KissMeData/084690/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,193800,39554727630,8110,8110,8110,8110,250034
20230825,193700,39554727630,8110,8110,8110,8110,0
20230825,193600,39554727630,8110,8110,8110,8110,0
20230825,193500,39554727630,8110,8110,8110,8110,0
20230825,193400,39554727630,8110,8110,8110,8110,0
20230825,193300,39554727630,8110,8110,8110,8110,0
20230825,193200,39554727630,8110,8110,8110,8110,0
20230825,193100,39554727630,8110,8110,8110,8110,0
20230825,193000,39554727630,8110,8110,8110,8110,0
20230825,192900,39554727630,8110,8110,8110,8110,0
20230825,192800,39554727630,8110,8110,8110,8110,0
20230825,192700,39554727630,8110,8110,8110,8110,0
20230825,192600,39554727630,8110,8110,8110,8110,0
20230825,192500,39554727630,8110,8110,8110,8110,0
20230825,192400,39554727630,8110,8110,8110,8110,0
20230825,192300,39554727630,8110,8110,8110,8110,0
20230825,192200,39554727630,8110,8110,8110,8110,0
20230825,192100,39554727630,8110,8110,8110,8110,0
20230825,192000,39554727630,8110,8110,8110,8110,0
20230825,191900,39554727630,8110,8110,8110,8110,0
20230825,191800,39554727630,8110,8110,8110,8110,0
20230825,191700,39554727630,8110,8110,8110,8110,0
20230825,191600,39554727630,8110,8110,8110,8110,0
20230825,191500,39554727630,8110,8110,8110,8110,0
20230825,191400,39554727630,8110,8110,8110,8110,0
20230825,191300,39554727630,8110,8110,8110,8110,0
20230825,191200,39554727630,8110,8110,8110,8110,0
20230825,191100,39554727630,8110,8110,8110,8110,0
20230825,191000,39554727630,8110,8110,8110,8110,0
20230825,190900,39554727630,8110,8110,8110,8110,0
20230825,190800,39554727630,8110,8110,8110,8110,250034
20230825,190700,39554727630,8110,8110,8110,8110,0
20230825,190600,39554727630,8110,8110,8110,8110,0
20230825,190500,39554727630,8110,8110,8110,8110,0
20230825,190400,39554727630,8110,8110,8110,8110,0
20230825,190300,39554727630,8110,8110,8110,8110,0
20230825,190200,39554727630,8110,8110,8110,8110,0
20230825,190100,39554727630,8110,8110,8110,8110,0
20230825,190000,39554727630,8110,8110,8110,8110,0
20230825,185900,39554727630,8110,8110,8110,8110,0
20230825,185800,39554727630,8110,8110,8110,8110,0
20230825,185700,39554727630,8110,8110,8110,8110,0
20230825,185600,39554727630,8110,8110,8110,8110,0
20230825,185500,39554727630,8110,8110,8110,8110,0
20230825,185400,39554727630,8110,8110,8110,8110,0
20230825,185300,39554727630,8110,8110,8110,8110,0
20230825,185200,39554727630,8110,8110,8110,8110,0
20230825,185100,39554727630,8110,8110,8110,8110,0
20230825,185000,39554727630,8110,8110,8110,8110,0
20230825,184900,39554727630,8110,8110,8110,8110,0
20230825,184800,39554727630,8110,8110,8110,8110,0
20230825,184700,39554727630,8110,8110,8110,8110,0
20230825,184600,39554727630,8110,8110,8110,8110,0
20230825,184500,39554727630,8110,8110,8110,8110,0
20230825,184400,39554727630,8110,8110,8110,8110,0
20230825,184300,39554727630,8110,8110,8110,8110,0
20230825,184200,39554727630,8110,8110,8110,8110,0
20230825,184100,39554727630,8110,8110,8110,8110,0
20230825,184000,39554727630,8110,8110,8110,8110,0
20230825,183900,39554727630,8110,8110,8110,8110,0
20230825,183800,39554727630,8110,8110,8110,8110,250034
20230825,183700,39554727630,8110,8110,8110,8110,0
20230825,183600,39554727630,8110,8110,8110,8110,0
20230825,183500,39554727630,8110,8110,8110,8110,0
20230825,183400,39554727630,8110,8110,8110,8110,0
20230825,183300,39554727630,8110,8110,8110,8110,0
20230825,183200,39554727630,8110,8110,8110,8110,0
20230825,183100,39554727630,8110,8110,8110,8110,0
20230825,183000,39554727630,8110,8110,8110,8110,0
20230825,182900,39554727630,8110,8110,8110,8110,0
20230825,182800,39554727630,8110,8110,8110,8110,0
20230825,182700,39554727630,8110,8110,8110,8110,0
20230825,182600,39554727630,8110,8110,8110,8110,0
20230825,182500,39554727630,8110,8110,8110,8110,0
20230825,182400,39554727630,8110,8110,8110,8110,0
20230825,182300,39554727630,8110,8110,8110,8110,0
20230825,182200,39554727630,8110,8110,8110,8110,0
20230825,182100,39554727630,8110,8110,8110,8110,0
20230825,182000,39554727630,8110,8110,8110,8110,0
20230825,181900,39554727630,8110,8110,8110,8110,0
20230825,181800,39554727630,8110,8110,8110,8110,0
