KissMeData/086040/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,193900,1380350790,7190,7190,7190,7190,2844
20230825,193800,1380350790,7190,7190,7190,7190,0
20230825,193700,1380350790,7190,7190,7190,7190,0
20230825,193600,1380350790,7190,7190,7190,7190,0
20230825,193500,1380350790,7190,7190,7190,7190,0
20230825,193400,1380350790,7190,7190,7190,7190,0
20230825,193300,1380350790,7190,7190,7190,7190,0
20230825,193200,1380350790,7190,7190,7190,7190,0
20230825,193100,1380350790,7190,7190,7190,7190,0
20230825,193000,1380350790,7190,7190,7190,7190,0
20230825,192900,1380350790,7190,7190,7190,7190,0
20230825,192800,1380350790,7190,7190,7190,7190,0
20230825,192700,1380350790,7190,7190,7190,7190,0
20230825,192600,1380350790,7190,7190,7190,7190,0
20230825,192500,1380350790,7190,7190,7190,7190,0
20230825,192400,1380350790,7190,7190,7190,7190,0
20230825,192300,1380350790,7190,7190,7190,7190,0
20230825,192200,1380350790,7190,7190,7190,7190,0
20230825,192100,1380350790,7190,7190,7190,7190,0
20230825,192000,1380350790,7190,7190,7190,7190,0
20230825,191900,1380350790,7190,7190,7190,7190,0
20230825,191800,1380350790,7190,7190,7190,7190,0
20230825,191700,1380350790,7190,7190,7190,7190,0
20230825,191600,1380350790,7190,7190,7190,7190,0
20230825,191500,1380350790,7190,7190,7190,7190,0
20230825,191400,1380350790,7190,7190,7190,7190,0
20230825,191300,1380350790,7190,7190,7190,7190,0
20230825,191200,1380350790,7190,7190,7190,7190,0
20230825,191100,1380350790,7190,7190,7190,7190,0
20230825,191000,1380350790,7190,7190,7190,7190,0
20230825,190900,1380350790,7190,7190,7190,7190,2844
20230825,190800,1380350790,7190,7190,7190,7190,0
20230825,190700,1380350790,7190,7190,7190,7190,0
20230825,190600,1380350790,7190,7190,7190,7190,0
20230825,190500,1380350790,7190,7190,7190,7190,0
20230825,190400,1380350790,7190,7190,7190,7190,0
20230825,190300,1380350790,7190,7190,7190,7190,0
20230825,190200,1380350790,7190,7190,7190,7190,0
20230825,190100,1380350790,7190,7190,7190,7190,0
20230825,190000,1380350790,7190,7190,7190,7190,0
20230825,185900,1380350790,7190,7190,7190,7190,0
20230825,185800,1380350790,7190,7190,7190,7190,0
20230825,185700,1380350790,7190,7190,7190,7190,0
20230825,185600,1380350790,7190,7190,7190,7190,0
20230825,185500,1380350790,7190,7190,7190,7190,0
20230825,185400,1380350790,7190,7190,7190,7190,0
20230825,185300,1380350790,7190,7190,7190,7190,0
20230825,185200,1380350790,7190,7190,7190,7190,0
20230825,185100,1380350790,7190,7190,7190,7190,0
20230825,185000,1380350790,7190,7190,7190,7190,0
20230825,184900,1380350790,7190,7190,7190,7190,0
20230825,184800,1380350790,7190,7190,7190,7190,0
20230825,184700,1380350790,7190,7190,7190,7190,0
20230825,184600,1380350790,7190,7190,7190,7190,0
20230825,184500,1380350790,7190,7190,7190,7190,0
20230825,184400,1380350790,7190,7190,7190,7190,0
20230825,184300,1380350790,7190,7190,7190,7190,0
20230825,184200,1380350790,7190,7190,7190,7190,0
20230825,184100,1380350790,7190,7190,7190,7190,0
20230825,184000,1380350790,7190,7190,7190,7190,0
20230825,183900,1380350790,7190,7190,7190,7190,2844
20230825,183800,1380350790,7190,7190,7190,7190,0
20230825,183700,1380350790,7190,7190,7190,7190,0
20230825,183600,1380350790,7190,7190,7190,7190,0
20230825,183500,1380350790,7190,7190,7190,7190,0
20230825,183400,1380350790,7190,7190,7190,7190,0
20230825,183300,1380350790,7190,7190,7190,7190,0
20230825,183200,1380350790,7190,7190,7190,7190,0
20230825,183100,1380350790,7190,7190,7190,7190,0
20230825,183000,1380350790,7190,7190,7190,7190,0
20230825,182900,1380350790,7190,7190,7190,7190,0
20230825,182800,1380350790,7190,7190,7190,7190,0
20230825,182700,1380350790,7190,7190,7190,7190,0
20230825,182600,1380350790,7190,7190,7190,7190,0
20230825,182500,1380350790,7190,7190,7190,7190,0
20230825,182400,1380350790,7190,7190,7190,7190,0
20230825,182300,1380350790,7190,7190,7190,7190,0
20230825,182200,1380350790,7190,7190,7190,7190,0
