KissMeData/079170/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,193500,2821954210,11920,11920,11920,11920,2719
20230825,193400,2821954210,11920,11920,11920,11920,0
20230825,193300,2821954210,11920,11920,11920,11920,0
20230825,193200,2821954210,11920,11920,11920,11920,0
20230825,193100,2821954210,11920,11920,11920,11920,0
20230825,193000,2821954210,11920,11920,11920,11920,0
20230825,192900,2821954210,11920,11920,11920,11920,0
20230825,192800,2821954210,11920,11920,11920,11920,0
20230825,192700,2821954210,11920,11920,11920,11920,0
20230825,192600,2821954210,11920,11920,11920,11920,0
20230825,192500,2821954210,11920,11920,11920,11920,0
20230825,192400,2821954210,11920,11920,11920,11920,0
20230825,192300,2821954210,11920,11920,11920,11920,0
20230825,192200,2821954210,11920,11920,11920,11920,0
20230825,192100,2821954210,11920,11920,11920,11920,0
20230825,192000,2821954210,11920,11920,11920,11920,0
20230825,191900,2821954210,11920,11920,11920,11920,0
20230825,191800,2821954210,11920,11920,11920,11920,0
20230825,191700,2821954210,11920,11920,11920,11920,0
20230825,191600,2821954210,11920,11920,11920,11920,0
20230825,191500,2821954210,11920,11920,11920,11920,0
20230825,191400,2821954210,11920,11920,11920,11920,0
20230825,191300,2821954210,11920,11920,11920,11920,0
20230825,191200,2821954210,11920,11920,11920,11920,0
20230825,191100,2821954210,11920,11920,11920,11920,0
20230825,191000,2821954210,11920,11920,11920,11920,0
20230825,190900,2821954210,11920,11920,11920,11920,0
20230825,190800,2821954210,11920,11920,11920,11920,0
20230825,190700,2821954210,11920,11920,11920,11920,0
20230825,190600,2821954210,11920,11920,11920,11920,0
20230825,190500,2821954210,11920,11920,11920,11920,2719
20230825,190400,2821954210,11920,11920,11920,11920,0
20230825,190300,2821954210,11920,11920,11920,11920,0
20230825,190200,2821954210,11920,11920,11920,11920,0
20230825,190100,2821954210,11920,11920,11920,11920,0
20230825,190000,2821954210,11920,11920,11920,11920,0
20230825,185900,2821954210,11920,11920,11920,11920,0
20230825,185800,2821954210,11920,11920,11920,11920,0
20230825,185700,2821954210,11920,11920,11920,11920,0
20230825,185600,2821954210,11920,11920,11920,11920,0
20230825,185500,2821954210,11920,11920,11920,11920,0
20230825,185400,2821954210,11920,11920,11920,11920,0
20230825,185300,2821954210,11920,11920,11920,11920,0
20230825,185200,2821954210,11920,11920,11920,11920,0
20230825,185100,2821954210,11920,11920,11920,11920,0
20230825,185000,2821954210,11920,11920,11920,11920,0
20230825,184900,2821954210,11920,11920,11920,11920,0
20230825,184800,2821954210,11920,11920,11920,11920,0
20230825,184700,2821954210,11920,11920,11920,11920,0
20230825,184600,2821954210,11920,11920,11920,11920,0
20230825,184500,2821954210,11920,11920,11920,11920,0
20230825,184400,2821954210,11920,11920,11920,11920,0
20230825,184300,2821954210,11920,11920,11920,11920,0
20230825,184200,2821954210,11920,11920,11920,11920,0
20230825,184100,2821954210,11920,11920,11920,11920,0
20230825,184000,2821954210,11920,11920,11920,11920,0
20230825,183900,2821954210,11920,11920,11920,11920,0
20230825,183800,2821954210,11920,11920,11920,11920,0
20230825,183700,2821954210,11920,11920,11920,11920,0
20230825,183600,2821954210,11920,11920,11920,11920,0
20230825,183500,2821954210,11920,11920,11920,11920,2719
20230825,183400,2821954210,11920,11920,11920,11920,0
20230825,183300,2821954210,11920,11920,11920,11920,0
20230825,183200,2821954210,11920,11920,11920,11920,0
20230825,183100,2821954210,11920,11920,11920,11920,0
20230825,183000,2821954210,11920,11920,11920,11920,0
20230825,182900,2821954210,11920,11920,11920,11920,0
20230825,182800,2821954210,11920,11920,11920,11920,0
20230825,182700,2821954210,11920,11920,11920,11920,0
20230825,182600,2821954210,11920,11920,11920,11920,0
20230825,182500,2821954210,11920,11920,11920,11920,0
20230825,182400,2821954210,11920,11920,11920,11920,0
20230825,182300,2821954210,11920,11920,11920,11920,0
20230825,182200,2821954210,11920,11920,11920,11920,0
20230825,182100,2821954210,11920,11920,11920,11920,0
20230825,182000,2821954210,11920,11920,11920,11920,0
20230825,181900,2821954210,11920,11920,11920,11920,0
20230825,181800,2821954210,11920,11920,11920,11920,0
20230825,181700,2821954210,11920,11920,11920,11920,0
20230825,181600,2821954210,11920,11920,11920,11920,0
