KissMeData/005390/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,184200,71009762184,2135,2135,2135,2135,284629
20230825,184100,71009762184,2135,2135,2135,2135,0
20230825,184000,71009762184,2135,2135,2135,2135,0
20230825,183900,71009762184,2135,2135,2135,2135,0
20230825,183800,71009762184,2135,2135,2135,2135,0
20230825,183700,71009762184,2135,2135,2135,2135,0
20230825,183600,71009762184,2135,2135,2135,2135,0
20230825,183500,71009762184,2135,2135,2135,2135,0
20230825,183400,71009762184,2135,2135,2135,2135,0
20230825,183300,71009762184,2135,2135,2135,2135,0
20230825,183200,71009762184,2135,2135,2135,2135,0
20230825,183100,71009762184,2135,2135,2135,2135,0
20230825,183000,71009762184,2135,2135,2135,2135,0
20230825,182900,71009762184,2135,2135,2135,2135,0
20230825,182800,71009762184,2135,2135,2135,2135,0
20230825,182700,71009762184,2135,2135,2135,2135,0
20230825,182600,71009762184,2135,2135,2135,2135,0
20230825,182500,71009762184,2135,2135,2135,2135,0
20230825,182400,71009762184,2135,2135,2135,2135,0
20230825,182300,71009762184,2135,2135,2135,2135,0
20230825,182200,71009762184,2135,2135,2135,2135,0
20230825,182100,71009762184,2135,2135,2135,2135,0
20230825,182000,71009762184,2135,2135,2135,2135,0
20230825,181900,71009762184,2135,2135,2135,2135,0
20230825,181800,71009762184,2135,2135,2135,2135,0
20230825,181700,71009762184,2135,2135,2135,2135,0
20230825,181600,71009762184,2135,2135,2135,2135,0
20230825,181500,71009762184,2135,2135,2135,2135,0
20230825,181400,71009762184,2135,2135,2135,2135,0
20230825,181300,71009762184,2135,2135,2135,2135,0
20230825,181200,71009762184,2135,2135,2135,2135,284629
20230825,181100,71009762184,2135,2135,2135,2135,0
20230825,181000,71009762184,2135,2135,2135,2135,0
20230825,180900,71009762184,2135,2135,2135,2135,0
20230825,180800,71009762184,2135,2135,2135,2135,0
20230825,180700,71009762184,2135,2135,2135,2135,0
20230825,180600,71009762184,2135,2135,2135,2135,0
20230825,180500,71009762184,2135,2135,2135,2135,0
20230825,180400,71009762184,2135,2135,2135,2135,0
20230825,180300,71009762184,2135,2135,2135,2135,0
20230825,180200,71009762184,2135,2135,2135,2135,0
20230825,180100,71009762184,2135,2135,2135,2135,0
20230825,180000,71009762184,2135,2135,2135,2135,0
20230825,175900,71009762184,2135,2135,2135,2135,0
20230825,175800,71009762184,2135,2135,2135,2135,0
20230825,175700,71009762184,2135,2135,2135,2135,0
20230825,175600,71009762184,2135,2135,2135,2135,0
20230825,175500,71009762184,2135,2135,2135,2135,0
20230825,175400,71009762184,2135,2135,2135,2135,0
20230825,175300,71009762184,2135,2135,2135,2135,0
20230825,175200,71009762184,2135,2135,2135,2135,0
20230825,175100,71009762184,2135,2135,2135,2135,0
20230825,175000,71009762184,2135,2135,2135,2135,0
20230825,174900,71009762184,2135,2135,2135,2135,0
20230825,174800,71009762184,2135,2135,2135,2135,0
20230825,174700,71009762184,2135,2135,2135,2135,0
20230825,174600,71009762184,2135,2135,2135,2135,0
20230825,174500,71009762184,2135,2135,2135,2135,0
20230825,174400,71009762184,2135,2135,2135,2135,0
20230825,174300,71009762184,2135,2135,2135,2135,0
20230825,174200,71009762184,2135,2135,2135,2135,284629
20230825,174100,71009762184,2135,2135,2135,2135,0
20230825,174000,71009762184,2135,2135,2135,2135,0
20230825,173900,71009762184,2135,2135,2135,2135,0
20230825,173800,71009762184,2135,2135,2135,2135,0
20230825,173700,71009762184,2135,2135,2135,2135,0
20230825,173600,71009762184,2135,2135,2135,2135,0
20230825,173500,71009762184,2135,2135,2135,2135,0
20230825,173400,71009762184,2135,2135,2135,2135,0
20230825,173300,71009762184,2135,2135,2135,2135,0
20230825,173200,71009762184,2135,2135,2135,2135,0
20230825,173100,71009762184,2135,2135,2135,2135,0
20230825,173000,71009762184,2135,2135,2135,2135,0
20230825,172900,71009762184,2135,2135,2135,2135,0
