KissMeData/083650/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,193700,1520785840,7060,7060,7060,7060,3032
20230825,193600,1520785840,7060,7060,7060,7060,0
20230825,193500,1520785840,7060,7060,7060,7060,0
20230825,193400,1520785840,7060,7060,7060,7060,0
20230825,193300,1520785840,7060,7060,7060,7060,0
20230825,193200,1520785840,7060,7060,7060,7060,0
20230825,193100,1520785840,7060,7060,7060,7060,0
20230825,193000,1520785840,7060,7060,7060,7060,0
20230825,192900,1520785840,7060,7060,7060,7060,0
20230825,192800,1520785840,7060,7060,7060,7060,0
20230825,192700,1520785840,7060,7060,7060,7060,0
20230825,192600,1520785840,7060,7060,7060,7060,0
20230825,192500,1520785840,7060,7060,7060,7060,0
20230825,192400,1520785840,7060,7060,7060,7060,0
20230825,192300,1520785840,7060,7060,7060,7060,0
20230825,192200,1520785840,7060,7060,7060,7060,0
20230825,192100,1520785840,7060,7060,7060,7060,0
20230825,192000,1520785840,7060,7060,7060,7060,0
20230825,191900,1520785840,7060,7060,7060,7060,0
20230825,191800,1520785840,7060,7060,7060,7060,0
20230825,191700,1520785840,7060,7060,7060,7060,0
20230825,191600,1520785840,7060,7060,7060,7060,0
20230825,191500,1520785840,7060,7060,7060,7060,0
20230825,191400,1520785840,7060,7060,7060,7060,0
20230825,191300,1520785840,7060,7060,7060,7060,0
20230825,191200,1520785840,7060,7060,7060,7060,0
20230825,191100,1520785840,7060,7060,7060,7060,0
20230825,191000,1520785840,7060,7060,7060,7060,0
20230825,190900,1520785840,7060,7060,7060,7060,0
20230825,190800,1520785840,7060,7060,7060,7060,0
20230825,190700,1520785840,7060,7060,7060,7060,3032
20230825,190600,1520785840,7060,7060,7060,7060,0
20230825,190500,1520785840,7060,7060,7060,7060,0
20230825,190400,1520785840,7060,7060,7060,7060,0
20230825,190300,1520785840,7060,7060,7060,7060,0
20230825,190200,1520785840,7060,7060,7060,7060,0
20230825,190100,1520785840,7060,7060,7060,7060,0
20230825,190000,1520785840,7060,7060,7060,7060,0
20230825,185900,1520785840,7060,7060,7060,7060,0
20230825,185800,1520785840,7060,7060,7060,7060,0
20230825,185700,1520785840,7060,7060,7060,7060,0
20230825,185600,1520785840,7060,7060,7060,7060,0
20230825,185500,1520785840,7060,7060,7060,7060,0
20230825,185400,1520785840,7060,7060,7060,7060,0
20230825,185300,1520785840,7060,7060,7060,7060,0
20230825,185200,1520785840,7060,7060,7060,7060,0
20230825,185100,1520785840,7060,7060,7060,7060,0
20230825,185000,1520785840,7060,7060,7060,7060,0
20230825,184900,1520785840,7060,7060,7060,7060,0
20230825,184800,1520785840,7060,7060,7060,7060,0
20230825,184700,1520785840,7060,7060,7060,7060,0
20230825,184600,1520785840,7060,7060,7060,7060,0
20230825,184500,1520785840,7060,7060,7060,7060,0
20230825,184400,1520785840,7060,7060,7060,7060,0
20230825,184300,1520785840,7060,7060,7060,7060,0
20230825,184200,1520785840,7060,7060,7060,7060,0
20230825,184100,1520785840,7060,7060,7060,7060,0
20230825,184000,1520785840,7060,7060,7060,7060,0
20230825,183900,1520785840,7060,7060,7060,7060,0
20230825,183800,1520785840,7060,7060,7060,7060,0
20230825,183700,1520785840,7060,7060,7060,7060,3032
20230825,183600,1520785840,7060,7060,7060,7060,0
20230825,183500,1520785840,7060,7060,7060,7060,0
20230825,183400,1520785840,7060,7060,7060,7060,0
20230825,183300,1520785840,7060,7060,7060,7060,0
20230825,183200,1520785840,7060,7060,7060,7060,0
20230825,183100,1520785840,7060,7060,7060,7060,0
20230825,183000,1520785840,7060,7060,7060,7060,0
20230825,182900,1520785840,7060,7060,7060,7060,0
20230825,182800,1520785840,7060,7060,7060,7060,0
20230825,182700,1520785840,7060,7060,7060,7060,0
20230825,182600,1520785840,7060,7060,7060,7060,0
20230825,182500,1520785840,7060,7060,7060,7060,0
20230825,182400,1520785840,7060,7060,7060,7060,0
20230825,182300,1520785840,7060,7060,7060,7060,0
20230825,182200,1520785840,7060,7060,7060,7060,0
20230825,182100,1520785840,7060,7060,7060,7060,0
20230825,182000,1520785840,7060,7060,7060,7060,0
20230825,181900,1520785840,7060,7060,7060,7060,0
20230825,181800,1520785840,7060,7060,7060,7060,0
