KissMeData/025320/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,190100,25125308620,4490,4490,4490,4490,143109
20230825,190000,25125308620,4490,4490,4490,4490,0
20230825,185900,25125308620,4490,4490,4490,4490,0
20230825,185800,25125308620,4490,4490,4490,4490,0
20230825,185700,25125308620,4490,4490,4490,4490,0
20230825,185600,25125308620,4490,4490,4490,4490,0
20230825,185500,25125308620,4490,4490,4490,4490,0
20230825,185400,25125308620,4490,4490,4490,4490,0
20230825,185300,25125308620,4490,4490,4490,4490,0
20230825,185200,25125308620,4490,4490,4490,4490,0
20230825,185100,25125308620,4490,4490,4490,4490,0
20230825,185000,25125308620,4490,4490,4490,4490,0
20230825,184900,25125308620,4490,4490,4490,4490,0
20230825,184800,25125308620,4490,4490,4490,4490,0
20230825,184700,25125308620,4490,4490,4490,4490,0
20230825,184600,25125308620,4490,4490,4490,4490,0
20230825,184500,25125308620,4490,4490,4490,4490,0
20230825,184400,25125308620,4490,4490,4490,4490,0
20230825,184300,25125308620,4490,4490,4490,4490,0
20230825,184200,25125308620,4490,4490,4490,4490,0
20230825,184100,25125308620,4490,4490,4490,4490,0
20230825,184000,25125308620,4490,4490,4490,4490,0
20230825,183900,25125308620,4490,4490,4490,4490,0
20230825,183800,25125308620,4490,4490,4490,4490,0
20230825,183700,25125308620,4490,4490,4490,4490,0
20230825,183600,25125308620,4490,4490,4490,4490,0
20230825,183500,25125308620,4490,4490,4490,4490,0
20230825,183400,25125308620,4490,4490,4490,4490,0
20230825,183300,25125308620,4490,4490,4490,4490,0
20230825,183200,25125308620,4490,4490,4490,4490,0
20230825,183100,25125308620,4490,4490,4490,4490,143109
20230825,183000,25125308620,4490,4490,4490,4490,0
20230825,182900,25125308620,4490,4490,4490,4490,0
20230825,182800,25125308620,4490,4490,4490,4490,0
20230825,182700,25125308620,4490,4490,4490,4490,0
20230825,182600,25125308620,4490,4490,4490,4490,0
20230825,182500,25125308620,4490,4490,4490,4490,0
20230825,182400,25125308620,4490,4490,4490,4490,0
20230825,182300,25125308620,4490,4490,4490,4490,0
20230825,182200,25125308620,4490,4490,4490,4490,0
20230825,182100,25125308620,4490,4490,4490,4490,0
20230825,182000,25125308620,4490,4490,4490,4490,0
20230825,181900,25125308620,4490,4490,4490,4490,0
20230825,181800,25125308620,4490,4490,4490,4490,0
20230825,181700,25125308620,4490,4490,4490,4490,0
20230825,181600,25125308620,4490,4490,4490,4490,0
20230825,181500,25125308620,4490,4490,4490,4490,0
20230825,181400,25125308620,4490,4490,4490,4490,0
20230825,181300,25125308620,4490,4490,4490,4490,0
20230825,181200,25125308620,4490,4490,4490,4490,0
20230825,181100,25125308620,4490,4490,4490,4490,0
20230825,181000,25125308620,4490,4490,4490,4490,0
20230825,180900,25125308620,4490,4490,4490,4490,0
20230825,180800,25125308620,4490,4490,4490,4490,0
20230825,180700,25125308620,4490,4490,4490,4490,0
20230825,180600,25125308620,4490,4490,4490,4490,0
20230825,180500,25125308620,4490,4490,4490,4490,0
20230825,180400,25125308620,4490,4490,4490,4490,0
20230825,180300,25125308620,4490,4490,4490,4490,0
20230825,180200,25125308620,4490,4490,4490,4490,0
20230825,180100,25125308620,4490,4490,4490,4490,143109
20230825,180000,25125308620,4490,4490,4490,4490,0
20230825,175900,25125308620,4490,4490,4490,4490,0
20230825,175800,25125308620,4490,4490,4490,4490,0
20230825,175700,25125308620,4490,4490,4490,4490,0
20230825,175600,25125308620,4490,4490,4490,4490,0
20230825,175500,25125308620,4490,4490,4490,4490,0
20230825,175400,25125308620,4490,4490,4490,4490,0
20230825,175300,25125308620,4490,4490,4490,4490,0
20230825,175200,25125308620,4490,4490,4490,4490,0
20230825,175100,25125308620,4490,4490,4490,4490,0
20230825,175000,25125308620,4490,4490,4490,4490,0
20230825,174900,25125308620,4490,4490,4490,4490,0
20230825,174800,25125308620,4490,4490,4490,4490,0
20230825,174700,25125308620,4490,4490,4490,4490,0
20230825,174600,25125308620,4490,4490,4490,4490,0
20230825,174500,25125308620,4490,4490,4490,4490,0