20230825,172800,71009762184,2135,2135,2135,2135,0
20230825,172700,71009762184,2135,2135,2135,2135,0
20230825,172600,71009762184,2135,2135,2135,2135,0
20230825,172500,71009762184,2135,2135,2135,2135,0
20230825,172400,71009762184,2135,2135,2135,2135,0
20230825,172300,71009762184,2135,2135,2135,2135,0
20230825,172200,71009762184,2135,2135,2135,2135,0
20230825,172100,71009762184,2135,2135,2135,2135,0
20230825,172000,71009762184,2135,2135,2135,2135,0
20230825,171900,71009762184,2135,2135,2135,2135,0
20230825,171800,71009762184,2135,2135,2135,2135,0
20230825,171700,71009762184,2135,2135,2135,2135,0
20230825,171600,71009762184,2135,2135,2135,2135,0
20230825,171500,71009762184,2135,2135,2135,2135,0
20230825,171400,71009762184,2135,2135,2135,2135,0
20230825,171300,71009762184,2135,2135,2135,2135,0
20230825,171200,71009762184,2135,2135,2135,2135,284629
20230825,171100,71009762184,2135,2135,2135,2135,0
20230825,171000,71009762184,2135,2135,2135,2135,0
20230825,170900,71009762184,2135,2135,2135,2135,0
20230825,170800,71009762184,2135,2135,2135,2135,0
20230825,170700,71009762184,2135,2135,2135,2135,0
20230825,170600,71009762184,2135,2135,2135,2135,0
20230825,170500,71009762184,2135,2135,2135,2135,0
20230825,170400,71009762184,2135,2135,2135,2135,0
20230825,170300,71009762184,2135,2135,2135,2135,0
20230825,170200,71009762184,2135,2135,2135,2135,0
20230825,170100,71009762184,2135,2135,2135,2135,0
20230825,170000,71009762184,2135,2135,2135,2135,0
20230825,165900,71009762184,2135,2135,2135,2135,0
20230825,165800,71009762184,2135,2135,2135,2135,0
20230825,165700,71009762184,2135,2135,2135,2135,0
20230825,165600,71009762184,2135,2135,2135,2135,0
20230825,165500,71009762184,2135,2135,2135,2135,0
20230825,165400,71009762184,2135,2135,2135,2135,0
20230825,165300,71009762184,2135,2135,2135,2135,0
20230825,165200,71009762184,2135,2135,2135,2135,0
20230825,165100,71009762184,2135,2135,2135,2135,0
20230825,165000,71009762184,2135,2135,2135,2135,0
20230825,164900,71009762184,2135,2135,2135,2135,0
20230825,164800,71009762184,2135,2135,2135,2135,0
20230825,164700,71009762184,2135,2135,2135,2135,0
20230825,164600,71009762184,2135,2135,2135,2135,0
20230825,164500,71009762184,2135,2135,2135,2135,0
20230825,164400,71009762184,2135,2135,2135,2135,0
20230825,164300,71009762184,2135,2135,2135,2135,0
20230825,164200,71009762184,2135,2135,2135,2135,284629
20230825,164100,71009762184,2135,2135,2135,2135,0
20230825,164000,71009762184,2135,2135,2135,2135,0
20230825,163900,71009762184,2135,2135,2135,2135,0
20230825,163800,71009762184,2135,2135,2135,2135,0
20230825,163700,71009762184,2135,2135,2135,2135,0
20230825,163600,71009762184,2135,2135,2135,2135,0
20230825,163500,71009762184,2135,2135,2135,2135,0
20230825,163400,71009762184,2135,2135,2135,2135,0
20230825,163300,71009762184,2135,2135,2135,2135,0
20230825,163200,71009762184,2135,2135,2135,2135,0
20230825,163100,71009762184,2135,2135,2135,2135,0
20230825,163000,71009762184,2135,2135,2135,2135,0
20230825,162900,71009762184,2135,2135,2135,2135,0
20230825,162800,71009762184,2135,2135,2135,2135,0
20230825,162700,71009762184,2135,2135,2135,2135,0
20230825,162600,71009762184,2135,2135,2135,2135,0
20230825,162500,71009762184,2135,2135,2135,2135,0
20230825,162400,71009762184,2135,2135,2135,2135,0
20230825,162300,71009762184,2135,2135,2135,2135,0
20230825,162200,71009762184,2135,2135,2135,2135,0
20230825,162100,71009762184,2135,2135,2135,2135,0
20230825,162000,71009762184,2135,2135,2135,2135,0
20230825,161900,71009762184,2135,2135,2135,2135,0
20230825,161800,71009762184,2135,2135,2135,2135,0
20230825,161700,71009762184,2135,2135,2135,2135,0
20230825,161600,71009762184,2135,2135,2135,2135,0
20230825,161500,71009762184,2135,2135,2135,2135,0
20230825,161400,71009762184,2135,2135,2135,2135,0
20230825,161300,71009762184,2135,2135,2135,2135,0