20230825,182100,1380350790,7190,7190,7190,7190,0
20230825,182000,1380350790,7190,7190,7190,7190,0
20230825,181900,1380350790,7190,7190,7190,7190,0
20230825,181800,1380350790,7190,7190,7190,7190,0
20230825,181700,1380350790,7190,7190,7190,7190,0
20230825,181600,1380350790,7190,7190,7190,7190,0
20230825,181500,1380350790,7190,7190,7190,7190,0
20230825,181400,1380350790,7190,7190,7190,7190,0
20230825,181300,1380350790,7190,7190,7190,7190,0
20230825,181200,1380350790,7190,7190,7190,7190,0
20230825,181100,1380350790,7190,7190,7190,7190,0
20230825,181000,1380350790,7190,7190,7190,7190,0
20230825,180900,1380350790,7190,7190,7190,7190,2844
20230825,180800,1380350790,7190,7190,7190,7190,0
20230825,180700,1380350790,7190,7190,7190,7190,0
20230825,180600,1380350790,7190,7190,7190,7190,0
20230825,180500,1380350790,7190,7190,7190,7190,0
20230825,180400,1380350790,7190,7190,7190,7190,0
20230825,180300,1380350790,7190,7190,7190,7190,0
20230825,180200,1380350790,7190,7190,7190,7190,0
20230825,180100,1380350790,7190,7190,7190,7190,0
20230825,180000,1380350790,7190,7190,7190,7190,0
20230825,175900,1380350790,7190,7190,7190,7190,0
20230825,175800,1380350790,7190,7190,7190,7190,0
20230825,175700,1380350790,7190,7190,7190,7190,0
20230825,175600,1380350790,7190,7190,7190,7190,0
20230825,175500,1380350790,7190,7190,7190,7190,0
20230825,175400,1380350790,7190,7190,7190,7190,0
20230825,175300,1380350790,7190,7190,7190,7190,0
20230825,175200,1380350790,7190,7190,7190,7190,0
20230825,175100,1380350790,7190,7190,7190,7190,0
20230825,175000,1380350790,7190,7190,7190,7190,0
20230825,174900,1380350790,7190,7190,7190,7190,0
20230825,174800,1380350790,7190,7190,7190,7190,0
20230825,174700,1380350790,7190,7190,7190,7190,0
20230825,174600,1380350790,7190,7190,7190,7190,0
20230825,174500,1380350790,7190,7190,7190,7190,0
20230825,174400,1380350790,7190,7190,7190,7190,0
20230825,174300,1380350790,7190,7190,7190,7190,0
20230825,174200,1380350790,7190,7190,7190,7190,0
20230825,174100,1380350790,7190,7190,7190,7190,0
20230825,174000,1380350790,7190,7190,7190,7190,0
20230825,173900,1380350790,7190,7190,7190,7190,2844
20230825,173800,1380350790,7190,7190,7190,7190,0
20230825,173700,1380350790,7190,7190,7190,7190,0
20230825,173600,1380350790,7190,7190,7190,7190,0
20230825,173500,1380350790,7190,7190,7190,7190,0
20230825,173400,1380350790,7190,7190,7190,7190,0
20230825,173300,1380350790,7190,7190,7190,7190,0
20230825,173200,1380350790,7190,7190,7190,7190,0
20230825,173100,1380350790,7190,7190,7190,7190,0
20230825,173000,1380350790,7190,7190,7190,7190,0
20230825,172900,1380350790,7190,7190,7190,7190,0
20230825,172800,1380350790,7190,7190,7190,7190,0
20230825,172700,1380350790,7190,7190,7190,7190,0
20230825,172600,1380350790,7190,7190,7190,7190,0
20230825,172500,1380350790,7190,7190,7190,7190,0
20230825,172400,1380350790,7190,7190,7190,7190,0
20230825,172300,1380350790,7190,7190,7190,7190,0
20230825,172200,1380350790,7190,7190,7190,7190,0
20230825,172100,1380350790,7190,7190,7190,7190,0
20230825,172000,1380350790,7190,7190,7190,7190,0
20230825,171900,1380350790,7190,7190,7190,7190,0
20230825,171800,1380350790,7190,7190,7190,7190,0
20230825,171700,1380350790,7190,7190,7190,7190,0
20230825,171600,1380350790,7190,7190,7190,7190,0
20230825,171500,1380350790,7190,7190,7190,7190,0
20230825,171400,1380350790,7190,7190,7190,7190,0
20230825,171300,1380350790,7190,7190,7190,7190,0
20230825,171200,1380350790,7190,7190,7190,7190,0
20230825,171100,1380350790,7190,7190,7190,7190,0
20230825,171000,1380350790,7190,7190,7190,7190,0
20230825,170900,1380350790,7190,7190,7190,7190,2844
20230825,170800,1380350790,7190,7190,7190,7190,0
20230825,170700,1380350790,7190,7190,7190,7190,0
20230825,170600,1380350790,7190,7190,7190,7190,0
20230825,170500,1380350790,7190,7190,7190,7190,0
20230825,170400,1380350790,7190,7190,7190,7190,0
20230825,170300,1380350790,7190,7190,7190,7190,0