20230825,174400,25125308620,4490,4490,4490,4490,0
20230825,174300,25125308620,4490,4490,4490,4490,0
20230825,174200,25125308620,4490,4490,4490,4490,0
20230825,174100,25125308620,4490,4490,4490,4490,0
20230825,174000,25125308620,4490,4490,4490,4490,0
20230825,173900,25125308620,4490,4490,4490,4490,0
20230825,173800,25125308620,4490,4490,4490,4490,0
20230825,173700,25125308620,4490,4490,4490,4490,0
20230825,173600,25125308620,4490,4490,4490,4490,0
20230825,173500,25125308620,4490,4490,4490,4490,0
20230825,173400,25125308620,4490,4490,4490,4490,0
20230825,173300,25125308620,4490,4490,4490,4490,0
20230825,173200,25125308620,4490,4490,4490,4490,0
20230825,173100,25125308620,4490,4490,4490,4490,143109
20230825,173000,25125308620,4490,4490,4490,4490,0
20230825,172900,25125308620,4490,4490,4490,4490,0
20230825,172800,25125308620,4490,4490,4490,4490,0
20230825,172700,25125308620,4490,4490,4490,4490,0
20230825,172600,25125308620,4490,4490,4490,4490,0
20230825,172500,25125308620,4490,4490,4490,4490,0
20230825,172400,25125308620,4490,4490,4490,4490,0
20230825,172300,25125308620,4490,4490,4490,4490,0
20230825,172200,25125308620,4490,4490,4490,4490,0
20230825,172100,25125308620,4490,4490,4490,4490,0
20230825,172000,25125308620,4490,4490,4490,4490,0
20230825,171900,25125308620,4490,4490,4490,4490,0
20230825,171800,25125308620,4490,4490,4490,4490,0
20230825,171700,25125308620,4490,4490,4490,4490,0
20230825,171600,25125308620,4490,4490,4490,4490,0
20230825,171500,25125308620,4490,4490,4490,4490,0
20230825,171400,25125308620,4490,4490,4490,4490,0
20230825,171300,25125308620,4490,4490,4490,4490,0
20230825,171200,25125308620,4490,4490,4490,4490,0
20230825,171100,25125308620,4490,4490,4490,4490,0
20230825,171000,25125308620,4490,4490,4490,4490,0
20230825,170900,25125308620,4490,4490,4490,4490,0
20230825,170800,25125308620,4490,4490,4490,4490,0
20230825,170700,25125308620,4490,4490,4490,4490,0
20230825,170600,25125308620,4490,4490,4490,4490,0
20230825,170500,25125308620,4490,4490,4490,4490,0
20230825,170400,25125308620,4490,4490,4490,4490,0
20230825,170300,25125308620,4490,4490,4490,4490,0
20230825,170200,25125308620,4490,4490,4490,4490,0
20230825,170100,25125308620,4490,4490,4490,4490,143109
20230825,170000,25125308620,4490,4490,4490,4490,0
20230825,165900,25125308620,4490,4490,4490,4490,0
20230825,165800,25125308620,4490,4490,4490,4490,0
20230825,165700,25125308620,4490,4490,4490,4490,0
20230825,165600,25125308620,4490,4490,4490,4490,0
20230825,165500,25125308620,4490,4490,4490,4490,0
20230825,165400,25125308620,4490,4490,4490,4490,0
20230825,165300,25125308620,4490,4490,4490,4490,0
20230825,165200,25125308620,4490,4490,4490,4490,0
20230825,165100,25125308620,4490,4490,4490,4490,0
20230825,165000,25125308620,4490,4490,4490,4490,0
20230825,164900,25125308620,4490,4490,4490,4490,0
20230825,164800,25125308620,4490,4490,4490,4490,0
20230825,164700,25125308620,4490,4490,4490,4490,0
20230825,164600,25125308620,4490,4490,4490,4490,0
20230825,164500,25125308620,4490,4490,4490,4490,0
20230825,164400,25125308620,4490,4490,4490,4490,0
20230825,164300,25125308620,4490,4490,4490,4490,0
20230825,164200,25125308620,4490,4490,4490,4490,0
20230825,164100,25125308620,4490,4490,4490,4490,0
20230825,164000,25125308620,4490,4490,4490,4490,0
20230825,163900,25125308620,4490,4490,4490,4490,0
20230825,163800,25125308620,4490,4490,4490,4490,0
20230825,163700,25125308620,4490,4490,4490,4490,0
20230825,163600,25125308620,4490,4490,4490,4490,0
20230825,163500,25125308620,4490,4490,4490,4490,0
20230825,163400,25125308620,4490,4490,4490,4490,0
20230825,163300,25125308620,4490,4490,4490,4490,0
20230825,163200,25125308620,4490,4490,4490,4490,0
20230825,163100,25125308620,4490,4490,4490,4490,143109
20230825,163000,25125308620,4490,4490,4490,4490,0
20230825,162900,25125308620,4490,4490,4490,4490,0
20230825,162800,25125308620,4490,4490,4490,4490,0
20230825,162700,25125308620,4490,4490,4490,4490,0
