13630,21019
20230825,094400,63509594880,13660,13660,13690,13630,20574
20230825,094300,63228622580,13660,13610,13670,13600,23389
20230825,094200,62909881320,13610,13570,13630,13560,24948
20230825,094100,62570577330,13570,13500,13570,13500,16465
20230825,094000,62347492880,13520,13460,13520,13450,13536
20230825,093900,62164913130,13470,13410,13470,13400,13364
20230825,093800,61985564190,13410,13410,13460,13400,26718
20230825,093700,61626906670,13410,13460,13480,13400,27547
20230825,093600,61257028280,13460,13600,13610,13450,26820
20230825,093500,60894225770,13600,13640,13650,13580,22649
20230825,093400,60585702890,13630,13520,13640,13500,39764
20230825,093300,60045440990,13520,13430,13560,13410,25144
20230825,093200,59705740130,13430,13460,13470,13420,14114
20230825,093100,59516104760,13470,13430,13480,13410,14861
20230825,093000,59316507200,13420,13530,13530,13420,32514
20230825,092900,58878180320,13520,13400,13560,13380,56750
20230825,092800,58111982810,13410,13440,13470,13370,45393
20230825,092700,57502787070,13440,13450,13480,13310,117394
20230825,092600,55931782140,13450,13460,13520,13430,61676
20230825,092500,55101152960,13460,13700,13720,13410,102383
20230825,092400,53713080260,13700,13720,13730,13660,30587
20230825,092300,53294272410,13730,13670,13790,13670,28446
20230825,092200,52903883670,13670,13740,13760,13630,77512
20230825,092100,51842771500,13750,13780,13880,13740,81625
20230825,092000,50716823400,13780,13950,13950,13780,66803
20230825,091900,49791477730,13950,13860,14050,13850,105605
20230825,091800,48315703090,13890,13860,13930,13780,78997
20230825,091700,47221672260,13850,13820,13980,13810,120138
20230825,091600,45553945630,13820,13960,14310,13760,347919
20230825,091500,40669952160,13960,14020,14040,13810,194246
20230825,091400,37967312990,13990,13750,14110,13680,307739
20230825,091300,33684939870,13720,13510,13760,13450,111334
20230825,091200,32169704300,13520,13620,13620,13480,93981
20230825,091100,30897428850,13630,13750,13770,13610,174442
20230825,091000,28506692080,13750,13630,13800,13610,263690
20230825,090900,24888444130,13630,13490,13700,13440,159660
20230825,090800,22719079110,13460,13430,13570,13270,133421
20230825,090700,20923559190,13440,13360,13560,13340,119200
20230825,090600,19318752090,13370,13450,13490,13270,80732
20230825,090500,18237315110,13450,13120,13490,13120,131859
20230825,090400,16482227080,13130,13110,13130,13070,74351
20230825,090300,15508020060,13110,13210,13320,13010,194411
20230825,090200,12951860980,13210,13370,13540,13190,187686
20230825,090100,10437138870,13370,13500,13510,13260,180170
20230825,090000,8028324490,13510,13550,13640,13360,592303