20230825,161200,71009762184,2135,2135,2135,2135,284629
20230825,161100,71009762184,2135,2135,2135,2135,0
20230825,161000,71009762184,2135,2135,2135,2135,0
20230825,160900,71009762184,2135,2135,2135,2135,0
20230825,160800,71009762184,2135,2135,2135,2135,0
20230825,160700,71009762184,2135,2135,2135,2135,0
20230825,160600,71009762184,2135,2135,2135,2135,0
20230825,160500,71009762184,2135,2135,2135,2135,0
20230825,160400,71009762184,2135,2135,2135,2135,0
20230825,160300,71009762184,2135,2135,2135,2135,0
20230825,160200,71009762184,2135,2135,2135,2135,0
20230825,160100,71009762184,2135,2135,2135,2135,0
20230825,160000,71009762184,2135,2135,2135,2135,0
20230825,155900,71009762184,2135,2135,2135,2135,0
20230825,155800,71009762184,2135,2135,2135,2135,0
20230825,155700,71009762184,2135,2135,2135,2135,0
20230825,155600,71009762184,2135,2135,2135,2135,0
20230825,155500,71009762184,2135,2135,2135,2135,0
20230825,155400,71009762184,2135,2135,2135,2135,0
20230825,155300,71009762184,2135,2135,2135,2135,0
20230825,155200,71009762184,2135,2135,2135,2135,0
20230825,155100,71009762184,2135,2135,2135,2135,0
20230825,155000,71009762184,2135,2135,2135,2135,0
20230825,154900,71009762184,2135,2135,2135,2135,0
20230825,154800,71009762184,2135,2135,2135,2135,0
20230825,154700,71009762184,2135,2135,2135,2135,0
20230825,154600,71009762184,2135,2135,2135,2135,0
20230825,154500,71009762184,2135,2135,2135,2135,0
20230825,154400,71009762184,2135,2135,2135,2135,0
20230825,154300,71009762184,2135,2135,2135,2135,0
20230825,154200,71009762184,2135,2135,2135,2135,284629
20230825,154100,71009762184,2135,2135,2135,2135,0
20230825,154000,71009762184,2135,2135,2135,2135,0
20230825,153900,71009762184,2135,2135,2135,2135,0
20230825,153800,71009762184,2135,2135,2135,2135,0
20230825,153700,71009762184,2135,2135,2135,2135,0
20230825,153600,71009762184,2135,2135,2135,2135,0
20230825,153500,71009762184,2135,2135,2135,2135,0
20230825,153400,71009762184,2135,2135,2135,2135,0
20230825,153300,71009762184,2135,2135,2135,2135,0
20230825,153200,71009762184,2135,2135,2135,2135,0
20230825,153100,71009762184,2135,2135,2135,2135,0
20230825,153000,71009762184,2135,2135,2135,2135,284629
20230825,152900,70402079269,2125,2125,2125,2125,0
20230825,152800,70402079269,2125,2125,2125,2125,0
20230825,152700,70402079269,2125,2125,2125,2125,0
20230825,152600,70402079269,2125,2125,2125,2125,0
20230825,152500,70402079269,2125,2125,2125,2125,0
20230825,152400,70402079269,2125,2125,2125,2125,0
20230825,152300,70402079269,2125,2125,2125,2125,0
20230825,152200,70402079269,2125,2125,2125,2125,0
20230825,152100,70402079269,2125,2125,2125,2125,0
20230825,152000,70402079269,2125,2125,2125,2125,0
20230825,151900,70402079269,2125,2110,2125,2105,202409
20230825,151800,69973883484,2110,2110,2115,2105,134608
20230825,151700,69689772954,2110,2110,2110,2095,47213
20230825,151600,69590450624,2105,2110,2110,2100,35737
20230825,151500,69515283329,2105,2105,2110,2100,32416
20230825,151400,69447059104,2105,2095,2110,2095,61733
20230825,151300,69317366219,2095,2090,2095,2085,20560
20230825,151200,69274398379,2090,2085,2090,2075,21048
20230825,151100,69230611469,2085,2095,2095,2085,34045
20230825,151000,69159528929,2095,2090,2095,2085,22474
20230825,150900,69112565514,2090,2085,2090,2080,10176
20230825,150800,69091341579,2080,2090,2090,2080,11099
20230825,150700,69068217419,2085,2085,2090,2085,6835
20230825,150600,69053961514,2090,2090,2090,2085,8385
20230825,150500,69036471464,2090,2080,2090,2080,16600
20230825,150400,69001909194,2080,2080,2080,2075,3954
20230825,150300,68993693764,2080,2075,2080,2070,8048
20230825,150200,68977005999,2070,2075,2080,2070,4768
20230825,150100,68967123579,2080,2080,2080,2070,9809
20230825,150000,68946765594,2080,2065,2085,2065,17991
20230825,145900,68909483684,2070,2070,2075,2070,28444
