KissMeData/034220/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,190700,14107945910,13090,13090,13090,13090,36223
20230825,190600,14107945910,13090,13090,13090,13090,0
20230825,190500,14107945910,13090,13090,13090,13090,0
20230825,190400,14107945910,13090,13090,13090,13090,0
20230825,190300,14107945910,13090,13090,13090,13090,0
20230825,190200,14107945910,13090,13090,13090,13090,0
20230825,190100,14107945910,13090,13090,13090,13090,0
20230825,190000,14107945910,13090,13090,13090,13090,0
20230825,185900,14107945910,13090,13090,13090,13090,0
20230825,185800,14107945910,13090,13090,13090,13090,0
20230825,185700,14107945910,13090,13090,13090,13090,0
20230825,185600,14107945910,13090,13090,13090,13090,0
20230825,185500,14107945910,13090,13090,13090,13090,0
20230825,185400,14107945910,13090,13090,13090,13090,0
20230825,185300,14107945910,13090,13090,13090,13090,0
20230825,185200,14107945910,13090,13090,13090,13090,0
20230825,185100,14107945910,13090,13090,13090,13090,0
20230825,185000,14107945910,13090,13090,13090,13090,0
20230825,184900,14107945910,13090,13090,13090,13090,0
20230825,184800,14107945910,13090,13090,13090,13090,0
20230825,184700,14107945910,13090,13090,13090,13090,0
20230825,184600,14107945910,13090,13090,13090,13090,0
20230825,184500,14107945910,13090,13090,13090,13090,0
20230825,184400,14107945910,13090,13090,13090,13090,0
20230825,184300,14107945910,13090,13090,13090,13090,0
20230825,184200,14107945910,13090,13090,13090,13090,0
20230825,184100,14107945910,13090,13090,13090,13090,0
20230825,184000,14107945910,13090,13090,13090,13090,0
20230825,183900,14107945910,13090,13090,13090,13090,0
20230825,183800,14107945910,13090,13090,13090,13090,0
20230825,183700,14107945910,13090,13090,13090,13090,36223
20230825,183600,14107945910,13090,13090,13090,13090,0
20230825,183500,14107945910,13090,13090,13090,13090,0
20230825,183400,14107945910,13090,13090,13090,13090,0
20230825,183300,14107945910,13090,13090,13090,13090,0
20230825,183200,14107945910,13090,13090,13090,13090,0
20230825,183100,14107945910,13090,13090,13090,13090,0
20230825,183000,14107945910,13090,13090,13090,13090,0
20230825,182900,14107945910,13090,13090,13090,13090,0
20230825,182800,14107945910,13090,13090,13090,13090,0
20230825,182700,14107945910,13090,13090,13090,13090,0
20230825,182600,14107945910,13090,13090,13090,13090,0
20230825,182500,14107945910,13090,13090,13090,13090,0
20230825,182400,14107945910,13090,13090,13090,13090,0
20230825,182300,14107945910,13090,13090,13090,13090,0
20230825,182200,14107945910,13090,13090,13090,13090,0
20230825,182100,14107945910,13090,13090,13090,13090,0
20230825,182000,14107945910,13090,13090,13090,13090,0
20230825,181900,14107945910,13090,13090,13090,13090,0
20230825,181800,14107945910,13090,13090,13090,13090,0
20230825,181700,14107945910,13090,13090,13090,13090,0
20230825,181600,14107945910,13090,13090,13090,13090,0
20230825,181500,14107945910,13090,13090,13090,13090,0
20230825,181400,14107945910,13090,13090,13090,13090,0
20230825,181300,14107945910,13090,13090,13090,13090,0
20230825,181200,14107945910,13090,13090,13090,13090,0
20230825,181100,14107945910,13090,13090,13090,13090,0
20230825,181000,14107945910,13090,13090,13090,13090,0
20230825,180900,14107945910,13090,13090,13090,13090,0
20230825,180800,14107945910,13090,13090,13090,13090,0
20230825,180700,14107945910,13090,13090,13090,13090,36223
20230825,180600,14107945910,13090,13090,13090,13090,0
20230825,180500,14107945910,13090,13090,13090,13090,0
20230825,180400,14107945910,13090,13090,13090,13090,0
20230825,180300,14107945910,13090,13090,13090,13090,0
20230825,180200,14107945910,13090,13090,13090,13090,0
20230825,180100,14107945910,13090,13090,13090,13090,0
20230825,180000,14107945910,13090,13090,13090,13090,0
20230825,175900,14107945910,13090,13090,13090,13090,0
20230825,175800,14107945910,13090,13090,13090,13090,0
20230825,175700,14107945910,13090,13090,13090,13090,0
20230825,175600,14107945910,13090,13090,13090,13090,0
20230825,175500,14107945910,13090,13090,13090,13090,0
20230825,175400,14107945910,13090,13090,13090,13090,0
20230825,175300,14107945910,13090,13090,13090,13090,0
20230825,175200,14107945910,13090,13090,13090,13090,0
