KissMeData/033240/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,190600,1333710650,25450,25450,25450,25450,1060
20230825,190500,1333710650,25450,25450,25450,25450,0
20230825,190400,1333710650,25450,25450,25450,25450,0
20230825,190300,1333710650,25450,25450,25450,25450,0
20230825,190200,1333710650,25450,25450,25450,25450,0
20230825,190100,1333710650,25450,25450,25450,25450,0
20230825,190000,1333710650,25450,25450,25450,25450,0
20230825,185900,1333710650,25450,25450,25450,25450,0
20230825,185800,1333710650,25450,25450,25450,25450,0
20230825,185700,1333710650,25450,25450,25450,25450,0
20230825,185600,1333710650,25450,25450,25450,25450,0
20230825,185500,1333710650,25450,25450,25450,25450,0
20230825,185400,1333710650,25450,25450,25450,25450,0
20230825,185300,1333710650,25450,25450,25450,25450,0
20230825,185200,1333710650,25450,25450,25450,25450,0
20230825,185100,1333710650,25450,25450,25450,25450,0
20230825,185000,1333710650,25450,25450,25450,25450,0
20230825,184900,1333710650,25450,25450,25450,25450,0
20230825,184800,1333710650,25450,25450,25450,25450,0
20230825,184700,1333710650,25450,25450,25450,25450,0
20230825,184600,1333710650,25450,25450,25450,25450,0
20230825,184500,1333710650,25450,25450,25450,25450,0
20230825,184400,1333710650,25450,25450,25450,25450,0
20230825,184300,1333710650,25450,25450,25450,25450,0
20230825,184200,1333710650,25450,25450,25450,25450,0
20230825,184100,1333710650,25450,25450,25450,25450,0
20230825,184000,1333710650,25450,25450,25450,25450,0
20230825,183900,1333710650,25450,25450,25450,25450,0
20230825,183800,1333710650,25450,25450,25450,25450,0
20230825,183700,1333710650,25450,25450,25450,25450,0
20230825,183600,1333710650,25450,25450,25450,25450,1060
20230825,183500,1333710650,25450,25450,25450,25450,0
20230825,183400,1333710650,25450,25450,25450,25450,0
20230825,183300,1333710650,25450,25450,25450,25450,0
20230825,183200,1333710650,25450,25450,25450,25450,0
20230825,183100,1333710650,25450,25450,25450,25450,0
20230825,183000,1333710650,25450,25450,25450,25450,0
20230825,182900,1333710650,25450,25450,25450,25450,0
20230825,182800,1333710650,25450,25450,25450,25450,0
20230825,182700,1333710650,25450,25450,25450,25450,0
20230825,182600,1333710650,25450,25450,25450,25450,0
20230825,182500,1333710650,25450,25450,25450,25450,0
20230825,182400,1333710650,25450,25450,25450,25450,0
20230825,182300,1333710650,25450,25450,25450,25450,0
20230825,182200,1333710650,25450,25450,25450,25450,0
20230825,182100,1333710650,25450,25450,25450,25450,0
20230825,182000,1333710650,25450,25450,25450,25450,0
20230825,181900,1333710650,25450,25450,25450,25450,0
20230825,181800,1333710650,25450,25450,25450,25450,0
20230825,181700,1333710650,25450,25450,25450,25450,0
20230825,181600,1333710650,25450,25450,25450,25450,0
20230825,181500,1333710650,25450,25450,25450,25450,0
20230825,181400,1333710650,25450,25450,25450,25450,0
20230825,181300,1333710650,25450,25450,25450,25450,0
20230825,181200,1333710650,25450,25450,25450,25450,0
20230825,181100,1333710650,25450,25450,25450,25450,0
20230825,181000,1333710650,25450,25450,25450,25450,0
20230825,180900,1333710650,25450,25450,25450,25450,0
20230825,180800,1333710650,25450,25450,25450,25450,0
20230825,180700,1333710650,25450,25450,25450,25450,0
20230825,180600,1333710650,25450,25450,25450,25450,1060
20230825,180500,1333710650,25450,25450,25450,25450,0
20230825,180400,1333710650,25450,25450,25450,25450,0
20230825,180300,1333710650,25450,25450,25450,25450,0
20230825,180200,1333710650,25450,25450,25450,25450,0
20230825,180100,1333710650,25450,25450,25450,25450,0
20230825,180000,1333710650,25450,25450,25450,25450,0
20230825,175900,1333710650,25450,25450,25450,25450,0
20230825,175800,1333710650,25450,25450,25450,25450,0
20230825,175700,1333710650,25450,25450,25450,25450,0
20230825,175600,1333710650,25450,25450,25450,25450,0
20230825,175500,1333710650,25450,25450,25450,25450,0
20230825,175400,1333710650,25450,25450,25450,25450,0
20230825,175300,1333710650,25450,25450,25450,25450,0
20230825,175200,1333710650,25450,25450,25450,25450,0