20230825,170200,1380350790,7190,7190,7190,7190,0
20230825,170100,1380350790,7190,7190,7190,7190,0
20230825,170000,1380350790,7190,7190,7190,7190,0
20230825,165900,1380350790,7190,7190,7190,7190,0
20230825,165800,1380350790,7190,7190,7190,7190,0
20230825,165700,1380350790,7190,7190,7190,7190,0
20230825,165600,1380350790,7190,7190,7190,7190,0
20230825,165500,1380350790,7190,7190,7190,7190,0
20230825,165400,1380350790,7190,7190,7190,7190,0
20230825,165300,1380350790,7190,7190,7190,7190,0
20230825,165200,1380350790,7190,7190,7190,7190,0
20230825,165100,1380350790,7190,7190,7190,7190,0
20230825,165000,1380350790,7190,7190,7190,7190,0
20230825,164900,1380350790,7190,7190,7190,7190,0
20230825,164800,1380350790,7190,7190,7190,7190,0
20230825,164700,1380350790,7190,7190,7190,7190,0
20230825,164600,1380350790,7190,7190,7190,7190,0
20230825,164500,1380350790,7190,7190,7190,7190,0
20230825,164400,1380350790,7190,7190,7190,7190,0
20230825,164300,1380350790,7190,7190,7190,7190,0
20230825,164200,1380350790,7190,7190,7190,7190,0
20230825,164100,1380350790,7190,7190,7190,7190,0
20230825,164000,1380350790,7190,7190,7190,7190,0
20230825,163900,1380350790,7190,7190,7190,7190,2844
20230825,163800,1380350790,7190,7190,7190,7190,0
20230825,163700,1380350790,7190,7190,7190,7190,0
20230825,163600,1380350790,7190,7190,7190,7190,0
20230825,163500,1380350790,7190,7190,7190,7190,0
20230825,163400,1380350790,7190,7190,7190,7190,0
20230825,163300,1380350790,7190,7190,7190,7190,0
20230825,163200,1380350790,7190,7190,7190,7190,0
20230825,163100,1380350790,7190,7190,7190,7190,0
20230825,163000,1380350790,7190,7190,7190,7190,0
20230825,162900,1380350790,7190,7190,7190,7190,0
20230825,162800,1380350790,7190,7190,7190,7190,0
20230825,162700,1380350790,7190,7190,7190,7190,0
20230825,162600,1380350790,7190,7190,7190,7190,0
20230825,162500,1380350790,7190,7190,7190,7190,0
20230825,162400,1380350790,7190,7190,7190,7190,0
20230825,162300,1380350790,7190,7190,7190,7190,0
20230825,162200,1380350790,7190,7190,7190,7190,0
20230825,162100,1380350790,7190,7190,7190,7190,0
20230825,162000,1380350790,7190,7190,7190,7190,0
20230825,161900,1380350790,7190,7190,7190,7190,0
20230825,161800,1380350790,7190,7190,7190,7190,0
20230825,161700,1380350790,7190,7190,7190,7190,0
20230825,161600,1380350790,7190,7190,7190,7190,0
20230825,161500,1380350790,7190,7190,7190,7190,0
20230825,161400,1380350790,7190,7190,7190,7190,0
20230825,161300,1380350790,7190,7190,7190,7190,0
20230825,161200,1380350790,7190,7190,7190,7190,0
20230825,161100,1380350790,7190,7190,7190,7190,0
20230825,161000,1380350790,7190,7190,7190,7190,0
20230825,160900,1380350790,7190,7190,7190,7190,2844
20230825,160800,1380350790,7190,7190,7190,7190,0
20230825,160700,1380350790,7190,7190,7190,7190,0
20230825,160600,1380350790,7190,7190,7190,7190,0
20230825,160500,1380350790,7190,7190,7190,7190,0
20230825,160400,1380350790,7190,7190,7190,7190,0
20230825,160300,1380350790,7190,7190,7190,7190,0
20230825,160200,1380350790,7190,7190,7190,7190,0
20230825,160100,1380350790,7190,7190,7190,7190,0
20230825,160000,1380350790,7190,7190,7190,7190,0
20230825,155900,1380350790,7190,7190,7190,7190,0
20230825,155800,1380350790,7190,7190,7190,7190,0
20230825,155700,1380350790,7190,7190,7190,7190,0
20230825,155600,1380350790,7190,7190,7190,7190,0
20230825,155500,1380350790,7190,7190,7190,7190,0
20230825,155400,1380350790,7190,7190,7190,7190,0
20230825,155300,1380350790,7190,7190,7190,7190,0
20230825,155200,1380350790,7190,7190,7190,7190,0
20230825,155100,1380350790,7190,7190,7190,7190,0
20230825,155000,1380350790,7190,7190,7190,7190,0
20230825,154900,1380350790,7190,7190,7190,7190,0
20230825,154800,1380350790,7190,7190,7190,7190,0
20230825,154700,1380350790,7190,7190,7190,7190,0
20230825,154600,1380350790,7190,7190,7190,7190,0
20230825,154500,1380350790,7190,7190,7190,7190,0
20230825,154400,1380350790,7190,7190,7190,7190,0