20230825,181700,1520785840,7060,7060,7060,7060,0
20230825,181600,1520785840,7060,7060,7060,7060,0
20230825,181500,1520785840,7060,7060,7060,7060,0
20230825,181400,1520785840,7060,7060,7060,7060,0
20230825,181300,1520785840,7060,7060,7060,7060,0
20230825,181200,1520785840,7060,7060,7060,7060,0
20230825,181100,1520785840,7060,7060,7060,7060,0
20230825,181000,1520785840,7060,7060,7060,7060,0
20230825,180900,1520785840,7060,7060,7060,7060,0
20230825,180800,1520785840,7060,7060,7060,7060,0
20230825,180700,1520785840,7060,7060,7060,7060,3032
20230825,180600,1520785840,7060,7060,7060,7060,0
20230825,180500,1520785840,7060,7060,7060,7060,0
20230825,180400,1520785840,7060,7060,7060,7060,0
20230825,180300,1520785840,7060,7060,7060,7060,0
20230825,180200,1520785840,7060,7060,7060,7060,0
20230825,180100,1520785840,7060,7060,7060,7060,0
20230825,180000,1520785840,7060,7060,7060,7060,0
20230825,175900,1520785840,7060,7060,7060,7060,0
20230825,175800,1520785840,7060,7060,7060,7060,0
20230825,175700,1520785840,7060,7060,7060,7060,0
20230825,175600,1520785840,7060,7060,7060,7060,0
20230825,175500,1520785840,7060,7060,7060,7060,0
20230825,175400,1520785840,7060,7060,7060,7060,0
20230825,175300,1520785840,7060,7060,7060,7060,0
20230825,175200,1520785840,7060,7060,7060,7060,0
20230825,175100,1520785840,7060,7060,7060,7060,0
20230825,175000,1520785840,7060,7060,7060,7060,0
20230825,174900,1520785840,7060,7060,7060,7060,0
20230825,174800,1520785840,7060,7060,7060,7060,0
20230825,174700,1520785840,7060,7060,7060,7060,0
20230825,174600,1520785840,7060,7060,7060,7060,0
20230825,174500,1520785840,7060,7060,7060,7060,0
20230825,174400,1520785840,7060,7060,7060,7060,0
20230825,174300,1520785840,7060,7060,7060,7060,0
20230825,174200,1520785840,7060,7060,7060,7060,0
20230825,174100,1520785840,7060,7060,7060,7060,0
20230825,174000,1520785840,7060,7060,7060,7060,0
20230825,173900,1520785840,7060,7060,7060,7060,0
20230825,173800,1520785840,7060,7060,7060,7060,0
20230825,173700,1520785840,7060,7060,7060,7060,3032
20230825,173600,1520785840,7060,7060,7060,7060,0
20230825,173500,1520785840,7060,7060,7060,7060,0
20230825,173400,1520785840,7060,7060,7060,7060,0
20230825,173300,1520785840,7060,7060,7060,7060,0
20230825,173200,1520785840,7060,7060,7060,7060,0
20230825,173100,1520785840,7060,7060,7060,7060,0
20230825,173000,1520785840,7060,7060,7060,7060,0
20230825,172900,1520785840,7060,7060,7060,7060,0
20230825,172800,1520785840,7060,7060,7060,7060,0
20230825,172700,1520785840,7060,7060,7060,7060,0
20230825,172600,1520785840,7060,7060,7060,7060,0
20230825,172500,1520785840,7060,7060,7060,7060,0
20230825,172400,1520785840,7060,7060,7060,7060,0
20230825,172300,1520785840,7060,7060,7060,7060,0
20230825,172200,1520785840,7060,7060,7060,7060,0
20230825,172100,1520785840,7060,7060,7060,7060,0
20230825,172000,1520785840,7060,7060,7060,7060,0
20230825,171900,1520785840,7060,7060,7060,7060,0
20230825,171800,1520785840,7060,7060,7060,7060,0
20230825,171700,1520785840,7060,7060,7060,7060,0
20230825,171600,1520785840,7060,7060,7060,7060,0
20230825,171500,1520785840,7060,7060,7060,7060,0
20230825,171400,1520785840,7060,7060,7060,7060,0
20230825,171300,1520785840,7060,7060,7060,7060,0
20230825,171200,1520785840,7060,7060,7060,7060,0
20230825,171100,1520785840,7060,7060,7060,7060,0
20230825,171000,1520785840,7060,7060,7060,7060,0
20230825,170900,1520785840,7060,7060,7060,7060,0
20230825,170800,1520785840,7060,7060,7060,7060,0
20230825,170700,1520785840,7060,7060,7060,7060,3032
20230825,170600,1520785840,7060,7060,7060,7060,0
20230825,170500,1520785840,7060,7060,7060,7060,0
20230825,170400,1520785840,7060,7060,7060,7060,0
20230825,170300,1520785840,7060,7060,7060,7060,0
20230825,170200,1520785840,7060,7060,7060,7060,0
20230825,170100,1520785840,7060,7060,7060,7060,0
20230825,170000,1520785840,7060,7060,7060,7060,0
20230825,165900,1520785840,7060,7060,7060,7060,0
20230825,165800,1520785840,7060,7060,7060,7060,0