20230825,175100,1333710650,25450,25450,25450,25450,0
20230825,175000,1333710650,25450,25450,25450,25450,0
20230825,174900,1333710650,25450,25450,25450,25450,0
20230825,174800,1333710650,25450,25450,25450,25450,0
20230825,174700,1333710650,25450,25450,25450,25450,0
20230825,174600,1333710650,25450,25450,25450,25450,0
20230825,174500,1333710650,25450,25450,25450,25450,0
20230825,174400,1333710650,25450,25450,25450,25450,0
20230825,174300,1333710650,25450,25450,25450,25450,0
20230825,174200,1333710650,25450,25450,25450,25450,0
20230825,174100,1333710650,25450,25450,25450,25450,0
20230825,174000,1333710650,25450,25450,25450,25450,0
20230825,173900,1333710650,25450,25450,25450,25450,0
20230825,173800,1333710650,25450,25450,25450,25450,0
20230825,173700,1333710650,25450,25450,25450,25450,0
20230825,173600,1333710650,25450,25450,25450,25450,1060
20230825,173500,1333710650,25450,25450,25450,25450,0
20230825,173400,1333710650,25450,25450,25450,25450,0
20230825,173300,1333710650,25450,25450,25450,25450,0
20230825,173200,1333710650,25450,25450,25450,25450,0
20230825,173100,1333710650,25450,25450,25450,25450,0
20230825,173000,1333710650,25450,25450,25450,25450,0
20230825,172900,1333710650,25450,25450,25450,25450,0
20230825,172800,1333710650,25450,25450,25450,25450,0
20230825,172700,1333710650,25450,25450,25450,25450,0
20230825,172600,1333710650,25450,25450,25450,25450,0
20230825,172500,1333710650,25450,25450,25450,25450,0
20230825,172400,1333710650,25450,25450,25450,25450,0
20230825,172300,1333710650,25450,25450,25450,25450,0
20230825,172200,1333710650,25450,25450,25450,25450,0
20230825,172100,1333710650,25450,25450,25450,25450,0
20230825,172000,1333710650,25450,25450,25450,25450,0
20230825,171900,1333710650,25450,25450,25450,25450,0
20230825,171800,1333710650,25450,25450,25450,25450,0
20230825,171700,1333710650,25450,25450,25450,25450,0
20230825,171600,1333710650,25450,25450,25450,25450,0
20230825,171500,1333710650,25450,25450,25450,25450,0
20230825,171400,1333710650,25450,25450,25450,25450,0
20230825,171300,1333710650,25450,25450,25450,25450,0
20230825,171200,1333710650,25450,25450,25450,25450,0
20230825,171100,1333710650,25450,25450,25450,25450,0
20230825,171000,1333710650,25450,25450,25450,25450,0
20230825,170900,1333710650,25450,25450,25450,25450,0
20230825,170800,1333710650,25450,25450,25450,25450,0
20230825,170700,1333710650,25450,25450,25450,25450,0
20230825,170600,1333710650,25450,25450,25450,25450,1060
20230825,170500,1333710650,25450,25450,25450,25450,0
20230825,170400,1333710650,25450,25450,25450,25450,0
20230825,170300,1333710650,25450,25450,25450,25450,0
20230825,170200,1333710650,25450,25450,25450,25450,0
20230825,170100,1333710650,25450,25450,25450,25450,0
20230825,170000,1333710650,25450,25450,25450,25450,0
20230825,165900,1333710650,25450,25450,25450,25450,0
20230825,165800,1333710650,25450,25450,25450,25450,0
20230825,165700,1333710650,25450,25450,25450,25450,0
20230825,165600,1333710650,25450,25450,25450,25450,0
20230825,165500,1333710650,25450,25450,25450,25450,0
20230825,165400,1333710650,25450,25450,25450,25450,0
20230825,165300,1333710650,25450,25450,25450,25450,0
20230825,165200,1333710650,25450,25450,25450,25450,0
20230825,165100,1333710650,25450,25450,25450,25450,0
20230825,165000,1333710650,25450,25450,25450,25450,0
20230825,164900,1333710650,25450,25450,25450,25450,0
20230825,164800,1333710650,25450,25450,25450,25450,0
20230825,164700,1333710650,25450,25450,25450,25450,0
20230825,164600,1333710650,25450,25450,25450,25450,0
20230825,164500,1333710650,25450,25450,25450,25450,0
20230825,164400,1333710650,25450,25450,25450,25450,0
20230825,164300,1333710650,25450,25450,25450,25450,0
20230825,164200,1333710650,25450,25450,25450,25450,0
20230825,164100,1333710650,25450,25450,25450,25450,0
20230825,164000,1333710650,25450,25450,25450,25450,0
20230825,163900,1333710650,25450,25450,25450,25450,0
20230825,163800,1333710650,25450,25450,25450,25450,0
20230825,163700,1333710650,25450,25450,25450,25450,0
20230825,163600,1333710650,25450,25450,25450,25450,1060