20230825,154300,1380350790,7190,7190,7190,7190,0
20230825,154200,1380350790,7190,7190,7190,7190,0
20230825,154100,1380350790,7190,7190,7190,7190,0
20230825,154000,1380350790,7190,7190,7190,7190,0
20230825,153900,1380350790,7190,7190,7190,7190,2844
20230825,153800,1380350790,7190,7190,7190,7190,0
20230825,153700,1380350790,7190,7190,7190,7190,0
20230825,153600,1380350790,7190,7190,7190,7190,0
20230825,153500,1380350790,7190,7190,7190,7190,0
20230825,153400,1380350790,7190,7190,7190,7190,0
20230825,153300,1380350790,7190,7190,7190,7190,0
20230825,153200,1380350790,7190,7190,7190,7190,0
20230825,153100,1380350790,7190,7190,7190,7190,0
20230825,153000,1380350790,7190,7190,7190,7190,2844
20230825,152900,1359902430,7250,7250,7250,7250,0
20230825,152800,1359902430,7250,7250,7250,7250,0
20230825,152700,1359902430,7250,7250,7250,7250,0
20230825,152600,1359902430,7250,7250,7250,7250,0
20230825,152500,1359902430,7250,7250,7250,7250,0
20230825,152400,1359902430,7250,7250,7250,7250,0
20230825,152300,1359902430,7250,7250,7250,7250,0
20230825,152200,1359902430,7250,7250,7250,7250,0
20230825,152100,1359902430,7250,7250,7250,7250,0
20230825,152000,1359902430,7250,7250,7250,7250,0
20230825,151900,1359902430,7250,7240,7250,7220,732
20230825,151800,1354595640,7240,7230,7240,7230,421
20230825,151700,1351548490,7230,7240,7240,7230,4
20230825,151600,1351519540,7240,7240,7240,7240,16
20230825,151500,1351403700,7240,7240,7240,7240,1
20230825,151400,1351396460,7250,7240,7250,7200,3063
20230825,151300,1329328880,7240,7240,7240,7240,13
20230825,151200,1329234760,7250,7250,7250,7250,0
20230825,151100,1329234760,7250,7250,7250,7250,0
20230825,151000,1329234760,7250,7250,7250,7250,0
20230825,150900,1329234760,7250,7250,7250,7250,10
20230825,150800,1329162260,7230,7250,7250,7230,287
20230825,150700,1327081710,7250,7250,7250,7250,367
20230825,150600,1324420960,7240,7230,7240,7230,887
20230825,150500,1317999280,7230,7230,7230,7230,43
20230825,150400,1317688390,7240,7240,7240,7240,0
20230825,150300,1317688390,7240,7240,7240,7240,0
20230825,150200,1317688390,7240,7240,7240,7240,0
20230825,150100,1317688390,7240,7240,7240,7240,5
20230825,150000,1317652190,7250,7250,7250,7250,0
20230825,145900,1317652190,7250,7250,7250,7250,5
20230825,145800,1317615940,7250,7230,7250,7230,2
20230825,145700,1317601460,7220,7230,7230,7220,10
20230825,145600,1317529230,7210,7210,7210,7210,0
20230825,145500,1317529230,7210,7230,7230,7210,608
20230825,145400,1313143140,7220,7230,7230,7220,10
20230825,145300,1313070860,7240,7240,7240,7240,354
20230825,145200,1310507900,7240,7240,7240,7240,0
20230825,145100,1310507900,7240,7230,7240,7230,5
20230825,145000,1310471720,7220,7230,7230,7220,353
20230825,144900,1307919980,7250,7250,7250,7250,0
20230825,144800,1307919980,7250,7250,7250,7250,0
20230825,144700,1307919980,7250,7250,7250,7250,0
20230825,144600,1307919980,7250,7250,7250,7250,0
20230825,144500,1307919980,7250,7250,7250,7250,0
20230825,144400,1307919980,7250,7250,7250,7250,1513
20230825,144300,1296950730,7260,7260,7260,7260,3
20230825,144200,1296928950,7250,7250,7250,7250,0
20230825,144100,1296928950,7250,7250,7250,7250,26
20230825,144000,1296740450,7250,7250,7250,7250,0
20230825,143900,1296740450,7250,7250,7250,7250,0
20230825,143800,1296740450,7250,7250,7250,7250,180
20230825,143700,1295435450,7250,7260,7260,7250,41
20230825,143600,1295138170,7260,7260,7260,7260,0
20230825,143500,1295138170,7260,7260,7260,7260,0
20230825,143400,1295138170,7260,7260,7260,7260,3
20230825,143300,1295116390,7270,7270,7270,7270,1
20230825,143200,1295109120,7270,7270,7270,7270,0
20230825,143100,1295109120,7270,7270,7270,7260,17
20230825,143000,1294985620,7270,7280,7280,7260,122
20230825,142900,1294099780,7270,7270,7270,7270,1
20230825,142800,1294092510,7280,7280,7280,7280,1
20230825,142700,1294085230,7280,7270,7280,7270,12
20230825,142600,1293997890,7270,7280,7280,7270,10
20230825,142500,1293925180,7280,7290,7300,7280,1986