20230825,175100,14107945910,13090,13090,13090,13090,0
20230825,175000,14107945910,13090,13090,13090,13090,0
20230825,174900,14107945910,13090,13090,13090,13090,0
20230825,174800,14107945910,13090,13090,13090,13090,0
20230825,174700,14107945910,13090,13090,13090,13090,0
20230825,174600,14107945910,13090,13090,13090,13090,0
20230825,174500,14107945910,13090,13090,13090,13090,0
20230825,174400,14107945910,13090,13090,13090,13090,0
20230825,174300,14107945910,13090,13090,13090,13090,0
20230825,174200,14107945910,13090,13090,13090,13090,0
20230825,174100,14107945910,13090,13090,13090,13090,0
20230825,174000,14107945910,13090,13090,13090,13090,0
20230825,173900,14107945910,13090,13090,13090,13090,0
20230825,173800,14107945910,13090,13090,13090,13090,0
20230825,173700,14107945910,13090,13090,13090,13090,36223
20230825,173600,14107945910,13090,13090,13090,13090,0
20230825,173500,14107945910,13090,13090,13090,13090,0
20230825,173400,14107945910,13090,13090,13090,13090,0
20230825,173300,14107945910,13090,13090,13090,13090,0
20230825,173200,14107945910,13090,13090,13090,13090,0
20230825,173100,14107945910,13090,13090,13090,13090,0
20230825,173000,14107945910,13090,13090,13090,13090,0
20230825,172900,14107945910,13090,13090,13090,13090,0
20230825,172800,14107945910,13090,13090,13090,13090,0
20230825,172700,14107945910,13090,13090,13090,13090,0
20230825,172600,14107945910,13090,13090,13090,13090,0
20230825,172500,14107945910,13090,13090,13090,13090,0
20230825,172400,14107945910,13090,13090,13090,13090,0
20230825,172300,14107945910,13090,13090,13090,13090,0
20230825,172200,14107945910,13090,13090,13090,13090,0
20230825,172100,14107945910,13090,13090,13090,13090,0
20230825,172000,14107945910,13090,13090,13090,13090,0
20230825,171900,14107945910,13090,13090,13090,13090,0
20230825,171800,14107945910,13090,13090,13090,13090,0
20230825,171700,14107945910,13090,13090,13090,13090,0
20230825,171600,14107945910,13090,13090,13090,13090,0
20230825,171500,14107945910,13090,13090,13090,13090,0
20230825,171400,14107945910,13090,13090,13090,13090,0
20230825,171300,14107945910,13090,13090,13090,13090,0
20230825,171200,14107945910,13090,13090,13090,13090,0
20230825,171100,14107945910,13090,13090,13090,13090,0
20230825,171000,14107945910,13090,13090,13090,13090,0
20230825,170900,14107945910,13090,13090,13090,13090,0
20230825,170800,14107945910,13090,13090,13090,13090,0
20230825,170700,14107945910,13090,13090,13090,13090,36223
20230825,170600,14107945910,13090,13090,13090,13090,0
20230825,170500,14107945910,13090,13090,13090,13090,0
20230825,170400,14107945910,13090,13090,13090,13090,0
20230825,170300,14107945910,13090,13090,13090,13090,0
20230825,170200,14107945910,13090,13090,13090,13090,0
20230825,170100,14107945910,13090,13090,13090,13090,0
20230825,170000,14107945910,13090,13090,13090,13090,0
20230825,165900,14107945910,13090,13090,13090,13090,0
20230825,165800,14107945910,13090,13090,13090,13090,0
20230825,165700,14107945910,13090,13090,13090,13090,0
20230825,165600,14107945910,13090,13090,13090,13090,0
20230825,165500,14107945910,13090,13090,13090,13090,0
20230825,165400,14107945910,13090,13090,13090,13090,0
20230825,165300,14107945910,13090,13090,13090,13090,0
20230825,165200,14107945910,13090,13090,13090,13090,0
20230825,165100,14107945910,13090,13090,13090,13090,0
20230825,165000,14107945910,13090,13090,13090,13090,0
20230825,164900,14107945910,13090,13090,13090,13090,0
20230825,164800,14107945910,13090,13090,13090,13090,0
20230825,164700,14107945910,13090,13090,13090,13090,0
20230825,164600,14107945910,13090,13090,13090,13090,0
20230825,164500,14107945910,13090,13090,13090,13090,0
20230825,164400,14107945910,13090,13090,13090,13090,0
20230825,164300,14107945910,13090,13090,13090,13090,0
20230825,164200,14107945910,13090,13090,13090,13090,0
20230825,164100,14107945910,13090,13090,13090,13090,0
20230825,164000,14107945910,13090,13090,13090,13090,0
20230825,163900,14107945910,13090,13090,13090,13090,0
20230825,163800,14107945910,13090,13090,13090,13090,0
20230825,163700,14107945910,13090,13090,13090,13090,36223
20230825,163600,14107945910,13090,13090,13090,13090,0
20230825,163500,14107945910,13090,13090,13090,13090,0
20230825,163400,14107945910,13090,13090,13090,13090,0