20230825,181500,2821954210,11920,11920,11920,11920,0
20230825,181400,2821954210,11920,11920,11920,11920,0
20230825,181300,2821954210,11920,11920,11920,11920,0
20230825,181200,2821954210,11920,11920,11920,11920,0
20230825,181100,2821954210,11920,11920,11920,11920,0
20230825,181000,2821954210,11920,11920,11920,11920,0
20230825,180900,2821954210,11920,11920,11920,11920,0
20230825,180800,2821954210,11920,11920,11920,11920,0
20230825,180700,2821954210,11920,11920,11920,11920,0
20230825,180600,2821954210,11920,11920,11920,11920,0
20230825,180500,2821954210,11920,11920,11920,11920,2719
20230825,180400,2821954210,11920,11920,11920,11920,0
20230825,180300,2821954210,11920,11920,11920,11920,0
20230825,180200,2821954210,11920,11920,11920,11920,0
20230825,180100,2821954210,11920,11920,11920,11920,0
20230825,180000,2821954210,11920,11920,11920,11920,0
20230825,175900,2821954210,11920,11920,11920,11920,0
20230825,175800,2821954210,11920,11920,11920,11920,0
20230825,175700,2821954210,11920,11920,11920,11920,0
20230825,175600,2821954210,11920,11920,11920,11920,0
20230825,175500,2821954210,11920,11920,11920,11920,0
20230825,175400,2821954210,11920,11920,11920,11920,0
20230825,175300,2821954210,11920,11920,11920,11920,0
20230825,175200,2821954210,11920,11920,11920,11920,0
20230825,175100,2821954210,11920,11920,11920,11920,0
20230825,175000,2821954210,11920,11920,11920,11920,0
20230825,174900,2821954210,11920,11920,11920,11920,0
20230825,174800,2821954210,11920,11920,11920,11920,0
20230825,174700,2821954210,11920,11920,11920,11920,0
20230825,174600,2821954210,11920,11920,11920,11920,0
20230825,174500,2821954210,11920,11920,11920,11920,0
20230825,174400,2821954210,11920,11920,11920,11920,0
20230825,174300,2821954210,11920,11920,11920,11920,0
20230825,174200,2821954210,11920,11920,11920,11920,0
20230825,174100,2821954210,11920,11920,11920,11920,0
20230825,174000,2821954210,11920,11920,11920,11920,0
20230825,173900,2821954210,11920,11920,11920,11920,0
20230825,173800,2821954210,11920,11920,11920,11920,0
20230825,173700,2821954210,11920,11920,11920,11920,0
20230825,173600,2821954210,11920,11920,11920,11920,0
20230825,173500,2821954210,11920,11920,11920,11920,2719
20230825,173400,2821954210,11920,11920,11920,11920,0
20230825,173300,2821954210,11920,11920,11920,11920,0
20230825,173200,2821954210,11920,11920,11920,11920,0
20230825,173100,2821954210,11920,11920,11920,11920,0
20230825,173000,2821954210,11920,11920,11920,11920,0
20230825,172900,2821954210,11920,11920,11920,11920,0
20230825,172800,2821954210,11920,11920,11920,11920,0
20230825,172700,2821954210,11920,11920,11920,11920,0
20230825,172600,2821954210,11920,11920,11920,11920,0
20230825,172500,2821954210,11920,11920,11920,11920,0
20230825,172400,2821954210,11920,11920,11920,11920,0
20230825,172300,2821954210,11920,11920,11920,11920,0
20230825,172200,2821954210,11920,11920,11920,11920,0
20230825,172100,2821954210,11920,11920,11920,11920,0
20230825,172000,2821954210,11920,11920,11920,11920,0
20230825,171900,2821954210,11920,11920,11920,11920,0
20230825,171800,2821954210,11920,11920,11920,11920,0
20230825,171700,2821954210,11920,11920,11920,11920,0
20230825,171600,2821954210,11920,11920,11920,11920,0
20230825,171500,2821954210,11920,11920,11920,11920,0
20230825,171400,2821954210,11920,11920,11920,11920,0
20230825,171300,2821954210,11920,11920,11920,11920,0
20230825,171200,2821954210,11920,11920,11920,11920,0
20230825,171100,2821954210,11920,11920,11920,11920,0
20230825,171000,2821954210,11920,11920,11920,11920,0
20230825,170900,2821954210,11920,11920,11920,11920,0
20230825,170800,2821954210,11920,11920,11920,11920,0
20230825,170700,2821954210,11920,11920,11920,11920,0
20230825,170600,2821954210,11920,11920,11920,11920,0
20230825,170500,2821954210,11920,11920,11920,11920,2719
20230825,170400,2821954210,11920,11920,11920,11920,0
20230825,170300,2821954210,11920,11920,11920,11920,0
20230825,170200,2821954210,11920,11920,11920,11920,0
20230825,170100,2821954210,11920,11920,11920,11920,0
20230825,170000,2821954210,11920,11920,11920,11920,0
20230825,165900,2821954210,11920,11920,11920,11920,0
20230825,165800,2821954210,11920,11920,11920,11920,0
20230825,165700,2821954210,11920,11920,11920,11920,0
20230825,165600,2821954210,11920,11920,11920,11920,0
20230825,165500,2821954210,11920,11920,11920,11920,0