20230825,181700,39554727630,8110,8110,8110,8110,0
20230825,181600,39554727630,8110,8110,8110,8110,0
20230825,181500,39554727630,8110,8110,8110,8110,0
20230825,181400,39554727630,8110,8110,8110,8110,0
20230825,181300,39554727630,8110,8110,8110,8110,0
20230825,181200,39554727630,8110,8110,8110,8110,0
20230825,181100,39554727630,8110,8110,8110,8110,0
20230825,181000,39554727630,8110,8110,8110,8110,0
20230825,180900,39554727630,8110,8110,8110,8110,0
20230825,180800,39554727630,8110,8110,8110,8110,250034
20230825,180700,39554727630,8110,8110,8110,8110,0
20230825,180600,39554727630,8110,8110,8110,8110,0
20230825,180500,39554727630,8110,8110,8110,8110,0
20230825,180400,39554727630,8110,8110,8110,8110,0
20230825,180300,39554727630,8110,8110,8110,8110,0
20230825,180200,39554727630,8110,8110,8110,8110,0
20230825,180100,39554727630,8110,8110,8110,8110,0
20230825,180000,39554727630,8110,8110,8110,8110,0
20230825,175900,39554727630,8110,8110,8110,8110,0
20230825,175800,39554727630,8110,8110,8110,8110,0
20230825,175700,39554727630,8110,8110,8110,8110,0
20230825,175600,39554727630,8110,8110,8110,8110,0
20230825,175500,39554727630,8110,8110,8110,8110,0
20230825,175400,39554727630,8110,8110,8110,8110,0
20230825,175300,39554727630,8110,8110,8110,8110,0
20230825,175200,39554727630,8110,8110,8110,8110,0
20230825,175100,39554727630,8110,8110,8110,8110,0
20230825,175000,39554727630,8110,8110,8110,8110,0
20230825,174900,39554727630,8110,8110,8110,8110,0
20230825,174800,39554727630,8110,8110,8110,8110,0
20230825,174700,39554727630,8110,8110,8110,8110,0
20230825,174600,39554727630,8110,8110,8110,8110,0
20230825,174500,39554727630,8110,8110,8110,8110,0
20230825,174400,39554727630,8110,8110,8110,8110,0
20230825,174300,39554727630,8110,8110,8110,8110,0
20230825,174200,39554727630,8110,8110,8110,8110,0
20230825,174100,39554727630,8110,8110,8110,8110,0
20230825,174000,39554727630,8110,8110,8110,8110,0
20230825,173900,39554727630,8110,8110,8110,8110,0
20230825,173800,39554727630,8110,8110,8110,8110,250034
20230825,173700,39554727630,8110,8110,8110,8110,0
20230825,173600,39554727630,8110,8110,8110,8110,0
20230825,173500,39554727630,8110,8110,8110,8110,0
20230825,173400,39554727630,8110,8110,8110,8110,0
20230825,173300,39554727630,8110,8110,8110,8110,0
20230825,173200,39554727630,8110,8110,8110,8110,0
20230825,173100,39554727630,8110,8110,8110,8110,0
20230825,173000,39554727630,8110,8110,8110,8110,0
20230825,172900,39554727630,8110,8110,8110,8110,0
20230825,172800,39554727630,8110,8110,8110,8110,0
20230825,172700,39554727630,8110,8110,8110,8110,0
20230825,172600,39554727630,8110,8110,8110,8110,0
20230825,172500,39554727630,8110,8110,8110,8110,0
20230825,172400,39554727630,8110,8110,8110,8110,0
20230825,172300,39554727630,8110,8110,8110,8110,0
20230825,172200,39554727630,8110,8110,8110,8110,0
20230825,172100,39554727630,8110,8110,8110,8110,0
20230825,172000,39554727630,8110,8110,8110,8110,0
20230825,171900,39554727630,8110,8110,8110,8110,0
20230825,171800,39554727630,8110,8110,8110,8110,0
20230825,171700,39554727630,8110,8110,8110,8110,0
20230825,171600,39554727630,8110,8110,8110,8110,0
20230825,171500,39554727630,8110,8110,8110,8110,0
20230825,171400,39554727630,8110,8110,8110,8110,0
20230825,171300,39554727630,8110,8110,8110,8110,0
20230825,171200,39554727630,8110,8110,8110,8110,0
20230825,171100,39554727630,8110,8110,8110,8110,0
20230825,171000,39554727630,8110,8110,8110,8110,0
20230825,170900,39554727630,8110,8110,8110,8110,0
20230825,170800,39554727630,8110,8110,8110,8110,250034
20230825,170700,39554727630,8110,8110,8110,8110,0
20230825,170600,39554727630,8110,8110,8110,8110,0
20230825,170500,39554727630,8110,8110,8110,8110,0
20230825,170400,39554727630,8110,8110,8110,8110,0
20230825,170300,39554727630,8110,8110,8110,8110,0
20230825,170200,39554727630,8110,8110,8110,8110,0
20230825,170100,39554727630,8110,8110,8110,8110,0
20230825,170000,39554727630,8110,8110,8110,8110,0
20230825,165900,39554727630,8110,8110,8110,8110,0
20230825,165800,39554727630,8110,8110,8110,8110,0
20230825,165700,39554727630,8110,8110,8110,8110,0
20230825,165600,39554727630,8110,8110,8110,8110,0
20230825,165500,39554727630,8110,8110,8110,8110,0