20230825,145800,68850581679,2075,2070,2080,2070,20447
20230825,145700,68808136449,2075,2075,2080,2070,18879
20230825,145600,68768970349,2075,2070,2080,2065,24353
20230825,145500,68718407194,2070,2075,2075,2065,15614
20230825,145400,68686117139,2075,2070,2075,2060,20838
20230825,145300,68643087984,2075,2070,2080,2065,31121
20230825,145200,68578668109,2070,2065,2075,2060,29611
20230825,145100,68517500679,2065,2065,2075,2050,116875
20230825,145000,68276696429,2060,2085,2085,2060,91661
20230825,144900,68087192734,2085,2085,2090,2075,26694
20230825,144800,68031556824,2090,2090,2095,2085,9050
20230825,144700,68012661344,2085,2095,2100,2085,14461
20230825,144600,67982445539,2095,2105,2105,2095,9167
20230825,144500,67963196439,2105,2095,2105,2090,22932
20230825,144400,67915086714,2095,2085,2095,2085,4296
20230825,144300,67906118769,2090,2085,2090,2085,16532
20230825,144200,67871647029,2090,2095,2095,2085,19951
20230825,144100,67829918844,2095,2080,2095,2080,23150
20230825,144000,67781706659,2080,2085,2090,2080,14870
20230825,143900,67750708704,2085,2085,2095,2080,43153
20230825,143800,67660740594,2085,2100,2105,2080,80012
20230825,143700,67493591559,2100,2115,2115,2090,97422
20230825,143600,67289053379,2115,2135,2135,2110,63083
20230825,143500,67155322019,2130,2150,2155,2120,131564
20230825,143400,66873640994,2145,2120,2160,2115,173392
20230825,143300,66501085559,2115,2100,2135,2100,54872
20230825,143200,66384440824,2100,2105,2110,2100,22854
20230825,143100,66336412799,2105,2100,2115,2100,15989
20230825,143000,66302688604,2105,2110,2110,2095,31137
20230825,142900,66237279574,2110,2130,2130,2100,36815
20230825,142800,66159389374,2130,2105,2140,2095,110350
20230825,142700,65924897359,2100,2115,2120,2100,22744
20230825,142600,65876990444,2115,2120,2130,2110,46166
20230825,142500,65779181049,2120,2110,2140,2095,99302
20230825,142400,65568386234,2115,2085,2115,2080,32297
20230825,142300,65500792309,2090,2085,2090,2080,14307
20230825,142200,65470984239,2085,2085,2095,2080,61252
20230825,142100,65343345954,2085,2105,2110,2080,62708
20230825,142000,65212261639,2105,2120,2120,2105,21030
20230825,141900,65167820864,2115,2100,2140,2100,85397
20230825,141800,64986442089,2100,2105,2110,2100,19430
20230825,141700,64945564224,2110,2100,2120,2095,31791
20230825,141600,64878509829,2100,2100,2105,2095,38994
20230825,141500,64796633014,2100,2085,2100,2080,34020
20230825,141400,64725412749,2095,2100,2100,2085,30870
20230825,141300,64660811724,2100,2075,2100,2075,27765
20230825,141200,64602779834,2080,2085,2090,2080,34255
20230825,141100,64531451389,2085,2095,2095,2075,32544
20230825,141000,64463701164,2095,2085,2100,2080,42549
20230825,140900,64374934264,2085,2100,2105,2085,32071
20230825,140800,64307773719,2100,2090,2100,2090,39166
20230825,140700,64225728114,2090,2100,2100,2085,43521
20230825,140600,64134737474,2105,2090,2110,2090,74310
20230825,140500,63978743814,2095,2110,2125,2090,93237
20230825,140400,63782450934,2110,2120,2125,2105,85364
20230825,140300,63602341564,2120,2125,2130,2115,14894
20230825,140200,63570748694,2130,2125,2135,2115,50783
20230825,140100,63462978004,2125,2135,2135,2120,26167
20230825,140000,63407317309,2140,2145,2150,2120,63859
20230825,135900,63271045729,2150,2145,2150,2140,13232
20230825,135800,63242649469,2145,2155,2155,2135,46907
20230825,135700,63141967834,2155,2150,2170,2145,93765
20230825,135600,62939301504,2145,2130,2155,2130,38938
20230825,135500,62856108884,2130,2145,2155,2130,43340
20230825,135400,62763481364,2145,2145,2160,2130,49933
20230825,135300,62656603119,2150,2150,2155,2145,13376
20230825,135200,62627843499,2150,2150,2165,2150,46894
20230825,135100,62526673609,2150,2145,2150,2130,39724
20230825,135000,62441748134,2145,2170,2175,2140,122278
20230825,134900,62178078949,2170,2155,2170,2150,95964