20230825,165400,2821954210,11920,11920,11920,11920,0
20230825,165300,2821954210,11920,11920,11920,11920,0
20230825,165200,2821954210,11920,11920,11920,11920,0
20230825,165100,2821954210,11920,11920,11920,11920,0
20230825,165000,2821954210,11920,11920,11920,11920,0
20230825,164900,2821954210,11920,11920,11920,11920,0
20230825,164800,2821954210,11920,11920,11920,11920,0
20230825,164700,2821954210,11920,11920,11920,11920,0
20230825,164600,2821954210,11920,11920,11920,11920,0
20230825,164500,2821954210,11920,11920,11920,11920,0
20230825,164400,2821954210,11920,11920,11920,11920,0
20230825,164300,2821954210,11920,11920,11920,11920,0
20230825,164200,2821954210,11920,11920,11920,11920,0
20230825,164100,2821954210,11920,11920,11920,11920,0
20230825,164000,2821954210,11920,11920,11920,11920,0
20230825,163900,2821954210,11920,11920,11920,11920,0
20230825,163800,2821954210,11920,11920,11920,11920,0
20230825,163700,2821954210,11920,11920,11920,11920,0
20230825,163600,2821954210,11920,11920,11920,11920,0
20230825,163500,2821954210,11920,11920,11920,11920,2719
20230825,163400,2821954210,11920,11920,11920,11920,0
20230825,163300,2821954210,11920,11920,11920,11920,0
20230825,163200,2821954210,11920,11920,11920,11920,0
20230825,163100,2821954210,11920,11920,11920,11920,0
20230825,163000,2821954210,11920,11920,11920,11920,0
20230825,162900,2821954210,11920,11920,11920,11920,0
20230825,162800,2821954210,11920,11920,11920,11920,0
20230825,162700,2821954210,11920,11920,11920,11920,0
20230825,162600,2821954210,11920,11920,11920,11920,0
20230825,162500,2821954210,11920,11920,11920,11920,0
20230825,162400,2821954210,11920,11920,11920,11920,0
20230825,162300,2821954210,11920,11920,11920,11920,0
20230825,162200,2821954210,11920,11920,11920,11920,0
20230825,162100,2821954210,11920,11920,11920,11920,0
20230825,162000,2821954210,11920,11920,11920,11920,0
20230825,161900,2821954210,11920,11920,11920,11920,0
20230825,161800,2821954210,11920,11920,11920,11920,0
20230825,161700,2821954210,11920,11920,11920,11920,0
20230825,161600,2821954210,11920,11920,11920,11920,0
20230825,161500,2821954210,11920,11920,11920,11920,0
20230825,161400,2821954210,11920,11920,11920,11920,0
20230825,161300,2821954210,11920,11920,11920,11920,0
20230825,161200,2821954210,11920,11920,11920,11920,0
20230825,161100,2821954210,11920,11920,11920,11920,0
20230825,161000,2821954210,11920,11920,11920,11920,0
20230825,160900,2821954210,11920,11920,11920,11920,0
20230825,160800,2821954210,11920,11920,11920,11920,0
20230825,160700,2821954210,11920,11920,11920,11920,0
20230825,160600,2821954210,11920,11920,11920,11920,0
20230825,160500,2821954210,11920,11920,11920,11920,2719
20230825,160400,2821954210,11920,11920,11920,11920,0
20230825,160300,2821954210,11920,11920,11920,11920,0
20230825,160200,2821954210,11920,11920,11920,11920,0
20230825,160100,2821954210,11920,11920,11920,11920,0
20230825,160000,2821954210,11920,11920,11920,11920,0
20230825,155900,2821954210,11920,11920,11920,11920,0
20230825,155800,2821954210,11920,11920,11920,11920,0
20230825,155700,2821954210,11920,11920,11920,11920,0
20230825,155600,2821954210,11920,11920,11920,11920,0
20230825,155500,2821954210,11920,11920,11920,11920,0
20230825,155400,2821954210,11920,11920,11920,11920,0
20230825,155300,2821954210,11920,11920,11920,11920,0
20230825,155200,2821954210,11920,11920,11920,11920,0
20230825,155100,2821954210,11920,11920,11920,11920,0
20230825,155000,2821954210,11920,11920,11920,11920,0
20230825,154900,2821954210,11920,11920,11920,11920,0
20230825,154800,2821954210,11920,11920,11920,11920,0
20230825,154700,2821954210,11920,11920,11920,11920,0
20230825,154600,2821954210,11920,11920,11920,11920,0
20230825,154500,2821954210,11920,11920,11920,11920,0
20230825,154400,2821954210,11920,11920,11920,11920,0
20230825,154300,2821954210,11920,11920,11920,11920,0
20230825,154200,2821954210,11920,11920,11920,11920,0
20230825,154100,2821954210,11920,11920,11920,11920,0
20230825,154000,2821954210,11920,11920,11920,11920,0
20230825,153900,2821954210,11920,11920,11920,11920,0
20230825,153800,2821954210,11920,11920,11920,11920,0
20230825,153700,2821954210,11920,11920,11920,11920,0
20230825,153600,2821954210,11920,11920,11920,11920,0
20230825,153500,2821954210,11920,11920,11920,11920,2719
20230825,153400,2821954210,11920,11920,11920,11920,0