20230825,165400,39554727630,8110,8110,8110,8110,0
20230825,165300,39554727630,8110,8110,8110,8110,0
20230825,165200,39554727630,8110,8110,8110,8110,0
20230825,165100,39554727630,8110,8110,8110,8110,0
20230825,165000,39554727630,8110,8110,8110,8110,0
20230825,164900,39554727630,8110,8110,8110,8110,0
20230825,164800,39554727630,8110,8110,8110,8110,0
20230825,164700,39554727630,8110,8110,8110,8110,0
20230825,164600,39554727630,8110,8110,8110,8110,0
20230825,164500,39554727630,8110,8110,8110,8110,0
20230825,164400,39554727630,8110,8110,8110,8110,0
20230825,164300,39554727630,8110,8110,8110,8110,0
20230825,164200,39554727630,8110,8110,8110,8110,0
20230825,164100,39554727630,8110,8110,8110,8110,0
20230825,164000,39554727630,8110,8110,8110,8110,0
20230825,163900,39554727630,8110,8110,8110,8110,0
20230825,163800,39554727630,8110,8110,8110,8110,250034
20230825,163700,39554727630,8110,8110,8110,8110,0
20230825,163600,39554727630,8110,8110,8110,8110,0
20230825,163500,39554727630,8110,8110,8110,8110,0
20230825,163400,39554727630,8110,8110,8110,8110,0
20230825,163300,39554727630,8110,8110,8110,8110,0
20230825,163200,39554727630,8110,8110,8110,8110,0
20230825,163100,39554727630,8110,8110,8110,8110,0
20230825,163000,39554727630,8110,8110,8110,8110,0
20230825,162900,39554727630,8110,8110,8110,8110,0
20230825,162800,39554727630,8110,8110,8110,8110,0
20230825,162700,39554727630,8110,8110,8110,8110,0
20230825,162600,39554727630,8110,8110,8110,8110,0
20230825,162500,39554727630,8110,8110,8110,8110,0
20230825,162400,39554727630,8110,8110,8110,8110,0
20230825,162300,39554727630,8110,8110,8110,8110,0
20230825,162200,39554727630,8110,8110,8110,8110,0
20230825,162100,39554727630,8110,8110,8110,8110,0
20230825,162000,39554727630,8110,8110,8110,8110,0
20230825,161900,39554727630,8110,8110,8110,8110,0
20230825,161800,39554727630,8110,8110,8110,8110,0
20230825,161700,39554727630,8110,8110,8110,8110,0
20230825,161600,39554727630,8110,8110,8110,8110,0
20230825,161500,39554727630,8110,8110,8110,8110,0
20230825,161400,39554727630,8110,8110,8110,8110,0
20230825,161300,39554727630,8110,8110,8110,8110,0
20230825,161200,39554727630,8110,8110,8110,8110,0
20230825,161100,39554727630,8110,8110,8110,8110,0
20230825,161000,39554727630,8110,8110,8110,8110,0
20230825,160900,39554727630,8110,8110,8110,8110,0
20230825,160800,39554727630,8110,8110,8110,8110,250034
20230825,160700,39554727630,8110,8110,8110,8110,0
20230825,160600,39554727630,8110,8110,8110,8110,0
20230825,160500,39554727630,8110,8110,8110,8110,0
20230825,160400,39554727630,8110,8110,8110,8110,0
20230825,160300,39554727630,8110,8110,8110,8110,0
20230825,160200,39554727630,8110,8110,8110,8110,0
20230825,160100,39554727630,8110,8110,8110,8110,0
20230825,160000,39554727630,8110,8110,8110,8110,0
20230825,155900,39554727630,8110,8110,8110,8110,0
20230825,155800,39554727630,8110,8110,8110,8110,0
20230825,155700,39554727630,8110,8110,8110,8110,0
20230825,155600,39554727630,8110,8110,8110,8110,0
20230825,155500,39554727630,8110,8110,8110,8110,0
20230825,155400,39554727630,8110,8110,8110,8110,0
20230825,155300,39554727630,8110,8110,8110,8110,0
20230825,155200,39554727630,8110,8110,8110,8110,0
20230825,155100,39554727630,8110,8110,8110,8110,0
20230825,155000,39554727630,8110,8110,8110,8110,0
20230825,154900,39554727630,8110,8110,8110,8110,0
20230825,154800,39554727630,8110,8110,8110,8110,0
20230825,154700,39554727630,8110,8110,8110,8110,0
20230825,154600,39554727630,8110,8110,8110,8110,0
20230825,154500,39554727630,8110,8110,8110,8110,0
20230825,154400,39554727630,8110,8110,8110,8110,0
20230825,154300,39554727630,8110,8110,8110,8110,0
20230825,154200,39554727630,8110,8110,8110,8110,0
20230825,154100,39554727630,8110,8110,8110,8110,0
20230825,154000,39554727630,8110,8110,8110,8110,0
20230825,153900,39554727630,8110,8110,8110,8110,0
20230825,153800,39554727630,8110,8110,8110,8110,250034
20230825,153700,39554727630,8110,8110,8110,8110,0
20230825,153600,39554727630,8110,8110,8110,8110,0
20230825,153500,39554727630,8110,8110,8110,8110,0
20230825,153400,39554727630,8110,8110,8110,8110,0
20230825,153300,39554727630,8110,8110,8110,8110,0
20230825,153200,39554727630,8110,8110,8110,8110,0