20230825,162600,25125308620,4490,4490,4490,4490,0
20230825,162500,25125308620,4490,4490,4490,4490,0
20230825,162400,25125308620,4490,4490,4490,4490,0
20230825,162300,25125308620,4490,4490,4490,4490,0
20230825,162200,25125308620,4490,4490,4490,4490,0
20230825,162100,25125308620,4490,4490,4490,4490,0
20230825,162000,25125308620,4490,4490,4490,4490,0
20230825,161900,25125308620,4490,4490,4490,4490,0
20230825,161800,25125308620,4490,4490,4490,4490,0
20230825,161700,25125308620,4490,4490,4490,4490,0
20230825,161600,25125308620,4490,4490,4490,4490,0
20230825,161500,25125308620,4490,4490,4490,4490,0
20230825,161400,25125308620,4490,4490,4490,4490,0
20230825,161300,25125308620,4490,4490,4490,4490,0
20230825,161200,25125308620,4490,4490,4490,4490,0
20230825,161100,25125308620,4490,4490,4490,4490,0
20230825,161000,25125308620,4490,4490,4490,4490,0
20230825,160900,25125308620,4490,4490,4490,4490,0
20230825,160800,25125308620,4490,4490,4490,4490,0
20230825,160700,25125308620,4490,4490,4490,4490,0
20230825,160600,25125308620,4490,4490,4490,4490,0
20230825,160500,25125308620,4490,4490,4490,4490,0
20230825,160400,25125308620,4490,4490,4490,4490,0
20230825,160300,25125308620,4490,4490,4490,4490,0
20230825,160200,25125308620,4490,4490,4490,4490,0
20230825,160100,25125308620,4490,4490,4490,4490,143109
20230825,160000,25125308620,4490,4490,4490,4490,0
20230825,155900,25125308620,4490,4490,4490,4490,0
20230825,155800,25125308620,4490,4490,4490,4490,0
20230825,155700,25125308620,4490,4490,4490,4490,0
20230825,155600,25125308620,4490,4490,4490,4490,0
20230825,155500,25125308620,4490,4490,4490,4490,0
20230825,155400,25125308620,4490,4490,4490,4490,0
20230825,155300,25125308620,4490,4490,4490,4490,0
20230825,155200,25125308620,4490,4490,4490,4490,0
20230825,155100,25125308620,4490,4490,4490,4490,0
20230825,155000,25125308620,4490,4490,4490,4490,0
20230825,154900,25125308620,4490,4490,4490,4490,0
20230825,154800,25125308620,4490,4490,4490,4490,0
20230825,154700,25125308620,4490,4490,4490,4490,0
20230825,154600,25125308620,4490,4490,4490,4490,0
20230825,154500,25125308620,4490,4490,4490,4490,0
20230825,154400,25125308620,4490,4490,4490,4490,0
20230825,154300,25125308620,4490,4490,4490,4490,0
20230825,154200,25125308620,4490,4490,4490,4490,0
20230825,154100,25125308620,4490,4490,4490,4490,0
20230825,154000,25125308620,4490,4490,4490,4490,0
20230825,153900,25125308620,4490,4490,4490,4490,0
20230825,153800,25125308620,4490,4490,4490,4490,0
20230825,153700,25125308620,4490,4490,4490,4490,0
20230825,153600,25125308620,4490,4490,4490,4490,0
20230825,153500,25125308620,4490,4490,4490,4490,0
20230825,153400,25125308620,4490,4490,4490,4490,0
20230825,153300,25125308620,4490,4490,4490,4490,0
20230825,153200,25125308620,4490,4490,4490,4490,0
20230825,153100,25125308620,4490,4490,4490,4490,143109
20230825,153000,25125308620,4490,4490,4490,4490,143109
20230825,152900,24482749210,4510,4510,4510,4510,0
20230825,152800,24482749210,4510,4510,4510,4510,0
20230825,152700,24482749210,4510,4510,4510,4510,0
20230825,152600,24482749210,4510,4510,4510,4510,0
20230825,152500,24482749210,4510,4510,4510,4510,0
20230825,152400,24482749210,4510,4510,4510,4510,0
20230825,152300,24482749210,4510,4510,4510,4510,0
20230825,152200,24482749210,4510,4510,4510,4510,0
20230825,152100,24482749210,4510,4510,4510,4510,0
20230825,152000,24482749210,4510,4510,4510,4510,0
20230825,151900,24482749210,4510,4515,4520,4505,26572
20230825,151800,24362817625,4510,4510,4515,4505,8134
20230825,151700,24326137370,4510,4495,4510,4490,37110
20230825,151600,24159342665,4495,4505,4505,4490,24031
20230825,151500,24051299815,4495,4500,4500,4495,21826
20230825,151400,23953167900,4500,4500,4505,4495,45622
20230825,151300,23747877830,4500,4505,4510,4500,20501
20230825,151200,23655575395,4500,4500,4505,4500,15975
20230825,151100,23583651740,4500,4510,4510,4500,16828
20230825,151000,23507848230,4510,4510,4510,4505,6415
20230825,150900,23478926915,4510,4510,4515,4505,4981