20230825,134800,61971156469,2155,2155,2170,2150,43458
20230825,134700,61877464754,2155,2170,2175,2150,110953
20230825,134600,61637198889,2175,2165,2175,2155,147846
20230825,134500,61316881194,2165,2115,2180,2115,294902
20230825,134400,60678376879,2125,2125,2130,2110,80924
20230825,134300,60506993514,2125,2145,2145,2120,19758
20230825,134200,60464860254,2140,2130,2140,2120,49216
20230825,134100,60360124889,2130,2155,2160,2125,70557
20230825,134000,60209337854,2155,2140,2170,2135,137568
20230825,133900,59912644359,2145,2145,2160,2130,312643
20230825,133800,59240462724,2145,2130,2145,2110,106202
20230825,133700,59014352234,2130,2130,2135,2120,50261
20230825,133600,58907310889,2135,2120,2140,2115,118126
20230825,133500,58655806669,2110,2110,2135,2105,235287
20230825,133400,58156929459,2105,2070,2110,2065,156849
20230825,133300,57828833384,2070,2070,2075,2050,142450
20230825,133200,57535491689,2075,2085,2090,2070,18416
20230825,133100,57497211424,2090,2090,2090,2080,8240
20230825,133000,57480020754,2090,2090,2095,2085,6400
20230825,132900,57466646134,2090,2080,2090,2080,5464
20230825,132800,57455255234,2090,2095,2100,2075,28874
20230825,132700,57395048444,2100,2085,2100,2085,17762
20230825,132600,57357858144,2090,2090,2090,2070,21496
20230825,132500,57313194704,2080,2085,2100,2075,32430
20230825,132400,57245464089,2090,2095,2100,2080,49510
20230825,132300,57141859609,2095,2075,2095,2075,46158
20230825,132200,57045682749,2080,2080,2100,2070,173448
20230825,132100,56684909159,2080,2105,2110,2080,83676
20230825,132000,56510035964,2105,2095,2110,2090,128034
20230825,131900,56241234384,2100,2110,2115,2090,135313
20230825,131800,55957195584,2105,2125,2130,2105,139651
20230825,131700,55662107619,2125,2140,2140,2125,96731
20230825,131600,55455966694,2140,2140,2155,2135,26376
20230825,131500,55399513114,2140,2145,2150,2135,47330
20230825,131400,55298210669,2145,2160,2160,2145,28220
20230825,131300,55237421344,2155,2160,2165,2155,18248
20230825,131200,55198012319,2160,2155,2170,2150,31493
20230825,131100,55129921489,2155,2150,2160,2150,20319
20230825,131000,55086145644,2155,2150,2160,2150,41425
20230825,130900,54996811574,2155,2145,2165,2140,61433
20230825,130800,54864618959,2145,2155,2155,2135,69848
20230825,130700,54714993834,2150,2140,2155,2140,49352
20230825,130600,54609058414,2145,2140,2145,2135,50994
20230825,130500,54499949919,2140,2140,2145,2125,103021
20230825,130400,54279964704,2145,2145,2150,2135,113785
20230825,130300,54036302144,2145,2175,2175,2140,288430
20230825,130200,53414833874,2180,2190,2190,2175,26129
20230825,130100,53357871894,2190,2185,2190,2180,25692
20230825,130000,53301828289,2185,2185,2190,2180,18135
20230825,125900,53262240694,2180,2190,2190,2175,45665
20230825,125800,53162724149,2195,2185,2195,2185,16697
20230825,125700,53126173644,2185,2190,2200,2185,50455
20230825,125600,53015496984,2195,2185,2200,2180,57407
20230825,125500,52889727874,2180,2175,2180,2170,63706
20230825,125400,52751217254,2175,2180,2185,2170,97938
20230825,125300,52538032924,2175,2195,2195,2175,76632
20230825,125200,52370796234,2195,2190,2195,2185,31830
20230825,125100,52301146934,2190,2190,2190,2180,79049
20230825,125000,52128486534,2190,2185,2200,2185,30807
20230825,124900,52060916414,2185,2195,2200,2185,81040
20230825,124800,51883387064,2200,2200,2205,2195,49136
20230825,124700,51775370034,2195,2205,2215,2195,62571
20230825,124600,51637547764,2200,2220,2220,2200,80402
20230825,124500,51460060934,2220,2220,2230,2200,117136
20230825,124400,51200461124,2225,2225,2240,2215,108977
20230825,124300,50957528569,2225,2240,2245,2215,210391
20230825,124200,50488734274,2245,2255,2255,2240,92023
20230825,124100,50281755129,2255,2255,2255,2235,129300
20230825,124000,49991305724,2250,2240,2255,2235,121237
20230825,123900,49719073744,2245,2260,2265,2230,148545