20230825,142400,1279427940,7300,7300,7300,7290,111
20230825,142300,1278617720,7300,7300,7300,7300,1
20230825,142200,1278610420,7240,7270,7270,7240,198
20230825,142100,1277172760,7260,7260,7260,7260,250
20230825,142000,1275357760,7250,7250,7250,7250,0
20230825,141900,1275357760,7250,7250,7250,7250,1
20230825,141800,1275350510,7290,7290,7290,7290,0
20230825,141700,1275350510,7290,7290,7290,7290,0
20230825,141600,1275350510,7290,7280,7290,7280,2200
20230825,141500,1259317590,7290,7290,7290,7290,0
20230825,141400,1259317590,7290,7240,7290,7240,2000
20230825,141300,1244794030,7230,7230,7230,7230,0
20230825,141200,1244794030,7230,7230,7230,7230,0
20230825,141100,1244794030,7230,7230,7230,7230,32
20230825,141000,1244562670,7230,7230,7230,7230,471
20230825,140900,1241157340,7240,7240,7240,7240,0
20230825,140800,1241157340,7240,7240,7240,7240,7
20230825,140700,1241106660,7230,7230,7230,7230,1
20230825,140600,1241099430,7230,7230,7230,7230,16
20230825,140500,1240983750,7230,7230,7230,7230,17
20230825,140400,1240860840,7240,7240,7240,7240,438
20230825,140300,1237689720,7240,7240,7240,7240,27
20230825,140200,1237494240,7240,7240,7240,7240,2
20230825,140100,1237479760,7240,7240,7240,7240,2
20230825,140000,1237465280,7240,7240,7240,7240,55
20230825,135900,1237067080,7230,7230,7230,7230,0
20230825,135800,1237067080,7230,7230,7230,7230,0
20230825,135700,1237067080,7230,7230,7230,7230,15
20230825,135600,1236958630,7230,7230,7230,7230,7
20230825,135500,1236908020,7240,7240,7240,7240,10
20230825,135400,1236835620,7240,7240,7240,7240,5
20230825,135300,1236799420,7240,7240,7240,7240,390
20230825,135200,1233975820,7240,7240,7240,7240,3
20230825,135100,1233954100,7250,7250,7250,7250,0
20230825,135000,1233954100,7250,7250,7250,7250,0
20230825,134900,1233954100,7250,7250,7250,7250,0
20230825,134800,1233954100,7250,7250,7250,7250,0
20230825,134700,1233954100,7250,7250,7250,7250,0
20230825,134600,1233954100,7250,7250,7250,7250,0
20230825,134500,1233954100,7250,7230,7250,7230,30
20230825,134400,1233736900,7230,7230,7230,7230,5
20230825,134300,1233700750,7230,7230,7230,7230,100
20230825,134200,1232977750,7230,7230,7230,7230,1374
20230825,134100,1223043730,7230,7260,7260,7230,121
20230825,134000,1222166420,7260,7260,7260,7260,3
20230825,133900,1222144640,7270,7270,7270,7270,0
20230825,133800,1222144640,7270,7270,7270,7270,0
20230825,133700,1222144640,7270,7270,7270,7270,1
20230825,133600,1222137370,7250,7250,7250,7250,5
20230825,133500,1222101120,7270,7270,7270,7270,0
20230825,133400,1222101120,7270,7270,7270,7270,0
20230825,133300,1222101120,7270,7270,7270,7270,2
20230825,133200,1222086580,7230,7230,7230,7230,0
20230825,133100,1222086580,7230,7230,7230,7230,0
20230825,133000,1222086580,7230,7230,7230,7230,0
20230825,132900,1222086580,7230,7230,7230,7230,0
20230825,132800,1222086580,7230,7230,7230,7230,0
20230825,132700,1222086580,7230,7230,7230,7220,88
20230825,132600,1221451080,7270,7270,7270,7270,0
20230825,132500,1221451080,7270,7270,7270,7270,0
20230825,132400,1221451080,7270,7270,7270,7270,0
20230825,132300,1221451080,7270,7270,7270,7270,0
20230825,132200,1221451080,7270,7240,7270,7240,1014
20230825,132100,1214109690,7270,7270,7270,7270,0
20230825,132000,1214109690,7270,7270,7270,7270,0
20230825,131900,1214109690,7270,7270,7270,7270,0
20230825,131800,1214109690,7270,7270,7270,7270,0
20230825,131700,1214109690,7270,7270,7270,7270,1
20230825,131600,1214102420,7280,7250,7280,7250,531
20230825,131500,1210252530,7250,7240,7250,7240,4
20230825,131400,1210223560,7240,7240,7240,7240,1
20230825,131300,1210216320,7220,7220,7220,7220,0
20230825,131200,1210216320,7220,7230,7230,7220,9
20230825,131100,1210151290,7220,7220,7220,7220,7
20230825,131000,1210100750,7230,7230,7230,7230,2
20230825,130900,1210086290,7240,7240,7240,7240,9
20230825,130800,1210021130,7250,7250,7250,7250,0
20230825,130700,1210021130,7250,7250,7250,7250,0