20230825,153300,2821954210,11920,11920,11920,11920,0
20230825,153200,2821954210,11920,11920,11920,11920,0
20230825,153100,2821954210,11920,11920,11920,11920,0
20230825,153000,2821954210,11920,11920,11920,11920,2719
20230825,152900,2789543730,11990,11990,11990,11990,0
20230825,152800,2789543730,11990,11990,11990,11990,0
20230825,152700,2789543730,11990,11990,11990,11990,0
20230825,152600,2789543730,11990,11990,11990,11990,0
20230825,152500,2789543730,11990,11990,11990,11990,0
20230825,152400,2789543730,11990,11990,11990,11990,0
20230825,152300,2789543730,11990,11990,11990,11990,0
20230825,152200,2789543730,11990,11990,11990,11990,0
20230825,152100,2789543730,11990,11990,11990,11990,0
20230825,152000,2789543730,11990,11990,11990,11990,0
20230825,151900,2789543730,11990,11960,12030,11960,1077
20230825,151800,2776625010,11960,11910,11960,11890,3137
20230825,151700,2739164320,11930,11940,11940,11880,642
20230825,151600,2731504030,11940,11900,11940,11900,2457
20230825,151500,2702208080,11910,11880,11920,11810,1362
20230825,151400,2686042440,11900,11900,11900,11880,226
20230825,151300,2683357040,11900,11830,11900,11830,2067
20230825,151200,2658845180,11840,11830,11840,11830,145
20230825,151100,2657129820,11830,11810,11830,11810,349
20230825,151000,2653007010,11830,11810,11830,11810,21
20230825,150900,2652758980,11830,11810,11830,11810,295
20230825,150800,2649274840,11810,11790,11810,11790,4633
20230825,150700,2594641340,11770,11780,11780,11770,895
20230825,150600,2584106980,11780,11780,11780,11780,13
20230825,150500,2583953840,11810,11770,11810,11770,949
20230825,150400,2572784030,11820,11810,11820,11810,307
20230825,150300,2569155390,11820,11830,11830,11820,128
20230825,150200,2567641160,11850,11760,11850,11760,4678
20230825,150100,2512550020,11760,11740,11760,11740,81
20230825,150000,2511599060,11760,11760,11770,11740,336
20230825,145900,2507648060,11760,11780,11780,11760,2518
20230825,145800,2478015240,11780,11760,11780,11760,626
20230825,145700,2470652700,11770,11720,11780,11720,474
20230825,145600,2465080410,11760,11730,11760,11720,743
20230825,145500,2456368660,11730,11770,11780,11730,99
20230825,145400,2455206790,11770,11770,11770,11770,17
20230825,145300,2455006700,11790,11750,11790,11750,14
20230825,145200,2454842130,11750,11780,11780,11720,192
20230825,145100,2452591250,11780,11780,11780,11750,324
20230825,145000,2448782610,11780,11780,11780,11780,10
20230825,144900,2448664810,11790,11750,11790,11750,183
20230825,144800,2446509110,11760,11790,11790,11720,146
20230825,144700,2444794080,11750,11770,11800,11750,725
20230825,144600,2436271190,11810,11800,11810,11770,307
20230825,144500,2432647820,11810,11810,11810,11810,121
20230825,144400,2431218810,11800,11790,11800,11770,149
20230825,144300,2429462220,11800,11750,11800,11750,18
20230825,144200,2429250670,11810,11740,11810,11740,189
20230825,144100,2427028510,11750,11750,11750,11700,56
20230825,144000,2426371460,11720,11750,11750,11720,367
20230825,143900,2422070190,11720,11730,11730,11720,38
20230825,143800,2421624600,11750,11750,11750,11720,51
20230825,143700,2421026290,11730,11730,11730,11730,10
20230825,143600,2420908990,11760,11760,11760,11720,53
20230825,143500,2420286830,11760,11800,11820,11750,1391
20230825,143400,2403882970,11810,11820,11820,11810,425
20230825,143300,2398861930,11860,11820,11870,11810,141
20230825,143200,2397194290,11870,11830,11890,11830,1801
20230825,143100,2375827980,11820,11790,11820,11790,317
20230825,143000,2372082510,11820,11790,11820,11790,559
20230825,142900,2365482130,11830,11810,11830,11810,203
20230825,142800,2363083660,11810,11800,11810,11800,232
20230825,142700,2360346050,11800,11780,11800,11780,83
20230825,142600,2359366810,11800,11800,11810,11780,81
20230825,142500,2358411050,11820,11800,11820,11780,90
20230825,142400,2357350210,11760,11810,11810,11760,60
20230825,142300,2356643110,11810,11810,11810,11810,0
20230825,142200,2356643110,11810,11740,11810,11740,867
20230825,142100,2346446080,11750,11750,11750,11750,85
20230825,142000,2345447330,11750,11710,11750,11700,66
20230825,141900,2344674680,11750,11720,11750,11710,278
20230825,141800,2341418720,11760,11760,11760,11760,0
20230825,141700,2341418720,11760,11760,11760,11760,0
20230825,141600,2341418720,11760,11750,11760,11750,138