20230825,163500,1333710650,25450,25450,25450,25450,0
20230825,163400,1333710650,25450,25450,25450,25450,0
20230825,163300,1333710650,25450,25450,25450,25450,0
20230825,163200,1333710650,25450,25450,25450,25450,0
20230825,163100,1333710650,25450,25450,25450,25450,0
20230825,163000,1333710650,25450,25450,25450,25450,0
20230825,162900,1333710650,25450,25450,25450,25450,0
20230825,162800,1333710650,25450,25450,25450,25450,0
20230825,162700,1333710650,25450,25450,25450,25450,0
20230825,162600,1333710650,25450,25450,25450,25450,0
20230825,162500,1333710650,25450,25450,25450,25450,0
20230825,162400,1333710650,25450,25450,25450,25450,0
20230825,162300,1333710650,25450,25450,25450,25450,0
20230825,162200,1333710650,25450,25450,25450,25450,0
20230825,162100,1333710650,25450,25450,25450,25450,0
20230825,162000,1333710650,25450,25450,25450,25450,0
20230825,161900,1333710650,25450,25450,25450,25450,0
20230825,161800,1333710650,25450,25450,25450,25450,0
20230825,161700,1333710650,25450,25450,25450,25450,0
20230825,161600,1333710650,25450,25450,25450,25450,0
20230825,161500,1333710650,25450,25450,25450,25450,0
20230825,161400,1333710650,25450,25450,25450,25450,0
20230825,161300,1333710650,25450,25450,25450,25450,0
20230825,161200,1333710650,25450,25450,25450,25450,0
20230825,161100,1333710650,25450,25450,25450,25450,0
20230825,161000,1333710650,25450,25450,25450,25450,0
20230825,160900,1333710650,25450,25450,25450,25450,0
20230825,160800,1333710650,25450,25450,25450,25450,0
20230825,160700,1333710650,25450,25450,25450,25450,0
20230825,160600,1333710650,25450,25450,25450,25450,1060
20230825,160500,1333710650,25450,25450,25450,25450,0
20230825,160400,1333710650,25450,25450,25450,25450,0
20230825,160300,1333710650,25450,25450,25450,25450,0
20230825,160200,1333710650,25450,25450,25450,25450,0
20230825,160100,1333710650,25450,25450,25450,25450,0
20230825,160000,1333710650,25450,25450,25450,25450,0
20230825,155900,1333710650,25450,25450,25450,25450,0
20230825,155800,1333710650,25450,25450,25450,25450,0
20230825,155700,1333710650,25450,25450,25450,25450,0
20230825,155600,1333710650,25450,25450,25450,25450,0
20230825,155500,1333710650,25450,25450,25450,25450,0
20230825,155400,1333710650,25450,25450,25450,25450,0
20230825,155300,1333710650,25450,25450,25450,25450,0
20230825,155200,1333710650,25450,25450,25450,25450,0
20230825,155100,1333710650,25450,25450,25450,25450,0
20230825,155000,1333710650,25450,25450,25450,25450,0
20230825,154900,1333710650,25450,25450,25450,25450,0
20230825,154800,1333710650,25450,25450,25450,25450,0
20230825,154700,1333710650,25450,25450,25450,25450,0
20230825,154600,1333710650,25450,25450,25450,25450,0
20230825,154500,1333710650,25450,25450,25450,25450,0
20230825,154400,1333710650,25450,25450,25450,25450,0
20230825,154300,1333710650,25450,25450,25450,25450,0
20230825,154200,1333710650,25450,25450,25450,25450,0
20230825,154100,1333710650,25450,25450,25450,25450,0
20230825,154000,1333710650,25450,25450,25450,25450,0
20230825,153900,1333710650,25450,25450,25450,25450,0
20230825,153800,1333710650,25450,25450,25450,25450,0
20230825,153700,1333710650,25450,25450,25450,25450,0
20230825,153600,1333710650,25450,25450,25450,25450,1060
20230825,153500,1333710650,25450,25450,25450,25450,0
20230825,153400,1333710650,25450,25450,25450,25450,0
20230825,153300,1333710650,25450,25450,25450,25450,0
20230825,153200,1333710650,25450,25450,25450,25450,0
20230825,153100,1333710650,25450,25450,25450,25450,0
20230825,153000,1333710650,25450,25450,25450,25450,1060
20230825,152900,1306733650,25400,25400,25400,25400,0
20230825,152800,1306733650,25400,25400,25400,25400,0
20230825,152700,1306733650,25400,25400,25400,25400,0
20230825,152600,1306733650,25400,25400,25400,25400,0
20230825,152500,1306733650,25400,25400,25400,25400,0
20230825,152400,1306733650,25400,25400,25400,25400,0
20230825,152300,1306733650,25400,25400,25400,25400,0
20230825,152200,1306733650,25400,25400,25400,25400,0
20230825,152100,1306733650,25400,25400,25400,25400,0
20230825,152000,1306733650,25400,25400,25400,25400,0
20230825,151900,1306733650,25400,25400,25400,25250,151