20230825,130600,1210021130,7250,7240,7250,7240,50
20230825,130500,1209659050,7240,7240,7240,7240,0
20230825,130400,1209659050,7240,7240,7240,7240,50
20230825,130300,1209297050,7220,7220,7220,7220,111
20230825,130200,1208495630,7220,7220,7220,7220,0
20230825,130100,1208495630,7220,7220,7220,7220,0
20230825,130000,1208495630,7220,7220,7220,7220,1
20230825,125900,1208488410,7220,7220,7220,7220,0
20230825,125800,1208488410,7220,7210,7220,7210,3
20230825,125700,1208466760,7220,7220,7220,7220,0
20230825,125600,1208466760,7220,7220,7220,7220,0
20230825,125500,1208466760,7220,7210,7220,7200,189
20230825,125400,1207105690,7230,7230,7230,7230,0
20230825,125300,1207105690,7230,7230,7230,7230,37
20230825,125200,1206838180,7230,7220,7230,7210,63
20230825,125100,1206383660,7210,7210,7210,7210,0
20230825,125000,1206383660,7210,7210,7210,7210,150
20230825,124900,1205302160,7210,7230,7230,7210,3
20230825,124800,1205280490,7230,7230,7230,7230,1
20230825,124700,1205273260,7230,7230,7230,7230,0
20230825,124600,1205273260,7230,7230,7230,7230,1
20230825,124500,1205266030,7230,7230,7230,7230,7
20230825,124400,1205215420,7200,7200,7200,7200,0
20230825,124300,1205215420,7200,7200,7200,7200,5
20230825,124200,1205179420,7190,7190,7190,7190,0
20230825,124100,1205179420,7190,7190,7190,7190,0
20230825,124000,1205179420,7190,7200,7200,7190,353
20230825,123900,1202641250,7200,7210,7210,7200,3000
20230825,123800,1181039840,7210,7210,7210,7210,20
20230825,123700,1180895640,7210,7210,7210,7210,53
20230825,123600,1180513510,7210,7210,7210,7210,0
20230825,123500,1180513510,7210,7210,7210,7210,0
20230825,123400,1180513510,7210,7210,7210,7210,0
20230825,123300,1180513510,7210,7220,7220,7210,15
20230825,123200,1180405350,7210,7210,7210,7210,0
20230825,123100,1180405350,7210,7210,7210,7210,875
20230825,123000,1174096600,7210,7210,7210,7210,934
20230825,122900,1167362460,7210,7220,7220,7210,450
20230825,122800,1164115930,7250,7250,7250,7250,0
20230825,122700,1164115930,7250,7250,7250,7250,0
20230825,122600,1164115930,7250,7250,7250,7250,0
20230825,122500,1164115930,7250,7250,7250,7250,0
20230825,122400,1164115930,7250,7250,7250,7250,1
20230825,122300,1164108680,7210,7220,7220,7210,3010
20230825,122200,1142405530,7250,7250,7250,7250,0
20230825,122100,1142405530,7250,7250,7250,7250,1
20230825,122000,1142398280,7210,7210,7210,7210,0
20230825,121900,1142398280,7210,7260,7260,7210,1076
20230825,121800,1134638990,7210,7240,7240,7210,870
20230825,121700,1128340850,7220,7230,7230,7220,177
20230825,121600,1127062840,7220,7220,7220,7220,0
20230825,121500,1127062840,7220,7220,7220,7220,0
20230825,121400,1127062840,7220,7230,7230,7220,500
20230825,121300,1123450420,7230,7230,7230,7230,0
20230825,121200,1123450420,7230,7230,7230,7230,0
20230825,121100,1123450420,7230,7230,7230,7230,0
20230825,121000,1123450420,7230,7230,7230,7230,2531
20230825,120900,1105151290,7230,7240,7240,7230,105
20230825,120800,1104391320,7240,7240,7240,7240,0
20230825,120700,1104391320,7240,7240,7240,7240,0
20230825,120600,1104391320,7240,7240,7240,7240,0
20230825,120500,1104391320,7240,7230,7240,7230,697
20230825,120400,1099351690,7230,7250,7250,7230,1799
20230825,120300,1086327890,7250,7250,7250,7250,3
20230825,120200,1086306140,7240,7240,7240,7240,0
20230825,120100,1086306140,7240,7250,7250,7240,61
20230825,120000,1085864210,7260,7260,7260,7260,6
20230825,115900,1085820650,7250,7250,7250,7250,1
20230825,115800,1085813400,7250,7250,7250,7250,0
20230825,115700,1085813400,7250,7250,7250,7250,472
20230825,115600,1082391400,7260,7260,7260,7260,5
20230825,115500,1082355100,7260,7240,7260,7240,167
20230825,115400,1081142700,7240,7260,7260,7240,298
20230825,115300,1078982520,7250,7250,7250,7250,0
20230825,115200,1078982520,7250,7250,7250,7250,0
20230825,115100,1078982520,7250,7250,7250,7250,202
20230825,115000,1077518020,7270,7270,7270,7270,0
20230825,114900,1077518020,7270,7270,7270,7270,0
20230825,114800,1077518020,7270,7270,7270,7270,1