20230825,153100,39554727630,8110,8110,8110,8110,0
20230825,153000,39554727630,8110,8110,8110,8110,250034
20230825,152900,37526951890,7930,7930,7930,7930,0
20230825,152800,37526951890,7930,7930,7930,7930,0
20230825,152700,37526951890,7930,7930,7930,7930,0
20230825,152600,37526951890,7930,7930,7930,7930,0
20230825,152500,37526951890,7930,7930,7930,7930,0
20230825,152400,37526951890,7930,7930,7930,7930,0
20230825,152300,37526951890,7930,7930,7930,7930,0
20230825,152200,37526951890,7930,7930,7930,7930,0
20230825,152100,37526951890,7930,7930,7930,7930,0
20230825,152000,37526951890,7930,7930,7930,7930,0
20230825,151900,37526951890,7930,7860,7930,7840,55684
20230825,151800,37088282560,7860,7930,7960,7850,76631
20230825,151700,36483397920,7930,7940,7950,7910,21164
20230825,151600,36315611380,7940,7930,7940,7880,29971
20230825,151500,36078483040,7930,7920,8000,7870,104224
20230825,151400,35249980780,7910,7840,7910,7820,26278
20230825,151300,35043443090,7840,7820,7850,7800,24370
20230825,151200,34853051980,7820,7850,7860,7800,47010
20230825,151100,34485069250,7850,7900,7920,7850,46028
20230825,151000,34122686540,7910,7920,7950,7880,52030
20230825,150900,33710472740,7920,7850,7960,7850,97964
20230825,150800,32934415130,7860,7850,7890,7830,33900
20230825,150700,32668102640,7850,7860,7920,7850,52750
20230825,150600,32252500760,7860,7840,7940,7820,58790
20230825,150500,31788925270,7830,7850,7870,7750,54248
20230825,150400,31364901550,7860,7930,7990,7730,152914
20230825,150300,30160903730,7930,7900,7990,7880,178729
20230825,150200,28740456750,7900,7760,7950,7730,152049
20230825,150100,27546277430,7760,7740,7830,7700,96199
20230825,150000,26797911290,7740,7720,7750,7700,36622
20230825,145900,26514743790,7720,7710,7740,7700,20039
20230825,145800,26360085850,7700,7740,7740,7660,16688
20230825,145700,26231600830,7730,7660,7740,7640,54793
20230825,145600,25809442560,7660,7640,7740,7630,91881
20230825,145500,25102805700,7650,7650,7670,7610,22863
20230825,145400,24928057560,7650,7620,7680,7610,33145
20230825,145300,24674392000,7620,7550,7670,7540,55580
20230825,145200,24250617670,7560,7500,7570,7500,14836
20230825,145100,24138729930,7500,7470,7510,7460,3412
20230825,145000,24113170500,7470,7490,7510,7460,878
20230825,144900,24106608400,7490,7490,7510,7490,6674
20230825,144800,24056560990,7500,7470,7500,7470,3415
20230825,144700,24031029450,7480,7530,7530,7470,3401
20230825,144600,24005537300,7520,7470,7530,7470,4927
20230825,144500,23968540170,7480,7480,7480,7470,963
20230825,144400,23961341500,7470,7460,7480,7460,312
20230825,144300,23959013270,7440,7420,7470,7420,1944
20230825,144200,23944548950,7400,7470,7470,7400,12885
20230825,144100,23849005190,7460,7460,7470,7450,1450
20230825,144000,23838182140,7460,7530,7530,7460,4192
20230825,143900,23806816360,7530,7470,7530,7460,4111
20230825,143800,23776031210,7460,7510,7540,7460,6668
20230825,143700,23725991010,7490,7550,7560,7490,5852
20230825,143600,23681893550,7550,7540,7560,7520,17132
20230825,143500,23552608650,7540,7490,7540,7470,12159
20230825,143400,23461274940,7490,7470,7490,7470,2407
20230825,143300,23443259340,7470,7440,7470,7440,6028
20230825,143200,23398331860,7440,7410,7440,7390,3539
20230825,143100,23372068000,7410,7430,7430,7410,627
20230825,143000,23367417940,7390,7380,7440,7380,2997
20230825,142900,23345213530,7380,7370,7390,7370,4362
20230825,142800,23313061570,7370,7380,7400,7370,2696
20230825,142700,23293180910,7400,7400,7400,7370,382
20230825,142600,23290359080,7400,7400,7400,7370,1680
20230825,142500,23277954390,7400,7400,7400,7390,440
20230825,142400,23274698990,7400,7380,7400,7380,379
20230825,142300,23271899250,7380,7380,7420,7380,307
20230825,142200,23269627670,7380,7410,7410,7380,2060
20230825,142100,23254404990,7410,7410,7410,7410,47
20230825,142000,23254056720,7420,7410,7420,7370,19273
20230825,141900,23111738240,7410,7440,7440,7410,1006
20230825,141800,23104279880,7440,7440,7440,7420,1932
20230825,141700,23089943060,7440,7450,7450,7420,467
20230825,141600,23086473170,7450,7420,7450,7420,117
20230825,141500,23085604740,7420,7460,7460,7420,889
20230825,141400,23078991940,7440,7460,7470,7440,553