20230825,151800,1302913100,25250,25400,25450,25200,1961
20230825,151700,1253374900,25450,25450,25450,25400,139
20230825,151600,1249839500,25450,25350,25450,25300,291
20230825,151500,1242455050,25300,25300,25350,25300,556
20230825,151400,1228387650,25350,25300,25400,25300,171
20230825,151300,1224052800,25300,25350,25350,25300,27
20230825,151200,1223368950,25300,25300,25350,25300,241
20230825,151100,1217269150,25350,25350,25350,25300,20
20230825,151000,1216762400,25300,25400,25400,25300,10
20230825,150900,1216508900,25300,25300,25350,25300,94
20230825,150800,1214126200,25300,25300,25350,25300,57
20230825,150700,1212681350,25300,25300,25350,25300,55
20230825,150600,1211287350,25300,25300,25300,25300,43
20230825,150500,1210199450,25300,25300,25300,25300,22
20230825,150400,1209642850,25300,25300,25350,25300,13
20230825,150300,1209313900,25300,25300,25300,25300,3
20230825,150200,1209238000,25300,25300,25300,25300,15
20230825,150100,1208858500,25300,25300,25300,25300,4
20230825,150000,1208757300,25300,25300,25350,25300,7
20230825,145900,1208580150,25300,25350,25350,25300,56
20230825,145800,1207163250,25350,25350,25350,25350,2
20230825,145700,1207112550,25350,25350,25350,25350,12
20230825,145600,1206808350,25350,25350,25350,25350,1
20230825,145500,1206783000,25400,25350,25400,25350,29
20230825,145400,1206047800,25400,25350,25400,25350,658
20230825,145300,1189367050,25300,25300,25300,25300,37
20230825,145200,1188430950,25300,25350,25350,25300,123
20230825,145100,1185313850,25350,25300,25350,25300,21
20230825,145000,1184782050,25350,25300,25350,25300,31
20230825,144900,1183997650,25300,25250,25350,25250,86
20230825,144800,1181822400,25250,25250,25250,25250,10
20230825,144700,1181569900,25300,25300,25300,25300,7
20230825,144600,1181392800,25300,25250,25300,25250,43
20230825,144500,1180306250,25300,25300,25300,25300,12
20230825,144400,1180002650,25300,25300,25300,25300,1
20230825,144300,1179977350,25300,25250,25300,25250,17
20230825,144200,1179548050,25350,25350,25350,25350,2
20230825,144100,1179497350,25350,25300,25350,25300,107
20230825,144000,1176790200,25300,25250,25300,25250,15
20230825,143900,1176411400,25350,25250,25350,25250,3
20230825,143800,1176335450,25350,25350,25350,25350,42
20230825,143700,1175270750,25250,25300,25300,25250,49
20230825,143600,1174032200,25350,25300,25350,25300,17
20230825,143500,1173602000,25350,25300,25350,25300,2
20230825,143400,1173551350,25350,25350,25350,25350,3
20230825,143300,1173475300,25300,25450,25450,25300,12
20230825,143200,1173171550,25450,25300,25450,25300,892
20230825,143100,1150492950,25300,25300,25300,25250,431
20230825,143000,1139589500,25300,25400,25400,25300,17
20230825,142900,1139159100,25400,25400,25400,25400,0
20230825,142800,1139159100,25400,25400,25400,25400,42
20230825,142700,1138092300,25450,25450,25450,25450,1
20230825,142600,1138066850,25500,25350,25500,25350,739
20230825,142500,1119246450,25350,25350,25350,25350,2
20230825,142400,1119195750,25300,25300,25350,25300,78
20230825,142300,1117222300,25350,25350,25350,25350,3
20230825,142200,1117146250,25350,25350,25350,25350,2
20230825,142100,1117095550,25350,25350,25350,25300,19
20230825,142000,1116614600,25400,25400,25400,25400,2
20230825,141900,1116563800,25400,25400,25400,25400,21
20230825,141800,1116030400,25400,25400,25400,25400,1
20230825,141700,1116005000,25450,25400,25450,25350,704
20230825,141600,1098128250,25350,25350,25400,25350,124
20230825,141500,1094984800,25400,25350,25400,25350,123
20230825,141400,1091866700,25350,25350,25350,25350,2
20230825,141300,1091816000,25350,25350,25350,25350,2
20230825,141200,1091765300,25350,25350,25350,25300,15
20230825,141100,1091385700,25300,25350,25350,25300,16
20230825,141000,1090980750,25350,25350,25350,25350,3
20230825,140900,1090904700,25350,25350,25350,25300,16
20230825,140800,1090499800,25350,25350,25350,25300,15
20230825,140700,1090120200,25350,25350,25350,25350,26
20230825,140600,1089461100,25400,25350,25400,25350,16
20230825,140500,1089055350,25400,25350,25400,25350,86
20230825,140400,1086873150,25400,25350,25400,25350,6