20230825,150800,23456467975,4510,4520,4520,4505,3576
20230825,150700,23440318590,4515,4515,4515,4505,16767
20230825,150600,23364707155,4515,4515,4520,4515,4720
20230825,150500,23343396350,4515,4515,4515,4510,3350
20230825,150400,23328279450,4515,4510,4515,4510,8439
20230825,150300,23290191855,4510,4510,4515,4510,11510
20230825,150200,23238276520,4510,4515,4515,4510,11915
20230825,150100,23184529980,4515,4515,4520,4515,10817
20230825,150000,23135689375,4520,4520,4520,4515,14932
20230825,145900,23068253800,4520,4520,4525,4520,2734
20230825,145800,23055893710,4520,4530,4530,4520,13836
20230825,145700,22993290605,4525,4530,4530,4525,5933
20230825,145600,22966416450,4525,4530,4540,4525,11229
20230825,145500,22915551735,4530,4525,4530,4525,1111
20230825,145400,22910523545,4520,4525,4525,4520,4343
20230825,145300,22890873735,4520,4525,4525,4520,10606
20230825,145200,22842927890,4525,4530,4535,4525,3184
20230825,145100,22828513605,4530,4535,4535,4525,13949
20230825,145000,22765326855,4535,4545,4550,4535,9301
20230825,144900,22723068735,4545,4535,4545,4530,5476
20230825,144800,22698228115,4535,4535,4545,4530,3656
20230825,144700,22681646500,4535,4525,4545,4520,8518
20230825,144600,22643070060,4525,4515,4525,4515,3725
20230825,144500,22626238445,4520,4520,4520,4515,2717
20230825,144400,22613960845,4515,4520,4520,4515,2146
20230825,144300,22604265600,4520,4515,4525,4515,4762
20230825,144200,22582755440,4515,4525,4525,4515,2832
20230825,144100,22569952845,4520,4515,4520,4515,2239
20230825,144000,22559843735,4515,4520,4520,4515,4946
20230825,143900,22537491460,4515,4525,4525,4510,2403
20230825,143800,22526651965,4510,4520,4530,4510,8906
20230825,143700,22486462370,4530,4520,4530,4515,8099
20230825,143600,22449886410,4525,4515,4525,4510,7434
20230825,143500,22416297835,4515,4515,4515,4510,9264
20230825,143400,22374474115,4515,4520,4525,4515,2924
20230825,143300,22361254215,4520,4515,4525,4515,6934
20230825,143200,22329912090,4515,4515,4520,4515,12649
20230825,143100,22272800600,4515,4520,4520,4515,7007
20230825,143000,22241146745,4520,4515,4525,4515,4836
20230825,142900,22219299195,4520,4520,4520,4515,3330
20230825,142800,22204257120,4520,4515,4520,4515,3233
20230825,142700,22189645590,4515,4515,4515,4510,7630
20230825,142600,22155202605,4515,4515,4515,4510,20437
20230825,142500,22063001005,4515,4520,4525,4515,15743
20230825,142400,21991882735,4520,4530,4530,4520,37094
20230825,142300,21824169020,4530,4530,4535,4530,3772
20230825,142200,21807081170,4530,4545,4545,4525,15628
20230825,142100,21736263710,4545,4550,4550,4540,575
20230825,142000,21733650460,4545,4545,4550,4540,3263
20230825,141900,21718820525,4550,4550,4550,4545,1113
20230825,141800,21713761180,4550,4535,4550,4535,3784
20230825,141700,21696570360,4535,4535,4540,4530,6467
20230825,141600,21667264875,4535,4530,4545,4530,4078
20230825,141500,21648787565,4535,4540,4545,4535,3565
20230825,141400,21632609305,4540,4530,4545,4525,1284
20230825,141300,21626794430,4525,4535,4545,4525,41452
20230825,141200,21439023935,4535,4545,4545,4535,3174
20230825,141100,21424609940,4545,4545,4545,4540,3919
20230825,141000,21406805030,4545,4545,4545,4545,2423
20230825,140900,21395792495,4545,4545,4550,4545,2701
20230825,140800,21383513350,4545,4550,4550,4545,3764
20230825,140700,21366392195,4550,4550,4550,4550,1048
20230825,140600,21361623795,4550,4545,4550,4545,564
20230825,140500,21359058090,4545,4550,4550,4540,6195
20230825,140400,21330894030,4550,4550,4560,4550,1504
20230825,140300,21324045620,4560,4560,4565,4560,738
20230825,140200,21320678530,4550,4565,4565,4550,2004
20230825,140100,21311557970,4565,4565,4565,4550,5449
20230825,140000,21286703965,4565,4560,4565,4560,2016
20230825,135900,21277503115,4555,4565,4565,4550,2890
20230825,135800,21264333165,4565,4550,4565,4550,4459
20230825,135700,21244000100,4550,4540,4570,4540,10853
20230825,135600,21194491850,4540,4530,4540,4530,1061
20230825,135500,21189676020,4530,4535,4540,4530,3522