20230825,141300,23074876130,7470,7440,7470,7430,570
20230825,141200,23070626430,7430,7460,7460,7430,348
20230825,141100,23068033350,7470,7450,7470,7430,3605
20230825,141000,23041188950,7450,7460,7470,7450,589
20230825,140900,23036796320,7460,7480,7480,7460,342
20230825,140800,23034242660,7480,7490,7500,7470,1983
20230825,140700,23019400780,7490,7500,7500,7480,2603
20230825,140600,22999896070,7500,7470,7500,7470,803
20230825,140500,22993887710,7470,7480,7490,7470,2004
20230825,140400,22978885780,7480,7490,7490,7480,2777
20230825,140300,22958103100,7490,7470,7490,7470,2738
20230825,140200,22937617450,7430,7470,7470,7430,511
20230825,140100,22933811230,7480,7450,7480,7430,529
20230825,140000,22929867940,7450,7450,7460,7430,744
20230825,135900,22924327690,7450,7450,7460,7450,372
20230825,135800,22921556010,7450,7450,7450,7450,69
20230825,135700,22921041960,7450,7430,7450,7420,902
20230825,135600,22914339470,7430,7440,7440,7430,101
20230825,135500,22913588810,7420,7440,7440,7410,2951
20230825,135400,22891689160,7440,7440,7440,7430,1039
20230825,135300,22883959670,7440,7460,7470,7440,1372
20230825,135200,22873731570,7460,7450,7460,7450,641
20230825,135100,22868954010,7490,7470,7490,7440,3452
20230825,135000,22843153280,7460,7470,7480,7460,13
20230825,134900,22843056150,7480,7470,7480,7460,2414
20230825,134800,22825024640,7480,7470,7490,7470,261
20230825,134700,22823073170,7480,7470,7480,7420,7210
20230825,134600,22769500090,7460,7420,7470,7400,8385
20230825,134500,22707155510,7410,7430,7430,7410,1560
20230825,134400,22695583440,7430,7440,7440,7430,343
20230825,134300,22693034670,7430,7420,7430,7420,152
20230825,134200,22691906610,7430,7450,7450,7430,389
20230825,134100,22689015340,7450,7440,7450,7420,1660
20230825,134000,22676686260,7450,7450,7450,7450,7
20230825,133900,22676634110,7430,7440,7450,7430,1040
20230825,133800,22668901400,7450,7440,7450,7440,329
20230825,133700,22666452740,7450,7450,7460,7440,835
20230825,133600,22660232190,7440,7430,7450,7430,384
20230825,133500,22657378310,7460,7460,7460,7430,190
20230825,133400,22655963370,7450,7440,7450,7430,2067
20230825,133300,22640580800,7440,7440,7440,7440,519
20230825,133200,22636719440,7440,7440,7450,7440,1803
20230825,133100,22623295100,7440,7440,7450,7440,777
20230825,133000,22617513840,7440,7410,7440,7410,555
20230825,132900,22613399570,7410,7420,7440,7410,557
20230825,132800,22609268540,7410,7390,7410,7390,1453
20230825,132700,22598518140,7420,7410,7420,7380,1580
20230825,132600,22586835580,7410,7410,7410,7390,606
20230825,132500,22582349160,7410,7400,7420,7370,3352
20230825,132400,22557598530,7400,7440,7440,7380,5239
20230825,132300,22518866210,7400,7440,7450,7380,21445
20230825,132200,22359938370,7440,7470,7470,7440,8792
20230825,132100,22294428700,7470,7480,7490,7470,1813
20230825,132000,22280877570,7480,7480,7490,7480,103
20230825,131900,22280106850,7500,7490,7500,7480,494
20230825,131800,22276408970,7490,7470,7490,7470,62
20230825,131700,22275944840,7480,7500,7500,7460,1667
20230825,131600,22263498650,7480,7480,7500,7460,640
20230825,131500,22258709910,7470,7460,7470,7450,3437
20230825,131400,22233089960,7450,7470,7470,7450,9142
20230825,131300,22164860220,7490,7500,7500,7480,4777
20230825,131200,22129118610,7500,7490,7500,7490,310
20230825,131100,22126796320,7500,7500,7500,7490,1991
20230825,131000,22111883360,7500,7490,7500,7490,681
20230825,130900,22106782290,7510,7510,7510,7490,572
20230825,130800,22102494470,7510,7480,7510,7480,3016
20230825,130700,22079921930,7480,7480,7490,7480,775
20230825,130600,22074124480,7480,7490,7490,7480,1127
20230825,130500,22065684030,7490,7480,7520,7480,9299
20230825,130400,21996109650,7480,7520,7520,7480,7534
20230825,130300,21939655780,7520,7500,7520,7500,1719
20230825,130200,21926760810,7510,7510,7530,7500,2850
20230825,130100,21905359200,7510,7510,7530,7500,4232
20230825,130000,21873612070,7510,7510,7510,7500,2053
20230825,125900,21858202320,7510,7530,7530,7510,339
20230825,125800,21855655480,7530,7520,7540,7510,1539
20230825,125700,21844073860,7510,7530,7540,7510,2937
20230825,125600,21821999980,7530,7520,7550,7520,252
20230825,125500,21820102870,7520,7530,7530,7520,1708