20230825,123800,49385123914,2255,2225,2270,2225,315023
20230825,123700,48675305264,2225,2220,2255,2210,138349
20230825,123600,48365744359,2220,2220,2225,2210,77624
20230825,123500,48193776854,2225,2215,2245,2215,74398
20230825,123400,48027965824,2220,2235,2245,2210,118128
20230825,123300,47764644824,2230,2200,2245,2195,247251
20230825,123200,47213662789,2200,2200,2205,2195,51146
20230825,123100,47101080539,2205,2205,2205,2195,37050
20230825,123000,47019529549,2200,2175,2210,2175,72473
20230825,122900,46860155359,2175,2180,2185,2170,69754
20230825,122800,46708375074,2180,2195,2200,2175,62020
20230825,122700,46572934269,2200,2185,2200,2185,14835
20230825,122600,46540404279,2185,2205,2205,2185,69620
20230825,122500,46387688809,2205,2205,2210,2200,35267
20230825,122400,46309944409,2210,2215,2215,2200,32137
20230825,122300,46239008429,2210,2205,2215,2200,51150
20230825,122200,46126148049,2200,2205,2210,2200,73349
20230825,122100,45964410704,2205,2190,2205,2180,123150
20230825,122000,45694970684,2190,2215,2220,2190,117897
20230825,121900,45435533279,2215,2215,2220,2215,21401
20230825,121800,45388099809,2215,2210,2230,2205,61655
20230825,121700,45251413639,2210,2215,2220,2205,104608
20230825,121600,45019904774,2215,2225,2245,2210,133590
20230825,121500,44723540584,2220,2245,2255,2220,162739
20230825,121400,44359428049,2245,2250,2255,2225,280447
20230825,121300,43730229234,2250,2225,2255,2220,350101
20230825,121200,42946702484,2225,2220,2240,2210,207212
20230825,121100,42485506869,2220,2220,2230,2210,209935
20230825,121000,42019054979,2220,2180,2220,2180,193321
20230825,120900,41593053964,2180,2175,2180,2170,44534
20230825,120800,41496282469,2175,2165,2190,2165,90166
20230825,120700,41300123819,2170,2170,2180,2165,79649
20230825,120600,41127076339,2175,2185,2200,2175,59300
20230825,120500,40997378904,2190,2195,2200,2185,56540
20230825,120400,40873592884,2195,2200,2200,2180,116768
20230825,120300,40618243019,2195,2200,2210,2195,132730
20230825,120200,40325945784,2205,2185,2205,2185,111612
20230825,120100,40080889914,2185,2215,2215,2185,210067
20230825,120000,39618727654,2210,2230,2245,2210,259512
20230825,115900,39040048999,2230,2210,2245,2205,174138
20230825,115800,38651661234,2210,2205,2225,2205,110046
20230825,115700,38407813354,2205,2215,2220,2195,82144
20230825,115600,38226752244,2215,2200,2225,2190,132129
20230825,115500,37935069259,2205,2220,2225,2200,157278
20230825,115400,37587025399,2220,2215,2245,2215,238421
20230825,115300,37055297439,2215,2220,2240,2215,181760
20230825,115200,36651605464,2220,2220,2245,2215,187624
20230825,115100,36233774974,2220,2230,2280,2205,508744
20230825,115000,35091722319,2225,2270,2280,2215,427352
20230825,114900,34130269534,2270,2235,2290,2210,486890
20230825,114800,33030870634,2230,2240,2245,2210,287510
20230825,114700,32388988444,2245,2255,2270,2230,534204
20230825,114600,31187807534,2250,2185,2285,2185,632615
20230825,114500,29771153544,2185,2200,2230,2185,311421
20230825,114400,29084403869,2200,2240,2260,2200,418072
20230825,114300,28151189669,2240,2240,2275,2230,300035
20230825,114200,27476404969,2240,2215,2285,2215,1012323
20230825,114100,25194009359,2215,2225,2260,2205,723852
20230825,114000,23575815834,2215,2185,2235,2165,528060
20230825,113900,22413298644,2185,2130,2185,2125,185216
20230825,113800,22012613009,2130,2135,2135,2120,36427
20230825,113700,21935031469,2135,2140,2140,2125,32490
20230825,113600,21865761014,2140,2120,2140,2120,64110
20230825,113500,21729535204,2125,2135,2135,2120,86318
20230825,113400,21545836919,2130,2145,2160,2125,147079
20230825,113300,21231410814,2150,2170,2200,2140,287000
20230825,113200,20609155314,2190,2175,2200,2165,214405
20230825,113100,20140683399,2180,2160,2185,2150,143905
20230825,113000,19828225264,2160,2125,2170,2125,141364