20230825,135400,21173718280,4530,4530,4530,4525,17792
20230825,135300,21093178850,4535,4535,4535,4525,6291
20230825,135200,21064686265,4530,4530,4535,4525,4994
20230825,135100,21042063745,4530,4525,4535,4525,8204
20230825,135000,21004899925,4525,4530,4535,4525,7727
20230825,134900,20969914365,4535,4530,4535,4530,9700
20230825,134800,20925961950,4530,4530,4535,4525,9401
20230825,134700,20883384935,4530,4535,4535,4525,15360
20230825,134600,20813822855,4535,4535,4545,4530,11992
20230825,134500,20759459520,4545,4535,4545,4530,7337
20230825,134400,20726170470,4535,4530,4535,4525,17554
20230825,134300,20646650980,4535,4540,4540,4530,9228
20230825,134200,20604817330,4540,4530,4540,4530,5022
20230825,134100,20582040890,4530,4540,4540,4525,14709
20230825,134000,20515373310,4535,4550,4550,4535,9521
20230825,133900,20472140235,4550,4550,4550,4545,587
20230825,133800,20469471755,4540,4550,4555,4540,5080
20230825,133700,20446397310,4545,4535,4550,4535,5134
20230825,133600,20423064965,4545,4550,4550,4535,16073
20230825,133500,20350071955,4550,4555,4555,4550,4425
20230825,133400,20329938145,4555,4560,4560,4545,34398
20230825,133300,20173371255,4560,4560,4565,4560,14553
20230825,133200,20107008005,4560,4570,4575,4560,16288
20230825,133100,20032669075,4575,4570,4575,4570,6647
20230825,133000,20002285070,4570,4570,4570,4565,5226
20230825,132900,19978417930,4565,4565,4570,4560,11483
20230825,132800,19925994455,4570,4580,4580,4565,17292
20230825,132700,19846935060,4575,4580,4580,4570,15052
20230825,132600,19778065130,4580,4580,4585,4580,5073
20230825,132500,19754829985,4575,4585,4585,4575,11054
20230825,132400,19704180265,4585,4590,4590,4585,8913
20230825,132300,19663294955,4585,4590,4600,4580,11180
20230825,132200,19611990600,4590,4590,4595,4585,7223
20230825,132100,19578842615,4590,4590,4595,4585,4363
20230825,132000,19558826455,4590,4585,4590,4585,5442
20230825,131900,19533855380,4590,4600,4600,4585,3832
20230825,131800,19516241025,4605,4595,4605,4585,26431
20230825,131700,19394858195,4595,4590,4595,4585,3051
20230825,131600,19380852180,4590,4585,4595,4580,6908
20230825,131500,19349154390,4580,4610,4615,4580,46166
20230825,131400,19136884815,4615,4615,4625,4610,32346
20230825,131300,18987590345,4615,4595,4625,4590,30622
20230825,131200,18846470170,4590,4615,4620,4590,52492
20230825,131100,18604961770,4605,4605,4635,4600,95284
20230825,131000,18165045500,4605,4605,4610,4595,16443
20230825,130900,18089304805,4605,4600,4605,4595,15087
20230825,130800,18019856005,4600,4600,4605,4600,20202
20230825,130700,17926878035,4600,4585,4600,4585,17417
20230825,130600,17846935810,4575,4585,4585,4575,5028
20230825,130500,17823901740,4580,4580,4585,4575,1975
20230825,130400,17814856805,4580,4580,4580,4575,3457
20230825,130300,17799025810,4580,4585,4585,4575,1763
20230825,130200,17790951735,4585,4580,4585,4575,5498
20230825,130100,17765771690,4575,4570,4580,4570,1710
20230825,130000,17757944515,4580,4580,4580,4565,4701
20230825,125900,17736451110,4580,4565,4580,4565,5904
20230825,125800,17709475685,4565,4570,4570,4565,6005
20230825,125700,17682052160,4570,4570,4575,4570,2672
20230825,125600,17669828770,4570,4580,4580,4570,4034
20230825,125500,17651367115,4580,4575,4580,4575,971
20230825,125400,17646924720,4580,4590,4590,4565,8224
20230825,125300,17609255800,4590,4590,4590,4585,2974
20230825,125200,17595613485,4585,4585,4590,4585,3635
20230825,125100,17578932155,4590,4585,4590,4585,4265
20230825,125000,17559376105,4585,4575,4585,4575,2588
20230825,124900,17547513150,4585,4575,4585,4575,1613
20230825,124800,17540126540,4575,4575,4580,4575,3374
20230825,124700,17524690475,4580,4585,4585,4580,4933
20230825,124600,17502083410,4580,4580,4585,4580,3054
20230825,124500,17488094790,4580,4575,4580,4575,3345
20230825,124400,17472776115,4575,4580,4580,4575,1353
20230825,124300,17466586105,4575,4575,4580,4570,2819
20230825,124200,17453691400,4580,4575,4580,4570,2907