20230825,165700,1520785840,7060,7060,7060,7060,0
20230825,165600,1520785840,7060,7060,7060,7060,0
20230825,165500,1520785840,7060,7060,7060,7060,0
20230825,165400,1520785840,7060,7060,7060,7060,0
20230825,165300,1520785840,7060,7060,7060,7060,0
20230825,165200,1520785840,7060,7060,7060,7060,0
20230825,165100,1520785840,7060,7060,7060,7060,0
20230825,165000,1520785840,7060,7060,7060,7060,0
20230825,164900,1520785840,7060,7060,7060,7060,0
20230825,164800,1520785840,7060,7060,7060,7060,0
20230825,164700,1520785840,7060,7060,7060,7060,0
20230825,164600,1520785840,7060,7060,7060,7060,0
20230825,164500,1520785840,7060,7060,7060,7060,0
20230825,164400,1520785840,7060,7060,7060,7060,0
20230825,164300,1520785840,7060,7060,7060,7060,0
20230825,164200,1520785840,7060,7060,7060,7060,0
20230825,164100,1520785840,7060,7060,7060,7060,0
20230825,164000,1520785840,7060,7060,7060,7060,0
20230825,163900,1520785840,7060,7060,7060,7060,0
20230825,163800,1520785840,7060,7060,7060,7060,0
20230825,163700,1520785840,7060,7060,7060,7060,3032
20230825,163600,1520785840,7060,7060,7060,7060,0
20230825,163500,1520785840,7060,7060,7060,7060,0
20230825,163400,1520785840,7060,7060,7060,7060,0
20230825,163300,1520785840,7060,7060,7060,7060,0
20230825,163200,1520785840,7060,7060,7060,7060,0
20230825,163100,1520785840,7060,7060,7060,7060,0
20230825,163000,1520785840,7060,7060,7060,7060,0
20230825,162900,1520785840,7060,7060,7060,7060,0
20230825,162800,1520785840,7060,7060,7060,7060,0
20230825,162700,1520785840,7060,7060,7060,7060,0
20230825,162600,1520785840,7060,7060,7060,7060,0
20230825,162500,1520785840,7060,7060,7060,7060,0
20230825,162400,1520785840,7060,7060,7060,7060,0
20230825,162300,1520785840,7060,7060,7060,7060,0
20230825,162200,1520785840,7060,7060,7060,7060,0
20230825,162100,1520785840,7060,7060,7060,7060,0
20230825,162000,1520785840,7060,7060,7060,7060,0
20230825,161900,1520785840,7060,7060,7060,7060,0
20230825,161800,1520785840,7060,7060,7060,7060,0
20230825,161700,1520785840,7060,7060,7060,7060,0
20230825,161600,1520785840,7060,7060,7060,7060,0
20230825,161500,1520785840,7060,7060,7060,7060,0
20230825,161400,1520785840,7060,7060,7060,7060,0
20230825,161300,1520785840,7060,7060,7060,7060,0
20230825,161200,1520785840,7060,7060,7060,7060,0
20230825,161100,1520785840,7060,7060,7060,7060,0
20230825,161000,1520785840,7060,7060,7060,7060,0
20230825,160900,1520785840,7060,7060,7060,7060,0
20230825,160800,1520785840,7060,7060,7060,7060,0
20230825,160700,1520785840,7060,7060,7060,7060,3032
20230825,160600,1520785840,7060,7060,7060,7060,0
20230825,160500,1520785840,7060,7060,7060,7060,0
20230825,160400,1520785840,7060,7060,7060,7060,0
20230825,160300,1520785840,7060,7060,7060,7060,0
20230825,160200,1520785840,7060,7060,7060,7060,0
20230825,160100,1520785840,7060,7060,7060,7060,0
20230825,160000,1520785840,7060,7060,7060,7060,0
20230825,155900,1520785840,7060,7060,7060,7060,0
20230825,155800,1520785840,7060,7060,7060,7060,0
20230825,155700,1520785840,7060,7060,7060,7060,0
20230825,155600,1520785840,7060,7060,7060,7060,0
20230825,155500,1520785840,7060,7060,7060,7060,0
20230825,155400,1520785840,7060,7060,7060,7060,0
20230825,155300,1520785840,7060,7060,7060,7060,0
20230825,155200,1520785840,7060,7060,7060,7060,0
20230825,155100,1520785840,7060,7060,7060,7060,0
20230825,155000,1520785840,7060,7060,7060,7060,0
20230825,154900,1520785840,7060,7060,7060,7060,0
20230825,154800,1520785840,7060,7060,7060,7060,0
20230825,154700,1520785840,7060,7060,7060,7060,0
20230825,154600,1520785840,7060,7060,7060,7060,0
20230825,154500,1520785840,7060,7060,7060,7060,0
20230825,154400,1520785840,7060,7060,7060,7060,0
20230825,154300,1520785840,7060,7060,7060,7060,0
20230825,154200,1520785840,7060,7060,7060,7060,0
20230825,154100,1520785840,7060,7060,7060,7060,0
20230825,154000,1520785840,7060,7060,7060,7060,0
20230825,153900,1520785840,7060,7060,7060,7060,0
20230825,153800,1520785840,7060,7060,7060,7060,0
20230825,153700,1520785840,7060,7060,7060,7060,3032