20230825,125400,21807255130,7530,7540,7580,7530,749
20230825,125300,21801608750,7550,7550,7550,7540,353
20230825,125200,21798944990,7550,7580,7580,7550,1410
20230825,125100,21788274210,7580,7590,7600,7560,2519
20230825,125000,21769150410,7530,7580,7600,7530,8318
20230825,124900,21706038520,7580,7510,7580,7510,3421
20230825,124800,21680199030,7500,7520,7520,7500,2670
20230825,124700,21660158090,7520,7510,7520,7510,988
20230825,124600,21652729440,7510,7520,7530,7510,2266
20230825,124500,21635688820,7520,7510,7520,7510,1118
20230825,124400,21627292590,7510,7530,7530,7510,1308
20230825,124300,21617446130,7530,7540,7540,7530,1365
20230825,124200,21607159890,7550,7530,7550,7530,1146
20230825,124100,21598516880,7530,7510,7550,7500,3762
20230825,124000,21570280580,7520,7510,7550,7510,4810
20230825,123900,21534133750,7510,7540,7550,7510,10450
20230825,123800,21455426940,7540,7540,7550,7530,1857
20230825,123700,21441424010,7540,7580,7580,7540,5628
20230825,123600,21398922120,7570,7550,7580,7550,2527
20230825,123500,21379818260,7570,7560,7570,7540,6136
20230825,123400,21333477640,7550,7560,7560,7540,2281
20230825,123300,21316245830,7540,7560,7570,7530,14794
20230825,123200,21204590250,7570,7580,7580,7560,3143
20230825,123100,21180807050,7560,7560,7590,7560,1454
20230825,123000,21169804160,7570,7600,7610,7560,8141
20230825,122900,21108092430,7610,7600,7630,7580,8674
20230825,122800,21042157630,7610,7600,7630,7580,4979
20230825,122700,21004249660,7580,7590,7600,7570,4376
20230825,122600,20971037830,7580,7630,7640,7580,21114
20230825,122500,20810544870,7630,7650,7660,7610,11652
20230825,122400,20721665670,7630,7650,7680,7610,21653
20230825,122300,20556190430,7630,7620,7680,7610,15542
20230825,122200,20437360610,7630,7640,7640,7600,4594
20230825,122100,20402359460,7620,7630,7640,7580,10438
20230825,122000,20322917340,7640,7670,7690,7630,18487
20230825,121900,20181186600,7650,7630,7680,7620,17900
20230825,121800,20044281940,7660,7700,7700,7610,20791
20230825,121700,19885226440,7700,7600,7700,7580,28493
20230825,121600,19667299380,7550,7580,7630,7550,8414
20230825,121500,19603306840,7570,7570,7580,7540,2489
20230825,121400,19584451030,7570,7520,7580,7520,3475
20230825,121300,19558216840,7550,7530,7550,7520,692
20230825,121200,19552998410,7540,7520,7550,7520,318
20230825,121100,19550602580,7550,7530,7550,7510,1770
20230825,121000,19537255500,7520,7530,7550,7520,3566
20230825,120900,19510402650,7530,7550,7550,7530,41
20230825,120800,19510093160,7530,7550,7550,7530,789
20230825,120700,19504140440,7550,7550,7560,7550,57
20230825,120600,19503709910,7550,7530,7560,7520,1015
20230825,120500,19496064850,7530,7540,7540,7520,5689
20230825,120400,19453267940,7540,7550,7560,7530,4590
20230825,120300,19418690940,7540,7560,7560,7530,1908
20230825,120200,19404297050,7570,7570,7570,7550,1401
20230825,120100,19393699700,7570,7610,7620,7570,5176
20230825,120000,19354373580,7610,7590,7610,7590,6456
20230825,115900,19305322520,7590,7570,7590,7560,2286
20230825,115800,19288023580,7590,7590,7600,7560,2471
20230825,115700,19269272910,7590,7610,7620,7550,4491
20230825,115600,19235284100,7620,7560,7630,7550,17464
20230825,115500,19102367600,7570,7590,7590,7570,1784
20230825,115400,19088849670,7590,7580,7590,7570,3170
20230825,115300,19064816120,7580,7590,7590,7580,1435
20230825,115200,19053934240,7590,7580,7590,7570,3977
20230825,115100,19023789170,7580,7540,7590,7530,2737
20230825,115000,19003085120,7570,7580,7590,7570,2690
20230825,114900,18982692390,7580,7510,7580,7510,333
20230825,114800,18980174590,7560,7550,7560,7480,4816
20230825,114700,18944028530,7550,7510,7550,7510,171
20230825,114600,18942743760,7550,7540,7550,7500,49
20230825,114500,18942374460,7540,7540,7540,7510,7830
20230825,114400,18883509770,7540,7480,7540,7470,5158
20230825,114300,18844760850,7470,7520,7520,7470,9527
20230825,114200,18773350060,7520,7540,7540,7510,2117
20230825,114100,18757422560,7550,7600,7600,7530,983
20230825,114000,18749985560,7600,7530,7600,7520,8036
20230825,113900,18689386510,7560,7560,7570,7530,4853
20230825,113800,18652746350,7570,7580,7590,7560,2609
20230825,113700,18632998830,7590,7610,7630,7590,7750