20230825,124100,17440392880,4570,4575,4575,4565,4696
20230825,124000,17418932575,4580,4580,4580,4570,9589
20230825,123900,17375059815,4585,4585,4590,4580,2217
20230825,123800,17364895180,4585,4585,4590,4580,4537
20230825,123700,17344094035,4590,4585,4590,4585,6424
20230825,123600,17314637150,4590,4590,4590,4585,10103
20230825,123500,17268306755,4590,4600,4600,4585,12899
20230825,123400,17209118515,4600,4605,4615,4585,35172
20230825,123300,17047214235,4605,4590,4605,4590,20626
20230825,123200,16952376870,4590,4590,4595,4585,7304
20230825,123100,16918851490,4590,4585,4595,4580,19687
20230825,123000,16828514650,4585,4580,4585,4575,3327
20230825,122900,16813275835,4580,4580,4580,4575,5093
20230825,122800,16789955450,4575,4575,4580,4575,6652
20230825,122700,16759508570,4575,4570,4580,4565,8298
20230825,122600,16721529435,4565,4565,4570,4565,1622
20230825,122500,16714121355,4570,4575,4575,4565,4326
20230825,122400,16694355830,4575,4570,4575,4565,4020
20230825,122300,16675987985,4570,4565,4570,4565,2885
20230825,122200,16662805865,4565,4565,4565,4560,1016
20230825,122100,16658167830,4565,4565,4565,4560,530
20230825,122000,16655750205,4565,4560,4565,4555,4252
20230825,121900,16636362550,4565,4570,4570,4560,5968
20230825,121800,16609120925,4570,4580,4580,4570,6112
20230825,121700,16581159010,4570,4575,4580,4570,5009
20230825,121600,16558234960,4580,4560,4580,4560,10320
20230825,121500,16511085340,4565,4565,4565,4560,3414
20230825,121400,16495503635,4570,4570,4570,4570,2023
20230825,121300,16486258525,4570,4570,4570,4565,664
20230825,121200,16483226125,4570,4570,4575,4565,1917
20230825,121100,16474464385,4570,4570,4575,4565,3475
20230825,121000,16458579090,4575,4565,4575,4560,8035
20230825,120900,16421852810,4565,4555,4565,4550,1278
20230825,120800,16416021270,4555,4555,4570,4555,4299
20230825,120700,16396406040,4555,4560,4560,4550,4960
20230825,120600,16373807610,4560,4555,4560,4550,688
20230825,120500,16370674195,4555,4550,4555,4545,770
20230825,120400,16367169100,4560,4555,4560,4555,2023
20230825,120300,16357950770,4545,4550,4550,4540,1820
20230825,120200,16349684130,4550,4545,4550,4540,1020
20230825,120100,16345049765,4545,4550,4550,4545,2834
20230825,120000,16332167055,4550,4550,4550,4545,2776
20230825,115900,16319536760,4550,4550,4555,4550,2034
20230825,115800,16310281260,4550,4550,4560,4545,9110
20230825,115700,16268832605,4550,4555,4565,4550,4530
20230825,115600,16248186345,4555,4555,4560,4555,1906
20230825,115500,16239504005,4565,4560,4570,4555,3765
20230825,115400,16222335475,4565,4560,4570,4560,3303
20230825,115300,16207251260,4565,4560,4565,4550,4350
20230825,115200,16187425000,4560,4560,4560,4555,5397
20230825,115100,16162841435,4560,4560,4560,4555,2332
20230825,115000,16152210740,4570,4565,4570,4560,9752
20230825,114900,16107702300,4570,4565,4580,4560,15477
20230825,114800,16036931475,4565,4550,4565,4550,4588
20230825,114700,16016032680,4550,4550,4555,4550,8466
20230825,114600,15977484455,4550,4550,4550,4540,8825
20230825,114500,15937347730,4550,4540,4550,4535,2773
20230825,114400,15924749205,4545,4530,4545,4530,5618
20230825,114300,15899256415,4530,4530,4535,4530,1070
20230825,114200,15894409255,4525,4525,4525,4520,1454
20230825,114100,15887833625,4525,4520,4525,4515,2188
20230825,114000,15877950355,4525,4510,4530,4510,2122
20230825,113900,15868356790,4515,4520,4525,4510,2922
20230825,113800,15855172625,4510,4515,4520,4510,5647
20230825,113700,15829699790,4515,4525,4525,4515,2172
20230825,113600,15819882250,4525,4520,4525,4510,674
20230825,113500,15816835050,4510,4520,4530,4510,2395
20230825,113400,15806025550,4530,4510,4535,4505,9359
20230825,113300,15763719855,4505,4505,4510,4500,1549
20230825,113200,15756742665,4500,4505,4510,4500,2014
20230825,113100,15747671890,4505,4510,4515,4500,335
20230825,113000,15746161735,4510,4500,4515,4490,17347
20230825,112900,15668183210,4500,4510,4515,4500,8084
20230825,112800,15631791670,4505,4500,4510,4500,2589