20230825,153600,1520785840,7060,7060,7060,7060,0
20230825,153500,1520785840,7060,7060,7060,7060,0
20230825,153400,1520785840,7060,7060,7060,7060,0
20230825,153300,1520785840,7060,7060,7060,7060,0
20230825,153200,1520785840,7060,7060,7060,7060,0
20230825,153100,1520785840,7060,7060,7060,7060,0
20230825,153000,1520785840,7060,7060,7060,7060,3032
20230825,152900,1499379920,7050,7050,7050,7050,0
20230825,152800,1499379920,7050,7050,7050,7050,0
20230825,152700,1499379920,7050,7050,7050,7050,0
20230825,152600,1499379920,7050,7050,7050,7050,0
20230825,152500,1499379920,7050,7050,7050,7050,0
20230825,152400,1499379920,7050,7050,7050,7050,0
20230825,152300,1499379920,7050,7050,7050,7050,0
20230825,152200,1499379920,7050,7050,7050,7050,0
20230825,152100,1499379920,7050,7050,7050,7050,0
20230825,152000,1499379920,7050,7050,7050,7050,0
20230825,151900,1499379920,7050,7060,7080,7050,1247
20230825,151800,1490560690,7080,7070,7080,7060,252
20230825,151700,1488779950,7080,7080,7080,7080,436
20230825,151600,1485693070,7070,7080,7080,7070,597
20230825,151500,1481469480,7080,7070,7080,7070,511
20230825,151400,1477856610,7070,7070,7070,7070,300
20230825,151300,1475735610,7070,7070,7070,7070,101
20230825,151200,1475021540,7060,7070,7070,7060,310
20230825,151100,1472830170,7070,7060,7070,7060,445
20230825,151000,1469684120,7070,7080,7080,7070,9
20230825,150900,1469620480,7070,7080,7080,7070,80
20230825,150800,1469054180,7070,7070,7070,7070,3
20230825,150700,1469032970,7080,7080,7080,7080,0
20230825,150600,1469032970,7080,7070,7080,7070,273
20230825,150500,1467102850,7080,7070,7080,7070,200
20230825,150400,1465688840,7070,7070,7070,7070,200
20230825,150300,1464274840,7070,7050,7070,7050,1060
20230825,150200,1456786340,7050,7050,7050,7050,365
20230825,150100,1454213090,7050,7050,7050,7040,688
20230825,150000,1449362710,7050,7050,7050,7050,10
20230825,145900,1449292210,7050,7050,7050,7050,1185
20230825,145800,1440937960,7050,7050,7050,7040,1751
20230825,145700,1428599590,7060,7060,7060,7060,0
20230825,145600,1428599590,7060,7050,7060,7050,90
20230825,145500,1427964390,7050,7050,7050,7050,300
20230825,145400,1425849390,7040,7040,7040,7040,0
20230825,145300,1425849390,7040,7040,7040,7040,1
20230825,145200,1425842350,7040,7040,7040,7040,400
20230825,145100,1423026350,7040,7040,7040,7040,0
20230825,145000,1423026350,7040,7040,7040,7040,396
20230825,144900,1420238510,7040,7040,7040,7040,207
20230825,144800,1418781230,7050,7050,7050,7050,10
20230825,144700,1418710730,7060,7050,7060,7050,11
20230825,144600,1418633170,7040,7040,7040,7040,0
20230825,144500,1418633170,7040,7040,7040,7040,350
20230825,144400,1416169170,7060,7060,7060,7050,4
20230825,144300,1416140940,7040,7040,7040,7040,60
20230825,144200,1415718540,7060,7050,7060,7050,26
20230825,144100,1415535230,7050,7050,7050,7050,11
20230825,144000,1415457680,7040,7040,7040,7030,3309
20230825,143900,1392171000,7050,7050,7050,7050,200
20230825,143800,1390761000,7040,7040,7040,7040,53
20230825,143700,1390387880,7070,7060,7070,7040,108
20230825,143600,1389626140,7070,7050,7070,7040,3744
20230825,143500,1363198280,7060,7050,7060,7050,347
20230825,143400,1360751920,7060,7060,7060,7060,101
20230825,143300,1360038860,7050,7050,7050,7050,0
20230825,143200,1360038860,7050,7060,7060,7050,150
20230825,143100,1358980760,7060,7060,7060,7060,30
20230825,143000,1358768960,7060,7060,7060,7060,130
20230825,142900,1357851160,7070,7060,7070,7050,842
20230825,142800,1351908610,7070,7070,7070,7070,0
20230825,142700,1351908610,7070,7070,7070,7070,250
20230825,142600,1350141110,7090,7090,7090,7090,0
20230825,142500,1350141110,7090,7070,7090,7070,28
20230825,142400,1349943060,7070,7080,7090,7070,1139
20230825,142300,1341879130,7070,7060,7070,7060,150
20230825,142200,1340820030,7070,7070,7070,7070,26
20230825,142100,1340636210,7070,7070,7080,7070,1005
20230825,142000,1333530830,7070,7050,7070,7050,271
20230825,141900,1331617580,7050,7050,7050,7050,10
20230825,141800,1331547080,7060,7060,7060,7060,10