20230825,141500,2339795950,11760,11750,11760,11740,14
20230825,141400,2339631460,11750,11700,11750,11700,294
20230825,141300,2336191470,11700,11680,11700,11680,26
20230825,141200,2335887720,11680,11680,11680,11680,0
20230825,141100,2335887720,11680,11660,11700,11650,85
20230825,141000,2334897180,11660,11680,11700,11660,328
20230825,140900,2331067490,11700,11720,11720,11680,64
20230825,140800,2330319410,11680,11740,11740,11680,277
20230825,140700,2327079960,11700,11700,11750,11700,7
20230825,140600,2326998010,11760,11760,11760,11760,1
20230825,140500,2326986250,11760,11680,11760,11680,11
20230825,140400,2326857690,11760,11760,11760,11760,0
20230825,140300,2326857690,11760,11760,11760,11760,0
20230825,140200,2326857690,11760,11720,11760,11650,901
20230825,140100,2316330860,11770,11770,11770,11770,20
20230825,140000,2316095460,11770,11750,11770,11750,47
20230825,135900,2315542960,11760,11750,11770,11740,162
20230825,135800,2313639770,11770,11770,11770,11770,51
20230825,135700,2313039500,11810,11780,11810,11780,357
20230825,135600,2308832300,11810,11780,11810,11780,151
20230825,135500,2307053490,11800,11860,11860,11800,804
20230825,135400,2297547620,11860,11840,11880,11840,265
20230825,135300,2294407810,11880,11820,11880,11820,190
20230825,135200,2292154970,11880,11830,11880,11830,203
20230825,135100,2289747690,11810,11830,11840,11810,529
20230825,135000,2283497520,11840,11820,11870,11820,262
20230825,134900,2280392590,11810,11850,11860,11810,806
20230825,134800,2270861410,11850,11840,11850,11830,8
20230825,134700,2270766740,11860,11800,11860,11800,1905
20230825,134600,2248253670,11790,11750,11790,11750,1429
20230825,134500,2231419570,11740,11740,11740,11740,101
20230825,134400,2230233830,11730,11710,11750,11710,20
20230825,134300,2229999410,11760,11760,11760,11760,0
20230825,134200,2229999410,11760,11710,11760,11710,804
20230825,134100,2220584520,11780,11720,11780,11720,320
20230825,134000,2216834060,11750,11750,11780,11730,684
20230825,133900,2208795010,11780,11770,11780,11770,357
20230825,133800,2204591920,11770,11730,11770,11720,1051
20230825,133700,2192240740,11730,11710,11730,11710,572
20230825,133600,2185536390,11720,11720,11720,11720,1
20230825,133500,2185524670,11720,11710,11720,11710,84
20230825,133400,2184541020,11710,11710,11710,11700,1245
20230825,133300,2169962240,11710,11640,11710,11640,542
20230825,133200,2163646630,11640,11640,11640,11640,0
20230825,133100,2163646630,11640,11620,11640,11620,688
20230825,133000,2155642310,11630,11630,11630,11630,5
20230825,132900,2155584160,11630,11590,11630,11590,301
20230825,132800,2152095530,11630,11630,11630,11630,0
20230825,132700,2152095530,11630,11630,11630,11630,0
20230825,132600,2152095530,11630,11590,11630,11590,2
20230825,132500,2152072310,11630,11630,11630,11630,0
20230825,132400,2152072310,11630,11630,11630,11630,1
20230825,132300,2152060680,11600,11600,11600,11600,78
20230825,132200,2151155880,11640,11630,11640,11630,316
20230825,132100,2147477810,11640,11640,11640,11640,0
20230825,132000,2147477810,11640,11610,11640,11610,115
20230825,131900,2146140950,11620,11620,11630,11610,583
20230825,131800,2139366300,11620,11580,11620,11580,680
20230825,131700,2131478710,11580,11580,11580,11580,0
20230825,131600,2131478710,11580,11520,11580,11520,77
20230825,131500,2130591390,11560,11560,11560,11560,0
20230825,131400,2130591390,11560,11570,11570,11510,82
20230825,131300,2129644260,11580,11580,11580,11580,4
20230825,131200,2129597940,11580,11580,11580,11580,1
20230825,131100,2129586360,11570,11560,11570,11560,199
20230825,131000,2127284550,11570,11570,11590,11570,28
20230825,130900,2126960570,11570,11570,11570,11570,83
20230825,130800,2126000260,11570,11570,11570,11570,0
20230825,130700,2126000260,11570,11570,11570,11570,0
20230825,130600,2126000260,11570,11570,11570,11570,2
20230825,130500,2125977120,11480,11520,11520,11480,546
20230825,130400,2119698730,11590,11590,11590,11590,0
20230825,130300,2119698730,11590,11590,11590,11550,32
20230825,130200,2119329050,11550,11600,11600,11550,5
20230825,130100,2119271210,11500,11550,11600,11500,1001
20230825,130000,2107719200,11610,11550,11610,11550,78
20230825,125900,2106817820,11620,11620,11620,11620,0
20230825,125800,2106817820,11620,11610,11620,11590,56
20230825,125700,2106168550,11600,11610,11610,11600,16
20230825,125600,2105982940,11620,11550,11620,11550,220