20230825,163300,14107945910,13090,13090,13090,13090,0
20230825,163200,14107945910,13090,13090,13090,13090,0
20230825,163100,14107945910,13090,13090,13090,13090,0
20230825,163000,14107945910,13090,13090,13090,13090,0
20230825,162900,14107945910,13090,13090,13090,13090,0
20230825,162800,14107945910,13090,13090,13090,13090,0
20230825,162700,14107945910,13090,13090,13090,13090,0
20230825,162600,14107945910,13090,13090,13090,13090,0
20230825,162500,14107945910,13090,13090,13090,13090,0
20230825,162400,14107945910,13090,13090,13090,13090,0
20230825,162300,14107945910,13090,13090,13090,13090,0
20230825,162200,14107945910,13090,13090,13090,13090,0
20230825,162100,14107945910,13090,13090,13090,13090,0
20230825,162000,14107945910,13090,13090,13090,13090,0
20230825,161900,14107945910,13090,13090,13090,13090,0
20230825,161800,14107945910,13090,13090,13090,13090,0
20230825,161700,14107945910,13090,13090,13090,13090,0
20230825,161600,14107945910,13090,13090,13090,13090,0
20230825,161500,14107945910,13090,13090,13090,13090,0
20230825,161400,14107945910,13090,13090,13090,13090,0
20230825,161300,14107945910,13090,13090,13090,13090,0
20230825,161200,14107945910,13090,13090,13090,13090,0
20230825,161100,14107945910,13090,13090,13090,13090,0
20230825,161000,14107945910,13090,13090,13090,13090,0
20230825,160900,14107945910,13090,13090,13090,13090,0
20230825,160800,14107945910,13090,13090,13090,13090,0
20230825,160700,14107945910,13090,13090,13090,13090,36223
20230825,160600,14107945910,13090,13090,13090,13090,0
20230825,160500,14107945910,13090,13090,13090,13090,0
20230825,160400,14107945910,13090,13090,13090,13090,0
20230825,160300,14107945910,13090,13090,13090,13090,0
20230825,160200,14107945910,13090,13090,13090,13090,0
20230825,160100,14107945910,13090,13090,13090,13090,0
20230825,160000,14107945910,13090,13090,13090,13090,0
20230825,155900,14107945910,13090,13090,13090,13090,0
20230825,155800,14107945910,13090,13090,13090,13090,0
20230825,155700,14107945910,13090,13090,13090,13090,0
20230825,155600,14107945910,13090,13090,13090,13090,0
20230825,155500,14107945910,13090,13090,13090,13090,0
20230825,155400,14107945910,13090,13090,13090,13090,0
20230825,155300,14107945910,13090,13090,13090,13090,0
20230825,155200,14107945910,13090,13090,13090,13090,0
20230825,155100,14107945910,13090,13090,13090,13090,0
20230825,155000,14107945910,13090,13090,13090,13090,0
20230825,154900,14107945910,13090,13090,13090,13090,0
20230825,154800,14107945910,13090,13090,13090,13090,0
20230825,154700,14107945910,13090,13090,13090,13090,0
20230825,154600,14107945910,13090,13090,13090,13090,0
20230825,154500,14107945910,13090,13090,13090,13090,0
20230825,154400,14107945910,13090,13090,13090,13090,0
20230825,154300,14107945910,13090,13090,13090,13090,0
20230825,154200,14107945910,13090,13090,13090,13090,0
20230825,154100,14107945910,13090,13090,13090,13090,0
20230825,154000,14107945910,13090,13090,13090,13090,0
20230825,153900,14107945910,13090,13090,13090,13090,0
20230825,153800,14107945910,13090,13090,13090,13090,0
20230825,153700,14107945910,13090,13090,13090,13090,36223
20230825,153600,14107945910,13090,13090,13090,13090,0
20230825,153500,14107945910,13090,13090,13090,13090,0
20230825,153400,14107945910,13090,13090,13090,13090,0
20230825,153300,14107945910,13090,13090,13090,13090,0
20230825,153200,14107945910,13090,13090,13090,13090,0
20230825,153100,14107945910,13090,13090,13090,13090,0
20230825,153000,14107945910,13090,13090,13090,13090,36223
20230825,152900,13633786840,13100,13100,13100,13100,0
20230825,152800,13633786840,13100,13100,13100,13100,0
20230825,152700,13633786840,13100,13100,13100,13100,0
20230825,152600,13633786840,13100,13100,13100,13100,0
20230825,152500,13633786840,13100,13100,13100,13100,0
20230825,152400,13633786840,13100,13100,13100,13100,0
20230825,152300,13633786840,13100,13100,13100,13100,0
20230825,152200,13633786840,13100,13100,13100,13100,0
20230825,152100,13633786840,13100,13100,13100,13100,0
20230825,152000,13633786840,13100,13100,13100,13100,0
20230825,151900,13633786840,13100,13080,13100,13080,1737
20230825,151800,13611054660,13080,13080,13090,13080,4373
20230825,151700,13553851800,13080,13080,13090,13080,1942