20230825,141700,1331476480,7070,7070,7070,7070,34
20230825,141600,1331236100,7070,7050,7070,7040,80
20230825,141500,1330672800,7070,7050,7070,7050,35
20230825,141400,1330425410,7040,7040,7040,7040,285
20230825,141300,1328419010,7050,7060,7060,7050,2584
20230825,141200,1310199160,7060,7060,7060,7060,5
20230825,141100,1310163860,7060,7060,7060,7060,0
20230825,141000,1310163860,7060,7060,7060,7060,0
20230825,140900,1310163860,7060,7060,7060,7060,145
20230825,140800,1309140160,7060,7060,7060,7060,114
20230825,140700,1308335320,7060,7060,7060,7060,57
20230825,140600,1307932900,7060,7060,7070,7060,259
20230825,140500,1306103410,7060,7060,7060,7060,66
20230825,140400,1305637450,7060,7060,7060,7060,1
20230825,140300,1305630390,7060,7060,7060,7060,14
20230825,140200,1305531550,7080,7070,7080,7070,198
20230825,140100,1304131680,7070,7060,7070,7060,363
20230825,140000,1301565370,7060,7060,7060,7050,35
20230825,135900,1301318300,7050,7060,7060,7050,63
20230825,135800,1300873530,7070,7070,7070,7070,0
20230825,135700,1300873530,7070,7060,7070,7060,3
20230825,135600,1300852340,7070,7060,7070,7060,21
20230825,135500,1300704070,7050,7050,7050,7050,60
20230825,135400,1300281070,7060,7060,7060,7060,101
20230825,135300,1299568010,7060,7050,7060,7050,200
20230825,135200,1298157010,7050,7050,7050,7050,2
20230825,135100,1298142910,7060,7060,7060,7060,3
20230825,135000,1298121730,7050,7050,7050,7050,150
20230825,134900,1297064230,7050,7050,7050,7050,222
20230825,134800,1295499130,7050,7050,7050,7050,42
20230825,134700,1295203030,7050,7050,7050,7050,8
20230825,134600,1295146630,7060,7060,7060,7060,100
20230825,134500,1294440630,7060,7060,7060,7060,0
20230825,134400,1294440630,7060,7060,7060,7060,1
20230825,134300,1294433570,7050,7050,7050,7050,1
20230825,134200,1294426520,7050,7040,7050,7040,2
20230825,134100,1294412430,7040,7060,7060,7040,708
20230825,134000,1289423490,7060,7040,7060,7040,115
20230825,133900,1288612770,7050,7040,7050,7040,96
20230825,133800,1287936020,7050,7040,7050,7040,20
20230825,133700,1287795150,7050,7040,7050,7030,121
20230825,133600,1286943340,7030,7040,7040,7030,235
20230825,133500,1285289020,7050,7050,7050,7050,3
20230825,133400,1285267870,7050,7050,7050,7050,1
20230825,133300,1285260820,7050,7050,7050,7050,6
20230825,133200,1285218520,7050,7050,7060,7050,56
20230825,133100,1284823690,7050,7060,7070,7050,258
20230825,133000,1283004200,7060,7060,7060,7060,101
20230825,132900,1282291140,7060,7060,7060,7060,0
20230825,132800,1282291140,7060,7060,7060,7060,40
20230825,132700,1282008740,7050,7050,7050,7050,91
20230825,132600,1281367190,7040,7040,7040,7040,105
20230825,132500,1280627990,7030,7030,7030,7030,340
20230825,132400,1278237790,7020,7020,7020,7020,12
20230825,132300,1278153550,7020,7020,7020,7020,0
20230825,132200,1278153550,7020,7020,7020,7020,2
20230825,132100,1278139510,7020,7030,7030,7020,10
20230825,132000,1278069260,7020,7020,7020,7020,0
20230825,131900,1278069260,7020,7020,7020,7020,0
20230825,131800,1278069260,7020,7030,7030,7020,473
20230825,131700,1274746070,7050,7050,7050,7050,10
20230825,131600,1274675570,7050,7050,7050,7050,530
20230825,131500,1270939070,7050,7050,7050,7050,10
20230825,131400,1270868570,7030,7030,7030,7030,0
20230825,131300,1270868570,7030,7030,7030,7030,60
20230825,131200,1270446770,7050,7050,7050,7050,7
20230825,131100,1270397420,7040,7040,7040,7040,248
20230825,131000,1268651500,7050,7050,7050,7050,200
20230825,130900,1267241500,7060,7060,7060,7060,70
20230825,130800,1266747300,7050,7050,7050,7050,36
20230825,130700,1266493500,7050,7050,7050,7050,99
20230825,130600,1265795550,7050,7050,7050,7050,0
20230825,130500,1265795550,7050,7050,7050,7050,0
20230825,130400,1265795550,7050,7040,7050,7040,503
20230825,130300,1262254400,7040,7040,7040,7040,33
20230825,130200,1262022080,7040,7040,7040,7040,0
20230825,130100,1262022080,7040,7040,7040,7040,25
20230825,130000,1261846080,7040,7030,7040,7020,49
20230825,125900,1261501340,7030,7030,7040,7030,507