20230825,125500,2103440730,11610,11550,11610,11550,238
20230825,125400,2100690030,11610,11550,11610,11550,94
20230825,125300,2099604210,11610,11610,11610,11610,36
20230825,125200,2099186250,11620,11620,11620,11620,301
20230825,125100,2095688630,11610,11600,11610,11600,144
20230825,125000,2094017700,11620,11620,11620,11620,10
20230825,124900,2093901500,11620,11620,11620,11620,41
20230825,124800,2093425080,11620,11500,11620,11500,2054
20230825,124700,2069760070,11500,11640,11640,11500,8465
20230825,124600,1972130600,11720,11720,11720,11720,1
20230825,124500,1972118880,11640,11700,11700,11640,213
20230825,124400,1969626960,11700,11700,11710,11700,410
20230825,124300,1964829220,11640,11710,11710,11640,50
20230825,124200,1964246560,11690,11700,11700,11690,143
20230825,124100,1962573610,11650,11700,11710,11650,51
20230825,124000,1961976900,11710,11650,11710,11650,124
20230825,123900,1960528040,11680,11660,11680,11610,536
20230825,123800,1954284590,11660,11600,11660,11600,113
20230825,123700,1952973730,11610,11610,11610,11610,33
20230825,123600,1952590600,11670,11600,11670,11590,652
20230825,123500,1945026680,11670,11610,11670,11610,92
20230825,123400,1943958460,11660,11650,11670,11650,101
20230825,123300,1942780930,11650,11620,11670,11620,221
20230825,123200,1940203490,11650,11680,11690,11650,186
20230825,123100,1938035510,11680,11650,11680,11650,11
20230825,123000,1937907270,11680,11670,11690,11650,133
20230825,122900,1936356910,11700,11690,11700,11690,40
20230825,122800,1935888940,11700,11670,11700,11670,8
20230825,122700,1935795460,11670,11660,11670,11660,90
20230825,122600,1934745340,11650,11630,11650,11630,147
20230825,122500,1933034790,11650,11660,11660,11630,31
20230825,122400,1932673600,11670,11670,11670,11660,331
20230825,122300,1928811950,11700,11700,11700,11700,10
20230825,122200,1928694950,11710,11710,11710,11710,128
20230825,122100,1927196070,11710,11700,11710,11700,413
20230825,122000,1922363960,11700,11700,11700,11700,735
20230825,121900,1913764460,11710,11700,11710,11700,845
20230825,121800,1903877950,11700,11650,11700,11650,255
20230825,121700,1900902250,11700,11680,11710,11650,908
20230825,121600,1890287930,11690,11650,11690,11650,546
20230825,121500,1883915470,11650,11620,11650,11620,811
20230825,121400,1874474300,11630,11610,11630,11580,432
20230825,121300,1869469120,11610,11610,11610,11590,112
20230825,121200,1868169980,11630,11630,11650,11630,46
20230825,121100,1867634780,11630,11620,11650,11610,299
20230825,121000,1864158520,11660,11660,11660,11660,0
20230825,120900,1864158520,11660,11660,11660,11660,31
20230825,120800,1863797060,11580,11660,11660,11580,564
20230825,120700,1857233640,11660,11660,11670,11660,443
20230825,120600,1852067730,11650,11570,11650,11570,540
20230825,120500,1845815410,11600,11590,11600,11570,262
20230825,120400,1842783020,11570,11610,11620,11570,1725
20230825,120300,1822789630,11620,11660,11660,11620,309
20230825,120200,1819196700,11620,11650,11670,11620,286
20230825,120100,1815871960,11650,11650,11650,11650,60
20230825,120000,1815172960,11650,11650,11650,11650,1
20230825,115900,1815161310,11650,11630,11650,11630,115
20230825,115800,1813823840,11630,11650,11650,11630,126
20230825,115700,1812356440,11670,11670,11670,11670,0
20230825,115600,1812356440,11670,11680,11680,11670,601
20230825,115500,1805337570,11680,11600,11680,11600,1639
20230825,115400,1786240080,11580,11590,11590,11580,111
20230825,115300,1784953600,11590,11590,11590,11590,1
20230825,115200,1784942010,11590,11590,11590,11590,211
20230825,115100,1782496520,11600,11560,11600,11560,102
20230825,115000,1781313360,11560,11610,11610,11560,257
20230825,114900,1778341870,11610,11560,11610,11550,299
20230825,114800,1774885730,11620,11620,11620,11620,0
20230825,114700,1774885730,11620,11620,11620,11620,76
20230825,114600,1774002610,11630,11520,11630,11520,1619
20230825,114500,1755221750,11520,11510,11520,11510,55
20230825,114400,1754588650,11510,11520,11520,11510,10
20230825,114300,1754473540,11510,11510,11510,11510,85
20230825,114200,1753495190,11500,11530,11550,11500,662
20230825,114100,1745866330,11540,11520,11540,11520,324
20230825,114000,1742128140,11520,11500,11520,11500,174
20230825,113900,1740126990,11500,11500,11500,11500,200
20230825,113800,1737826990,11500,11520,11520,11500,140