20230825,151600,13528444330,13090,13090,13100,13090,3057
20230825,151500,13488422520,13100,13100,13110,13090,4221
20230825,151400,13433127990,13100,13100,13110,13100,427
20230825,151300,13427532670,13110,13090,13110,13080,4517
20230825,151200,13368383850,13080,13080,13090,13080,1017
20230825,151100,13355075990,13080,13080,13090,13080,655
20230825,151000,13346504070,13080,13090,13100,13080,3727
20230825,150900,13297722330,13080,13090,13090,13080,474
20230825,150800,13291521880,13090,13090,13090,13080,683
20230825,150700,13282585040,13090,13090,13090,13080,2236
20230825,150600,13253319550,13080,13090,13100,13080,4938
20230825,150500,13188701030,13090,13100,13100,13090,4067
20230825,150400,13135426180,13100,13090,13100,13080,4522
20230825,150300,13076213750,13080,13080,13090,13080,1807
20230825,150200,13052571910,13080,13080,13090,13080,979
20230825,150100,13039760530,13090,13080,13090,13070,7597
20230825,150000,12940428840,13080,13080,13090,13070,3153
20230825,145900,12899189430,13080,13080,13090,13080,1164
20230825,145800,12883960330,13080,13080,13090,13080,853
20230825,145700,12872799100,13080,13070,13090,13070,1710
20230825,145600,12850429620,13070,13070,13090,13070,2414
20230825,145500,12818862260,13070,13090,13090,13060,6251
20230825,145400,12737113450,13080,13080,13090,13080,1802
20230825,145300,12713535260,13080,13070,13090,13070,4577
20230825,145200,12653655430,13070,13070,13080,13060,2222
20230825,145100,12624600990,13070,13060,13070,13060,1259
20230825,145000,12608149360,13060,13070,13070,13060,3102
20230825,144900,12567621480,13070,13070,13080,13070,2713
20230825,144800,12532152590,13070,13070,13070,13060,1449
20230825,144700,12513220810,13060,13060,13090,13060,2900
20230825,144600,12475317600,13070,13060,13080,13060,2457
20230825,144500,12443203320,13060,13070,13080,13060,6137
20230825,144400,12363004450,13070,13080,13080,13060,2494
20230825,144300,12330400780,13070,13080,13080,13070,2041
20230825,144200,12303716320,13070,13070,13080,13060,1200
20230825,144100,12288036390,13070,13070,13080,13060,3222
20230825,144000,12245916190,13070,13070,13070,13060,1502
20230825,143900,12226291030,13060,13060,13070,13060,2397
20230825,143800,12194974910,13060,13060,13070,13050,2127
20230825,143700,12167196370,13060,13050,13080,13050,2974
20230825,143600,12128341770,13050,13050,13060,13050,1718
20230825,143500,12105919150,13050,13050,13060,13050,1264
20230825,143400,12089417300,13040,13040,13070,13030,9848
20230825,143300,11961010870,13040,13060,13080,13030,10490
20230825,143200,11824164280,13060,13070,13070,13060,1506
20230825,143100,11804495910,13070,13070,13080,13060,2078
20230825,143000,11777346190,13070,13050,13070,13040,3890
20230825,142900,11726528040,13040,13050,13060,13040,3352
20230825,142800,11682774650,13060,13060,13060,13040,17132
20230825,142700,11459133670,13060,13050,13070,13050,4474
20230825,142600,11400672420,13050,13060,13060,13050,4003
20230825,142500,11348401800,13050,13040,13050,13040,2521
20230825,142400,11315507900,13030,13030,13050,13020,30539
20230825,142300,10917381250,13030,13050,13060,13030,23948
20230825,142200,10605079230,13060,13050,13060,13050,4748
20230825,142100,10543102750,13060,13090,13090,13050,41455
20230825,142000,10001562810,13090,13080,13090,13080,2382
20230825,141900,9970393420,13090,13080,13090,13080,4716
20230825,141800,9908703870,13080,13080,13090,13080,1309
20230825,141700,9891578670,13080,13080,13090,13080,2912
20230825,141600,9853482430,13080,13080,13090,13080,3930
20230825,141500,9802073470,13080,13080,13090,13080,5807
20230825,141400,9726116140,13080,13090,13090,13080,1846
20230825,141300,9701965610,13090,13090,13100,13080,3861
20230825,141200,9651425470,13090,13090,13100,13090,10331
20230825,141100,9516166950,13090,13090,13100,13090,1360
20230825,141000,9498364540,13090,13100,13100,13090,1133
20230825,140900,9483533290,13100,13100,13110,13090,6770
20230825,140800,9394850790,13100,13100,13100,13100,1015
20230825,140700,9381554290,13100,13110,13110,13100,3032
20230825,140600,9341817450,13110,13110,13120,13100,1828
20230825,140500,9317856210,13110,13110,13120,13100,1836
20230825,140400,9293788820,13100,13110,13120,13100,6663
20230825,140300,9206420000,13110,13100,13110,13100,1644