20230825,140300,1086721000,25350,25300,25350,25300,14
20230825,140200,1086366750,25300,25350,25350,25300,33
20230825,140100,1085531600,25350,25350,25350,25350,2
20230825,140000,1085480900,25350,25350,25350,25350,8
20230825,135900,1085278100,25300,25350,25350,25300,77
20230825,135800,1083329800,25400,25400,25400,25400,2
20230825,135700,1083279000,25400,25350,25400,25350,123
20230825,135600,1080155500,25450,25450,25450,25450,1
20230825,135500,1080130050,25450,25300,25450,25300,183
20230825,135400,1075494000,25200,25250,25300,25200,33
20230825,135300,1074660800,25250,25350,25350,25250,15
20230825,135200,1074281850,25350,25300,25350,25300,3
20230825,135100,1074205900,25250,25300,25350,25250,550
20230825,135000,1060314750,25300,25350,25350,25300,37
20230825,134900,1059378100,25350,25300,25350,25300,312
20230825,134800,1051469450,25350,25350,25350,25350,2
20230825,134700,1051418750,25350,25350,25350,25300,59
20230825,134600,1049925450,25350,25350,25350,25350,12
20230825,134500,1049621250,25350,25350,25350,25350,4
20230825,134400,1049519850,25350,25350,25350,25300,33
20230825,134300,1048684700,25350,25400,25400,25350,51
20230825,134200,1047391750,25400,25350,25400,25350,40
20230825,134100,1046377600,25400,25350,25400,25350,527
20230825,134000,1032994600,25350,25350,25350,25300,13
20230825,133900,1032665600,25300,25350,25350,25300,11
20230825,133800,1032387250,25350,25350,25350,25350,1
20230825,133700,1032361900,25300,25300,25350,25300,31
20230825,133600,1031577550,25350,25350,25350,25350,2
20230825,133500,1031526850,25350,25350,25350,25350,3
20230825,133400,1031450800,25300,25300,25300,25300,13
20230825,133300,1031121900,25400,25400,25400,25400,5
20230825,133200,1030994900,25350,25350,25350,25350,52
20230825,133100,1029676700,25250,25350,25400,25250,121
20230825,133000,1026615500,25350,25350,25350,25350,17
20230825,132900,1026184550,25350,25300,25350,25300,166
20230825,132800,1021977850,25300,25400,25400,25300,498
20230825,132700,1009348550,25350,25350,25350,25350,363
20230825,132600,1000146500,25350,25350,25350,25350,1
20230825,132500,1000121150,25350,25400,25400,25300,17
20230825,132400,999690850,25300,25300,25300,25300,114
20230825,132300,996806650,25300,25300,25300,25300,67
20230825,132200,995111550,25300,25250,25300,25250,33
20230825,132100,994277900,25300,25300,25300,25300,16
20230825,132000,993873100,25300,25250,25300,25250,111
20230825,131900,991070300,25300,25300,25300,25250,31
20230825,131800,990287450,25300,25300,25300,25300,17
20230825,131700,989857350,25300,25250,25300,25250,512
20230825,131600,976928750,25250,25250,25250,25200,116
20230825,131500,974000400,25150,25250,25250,25150,1052
20230825,131400,947527300,25250,25200,25250,25200,12
20230825,131300,947224800,25200,25200,25250,25200,95
20230825,131200,944829950,25250,25250,25250,25200,14
20230825,131100,944477050,25300,25300,25300,25300,38
20230825,131000,943515650,25300,25300,25300,25300,1
20230825,130900,943490350,25300,25300,25300,25300,118
20230825,130800,940504950,25300,25300,25300,25300,1
20230825,130700,940479650,25300,25300,25300,25300,5
20230825,130600,940353150,25400,25400,25400,25400,17
20230825,130500,939921350,25350,25350,25350,25350,147
20230825,130400,936194900,25300,25250,25300,25250,36
20230825,130300,935284750,25300,25350,25350,25300,7
20230825,130200,935107550,25350,25300,25350,25300,16
20230825,130100,934702700,25300,25200,25300,25200,299
20230825,130000,927140700,25150,25250,25250,25150,315
20230825,125900,919188350,25250,25200,25250,25200,60
20230825,125800,917676300,25200,25200,25250,25200,12
20230825,125700,917373850,25200,25200,25200,25150,42
20230825,125600,916316750,25200,25200,25200,25200,23
20230825,125500,915737150,25200,25200,25200,25150,30
20230825,125400,914981800,25150,25200,25200,25150,25
20230825,125300,914353000,25200,25200,25200,25200,108
20230825,125200,911631400,25200,25150,25200,25150,530
20230825,125100,898301050,25150,25150,25200,25150,34
20230825,125000,897445650,25200,25200,25200,25150,18
20230825,124900,896992100,25200,25150,25200,25150,15