20230825,113700,1736214590,11520,11500,11520,11500,126
20230825,113600,1734765070,11480,11480,11480,11480,0
20230825,113500,1734765070,11480,11500,11500,11480,50
20230825,113400,1734190630,11520,11520,11530,11520,61
20230825,113300,1733487870,11530,11480,11530,11480,21
20230825,113200,1733246740,11480,11500,11500,11480,1235
20230825,113100,1719062240,11490,11490,11490,11470,269
20230825,113000,1715972870,11490,11510,11510,11490,81
20230825,112900,1715041270,11510,11540,11540,11510,98
20230825,112800,1713911710,11540,11540,11540,11540,0
20230825,112700,1713911710,11540,11500,11540,11500,229
20230825,112600,1711271080,11500,11530,11530,11500,103
20230825,112500,1710085890,11540,11530,11540,11530,600
20230825,112400,1703164890,11530,11530,11530,11530,37
20230825,112300,1702738280,11530,11490,11530,11490,385
20230825,112200,1698307990,11500,11500,11500,11500,255
20230825,112100,1695375490,11490,11520,11520,11490,1202
20230825,112000,1681542890,11520,11520,11520,11500,230
20230825,111900,1678894310,11520,11470,11520,11460,501
20230825,111800,1673139110,11480,11470,11480,11450,549
20230825,111700,1666843200,11470,11470,11480,11460,393
20230825,111600,1662337160,11470,11440,11480,11440,2928
20230825,111500,1628757770,11430,11380,11430,11380,193
20230825,111400,1626556070,11380,11360,11380,11350,1105
20230825,111300,1614002310,11360,11300,11360,11300,1228
20230825,111200,1600113430,11360,11370,11370,11250,2585
20230825,111100,1570947960,11310,11320,11320,11300,2458
20230825,111000,1543143020,11320,11350,11350,11320,605
20230825,110900,1536293810,11330,11330,11340,11320,580
20230825,110800,1529724920,11340,11360,11360,11340,1209
20230825,110700,1515999470,11360,11360,11370,11360,113
20230825,110600,1514715770,11350,11350,11350,11350,132
20230825,110500,1513217570,11350,11400,11400,11350,506
20230825,110400,1507468190,11400,11410,11410,11350,2275
20230825,110300,1481562910,11450,11430,11450,11430,132
20230825,110200,1480053910,11400,11430,11430,11400,264
20230825,110100,1477038490,11400,11420,11420,11390,515
20230825,110000,1471170730,11390,11390,11400,11390,398
20230825,105900,1466637390,11390,11430,11430,11390,2593
20230825,105800,1437053460,11430,11470,11470,11430,1154
20230825,105700,1423861700,11470,11470,11470,11470,102
20230825,105600,1422691760,11470,11470,11470,11470,1
20230825,105500,1422680290,11450,11460,11460,11440,1063
20230825,105400,1410515270,11450,11450,11450,11450,0
20230825,105300,1410515270,11450,11480,11480,11450,78
20230825,105200,1409619890,11450,11440,11450,11440,117
20230825,105100,1408281370,11440,11450,11450,11440,1030
20230825,105000,1396497870,11440,11490,11490,11440,1051
20230825,104900,1384468040,11490,11470,11490,11440,493
20230825,104800,1378817260,11490,11480,11490,11480,35
20230825,104700,1378415130,11480,11480,11480,11480,29
20230825,104600,1378082210,11480,11490,11500,11480,125
20230825,104500,1376645100,11500,11500,11510,11470,465
20230825,104400,1371296480,11510,11500,11510,11500,730
20230825,104300,1362900420,11500,11500,11500,11490,370
20230825,104200,1358645820,11500,11500,11500,11500,0
20230825,104100,1358645820,11500,11500,11500,11500,0
20230825,104000,1358645820,11500,11510,11530,11500,631
20230825,103900,1351389150,11530,11530,11530,11530,1
20230825,103800,1351377620,11560,11540,11560,11500,295
20230825,103700,1347981880,11560,11560,11560,11560,146
20230825,103600,1346294120,11560,11560,11560,11560,101
20230825,103500,1345126560,11560,11540,11560,11540,81
20230825,103400,1344190750,11510,11540,11550,11510,103
20230825,103300,1343005120,11520,11520,11520,11520,14
20230825,103200,1342843840,11520,11500,11520,11500,42
20230825,103100,1342360440,11500,11500,11500,11500,30
20230825,103000,1342015440,11500,11450,11500,11450,419
20230825,102900,1337213710,11450,11450,11450,11450,10
20230825,102800,1337099210,11500,11530,11530,11430,1014
20230825,102700,1325483070,11530,11530,11530,11530,9
20230825,102600,1325379300,11530,11530,11530,11500,27
20230825,102500,1325068440,11530,11510,11530,11460,218
20230825,102400,1322562730,11550,11550,11550,11550,4
20230825,102300,1322516530,11510,11520,11520,11510,50
20230825,102200,1321940590,11560,11540,11560,11540,15
20230825,102100,1321767230,11550,11550,11550,11540,73
20230825,102000,1320924500,11550,11550,11590,11550,983
20230825,101900,1309559280,11550,11540,11550,11540,166