20230825,112700,15620130915,4510,4510,4515,4505,3404
20230825,112600,15604792090,4510,4500,4515,4500,1380
20230825,112500,15598565070,4515,4515,4525,4495,15008
20230825,112400,15531002040,4520,4510,4525,4500,8195
20230825,112300,15494012025,4510,4510,4515,4500,35722
20230825,112200,15333121900,4515,4520,4520,4510,8244
20230825,112100,15295922555,4520,4520,4520,4515,4430
20230825,112000,15275918545,4520,4520,4525,4515,8245
20230825,111900,15238679205,4520,4535,4535,4520,4393
20230825,111800,15218820815,4535,4525,4535,4525,4423
20230825,111700,15198803100,4525,4530,4535,4520,9071
20230825,111600,15157791845,4530,4525,4535,4520,5365
20230825,111500,15133511965,4525,4525,4525,4520,6719
20230825,111400,15103128435,4525,4530,4530,4520,2710
20230825,111300,15090866030,4535,4525,4535,4515,5168
20230825,111200,15067494435,4530,4515,4530,4510,7427
20230825,111100,15033916915,4515,4530,4540,4515,49029
20230825,111000,14812210645,4530,4540,4545,4530,18889
20230825,110900,14726575095,4540,4540,4545,4535,4188
20230825,110800,14707562195,4540,4545,4550,4535,6916
20230825,110700,14676168130,4545,4545,4550,4535,7434
20230825,110600,14642409270,4545,4545,4550,4540,11375
20230825,110500,14590746815,4545,4545,4550,4540,13566
20230825,110400,14529084240,4550,4555,4555,4545,8145
20230825,110300,14492011420,4555,4565,4565,4555,2321
20230825,110200,14481427220,4565,4550,4570,4550,3179
20230825,110100,14466922750,4550,4545,4555,4545,6359
20230825,110000,14437989970,4545,4560,4560,4545,3773
20230825,105900,14420824640,4555,4555,4560,4550,3216
20230825,105800,14406173465,4555,4550,4560,4545,6095
20230825,105700,14378421895,4550,4555,4555,4545,6536
20230825,105600,14348671375,4555,4555,4560,4555,1709
20230825,105500,14340886555,4555,4555,4565,4555,5180
20230825,105400,14317272390,4560,4550,4565,4550,1162
20230825,105300,14311976405,4550,4545,4560,4540,1974
20230825,105200,14303006355,4540,4560,4560,4540,9110
20230825,105100,14261569950,4550,4560,4560,4550,12654
20230825,105000,14203937120,4560,4570,4570,4560,4422
20230825,104900,14183765795,4565,4580,4585,4565,12092
20230825,104800,14128469295,4585,4590,4595,4580,9388
20230825,104700,14085409080,4595,4590,4595,4585,13217
20230825,104600,14024724735,4590,4570,4590,4570,16011
20230825,104500,13951474225,4570,4565,4570,4565,2535
20230825,104400,13939901040,4565,4545,4565,4545,5065
20230825,104300,13916833155,4545,4550,4555,4545,8247
20230825,104200,13879318250,4550,4540,4555,4540,2278
20230825,104100,13868957590,4540,4545,4545,4540,3391
20230825,104000,13853554735,4545,4545,4545,4545,3481
20230825,103900,13837733590,4545,4550,4555,4545,7749
20230825,103800,13802498220,4550,4545,4560,4545,1943
20230825,103700,13793656965,4540,4560,4565,4540,19200
20230825,103600,13706352755,4560,4570,4570,4560,1275
20230825,103500,13700529085,4565,4555,4570,4550,7790
20230825,103400,13665011385,4555,4560,4565,4555,1659
20230825,103300,13657449350,4560,4555,4560,4555,6061
20230825,103200,13629817030,4555,4555,4560,4545,9336
20230825,103100,13587318400,4555,4560,4565,4555,3819
20230825,103000,13569902650,4565,4565,4570,4560,3340
20230825,102900,13554657695,4565,4570,4575,4565,5146
20230825,102800,13531137695,4565,4560,4570,4555,7070
20230825,102700,13498901650,4555,4545,4560,4545,17775
20230825,102600,13418059670,4545,4540,4550,4540,5472
20230825,102500,13393170300,4540,4540,4545,4535,7267
20230825,102400,13360181745,4540,4535,4545,4535,11338
20230825,102300,13308745370,4535,4545,4545,4535,6007
20230825,102200,13281484910,4540,4540,4555,4535,13719
20230825,102100,13219170640,4540,4535,4545,4535,7728
20230825,102000,13184071705,4540,4545,4550,4535,15461
20230825,101900,13113875610,4550,4550,4550,4545,4848
20230825,101800,13091833405,4555,4550,4555,4545,9425
20230825,101700,13048987030,4550,4550,4555,4550,4523
20230825,101600,13028406830,4555,4560,4565,4550,11158
20230825,101500,12977577650,4560,4555,4565,4555,3797
20230825,101400,12960260035,4555,4565,4565,4555,4638