20230825,140200,9184876730,13100,13100,13110,13090,12728
20230825,140100,9018107820,13090,13090,13100,13090,3009
20230825,140000,8978710870,13090,13100,13100,13090,4537
20230825,135900,8919305440,13090,13090,13100,13090,1445
20230825,135800,8900389600,13100,13090,13100,13090,1702
20230825,135700,8878107250,13090,13090,13100,13090,1208
20230825,135600,8862294160,13090,13100,13100,13090,2971
20230825,135500,8823384910,13100,13100,13100,13090,4446
20230825,135400,8765145300,13100,13110,13110,13090,11977
20230825,135300,8608177940,13100,13100,13110,13100,21279
20230825,135200,8329422620,13110,13100,13110,13100,1849
20230825,135100,8305195000,13110,13110,13110,13100,1931
20230825,135000,8279892070,13110,13100,13110,13100,11493
20230825,134900,8129239300,13110,13110,13120,13100,2800
20230825,134800,8092533980,13110,13110,13120,13110,7195
20230825,134700,7998203710,13120,13140,13140,13110,12056
20230825,134600,7839988980,13140,13140,13140,13130,922
20230825,134500,7827882540,13140,13130,13140,13130,3953
20230825,134400,7775972800,13130,13130,13140,13130,2131
20230825,134300,7747982960,13130,13140,13140,13130,1165
20230825,134200,7732683670,13140,13130,13140,13130,1271
20230825,134100,7715995100,13130,13140,13150,13130,2375
20230825,134000,7684789020,13140,13150,13150,13140,1279
20230825,133900,7667982480,13150,13140,13150,13140,809
20230825,133800,7657351980,13140,13150,13150,13140,1353
20230825,133700,7639569780,13140,13160,13160,13140,17718
20230825,133600,7406583910,13150,13170,13180,13150,47331
20230825,133500,6783338000,13170,13180,13180,13170,7036
20230825,133400,6690671650,13180,13180,13190,13170,25846
20230825,133300,6350025660,13190,13190,13190,13180,8676
20230825,133200,6235668470,13190,13180,13190,13180,765
20230825,133100,6225584690,13190,13180,13190,13180,1222
20230825,133000,6209477690,13180,13190,13190,13180,560
20230825,132900,6202096550,13190,13180,13190,13180,1793
20230825,132800,6178463900,13190,13180,13190,13180,616
20230825,132700,6170344060,13190,13190,13190,13180,2521
20230825,132600,6137115890,13180,13190,13200,13180,3456
20230825,132500,6091537000,13200,13190,13200,13190,1057
20230825,132400,6077593940,13200,13200,13200,13190,922
20230825,132300,6065432630,13190,13190,13200,13190,379
20230825,132200,6060433600,13190,13200,13200,13190,1144
20230825,132100,6045343270,13200,13200,13200,13190,804
20230825,132000,6034734520,13190,13200,13200,13190,1154
20230825,131900,6019512810,13200,13190,13200,13190,1424
20230825,131800,6000728910,13200,13200,13200,13190,513
20230825,131700,5993961400,13200,13190,13200,13190,1389
20230825,131600,5975639970,13190,13200,13200,13190,1662
20230825,131500,5953713410,13190,13200,13200,13190,714
20230825,131400,5944294200,13200,13200,13200,13190,1034
20230825,131300,5930654700,13200,13200,13200,13190,660
20230825,131200,5921949120,13200,13190,13200,13190,313
20230825,131100,5917820480,13190,13190,13200,13190,302
20230825,131000,5913837060,13200,13190,13200,13190,510
20230825,130900,5907109820,13200,13190,13200,13190,303
20230825,130800,5903111220,13190,13190,13200,13190,1230
20230825,130700,5886887240,13190,13200,13200,13190,703
20230825,130600,5877612060,13200,13200,13200,13190,416
20230825,130500,5872124330,13200,13200,13200,13190,135
20230825,130400,5870343410,13190,13170,13190,13170,20883
20230825,130300,5595058990,13180,13180,13180,13170,1060
20230825,130200,5581093370,13170,13180,13180,13170,501
20230825,130100,5574493560,13180,13170,13180,13170,1043
20230825,130000,5560749520,13170,13170,13180,13170,1128
20230825,125900,5545888760,13180,13180,13180,13170,1681
20230825,125800,5523741720,13180,13180,13180,13170,480
20230825,125700,5517417030,13180,13180,13180,13170,1229
20230825,125600,5501224070,13170,13180,13180,13170,1946
20230825,125500,5475576800,13180,13180,13180,13170,656
20230825,125400,5466934510,13180,13180,13180,13170,398
20230825,125300,5461691210,13180,13180,13180,13170,248
20230825,125200,5458424550,13170,13180,13180,13170,1314
20230825,125100,5441115070,13180,13180,13180,13170,274
20230825,125000,5437505180,13170,13180,13180,13170,580
20230825,124900,5429863460,13180,13170,13180,13170,145
20230825,124800,5427953540,13180,13180,13180,13170,469
20230825,124700,5421776120,13180,13180,13180,13170,354