20230825,101800,1307643530,11540,11540,11540,11540,146
20230825,101700,1305958690,11540,11540,11540,11540,211
20230825,101600,1303523750,11540,11520,11540,11520,92
20230825,101500,1302462100,11510,11510,11510,11510,1
20230825,101400,1302450590,11500,11450,11500,11440,1604
20230825,101300,1284028680,11450,11440,11450,11440,11
20230825,101200,1283902740,11430,11460,11460,11430,151
20230825,101100,1282175310,11460,11470,11490,11460,420
20230825,101000,1277357770,11470,11400,11470,11400,1024
20230825,100900,1265664940,11460,11450,11460,11400,3890
20230825,100800,1221262150,11460,11460,11460,11450,78
20230825,100700,1220368370,11470,11490,11490,11470,353
20230825,100600,1216319260,11490,11480,11490,11470,143
20230825,100500,1214678970,11480,11550,11550,11480,98
20230825,100400,1213552560,11550,11520,11550,11520,392
20230825,100300,1209035820,11530,11470,11530,11410,4419
20230825,100200,1158553380,11500,11500,11530,11400,17587
20230825,100100,957615310,11500,11660,11660,11460,2757
20230825,100000,925902260,11550,11500,11550,11480,632
20230825,095900,918631170,11480,11590,11590,11480,6336
20230825,095800,845493190,11600,11620,11620,11600,3213
20230825,095700,808197320,11680,11630,11680,11620,609
20230825,095600,801117410,11600,11680,11700,11600,3763
20230825,095500,757364330,11680,11660,11680,11660,125
20230825,095400,755905860,11650,11690,11690,11650,977
20230825,095300,744503050,11700,11700,11700,11680,50
20230825,095200,743918890,11740,11700,11740,11680,276
20230825,095100,740692850,11680,11690,11750,11680,632
20230825,095000,733305250,11690,11750,11750,11680,3130
20230825,094900,696659620,11790,11790,11790,11790,0
20230825,094800,696659620,11790,11750,11790,11730,848
20230825,094700,686709150,11750,11800,11800,11750,1001
20230825,094600,674934420,11780,11780,11800,11780,1052
20230825,094500,662540740,11780,11790,11790,11770,128
20230825,094400,661032790,11800,11790,11800,11790,44
20230825,094300,660513620,11840,11840,11840,11830,121
20230825,094200,659081940,11730,11800,11800,11730,2101
20230825,094100,634390090,11800,11850,11850,11800,677
20230825,094000,626387880,11870,11860,11870,11830,310
20230825,093900,622712410,11850,11870,11870,11850,51
20230825,093800,622107940,11880,11820,11880,11820,260
20230825,093700,619026140,11820,11820,11820,11820,229
20230825,093600,616319360,11810,11930,11930,11790,491
20230825,093500,610523080,11790,11850,11950,11770,2420
20230825,093400,581903290,11860,11860,11860,11850,40
20230825,093300,581428960,11810,11810,11810,11810,20
20230825,093200,581192760,11800,11800,11800,11800,150
20230825,093100,579422760,11790,11840,11880,11790,286
20230825,093000,576033310,11780,11820,11830,11780,610
20230825,092900,568835530,11840,11890,11890,11830,1211
20230825,092800,554470320,11900,11930,11950,11900,1630
20230825,092700,535055090,11930,11920,11930,11920,418
20230825,092600,530070290,11920,11920,11920,11920,29
20230825,092500,529724610,11930,11830,11930,11830,459
20230825,092400,524252550,11830,11860,11870,11830,355
20230825,092300,520043790,11900,11890,11900,11890,183
20230825,092200,517866980,11900,11910,11910,11900,726
20230825,092100,509221990,11910,11910,11910,11910,1
20230825,092000,509210080,11930,11800,11930,11780,1257
20230825,091900,494364010,11790,11790,11810,11780,1412
20230825,091800,477723440,11790,11830,11830,11770,641
20230825,091700,470172570,11790,11830,11840,11790,71
20230825,091600,469334150,11840,11870,11950,11840,2124
20230825,091500,444116770,11840,11690,11840,11690,3248
20230825,091400,405960390,11700,11720,11770,11690,7928
20230825,091300,313171870,11790,11790,11790,11700,1191
20230825,091200,299181430,11790,11780,11790,11720,1303
20230825,091100,283888840,11790,11880,11880,11750,3081
20230825,091000,247456820,11880,12010,12010,11850,2847
20230825,090900,213436480,12010,12110,12140,12010,1523
20230825,090800,195079380,12100,12280,12280,12100,2940
20230825,090700,159364380,12290,12280,12290,12270,560
20230825,090600,152487670,12190,12340,12340,12170,1516
20230825,090500,133838170,12370,12250,12370,12250,581
20230825,090400,126680120,12100,12160,12160,12100,95
20230825,090300,125525340,12080,12110,12140,12050,1589
20230825,090200,106309620,12040,12100,12110,12040,1440
20230825,090100,88913000,12110,12470,12480,12020,4844
20230825,090000,29648020,12410,12280,12480,12280,2338