20230825,114700,1077510750,7250,7250,7250,7250,0
20230825,114600,1077510750,7250,7250,7250,7250,24
20230825,114500,1077336750,7250,7270,7270,7250,8
20230825,114400,1077278610,7240,7260,7260,7240,1579
20230825,114300,1065836930,7270,7270,7270,7270,3
20230825,114200,1065815120,7260,7260,7260,7260,0
20230825,114100,1065815120,7260,7250,7290,7250,1152
20230825,114000,1057461610,7250,7270,7270,7250,395
20230825,113900,1054597300,7250,7270,7270,7250,1200
20230825,113800,1045892360,7280,7280,7280,7280,0
20230825,113700,1045892360,7280,7280,7280,7280,4
20230825,113600,1045863240,7280,7280,7280,7280,0
20230825,113500,1045863240,7280,7280,7280,7280,0
20230825,113400,1045863240,7280,7280,7280,7280,0
20230825,113300,1045863240,7280,7280,7280,7280,2
20230825,113200,1045848680,7270,7270,7270,7270,0
20230825,113100,1045848680,7270,7290,7290,7270,5
20230825,113000,1045812270,7260,7280,7280,7260,663
20230825,112900,1040997880,7260,7260,7260,7260,1
20230825,112800,1040990620,7270,7270,7270,7270,1969
20230825,112700,1026675990,7270,7280,7280,7270,380
20230825,112600,1023913310,7270,7270,7270,7270,0
20230825,112500,1023913310,7270,7280,7280,7270,107
20230825,112400,1023135390,7280,7280,7280,7280,820
20230825,112300,1017165790,7270,7270,7270,7270,26
20230825,112200,1016976770,7280,7270,7280,7270,74
20230825,112100,1016438200,7270,7270,7270,7270,500
20230825,112000,1012803200,7270,7290,7290,7270,50
20230825,111900,1012439470,7290,7290,7290,7290,9
20230825,111800,1012373860,7290,7290,7290,7290,0
20230825,111700,1012373860,7290,7290,7290,7290,1
20230825,111600,1012366570,7280,7280,7280,7280,100
20230825,111500,1011638570,7320,7270,7320,7260,1192
20230825,111400,1002978630,7270,7330,7330,7270,2398
20230825,111300,985525960,7320,7320,7320,7320,0
20230825,111200,985525960,7320,7320,7320,7320,37
20230825,111100,985255120,7320,7320,7320,7320,1540
20230825,111000,973982320,7320,7330,7330,7320,340
20230825,110900,971491120,7340,7340,7340,7340,0
20230825,110800,971491120,7340,7330,7340,7330,448
20230825,110700,968204560,7340,7340,7340,7340,0
20230825,110600,968204560,7340,7340,7340,7340,1
20230825,110500,968197220,7340,7330,7340,7330,19
20230825,110400,968057830,7340,7330,7340,7330,201
20230825,110300,966584490,7330,7340,7340,7330,472
20230825,110200,963120050,7340,7340,7340,7340,237
20230825,110100,961380470,7330,7330,7330,7330,0
20230825,110000,961380470,7330,7310,7330,7310,161
20230825,105900,960200460,7310,7310,7310,7310,0
20230825,105800,960200460,7310,7310,7310,7310,10
20230825,105700,960127360,7310,7310,7310,7310,10
20230825,105600,960054260,7320,7320,7320,7320,0
20230825,105500,960054260,7320,7320,7320,7320,1
20230825,105400,960046940,7310,7310,7310,7310,9
20230825,105300,959981150,7310,7310,7310,7310,0
20230825,105200,959981150,7310,7310,7310,7310,13
20230825,105100,959886120,7330,7320,7330,7320,1264
20230825,105000,950621010,7330,7330,7330,7330,0
20230825,104900,950621010,7330,7330,7330,7330,0
20230825,104800,950621010,7330,7330,7330,7330,90
20230825,104700,949961310,7330,7330,7330,7330,655
20230825,104600,945160160,7340,7280,7340,7280,1082
20230825,104500,937252800,7280,7300,7320,7280,664
20230825,104400,932405580,7260,7260,7260,7260,0
20230825,104300,932405580,7260,7280,7280,7260,618
20230825,104200,927916000,7270,7270,7270,7270,0
20230825,104100,927916000,7270,7270,7270,7270,202
20230825,104000,926447460,7270,7270,7270,7270,262
20230825,103900,924542720,7260,7260,7260,7260,0
20230825,103800,924542720,7260,7260,7260,7260,0
20230825,103700,924542720,7260,7270,7270,7260,373
20230825,103600,921831700,7270,7270,7270,7270,5
20230825,103500,921795350,7270,7270,7270,7270,2
20230825,103400,921780810,7250,7250,7290,7250,3265
20230825,103300,898107890,7240,7260,7260,7240,3558
20230825,103200,872295800,7270,7300,7300,7270,4795
20230825,103100,837351200,7310,7310,7310,7310,10
20230825,103000,837278100,7310,7310,7310,7310,90