20230825,124600,5417111400,13180,13180,13190,13170,9243
20230825,124500,5295301120,13190,13190,13190,13180,808
20230825,124400,5284651570,13180,13190,13190,13180,169
20230825,124300,5282423680,13190,13200,13200,13180,1297
20230825,124200,5265325930,13190,13190,13200,13190,935
20230825,124100,5252993220,13200,13200,13200,13190,1120
20230825,124000,5238218930,13200,13190,13200,13190,4117
20230825,123900,5183876670,13190,13190,13200,13190,2835
20230825,123800,5146482680,13190,13200,13200,13190,510
20230825,123700,5139752570,13200,13200,13200,13190,264
20230825,123600,5136268770,13200,13200,13200,13190,373
20230825,123500,5131348480,13200,13190,13200,13190,455
20230825,123400,5125346490,13200,13200,13200,13190,331
20230825,123300,5120979470,13200,13190,13200,13190,265
20230825,123200,5117483950,13200,13200,13200,13190,1112
20230825,123100,5102814570,13200,13200,13200,13190,214
20230825,123000,5099990770,13200,13190,13200,13190,691
20230825,122900,5090875020,13200,13200,13200,13190,181
20230825,122800,5088487250,13200,13190,13200,13190,311
20230825,122700,5084385090,13200,13200,13200,13190,962
20230825,122600,5071693390,13200,13190,13200,13190,323
20230825,122500,5067432490,13190,13200,13200,13190,392
20230825,122400,5062261260,13190,13190,13200,13190,532
20230825,122300,5055241700,13200,13190,13200,13190,1078
20230825,122200,5041020360,13200,13200,13200,13190,1117
20230825,122100,5026281840,13200,13200,13200,13190,918
20230825,122000,5014168460,13200,13190,13200,13190,483
20230825,121900,5007796260,13200,13200,13200,13190,84
20230825,121800,5006687660,13200,13200,13200,13190,972
20230825,121700,4993859320,13200,13200,13200,13190,264
20230825,121600,4990375900,13200,13190,13200,13190,730
20230825,121500,4980745920,13190,13210,13210,13190,14639
20230825,121400,4787495000,13210,13210,13210,13210,2394
20230825,121300,4755870260,13210,13210,13210,13210,1131
20230825,121200,4740929750,13210,13210,13210,13210,1207
20230825,121100,4724985280,13210,13220,13220,13210,335
20230825,121000,4720559590,13220,13220,13220,13210,1138
20230825,120900,4705515800,13220,13210,13220,13210,1611
20230825,120800,4684224310,13210,13210,13210,13210,2316
20230825,120700,4653629950,13210,13210,13210,13210,623
20230825,120600,4645400120,13210,13220,13220,13210,294
20230825,120500,4641515600,13210,13210,13210,13210,487
20230825,120400,4635082330,13210,13220,13220,13210,449
20230825,120300,4629151000,13210,13210,13210,13210,835
20230825,120200,4618120650,13210,13210,13210,13210,343
20230825,120100,4613589620,13210,13210,13220,13210,366
20230825,120000,4608754530,13210,13210,13210,13210,1348
20230825,115900,4590947450,13220,13220,13220,13210,802
20230825,115800,4580347140,13210,13220,13220,13210,3133
20230825,115700,4538960200,13220,13210,13220,13210,142
20230825,115600,4537084270,13210,13210,13220,13210,821
20230825,115500,4526237860,13210,13210,13220,13210,1123
20230825,115400,4511403020,13220,13220,13220,13210,359
20230825,115300,4506660160,13220,13210,13220,13210,285
20230825,115200,4502895090,13210,13220,13220,13210,242
20230825,115100,4499698260,13220,13210,13220,13210,487
20230825,115000,4493264270,13210,13220,13220,13210,157
20230825,114900,4491189730,13220,13220,13220,13210,739
20230825,114800,4481427470,13220,13210,13220,13210,1789
20230825,114700,4457794730,13210,13220,13220,13210,550
20230825,114600,4450527980,13220,13230,13230,13220,10087
20230825,114500,4317132000,13240,13240,13250,13240,8396
20230825,114400,4205968410,13240,13250,13250,13240,317
20230825,114300,4201771260,13240,13240,13250,13240,357
20230825,114200,4197043910,13250,13240,13250,13240,520
20230825,114100,4190159090,13250,13250,13250,13250,46
20230825,114000,4189549590,13240,13240,13250,13240,618
20230825,113900,4181367260,13240,13240,13240,13240,623
20230825,113800,4173118740,13250,13250,13250,13240,903
20230825,113700,4161156990,13250,13240,13250,13240,756
20230825,113600,4151146940,13240,13250,13250,13240,213
20230825,113500,4148325690,13250,13240,13250,13240,300
20230825,113400,4144353420,13250,13240,13250,13240,300
20230825,113300,4140380910,13240,13250,13250,13240,607
20230825,113200,4132342720,13250,13240,13250,13240,535
20230825,113100,4125259080,13240,13250,13250,13240,850