20230825,124800,896614800,25150,25250,25250,25150,539
20230825,124700,883056750,25250,25250,25250,25250,6
20230825,124600,882905250,25200,25200,25250,25200,1036
20230825,124500,856798000,25250,25200,25250,25200,83
20230825,124400,854705550,25150,25200,25200,25150,20
20230825,124300,854202200,25200,25250,25250,25200,462
20230825,124200,842559050,25250,25200,25250,25200,581
20230825,124100,827912750,25250,25200,25250,25200,108
20230825,124000,825190500,25200,25200,25200,25200,2
20230825,123900,825140100,25200,25150,25200,25150,41
20230825,123800,824108900,25150,25200,25200,25150,37
20230825,123700,823177200,25150,25200,25200,25150,200
20230825,123600,818147100,25200,25250,25250,25150,91
20230825,123500,815854000,25250,25300,25300,25200,328
20230825,123400,807587300,25200,25250,25300,25200,18
20230825,123300,807132750,25250,25250,25250,25200,40
20230825,123200,806124200,25300,25250,25300,25250,6
20230825,123100,805972650,25300,25200,25300,25200,676
20230825,123000,788935850,25300,25300,25300,25250,34
20230825,122900,788077250,25300,25250,25300,25250,52
20230825,122800,786763350,25300,25300,25300,25250,10
20230825,122700,786510700,25300,25250,25300,25200,31
20230825,122600,785728100,25200,25300,25300,25200,26
20230825,122500,785072150,25300,25300,25300,25300,0
20230825,122400,785072150,25300,25250,25300,25250,68
20230825,122300,783355100,25200,25250,25300,25200,27
20230825,122200,782673950,25300,25250,25300,25250,23
20230825,122100,782092350,25250,25250,25250,25250,16
20230825,122000,781688350,25250,25300,25300,25200,47
20230825,121900,780501500,25300,25300,25300,25300,2
20230825,121800,780450900,25250,25300,25300,25250,14
20230825,121700,780097350,25200,25200,25300,25200,60
20230825,121600,778584250,25250,25250,25250,25250,5
20230825,121500,778458000,25250,25250,25250,25250,16
20230825,121400,778054000,25250,25250,25250,25250,132
20230825,121300,774721000,25300,25300,25300,25300,17
20230825,121200,774290900,25250,25300,25300,25250,30
20230825,121100,773532550,25300,25350,25350,25250,26
20230825,121000,772875850,25250,25250,25350,25250,36
20230825,120900,771966750,25250,25350,25350,25250,1076
20230825,120800,744794500,25350,25300,25400,25300,36
20230825,120700,743882500,25350,25300,25350,25300,13
20230825,120600,743553550,25350,25300,25350,25300,48
20230825,120500,742339000,25300,25300,25300,25300,2
20230825,120400,742288400,25250,25350,25350,25250,98
20230825,120300,739811400,25350,25250,25350,25250,18
20230825,120200,739355300,25350,25300,25350,25300,77
20230825,120100,737407100,25300,25300,25350,25300,83
20230825,120000,735307150,25350,25350,25350,25350,2
20230825,115900,735256450,25350,25350,25350,25350,21
20230825,115800,734724100,25350,25350,25350,25300,70
20230825,115700,732952250,25350,25350,25350,25350,2
20230825,115600,732901550,25350,25350,25350,25350,16
20230825,115500,732495950,25350,25300,25350,25300,31
20230825,115400,731711550,25350,25350,25350,25350,42
20230825,115300,730646850,25350,25350,25350,25350,2
20230825,115200,730596150,25300,25400,25400,25300,40
20230825,115100,729581550,25400,25350,25400,25350,23
20230825,115000,728998450,25350,25300,25350,25300,23
20230825,114900,728416350,25300,25350,25350,25300,14
20230825,114800,728062100,25350,25350,25350,25300,541
20230825,114700,714374550,25350,25350,25350,25350,33
20230825,114600,713538000,25300,25400,25400,25300,150
20230825,114500,709736200,25400,25400,25400,25400,16
20230825,114400,709329800,25400,25400,25400,25400,8
20230825,114300,709126600,25400,25450,25450,25350,16
20230825,114200,708720800,25450,25400,25450,25400,17
20230825,114100,708288950,25400,25400,25400,25400,1
20230825,114000,708263550,25400,25350,25400,25350,44
20230825,113900,707147350,25350,25400,25400,25350,17
20230825,113800,706716300,25400,25400,25400,25400,61
20230825,113700,705166900,25400,25350,25400,25350,210
20230825,113600,699843300,25450,25450,25450,25450,2
20230825,113500,699792400,25400,25400,25400,25400,22
20230825,113400,699233600,25400,25400,25400,25400,11
20230825,113300,698954200,25350,25450,25450,25350,31
20230825,113200,698166650,25400,25450,25450,25400,40