20230825,112900,19523751004,2125,2115,2135,2110,95293
20230825,112800,19321515224,2115,2145,2145,2110,150325
20230825,112700,19002670554,2145,2165,2185,2125,185795
20230825,112600,18602582934,2160,2165,2190,2150,91870
20230825,112500,18403613719,2175,2190,2195,2150,174826
20230825,112400,18022343454,2190,2180,2195,2175,130913
20230825,112300,17736126729,2175,2140,2180,2135,146765
20230825,112200,17419062404,2140,2170,2175,2140,141114
20230825,112100,17114718204,2170,2190,2205,2155,252231
20230825,112000,16564493929,2190,2180,2210,2175,186667
20230825,111900,16155334359,2190,2190,2215,2175,230799
20230825,111800,15649373709,2195,2190,2200,2155,270847
20230825,111700,15058385079,2190,2160,2210,2155,511654
20230825,111600,13942699479,2160,2205,2225,2160,367663
20230825,111500,13135893429,2295,2295,2295,2295,0
20230825,111400,13135893429,2295,2225,2295,2210,698298
20230825,111300,11557077444,2220,2200,2240,2195,507350
20230825,111200,10432292174,2200,2220,2220,2165,248317
20230825,111100,9886768254,2220,2180,2225,2150,370989
20230825,111000,9075864569,2180,2180,2210,2170,285546
20230825,110900,8450402554,2180,2190,2220,2170,414576
20230825,110800,7539994354,2190,2230,2240,2180,404777
20230825,110700,6649271114,2235,2195,2260,2175,612103
20230825,110600,5297340834,2195,2115,2210,2115,755600
20230825,110500,3652282824,2125,2085,2150,2080,455085
20230825,110400,2683309419,2080,2110,2130,2065,314101
20230825,110300,2024362434,2115,2090,2130,2075,212246
20230825,110200,1579014719,2110,2110,2110,2110,0
20230825,110100,1579014719,2110,2080,2110,2045,123807
20230825,110000,1321009324,2080,1982,2110,1982,356773
20230825,105900,584902450,1975,1977,1992,1964,49567
20230825,105800,486697199,1964,1966,1992,1953,50944
20230825,105700,386059805,1966,1949,1968,1944,41110
20230825,105600,305455968,1950,1937,1950,1937,20726
20230825,105500,265124472,1938,1918,1938,1918,3153
20230825,105400,259036838,1918,1918,1918,1918,116
20230825,105300,258814350,1918,1918,1918,1918,200
20230825,105200,258430750,1920,1920,1920,1920,0
20230825,105100,258430750,1920,1921,1921,1920,605
20230825,105000,257268922,1920,1920,1920,1920,0
20230825,104900,257268922,1920,1920,1920,1920,0
20230825,104800,257268922,1920,1920,1920,1920,0
20230825,104700,257268922,1920,1924,1924,1920,59
20230825,104600,257155414,1925,1925,1925,1925,0
20230825,104500,257155414,1925,1925,1925,1925,0
20230825,104400,257155414,1925,1917,1925,1916,3006
20230825,104300,251389058,1914,1915,1915,1914,5718
20230825,104200,240441805,1916,1918,1918,1916,3273
20230825,104100,234167191,1921,1918,1921,1918,507
20230825,104000,233193713,1918,1918,1918,1918,1
20230825,103900,233191795,1920,1916,1920,1916,780
20230825,103800,231694507,1920,1919,1920,1919,69
20230825,103700,231562046,1920,1911,1920,1911,678
20230825,103600,230261690,1911,1911,1911,1911,1
20230825,103500,230259779,1911,1911,1911,1911,1000
20230825,103400,228348779,1911,1912,1912,1911,100
20230825,103300,228157614,1912,1914,1914,1912,980
20230825,103200,226282962,1929,1929,1929,1929,0
20230825,103100,226282962,1929,1929,1929,1929,0
20230825,103000,226282962,1929,1912,1929,1912,3
20230825,102900,226277193,1929,1920,1929,1920,222
20230825,102800,225850756,1918,1913,1918,1912,2503
20230825,102700,221062571,1912,1912,1912,1912,0
20230825,102600,221062571,1912,1918,1918,1912,5548
20230825,102500,210440651,1918,1918,1918,1918,0
20230825,102400,210440651,1918,1918,1918,1918,152
20230825,102300,210149115,1919,1921,1921,1919,1662
20230825,102200,206958353,1921,1921,1921,1921,203
20230825,102100,206568390,1921,1924,1929,1920,330
20230825,102000,205933972,1921,1921,1921,1921,20
20230825,101900,205895552,1921,1921,1921,1921,532
20230825,101800,204873580,1920,1920,1920,1920,1007
20230825,101700,202940140,1920,1919,1920,1919,615
20230825,101600,201759690,1920,1920,1920,1920,500