20230825,113000,4114000290,13250,13240,13250,13240,344
20230825,112900,4109445650,13250,13250,13250,13240,773
20230825,112800,4099204400,13240,13240,13250,13240,645
20230825,112700,4090663370,13250,13240,13250,13240,565
20230825,112600,4083181210,13250,13250,13250,13240,197
20230825,112500,4080572060,13250,13250,13250,13240,196
20230825,112400,4077976060,13250,13250,13250,13240,537
20230825,112300,4070865320,13250,13240,13250,13240,17
20230825,112200,4070640170,13250,13250,13250,13250,82
20230825,112100,4069553670,13250,13240,13250,13240,598
20230825,112000,4061635430,13240,13240,13250,13240,670
20230825,111900,4052761580,13240,13250,13250,13240,299
20230825,111800,4048801960,13250,13250,13250,13240,333
20230825,111700,4044391190,13250,13250,13250,13240,525
20230825,111600,4037437050,13250,13240,13250,13240,36
20230825,111500,4036960250,13250,13250,13250,13240,1031
20230825,111400,4023308680,13250,13240,13250,13240,123
20230825,111300,4021680030,13240,13240,13240,13240,805
20230825,111200,4011021830,13240,13240,13240,13230,4455
20230825,111100,3952038460,13240,13250,13250,13240,759
20230825,111000,3941984060,13240,13250,13250,13240,316
20230825,110900,3937800160,13250,13240,13250,13240,320
20230825,110800,3933563340,13240,13250,13250,13240,3548
20230825,110700,3886563800,13240,13240,13250,13240,785
20230825,110600,3876170170,13240,13240,13250,13240,914
20230825,110500,3864068800,13240,13250,13250,13240,1330
20230825,110400,3846456090,13260,13260,13260,13260,686
20230825,110300,3837359730,13260,13270,13270,13260,220
20230825,110200,3834442250,13260,13270,13270,13260,283
20230825,110100,3830689170,13260,13270,13270,13260,344
20230825,110000,3826127140,13260,13260,13260,13250,1424
20230825,105900,3807246840,13250,13260,13260,13250,9093
20230825,105800,3686677520,13260,13250,13260,13250,857
20230825,105700,3675320150,13250,13250,13260,13250,877
20230825,105600,3663699740,13250,13260,13260,13250,183
20230825,105500,3661274690,13260,13220,13260,13220,4242
20230825,105400,3605127820,13220,13220,13220,13220,219
20230825,105300,3602232640,13230,13220,13230,13220,556
20230825,105200,3594881310,13220,13230,13230,13220,203
20230825,105100,3592196720,13220,13230,13230,13220,1475
20230825,105000,3572689580,13230,13230,13230,13220,993
20230825,104900,3559562060,13230,13230,13230,13220,277
20230825,104800,3555897450,13230,13220,13230,13220,2678
20230825,104700,3520486830,13220,13220,13220,13210,324
20230825,104600,3516205110,13220,13220,13220,13210,1359
20230825,104500,3498241390,13220,13220,13220,13210,97
20230825,104400,3496959270,13220,13210,13220,13210,1279
20230825,104300,3480054370,13210,13220,13220,13210,3580
20230825,104200,3432759630,13220,13210,13220,13210,1035
20230825,104100,3419086030,13220,13230,13230,13220,957
20230825,104000,3406434470,13220,13250,13250,13210,10798
20230825,103900,3263625280,13240,13250,13250,13240,369
20230825,103800,3258739480,13250,13250,13250,13240,6521
20230825,103700,3172339970,13260,13250,13260,13250,1250
20230825,103600,3155776470,13250,13260,13260,13250,629
20230825,103500,3147440850,13260,13240,13260,13240,1467
20230825,103400,3128005920,13250,13250,13250,13240,1144
20230825,103300,3112852370,13240,13250,13250,13240,551
20230825,103200,3105554130,13250,13250,13250,13240,4759
20230825,103100,3042501470,13260,13260,13260,13250,309
20230825,103000,3038405940,13260,13250,13260,13250,218
20230825,102900,3035517310,13250,13250,13260,13240,889
20230825,102800,3023738870,13250,13250,13250,13240,2110
20230825,102700,2995782780,13240,13250,13250,13240,425
20230825,102600,2990153260,13250,13240,13250,13240,898
20230825,102500,2978256620,13240,13240,13250,13230,1915
20230825,102400,2952895500,13240,13230,13240,13230,923
20230825,102300,2940675160,13240,13230,13240,13230,3181
20230825,102200,2898567000,13230,13230,13230,13220,1358
20230825,102100,2880603290,13230,13230,13230,13220,4358
20230825,102000,2822948370,13220,13260,13260,13220,10025
20230825,101900,2690281870,13250,13250,13260,13250,1982
20230825,101800,2664020360,13250,13260,13260,13250,42
20230825,101700,2663463540,13250,13240,13250,13240,1743
20230825,101600,2640369910,13240,13250,13250,13240,2585
20230825,101500,2606121370,13240,13250,13250,13240,106