20230825,125800,1257937120,7050,7050,7050,7050,182
20230825,125700,1256654020,7050,7050,7050,7050,0
20230825,125600,1256654020,7050,7050,7050,7050,139
20230825,125500,1255674070,7050,7030,7050,7030,18
20230825,125400,1255547510,7030,7050,7050,7030,97
20230825,125300,1254865440,7050,7040,7050,7040,200
20230825,125200,1253456550,7040,7040,7040,7040,0
20230825,125100,1253456550,7040,7030,7040,7030,56
20230825,125000,1253062860,7030,7030,7030,7030,20
20230825,124900,1252922260,7030,7030,7030,7030,1
20230825,124800,1252915230,7010,7010,7010,7010,0
20230825,124700,1252915230,7010,7020,7020,7010,106
20230825,124600,1252172160,7030,7030,7030,7030,10
20230825,124500,1252101860,7030,7030,7030,7030,55
20230825,124400,1251715210,7030,7020,7030,7020,83
20230825,124300,1251132290,7010,7010,7020,7010,353
20230825,124200,1248657210,7020,7020,7020,7020,55
20230825,124100,1248271110,7010,7020,7030,7010,837
20230825,124000,1242392090,7020,7020,7020,7020,10
20230825,123900,1242321890,7010,7010,7010,7010,0
20230825,123800,1242321890,7010,7010,7010,7010,0
20230825,123700,1242321890,7010,7030,7030,7010,444
20230825,123600,1239209350,7030,7020,7030,7020,185
20230825,123500,1237908820,7020,7030,7030,7020,12
20230825,123400,1237824480,7020,7020,7020,7020,129
20230825,123300,1236918900,7020,7010,7020,7010,105
20230825,123200,1236181850,7010,7010,7010,7010,29
20230825,123100,1235978560,7010,7010,7010,7010,4
20230825,123000,1235950520,7030,7030,7030,7030,6
20230825,122900,1235908340,7030,7030,7030,7030,100
20230825,122800,1235205340,7030,7020,7030,7020,7
20230825,122700,1235156150,7030,7010,7030,7010,60
20230825,122600,1234735530,7030,7030,7030,7030,5
20230825,122500,1234700380,7030,7030,7030,7030,362
20230825,122400,1232155520,7030,7030,7030,7030,169
20230825,122300,1230967450,7010,7010,7010,7010,327
20230825,122200,1228675180,7000,7010,7010,7000,123
20230825,122100,1227813540,7010,7010,7010,7010,124
20230825,122000,1226944300,7010,7000,7010,6990,468
20230825,121900,1223671430,7010,7000,7010,7000,108
20230825,121800,1222915400,7020,7000,7020,7000,225
20230825,121700,1221340360,7000,6980,7000,6980,382
20230825,121600,1218672000,6980,6990,6990,6980,432
20230825,121500,1215656210,6990,6990,6990,6990,2165
20230825,121400,1200522860,7000,7000,7010,7000,52
20230825,121300,1200158850,7000,7000,7000,7000,249
20230825,121200,1198415850,7000,7000,7000,7000,1
20230825,121100,1198408850,7020,7020,7020,7020,7
20230825,121000,1198359710,7020,7020,7020,7000,1064
20230825,120900,1190911630,7000,7010,7020,7000,1634
20230825,120800,1179473600,7020,7020,7020,7010,202
20230825,120700,1178057560,7010,7020,7020,7010,600
20230825,120600,1173848560,7020,7020,7020,7020,1002
20230825,120500,1166814520,7000,7000,7000,7000,35
20230825,120400,1166569520,7020,7020,7020,7020,8
20230825,120300,1166513360,7020,7020,7020,7000,201
20230825,120200,1165104340,7020,7020,7020,7020,850
20230825,120100,1159137340,7000,7000,7000,7000,14
20230825,120000,1159039340,7000,7000,7000,6990,1094
20230825,115900,1151389760,7000,7010,7020,7000,1503
20230825,115800,1140863020,7010,7010,7020,7010,9
20230825,115700,1140799890,7020,7010,7020,7010,31
20230825,115600,1140582570,7010,7010,7010,7010,100
20230825,115500,1139881570,7000,7010,7010,7000,79
20230825,115400,1139327930,7010,7000,7010,7000,305
20230825,115300,1137192670,7000,7000,7000,7000,0
20230825,115200,1137192670,7000,7020,7020,7000,1882
20230825,115100,1124018640,7030,7010,7030,7000,701
20230825,115000,1119108480,7040,7040,7040,7040,6
20230825,114900,1119066240,7000,7020,7020,7000,16195
20230825,114800,1005621230,7030,7030,7040,7030,1181
20230825,114700,997318790,7040,7030,7040,7030,260
20230825,114600,995490850,7040,7040,7040,7040,16
20230825,114500,995378210,7040,7030,7040,7030,234
20230825,114400,993732590,7030,7040,7050,7030,537
20230825,114300,989954110,7040,7040,7040,7040,74
20230825,114200,989433150,7040,7040,7040,7040,388
20230825,114100,986701630,7040,7040,7040,7040,150
20230825,114000,985645630,7040,7040,7040,7040,0