20230825,113600,18574055200,7630,7630,7630,7580,7278
20230825,113500,18518623760,7630,7630,7660,7570,8997
20230825,113400,18450061050,7640,7590,7670,7510,11010
20230825,113300,18366486840,7590,7620,7700,7590,22676
20230825,113200,18192768440,7680,7580,7680,7510,22936
20230825,113100,18018074440,7580,7590,7620,7580,5113
20230825,113000,17979296750,7590,7600,7630,7580,13630
20230825,112900,17875557540,7600,7560,7610,7560,12621
20230825,112800,17779695570,7570,7540,7570,7540,4316
20230825,112700,17747056440,7540,7590,7590,7540,1540
20230825,112600,17735416800,7590,7600,7620,7540,11479
20230825,112500,17648376850,7550,7550,7640,7550,28708
20230825,112400,17430270000,7550,7530,7550,7520,1205
20230825,112300,17421178610,7500,7550,7550,7500,1576
20230825,112200,17409309020,7550,7530,7550,7490,2253
20230825,112100,17392376030,7530,7550,7550,7480,2028
20230825,112000,17377166790,7550,7570,7580,7530,4444
20230825,111900,17343563610,7560,7570,7570,7560,2402
20230825,111800,17325390560,7570,7560,7570,7550,2216
20230825,111700,17308638260,7560,7570,7570,7550,1936
20230825,111600,17293992300,7570,7540,7580,7530,8311
20230825,111500,17231181360,7530,7490,7530,7490,5935
20230825,111400,17186598780,7500,7500,7500,7470,1570
20230825,111300,17174849000,7500,7470,7500,7470,2708
20230825,111200,17154570830,7490,7420,7490,7420,4684
20230825,111100,17119693910,7430,7420,7430,7420,3
20230825,111000,17119671640,7420,7420,7440,7400,3406
20230825,110900,17094458470,7450,7450,7450,7410,981
20230825,110800,17087188260,7450,7430,7450,7420,3507
20230825,110700,17061160720,7410,7460,7460,7410,1634
20230825,110600,17049027440,7450,7470,7470,7430,1964
20230825,110500,17034405850,7440,7470,7470,7440,4055
20230825,110400,17004195600,7470,7440,7470,7410,7763
20230825,110300,16946369080,7410,7430,7440,7400,1187
20230825,110200,16937570470,7410,7440,7440,7410,789
20230825,110100,16931721230,7440,7440,7440,7400,473
20230825,110000,16928215020,7410,7420,7450,7400,4825
20230825,105900,16892350410,7450,7450,7450,7440,81
20230825,105800,16891747570,7460,7430,7470,7400,1713
20230825,105700,16879059060,7410,7400,7470,7400,5662
20230825,105600,16837057930,7400,7420,7430,7400,3174
20230825,105500,16813544290,7420,7440,7440,7400,1022
20230825,105400,16805971460,7440,7430,7450,7400,7630
20230825,105300,16749452610,7450,7450,7450,7430,474
20230825,105200,16745928190,7450,7460,7460,7400,687
20230825,105100,16740830270,7400,7440,7470,7400,23935
20230825,105000,16563365300,7440,7470,7490,7440,5099
20230825,104900,16525346550,7470,7480,7480,7470,274
20230825,104800,16523298730,7490,7470,7490,7450,10745
20230825,104700,16443144560,7460,7470,7490,7460,1367
20230825,104600,16432928550,7480,7490,7490,7450,5838
20230825,104500,16389317880,7500,7530,7530,7500,4120
20230825,104400,16358362520,7520,7520,7520,7510,1005
20230825,104300,16350805010,7520,7500,7520,7500,866
20230825,104200,16344308300,7500,7530,7530,7500,499
20230825,104100,16340561000,7530,7500,7530,7490,752
20230825,104000,16334921090,7500,7500,7530,7500,2291
20230825,103900,16317720730,7490,7520,7530,7490,4820
20230825,103800,16281546920,7520,7530,7530,7510,800
20230825,103700,16275530620,7510,7510,7520,7500,958
20230825,103600,16268330520,7500,7530,7530,7490,701
20230825,103500,16263073330,7530,7530,7530,7500,2437
20230825,103400,16244769400,7530,7530,7530,7530,192
20230825,103300,16243323640,7530,7530,7530,7500,812
20230825,103200,16237219610,7540,7510,7540,7500,4849
20230825,103100,16200748820,7540,7490,7550,7490,1326
20230825,103000,16190776240,7480,7470,7500,7450,6560
20230825,102900,16141816510,7470,7500,7510,7470,2554
20230825,102800,16122684490,7500,7490,7530,7480,3804
20230825,102700,16094202120,7490,7530,7550,7480,5896
20230825,102600,16049975060,7530,7530,7560,7520,691
20230825,102500,16044769980,7530,7540,7560,7520,2088
20230825,102400,16029019070,7550,7530,7550,7500,3263
20230825,102300,16004415810,7510,7530,7550,7500,9590
20230825,102200,15932349590,7530,7560,7580,7520,2905
20230825,102100,15910439370,7560,7560,7590,7540,5504
20230825,102000,15868849750,7570,7610,7610,7570,4476
20230825,101900,15834894350,7590,7580,7620,7580,4192
20230825,101800,15803057710,7590,7580,7590,7570,3372