20230825,113100,697150600,25450,25400,25450,25400,40
20230825,113000,696134550,25350,25350,25350,25350,23
20230825,112900,695551500,25450,25450,25450,25450,3
20230825,112800,695475150,25400,25450,25450,25400,40
20230825,112700,694459100,25400,25450,25450,25400,554
20230825,112600,680386950,25450,25450,25450,25400,42
20230825,112500,679318100,25450,25450,25450,25450,2
20230825,112400,679267200,25450,25450,25450,25400,673
20230825,112300,662171600,25450,25450,25450,25450,11
20230825,112200,661891650,25450,25450,25450,25450,155
20230825,112100,657946900,25450,25450,25450,25400,39
20230825,112000,656955050,25500,25500,25500,25500,22
20230825,111900,656394050,25450,25500,25500,25450,606
20230825,111800,640970600,25500,25450,25500,25450,29
20230825,111700,640232450,25500,25500,25500,25450,29
20230825,111600,639493100,25500,25500,25500,25500,11
20230825,111500,639212600,25500,25500,25550,25500,227
20230825,111400,633424050,25550,25550,25550,25550,26
20230825,111300,632759750,25550,25550,25550,25550,3
20230825,111200,632683100,25500,25500,25500,25450,194
20230825,111100,627744900,25500,25500,25500,25500,3
20230825,111000,627668400,25550,25500,25550,25450,57
20230825,110900,626215300,25500,25600,25600,25500,438
20230825,110800,615046200,25600,25550,25600,25550,31
20230825,110700,614254100,25550,25550,25550,25550,17
20230825,110600,613819750,25550,25500,25550,25500,15
20230825,110500,613437150,25600,25600,25600,25600,67
20230825,110400,611721950,25600,25600,25600,25600,122
20230825,110300,608598750,25550,25500,25550,25500,167
20230825,110200,604332600,25550,25550,25550,25500,82
20230825,110100,602238050,25550,25550,25550,25500,400
20230825,110000,592018100,25550,25500,25550,25500,566
20230825,105900,577585000,25500,25550,25550,25500,25
20230825,105800,576946900,25550,25550,25550,25550,38
20230825,105700,575976000,25550,25550,25550,25550,16
20230825,105600,575567200,25550,25650,25650,25550,31
20230825,105500,574773350,25650,25600,25650,25600,103
20230825,105400,572136450,25600,25500,25600,25500,49
20230825,105300,570885050,25550,25500,25550,25500,26
20230825,105200,570222000,25550,25600,25600,25550,17
20230825,105100,569786900,25550,25550,25600,25550,21
20230825,105000,569250300,25550,25550,25550,25500,64
20230825,104900,567615800,25550,25550,25600,25550,217
20230825,104800,562071350,25550,25550,25550,25550,6
20230825,104700,561918050,25550,25550,25550,25500,82
20230825,104600,559824950,25550,25550,25550,25550,26
20230825,104500,559160650,25550,25550,25550,25550,3
20230825,104400,559084000,25550,25500,25550,25500,42
20230825,104300,558012150,25550,25550,25550,25550,3
20230825,104200,557935500,25550,25500,25550,25500,66
20230825,104100,556251700,25500,25500,25550,25500,45
20230825,104000,555104050,25550,25550,25550,25550,2
20230825,103900,555052950,25550,25550,25550,25550,32
20230825,103800,554235350,25600,25600,25600,25550,33
20230825,103700,553391850,25600,25600,25600,25550,881
20230825,103600,530845350,25550,25600,25600,25550,21
20230825,103500,530308750,25600,25500,25600,25500,152
20230825,103400,526425600,25500,25500,25550,25500,143
20230825,103300,522774050,25550,25550,25550,25500,16
20230825,103200,522365350,25500,25550,25550,25500,553
20230825,103100,508251400,25650,25600,25650,25600,285
20230825,103000,500955300,25650,25600,25650,25600,20
20230825,102900,500442450,25650,25650,25650,25650,4
20230825,102800,500339850,25600,25650,25650,25600,112
20230825,102700,497468850,25650,25700,25700,25650,47
20230825,102600,496262950,25700,25650,25700,25650,16
20230825,102500,495852500,25650,25650,25650,25600,136
20230825,102400,492365350,25650,25700,25700,25650,316
20230825,102300,484254200,25700,25650,25700,25650,73
20230825,102200,482381650,25650,25750,25750,25650,171
20230825,102100,477980200,25700,25700,25700,25700,15
20230825,102000,477594700,25650,25700,25750,25650,420
20230825,101900,466804450,25700,25650,25700,25600,777
20230825,101800,446863600,25650,25600,25650,25600,313
20230825,101700,438850750,25550,25650,25650,25550,228
20230825,101600,433008300,25650,25650,25650,25600,34