20230825,113900,985645630,7040,7040,7040,7040,100
20230825,113800,984941630,7040,7040,7040,7040,50
20230825,113700,984589630,7050,7050,7050,7050,15
20230825,113600,984483880,7050,7050,7050,7050,234
20230825,113500,982834180,7050,7050,7050,7050,65
20230825,113400,982375930,7040,7040,7040,7040,504
20230825,113300,978827770,7040,7040,7040,7040,0
20230825,113200,978827770,7040,7040,7040,7040,1
20230825,113100,978820730,7030,7030,7050,7030,741
20230825,113000,973611070,7030,7040,7040,7030,912
20230825,112900,967198370,7040,7060,7060,7040,5884
20230825,112800,925703210,7070,7060,7070,7060,8
20230825,112700,925646710,7060,7060,7060,7060,60
20230825,112600,925223110,7070,7070,7070,7070,121
20230825,112500,924367640,7070,7080,7080,7070,95
20230825,112400,923695960,7070,7080,7080,7070,109
20230825,112300,922924720,7080,7070,7100,7070,215
20230825,112200,921404240,7070,7070,7070,7070,11
20230825,112100,921326470,7070,7070,7070,7070,1749
20230825,112000,908961040,7070,7070,7070,7070,1
20230825,111900,908953970,7070,7070,7070,7070,200
20230825,111800,907539970,7070,7080,7080,7070,454
20230825,111700,904327650,7080,7090,7090,7080,375
20230825,111600,901672540,7090,7090,7090,7090,38
20230825,111500,901403120,7090,7090,7090,7090,8
20230825,111400,901346400,7090,7090,7090,7090,205
20230825,111300,899892950,7080,7080,7080,7080,11
20230825,111200,899815070,7080,7080,7080,7080,101
20230825,111100,899099990,7070,7070,7070,7070,200
20230825,111000,897685990,7070,7080,7090,7070,1159
20230825,110900,889480330,7090,7080,7090,7080,120
20230825,110800,888629680,7090,7100,7100,7090,5805
20230825,110700,847422930,7110,7110,7110,7110,14
20230825,110600,847323390,7110,7130,7130,7090,3528
20230825,110500,822274430,7110,7110,7110,7110,0
20230825,110400,822274430,7110,7110,7110,7110,26
20230825,110300,822089570,7110,7120,7120,7110,121
20230825,110200,821229160,7140,7140,7140,7140,0
20230825,110100,821229160,7140,7140,7140,7140,0
20230825,110000,821229160,7140,7140,7140,7140,0
20230825,105900,821229160,7140,7120,7140,7120,400
20230825,105800,818375330,7110,7100,7110,7100,329
20230825,105700,816039010,7110,7110,7110,7110,40
20230825,105600,815754610,7120,7110,7120,7110,95
20230825,105500,815078740,7110,7100,7110,7100,273
20230825,105400,813139940,7100,7120,7120,7100,1444
20230825,105300,802885900,7120,7120,7120,7120,343
20230825,105200,800443740,7110,7110,7110,7110,0
20230825,105100,800443740,7110,7120,7120,7110,366
20230825,105000,797840940,7120,7130,7130,7120,518
20230825,104900,794149690,7130,7130,7130,7130,105
20230825,104800,793401040,7130,7130,7130,7130,50
20230825,104700,793044540,7130,7130,7130,7130,3
20230825,104600,793023150,7120,7120,7120,7120,0
20230825,104500,793023150,7120,7130,7130,7120,46
20230825,104400,792695420,7140,7150,7150,7140,5
20230825,104300,792659700,7150,7150,7150,7150,0
20230825,104200,792659700,7150,7150,7150,7150,1
20230825,104100,792652550,7150,7160,7160,7120,719
20230825,104000,787513470,7170,7170,7170,7160,415
20230825,103900,784538720,7180,7200,7200,7180,123
20230825,103800,783655530,7200,7170,7210,7170,4040
20230825,103700,754542830,7160,7170,7170,7150,1009
20230825,103600,747321440,7200,7160,7200,7160,934
20230825,103500,740625850,7160,7160,7160,7160,387
20230825,103400,737854930,7160,7150,7160,7150,484
20230825,103300,734394030,7150,7150,7150,7150,331
20230825,103200,732027380,7150,7150,7160,7150,1428
20230825,103100,721817170,7150,7110,7150,7110,3484
20230825,103000,696972590,7100,7090,7100,7090,6607
20230825,102900,650064100,7090,7090,7090,7090,0
20230825,102800,650064100,7090,7090,7090,7090,899
20230825,102700,643690190,7110,7120,7120,7100,607
20230825,102600,639380300,7120,7120,7120,7120,5
20230825,102500,639344700,7120,7120,7120,7120,21
20230825,102400,639195180,7120,7120,7120,7120,838
20230825,102300,633228620,7120,7120,7120,7120,163
20230825,102200,632068060,7120,7120,7120,7120,0
20230825,102100,632068060,7120,7130,7130,7120,206
20230825,102000,630599940,7130,7130,7130,7130,102