20230825,101500,200799690,1920,1921,1921,1920,2427
20230825,101400,196138859,1921,1922,1922,1921,205
20230825,101300,195745052,1924,1924,1924,1924,218
20230825,101200,195325620,1929,1924,1929,1924,95
20230825,101100,195142815,1924,1924,1924,1924,1446
20230825,101000,192360711,1923,1924,1924,1923,216
20230825,100900,191945243,1923,1925,1925,1923,844
20230825,100800,190320835,1925,1928,1928,1925,1765
20230825,100700,186922155,1929,1929,1929,1929,1
20230825,100600,186920226,1929,1935,1935,1929,2074
20230825,100500,182914934,1936,1936,1936,1936,57
20230825,100400,182804582,1937,1937,1937,1937,354
20230825,100300,182118884,1937,1938,1938,1937,69
20230825,100200,181985172,1938,1938,1938,1938,65
20230825,100100,181859202,1938,1939,1939,1938,347
20230825,100000,181186629,1939,1939,1939,1939,279
20230825,095900,180645648,1939,1939,1939,1939,113
20230825,095800,180426541,1939,1938,1939,1938,454
20230825,095700,179546514,1938,1936,1938,1936,31
20230825,095600,179486478,1936,1936,1936,1936,0
20230825,095500,179486478,1936,1936,1936,1936,10
20230825,095400,179467118,1936,1937,1937,1936,938
20230825,095300,177650647,1937,1939,1939,1937,380
20230825,095200,176914135,1939,1942,1942,1939,196
20230825,095100,176533803,1943,1945,1945,1942,1488
20230825,095000,173640818,1948,1944,1950,1944,3004
20230825,094900,167794309,1942,1937,1942,1937,4294
20230825,094800,159467383,1939,1920,1939,1920,6372
20230825,094700,147151960,1920,1924,1924,1920,2156
20230825,094600,143010669,1925,1925,1925,1925,545
20230825,094500,141961544,1925,1925,1925,1925,190
20230825,094400,141595794,1925,1927,1927,1925,4150
20230825,094300,133600531,1927,1930,1930,1927,817
20230825,094200,132024789,1935,1926,1935,1926,1021
20230825,094100,130049181,1935,1935,1935,1935,104
20230825,094000,129847941,1936,1928,1936,1920,1900
20230825,093900,126190606,1928,1931,1932,1928,6585
20230825,093800,113477053,1932,1932,1932,1932,1117
20230825,093700,111319009,1933,1936,1936,1933,967
20230825,093600,109449715,1936,1936,1936,1934,282
20230825,093500,108904081,1936,1936,1936,1936,40
20230825,093400,108826641,1936,1936,1936,1936,1
20230825,093300,108824705,1936,1933,1936,1933,492
20230825,093200,107873663,1933,1935,1936,1933,1841
20230825,093100,104313148,1935,1937,1937,1935,512
20230825,093000,103322196,1938,1938,1938,1938,2
20230825,092900,103318320,1938,1938,1939,1938,1628
20230825,092800,100162571,1945,1938,1945,1938,70
20230825,092700,100026701,1937,1945,1945,1937,1324
20230825,092600,97457168,1945,1940,1945,1940,3351
20230825,092500,90950578,1940,1941,1941,1940,923
20230825,092400,89159833,1942,1942,1942,1942,200
20230825,092300,88771433,1942,1942,1942,1942,2
20230825,092200,88767549,1935,1944,1944,1935,91
20230825,092100,88591455,1935,1939,1939,1934,3749
20230825,092000,81330846,1939,1940,1940,1939,1612
20230825,091900,78205177,1939,1940,1940,1939,622
20230825,091800,76998894,1940,1939,1940,1939,179
20230825,091700,76651763,1937,1937,1937,1937,0
20230825,091600,76651763,1937,1937,1938,1937,673
20230825,091500,75348098,1938,1938,1938,1938,1300
20230825,091400,72828698,1938,1940,1940,1937,2188
20230825,091300,68587716,1945,1947,1947,1945,52
20230825,091200,68486534,1948,1949,1950,1937,310
20230825,091100,67882530,1949,1949,1949,1948,702
20230825,091000,66514483,1949,1952,1952,1949,1164
20230825,090900,64244985,1952,1947,1952,1947,4343
20230825,090800,55775554,1952,1935,1952,1932,12380
20230825,090700,31724821,1935,1935,1935,1935,55
20230825,090600,31618396,1938,1938,1939,1938,1891
20230825,090500,27952545,1938,1930,1939,1930,3222
20230825,090400,21712555,1930,1933,1938,1930,132
20230825,090300,21457265,1930,1928,1930,1928,2174
20230825,090200,17261933,1920,1921,1921,1920,500
20230825,090100,16301922,1920,1924,1940,1911,3957
20230825,090000,8673298,1929,1920,1929,1920,4517