20230825,101500,432136850,25700,25550,25700,25550,751
20230825,101400,412844400,25550,25550,25550,25550,16
20230825,101300,412435600,25550,25550,25550,25550,21
20230825,101200,411899050,25600,25600,25600,25600,6
20230825,101100,411745450,25600,25600,25600,25600,16
20230825,101000,411335850,25600,25500,25600,25500,63
20230825,100900,409729250,25550,25550,25550,25550,27
20230825,100800,409039400,25550,25550,25550,25550,2
20230825,100700,408988300,25550,25550,25550,25450,79
20230825,100600,406976150,25550,25600,25600,25550,17
20230825,100500,406541750,25600,25450,25600,25450,2
20230825,100400,406490700,25400,25550,25600,25400,116
20230825,100300,403534650,25550,25550,25550,25550,10
20230825,100200,403279150,25650,25600,25650,25600,117
20230825,100100,400283900,25600,25450,25600,25450,1068
20230825,100000,372991750,25450,25500,25500,25450,35
20230825,095900,372100150,25500,25450,25500,25450,3
20230825,095800,372023700,25450,25500,25500,25450,28
20230825,095700,371309750,25450,25450,25450,25400,47
20230825,095600,370114900,25450,25450,25500,25450,75
20230825,095500,368206100,25450,25400,25450,25400,65
20230825,095400,366552600,25450,25500,25550,25450,745
20230825,095300,347527700,25500,25500,25500,25500,18
20230825,095200,347068700,25500,25300,25500,25300,12
20230825,095100,346764700,25400,25450,25500,25200,937
20230825,095000,323070700,25450,25450,25450,25450,1
20230825,094900,323045250,25400,25400,25400,25400,392
20230825,094800,313088450,25400,25500,25550,25400,1006
20230825,094700,287489550,25500,25550,25550,25500,356
20230825,094600,278408250,25550,25550,25550,25500,92
20230825,094500,276059650,25550,25600,25600,25550,729
20230825,094400,257423700,25700,25700,25700,25700,15
20230825,094300,257038200,25700,25700,25700,25700,10
20230825,094200,256781200,25700,25600,25700,25600,62
20230825,094100,255187900,25600,25600,25600,25550,61
20230825,094000,253627800,25600,25600,25600,25600,169
20230825,093900,249301400,25600,25650,25650,25600,186
20230825,093800,244539550,25700,25700,25700,25700,1
20230825,093700,244513850,25700,25650,25700,25650,94
20230825,093600,242102700,25600,25650,25650,25600,29
20230825,093500,241358900,25650,25650,25650,25650,10
20230825,093400,241102400,25600,25650,25650,25600,68
20230825,093300,239359900,25600,25600,25600,25600,200
20230825,093200,234239900,25600,25600,25600,25600,301
20230825,093100,226534300,25600,25650,25650,25600,203
20230825,093000,221337400,25650,25650,25750,25650,173
20230825,092900,216893850,25700,25700,25700,25650,223
20230825,092800,211164700,25650,25650,25650,25650,25
20230825,092700,210523450,25600,25650,25700,25600,355
20230825,092600,201420450,25650,25750,25750,25650,154
20230825,092500,197465900,25750,25750,25750,25750,3
20230825,092400,197388650,25750,25750,25750,25650,268
20230825,092300,190508350,25750,25750,25750,25750,50
20230825,092200,189220850,25700,25700,25700,25700,11
20230825,092100,188938150,25700,25750,25750,25700,75
20230825,092000,187008150,25700,25650,25750,25650,1054
20230825,091900,159923050,25650,25650,25650,25650,40
20230825,091800,158897050,25650,25650,25650,25600,21
20230825,091700,158358650,25650,25600,25650,25600,348
20230825,091600,149444700,25600,25650,25700,25600,677
20230825,091500,132106350,25650,25700,25700,25650,206
20230825,091400,126819200,25750,25750,25750,25750,71
20230825,091300,124990950,25700,25700,25700,25700,218
20230825,091200,119388350,25700,25700,25700,25650,585
20230825,091100,104381950,25700,25650,25700,25650,7
20230825,091000,104202250,25650,25700,25700,25650,557
20230825,090900,89891300,25650,25550,25700,25550,566
20230825,090800,75396100,25550,25550,25650,25550,226
20230825,090700,69615250,25600,25650,25650,25600,171
20230825,090600,65231850,25600,25600,25650,25550,197
20230825,090500,60190500,25600,25450,25600,25350,754
20230825,090400,40899200,25450,25400,25450,25350,225
20230825,090300,35189800,25400,25250,25400,25250,210
20230825,090200,29879300,25200,25100,25200,25050,104
20230825,090100,27260650,25050,25200,25200,25050,41
20230825,090000,26232700,25200,25000,25200,25000,1049