20230825,101300,12939109345,4565,4570,4570,4560,3364
20230825,101200,12923752490,4570,4570,4575,4545,13814
20230825,101100,12860823735,4570,4550,4570,4545,18340
20230825,101000,12777268435,4545,4565,4565,4545,1995
20230825,100900,12768186195,4565,4550,4570,4535,17336
20230825,100800,12689284665,4535,4535,4540,4530,10805
20230825,100700,12640270570,4540,4555,4555,4535,5059
20230825,100600,12617285245,4555,4530,4565,4530,9254
20230825,100500,12575205175,4530,4545,4555,4530,27118
20230825,100400,12452085050,4545,4560,4565,4545,16372
20230825,100300,12377574195,4560,4560,4575,4550,19199
20230825,100200,12290033315,4560,4550,4575,4550,13021
20230825,100100,12230650050,4550,4550,4555,4545,14997
20230825,100000,12162443200,4550,4565,4580,4545,37677
20230825,095900,11990777275,4570,4605,4610,4570,81343
20230825,095800,11617493570,4605,4600,4620,4595,53802
20230825,095700,11369485690,4600,4600,4610,4590,42475
20230825,095600,11174003435,4600,4580,4600,4570,56337
20230825,095500,10915461190,4580,4585,4590,4565,28071
20230825,095400,10786931700,4590,4575,4590,4560,62117
20230825,095300,10502634890,4570,4555,4590,4555,109242
20230825,095200,10002905345,4555,4510,4565,4505,43737
20230825,095100,9804547780,4510,4515,4515,4510,6944
20230825,095000,9773211655,4515,4515,4525,4510,11110
20230825,094900,9723059515,4510,4515,4525,4505,16330
20230825,094800,9649297425,4510,4490,4510,4480,24689
20230825,094700,9538333595,4485,4490,4495,4485,13903
20230825,094600,9475953670,4490,4485,4490,4480,21166
20230825,094500,9381092160,4485,4495,4500,4480,37692
20230825,094400,9211956425,4495,4510,4510,4495,26831
20230825,094300,9091139420,4515,4525,4525,4510,22365
20230825,094200,8990076155,4525,4515,4530,4515,11957
20230825,094100,8935977800,4520,4520,4530,4515,9432
20230825,094000,8893340720,4520,4545,4545,4520,18482
20230825,093900,8809553140,4540,4545,4550,4540,25618
20230825,093800,8693094760,4545,4530,4550,4525,25285
20230825,093700,8578241120,4530,4540,4545,4530,22473
20230825,093600,8476266715,4540,4525,4550,4520,33408
20230825,093500,8324517395,4520,4515,4530,4510,13345
20230825,093400,8264186775,4515,4510,4515,4505,7823
20230825,093300,8228894295,4515,4515,4515,4500,5890
20230825,093200,8202347425,4515,4520,4520,4505,7936
20230825,093100,8166528030,4525,4500,4525,4485,23123
20230825,093000,8062472020,4490,4500,4500,4485,13208
20230825,092900,8003115010,4485,4500,4505,4485,33535
20230825,092800,7852431045,4490,4510,4510,4490,19539
20230825,092700,7764487350,4505,4515,4525,4505,14326
20230825,092600,7699841295,4520,4515,4535,4510,8439
20230825,092500,7661673065,4500,4495,4510,4480,60388
20230825,092400,7390076710,4500,4505,4505,4490,32700
20230825,092300,7243073860,4505,4505,4515,4500,18784
20230825,092200,7158528050,4505,4510,4525,4500,21953
20230825,092100,7059633360,4510,4520,4525,4505,18403
20230825,092000,6976577815,4510,4510,4525,4500,22210
20230825,091900,6876236735,4515,4500,4525,4495,48709
20230825,091800,6656624940,4495,4510,4525,4485,41993
20230825,091700,6467221060,4495,4505,4525,4485,20285
20230825,091600,6375836150,4505,4510,4520,4465,59777
20230825,091500,6107526830,4510,4500,4565,4485,192687
20230825,091400,5233696995,4500,4510,4515,4500,24312
20230825,091300,5124164585,4500,4520,4520,4495,61643
20230825,091200,4846490295,4520,4525,4530,4515,33659
20230825,091100,4694326995,4545,4530,4555,4520,24808
20230825,091000,4581854600,4530,4545,4580,4525,69258
20230825,090900,4266650085,4545,4515,4565,4510,72730
20230825,090800,3935988970,4515,4535,4550,4515,97665
20230825,090700,3492594915,4545,4500,4545,4490,69781
20230825,090600,3177414945,4490,4485,4500,4470,23681
20230825,090500,3071190225,4495,4460,4495,4455,45795
20230825,090400,2866179210,4465,4515,4515,4450,99377
20230825,090300,2420621390,4515,4485,4525,4470,84598
20230825,090200,2039446985,4485,4450,4500,4435,79157
20230825,090100,1686620655,4455,4485,4520,4435,144826
20230825,090000,1038983340,4485,4480,4500,4435,228443