20230825,101400,2604717590,13250,13240,13250,13240,122
20230825,101300,2603102290,13240,13250,13250,13240,751
20230825,101200,2593155010,13250,13250,13250,13250,336
20230825,101100,2588703010,13260,13250,13260,13240,4690
20230825,101000,2526561920,13250,13250,13250,13240,931
20230825,100900,2514227570,13260,13250,13260,13250,1016
20230825,100800,2500765200,13260,13250,13260,13250,1076
20230825,100700,2486508190,13250,13250,13250,13250,532
20230825,100600,2479459190,13250,13250,13250,13250,153
20230825,100500,2477431940,13250,13260,13270,13250,1250
20230825,100400,2460861590,13260,13260,13270,13260,576
20230825,100300,2453223670,13270,13270,13270,13260,703
20230825,100200,2443895860,13260,13270,13270,13260,2280
20230825,100100,2413642370,13260,13260,13270,13260,1528
20230825,100000,2393381080,13260,13260,13270,13260,1221
20230825,095900,2377189700,13250,13260,13260,13250,137
20230825,095800,2375373210,13260,13260,13260,13250,468
20230825,095700,2369171040,13260,13260,13260,13250,886
20230825,095600,2357423510,13260,13250,13260,13250,3253
20230825,095500,2314292530,13250,13260,13260,13250,665
20230825,095400,2305479590,13260,13250,13260,13250,793
20230825,095300,2294968820,13260,13260,13260,13250,232
20230825,095200,2291894460,13260,13250,13260,13250,276
20230825,095100,2288237220,13260,13250,13260,13250,2566
20230825,095000,2254235000,13250,13240,13250,13240,443
20230825,094900,2248367350,13250,13250,13250,13240,744
20230825,094800,2238511370,13250,13240,13250,13240,666
20230825,094700,2229688400,13240,13240,13250,13240,410
20230825,094600,2224259000,13240,13240,13250,13240,601
20230825,094500,2216301750,13240,13240,13250,13230,2889
20230825,094400,2178050090,13250,13250,13250,13240,3377
20230825,094300,2133311370,13250,13250,13250,13240,1322
20230825,094200,2115795410,13250,13240,13250,13240,1333
20230825,094100,2098137980,13250,13250,13250,13240,851
20230825,094000,2086862330,13250,13240,13250,13240,1266
20230825,093900,2070088640,13240,13240,13250,13240,2233
20230825,093800,2040507270,13240,13240,13240,13230,1390
20230825,093700,2022106730,13240,13230,13240,13230,1181
20230825,093600,2006474720,13230,13230,13240,13220,4542
20230825,093500,1946370760,13240,13240,13240,13240,3347
20230825,093400,1902056480,13240,13240,13240,13230,3266
20230825,093300,1858832990,13240,13260,13260,13230,2640
20230825,093200,1823875640,13260,13250,13260,13250,1352
20230825,093100,1805961010,13250,13250,13250,13240,3323
20230825,093000,1761938290,13250,13270,13270,13240,8338
20230825,092900,1651412180,13270,13270,13270,13260,1682
20230825,092800,1629096680,13270,13270,13270,13260,2615
20230825,092700,1594397630,13270,13260,13270,13260,465
20230825,092600,1588230940,13260,13270,13270,13260,1285
20230825,092500,1571190670,13270,13270,13270,13260,810
20230825,092400,1560443100,13270,13250,13270,13250,2839
20230825,092300,1522796220,13260,13260,13260,13250,393
20230825,092200,1517586640,13260,13250,13260,13250,633
20230825,092100,1509199260,13250,13270,13280,13250,1867
20230825,092000,1484437290,13280,13280,13280,13270,1018
20230825,091900,1470921830,13280,13280,13290,13270,1807
20230825,091800,1446926680,13280,13260,13280,13260,2395
20230825,091700,1415151120,13260,13290,13290,13260,4256
20230825,091600,1358667190,13290,13290,13300,13280,1332
20230825,091500,1340966190,13300,13300,13300,13290,1113
20230825,091400,1326170580,13300,13300,13310,13300,2957
20230825,091300,1286835500,13300,13280,13300,13280,1939
20230825,091200,1261062970,13280,13290,13290,13270,2005
20230825,091100,1234433130,13290,13260,13290,13260,2377
20230825,091000,1202883490,13260,13270,13270,13250,2612
20230825,090900,1168242750,13270,13300,13300,13270,1532
20230825,090800,1147894350,13300,13300,13300,13290,561
20230825,090700,1140438100,13290,13270,13300,13270,2418
20230825,090600,1108323770,13270,13280,13280,13270,3050
20230825,090500,1067849650,13280,13250,13280,13240,3274
20230825,090400,1024435360,13250,13250,13250,13230,1626
20230825,090300,1002900600,13250,13240,13260,13230,1365
20230825,090200,984819720,13230,13200,13270,13200,16022
20230825,090100,773002500,13200,13210,13210,13150,33250
20230825,090000,334353670,13210,13220,13250,13200,25216