20230825,101700,15777483100,7590,7640,7640,7580,12105
20230825,101600,15685478320,7630,7560,7640,7560,28693
20230825,101500,15467007910,7590,7520,7590,7520,11032
20230825,101400,15383639750,7520,7520,7540,7510,1723
20230825,101300,15370669840,7520,7500,7520,7490,2637
20230825,101200,15350886740,7500,7540,7540,7500,5047
20230825,101100,15313001680,7520,7490,7520,7470,3244
20230825,101000,15288693530,7500,7490,7580,7470,17427
20230825,100900,15157466500,7490,7490,7510,7470,6110
20230825,100800,15111677150,7490,7530,7570,7490,7869
20230825,100700,15052500070,7600,7410,7610,7410,25972
20230825,100600,14857324080,7430,7430,7450,7420,8248
20230825,100500,14795926140,7430,7400,7430,7380,10247
20230825,100400,14720185710,7420,7420,7440,7390,4900
20230825,100300,14683851880,7420,7400,7440,7370,18432
20230825,100200,14547596950,7400,7460,7460,7400,20637
20230825,100100,14394493490,7440,7480,7480,7430,7034
20230825,100000,14342111950,7450,7490,7490,7450,4116
20230825,095900,14311345240,7500,7520,7530,7490,3199
20230825,095800,14287334360,7520,7520,7530,7510,2368
20230825,095700,14269538260,7520,7500,7520,7480,2240
20230825,095600,14252733180,7480,7470,7500,7450,9904
20230825,095500,14178698260,7470,7520,7520,7470,3243
20230825,095400,14154411030,7520,7530,7530,7500,5003
20230825,095300,14116836100,7530,7550,7550,7490,4336
20230825,095200,14084238420,7580,7480,7580,7450,14479
20230825,095100,13975861840,7470,7520,7520,7470,15663
20230825,095000,13858668350,7530,7550,7550,7480,5603
20230825,094900,13816623780,7550,7560,7580,7530,8852
20230825,094800,13749745390,7550,7500,7580,7500,6439
20230825,094700,13701296870,7500,7510,7530,7480,9268
20230825,094600,13631840480,7510,7550,7550,7500,14913
20230825,094500,13519708630,7540,7540,7560,7500,7058
20230825,094400,13466515790,7540,7620,7670,7480,23353
20230825,094300,13289637200,7650,7630,7670,7620,5683
20230825,094200,13246223180,7630,7630,7680,7620,8521
20230825,094100,13181137960,7620,7660,7680,7620,7973
20230825,094000,13120192740,7670,7650,7690,7630,14232
20230825,093900,13011097030,7650,7740,7760,7650,32238
20230825,093800,12762516750,7740,7670,7740,7650,31001
20230825,093700,12523987940,7680,7620,7750,7600,62505
20230825,093600,12043978830,7600,7670,7670,7570,26169
20230825,093500,11844316560,7650,7540,7670,7510,24014
20230825,093400,11662014630,7530,7450,7560,7450,23061
20230825,093300,11488720370,7440,7450,7450,7410,10630
20230825,093200,11409716350,7440,7460,7500,7370,44029
20230825,093100,11083363260,7500,7520,7560,7420,42587
20230825,093000,10765649060,7490,7620,7620,7480,56189
20230825,092900,10342375350,7620,7580,7620,7560,22360
20230825,092800,10172637630,7570,7700,7730,7560,43908
20230825,092700,9837633980,7700,7650,7760,7640,28915
20230825,092600,9614765910,7640,7710,7730,7590,37594
20230825,092500,9326989170,7730,7790,7800,7690,54288
20230825,092400,8906319670,7790,7630,7840,7590,53933
20230825,092300,8491316110,7630,7670,7700,7540,63639
20230825,092200,8006687850,7660,7860,7870,7600,107680
20230825,092100,7178170540,7860,7870,7880,7620,250867
20230825,092000,5221253580,7890,7890,7890,7890,0
20230825,091900,5221253580,7890,7890,7890,7890,0
20230825,091800,5221253580,7890,7450,7890,7450,341803
20230825,091700,2574149650,7440,7380,7450,7380,23010
20230825,091600,2403340530,7380,7390,7410,7370,12034
20230825,091500,2314392930,7390,7290,7410,7270,16138
20230825,091400,2195634110,7290,7310,7330,7280,8883
20230825,091300,2130782140,7310,7370,7370,7300,10168
20230825,091200,2056303320,7370,7290,7430,7270,25843
20230825,091100,1866120990,7300,7300,7340,7280,16953
20230825,091000,1742136870,7290,7310,7330,7270,16829
20230825,090900,1619389530,7340,7340,7380,7290,38027
20230825,090800,1340679970,7330,7200,7330,7190,42332
20230825,090700,1033623440,7190,7230,7230,7190,4011
20230825,090600,1004718590,7230,7190,7230,7170,13659
20230825,090500,906257970,7180,7140,7180,7130,4583
20230825,090400,873519510,7150,7180,7180,7130,10389
20230825,090300,799269310,7180,7210,7210,7150,12594
20230825,090200,708742430,7210,7250,7250,7200,19642
20230825,090100,566858310,7250,7150,7260,7120,36123
20230825,090000,306875890,7120,7180,7240,7090,42677