20230825,101900,629872680,7130,7110,7130,7110,431
20230825,101800,626808250,7100,7100,7100,7100,1
20230825,101700,626801150,7090,7090,7090,7090,300
20230825,101600,624674150,7100,7100,7100,7100,499
20230825,101500,621131250,7090,7090,7090,7090,0
20230825,101400,621131250,7090,7090,7090,7090,161
20230825,101300,619989760,7070,7080,7090,7070,149
20230825,101200,618933700,7080,7080,7080,7080,155
20230825,101100,617836300,7070,7080,7080,7070,1162
20230825,101000,609618350,7080,7080,7080,7080,241
20230825,100900,607912070,7090,7090,7090,7090,10
20230825,100800,607841170,7090,7080,7090,7070,1784
20230825,100700,595217500,7080,7100,7100,7080,1661
20230825,100600,583435060,7110,7110,7110,7110,120
20230825,100500,582581860,7110,7110,7110,7110,5
20230825,100400,582546310,7110,7110,7110,7110,95
20230825,100300,581870860,7110,7090,7110,7080,798
20230825,100200,576215000,7090,7120,7120,7090,2115
20230825,100100,561209170,7100,7120,7120,7100,700
20230825,100000,556238150,7130,7100,7130,7100,400
20230825,095900,553395150,7110,7130,7130,7100,5296
20230825,095800,515748060,7130,7130,7130,7130,0
20230825,095700,515748060,7130,7130,7130,7130,0
20230825,095600,515748060,7130,7130,7130,7130,100
20230825,095500,515035060,7130,7130,7130,7130,484
20230825,095400,511584140,7160,7160,7160,7160,0
20230825,095300,511584140,7160,7160,7160,7160,256
20230825,095200,509751180,7160,7160,7160,7160,60
20230825,095100,509321580,7160,7160,7160,7120,22
20230825,095000,509164710,7110,7140,7160,7110,1509
20230825,094900,498416980,7140,7120,7140,7120,255
20230825,094800,496601340,7120,7140,7140,7120,1253
20230825,094700,487676170,7140,7140,7140,7130,2010
20230825,094600,473333130,7160,7160,7160,7140,301
20230825,094500,471181780,7160,7150,7160,7150,2
20230825,094400,471167470,7140,7140,7140,7140,1064
20230825,094300,463570510,7160,7150,7160,7140,901
20230825,094200,457131660,7160,7160,7160,7160,232
20230825,094100,455470540,7160,7160,7160,7160,154
20230825,094000,454367900,7160,7160,7170,7160,243
20230825,093900,452627020,7170,7150,7170,7150,338
20230825,093800,450210280,7150,7200,7200,7150,2928
20230825,093700,429220120,7200,7200,7200,7200,71
20230825,093600,428708920,7200,7200,7200,7200,198
20230825,093500,427283320,7200,7190,7200,7190,281
20230825,093400,425260330,7180,7200,7200,7180,2620
20230825,093300,406441340,7210,7210,7210,7210,50
20230825,093200,406080840,7210,7210,7210,7210,1
20230825,093100,406073630,7200,7180,7200,7180,785
20230825,093000,400422350,7180,7180,7180,7180,177
20230825,092900,399151490,7180,7190,7190,7180,423
20230825,092800,396113350,7190,7190,7190,7180,778
20230825,092700,390521010,7200,7200,7200,7200,200
20230825,092600,389081010,7210,7210,7210,7190,1117
20230825,092500,381047470,7200,7210,7210,7200,133
20230825,092400,380088870,7210,7190,7210,7190,10
20230825,092300,380016950,7200,7170,7200,7170,999
20230825,092200,372850320,7180,7180,7180,7180,2
20230825,092100,372835960,7170,7170,7170,7170,237
20230825,092000,371136670,7220,7160,7220,7150,417
20230825,091900,368150900,7150,7140,7160,7140,1052
20230825,091800,360639520,7120,7130,7130,7120,3672
20230825,091700,334494870,7130,7140,7150,7130,924
20230825,091600,327899900,7150,7170,7170,7150,1751
20230825,091500,315366660,7160,7220,7220,7160,1530
20230825,091400,304374380,7260,7250,7260,7250,501
20230825,091300,300742120,7260,7250,7260,7210,4167
20230825,091200,270572620,7210,7180,7240,7180,1175
20230825,091100,262100960,7170,7190,7190,7170,37
20230825,091000,261835310,7170,7180,7190,7170,965
20230825,090900,254912870,7190,7250,7250,7190,1727
20230825,090800,242454270,7250,7290,7300,7250,6663
20230825,090700,193943580,7290,7230,7300,7230,6203
20230825,090600,148916410,7210,7210,7230,7150,3820
20230825,090500,121402290,7210,7180,7240,7180,3253
20230825,090400,97988600,7180,7090,7180,7090,5322
20230825,090300,60104530,7090,7070,7090,7070,363
20230825,090200,57535030,7080,7030,7090,7010,1700
20230825,090100,45556780,7020,7000,7030,7000,90
20230825,090000,44925350,6980,7110,7110,6970,6370