20230825,102900,836620200,7300,7320,7320,7300,1230
20230825,102800,827635260,7320,7330,7330,7320,979
20230825,102700,820468280,7330,7330,7330,7330,13
20230825,102600,820372990,7320,7320,7320,7320,0
20230825,102500,820372990,7320,7320,7320,7320,0
20230825,102400,820372990,7320,7320,7320,7320,0
20230825,102300,820372990,7320,7320,7320,7320,0
20230825,102200,820372990,7320,7320,7320,7320,358
20230825,102100,817752430,7320,7320,7320,7320,20
20230825,102000,817606030,7310,7310,7310,7300,429
20230825,101900,814471270,7310,7310,7310,7310,454
20230825,101800,811152530,7310,7310,7310,7310,808
20230825,101700,805246050,7320,7320,7320,7320,403
20230825,101600,802296090,7320,7330,7330,7320,10
20230825,101500,802222860,7320,7330,7330,7320,713
20230825,101400,797002900,7330,7330,7330,7320,114
20230825,101300,796168280,7330,7330,7330,7320,463
20230825,101200,792779030,7330,7340,7340,7320,1761
20230825,101100,779885970,7330,7330,7330,7330,113
20230825,101000,779057680,7320,7320,7320,7320,62
20230825,100900,778603840,7330,7330,7330,7330,3
20230825,100800,778581850,7320,7340,7350,7320,2118
20230825,100700,763063900,7350,7340,7350,7340,22
20230825,100600,762902300,7350,7350,7350,7340,99
20230825,100500,762175520,7350,7340,7350,7340,225
20230825,100400,760523960,7340,7360,7360,7340,816
20230825,100300,754525240,7370,7390,7390,7360,12
20230825,100200,754436740,7400,7360,7400,7360,78
20230825,100100,753862540,7410,7410,7410,7410,0
20230825,100000,753862540,7410,7360,7410,7360,195
20230825,095900,752425740,7400,7400,7400,7400,2146
20230825,095800,736545340,7360,7380,7380,7360,655
20230825,095700,731714060,7420,7380,7420,7380,16
20230825,095600,731595940,7380,7390,7390,7380,372
20230825,095500,728850510,7400,7430,7430,7400,730
20230825,095400,723447110,7420,7430,7430,7420,228
20230825,095300,721753210,7420,7430,7430,7410,813
20230825,095200,715725440,7440,7430,7440,7410,121
20230825,095100,714826330,7430,7430,7430,7410,531
20230825,095000,710889420,7430,7450,7450,7430,100
20230825,094900,710145120,7450,7450,7450,7410,167
20230825,094800,708904050,7450,7440,7450,7440,458
20230825,094700,705494200,7440,7420,7440,7410,969
20230825,094600,698296820,7420,7400,7420,7400,528
20230825,094500,694387950,7410,7420,7420,7340,1133
20230825,094400,686027390,7420,7400,7420,7330,3961
20230825,094300,656778610,7390,7420,7430,7390,910
20230825,094200,650040080,7430,7450,7460,7420,1267
20230825,094100,640621770,7450,7440,7460,7430,2391
20230825,094000,622817670,7440,7440,7440,7410,917
20230825,093900,616008790,7440,7450,7460,7410,8675
20230825,093800,551488790,7450,7420,7450,7420,2375
20230825,093700,533832590,7410,7390,7410,7390,1724
20230825,093600,521067290,7390,7370,7390,7360,365
20230825,093500,518377590,7370,7400,7400,7360,873
20230825,093400,511937170,7390,7400,7420,7380,2372
20230825,093300,494393000,7400,7410,7420,7400,1057
20230825,093200,486565650,7420,7410,7430,7400,2926
20230825,093100,464862350,7410,7350,7410,7350,1717
20230825,093000,452188280,7350,7370,7370,7350,2549
20230825,092900,433420950,7370,7380,7410,7370,1384
20230825,092800,423216680,7410,7400,7410,7400,466
20230825,092700,419765880,7400,7400,7400,7380,297
20230825,092600,417570170,7410,7400,7410,7400,1859
20230825,092500,403809840,7400,7420,7420,7390,1427
20230825,092400,393240310,7410,7380,7430,7370,682
20230825,092300,388195900,7390,7420,7420,7390,6465
20230825,092200,340326360,7420,7410,7470,7410,12632
20230825,092100,246414490,7410,7390,7410,7390,3776
20230825,092000,218479700,7390,7350,7390,7350,4095
20230825,091900,188314440,7350,7310,7350,7300,2665
20230825,091800,168764490,7320,7300,7320,7300,282
20230825,091700,166701670,7300,7300,7310,7300,2593
20230825,091600,147764760,7300,7300,7300,7290,3124
20230825,091500,124976140,7300,7250,7300,7250,1649
20230825,091400,112968390,7280,7230,7280,7230,5087
20230825,091300,76045690,7230,7230,7230,7230,0
20230825,091200,76045690,7230,7230,7230,7230,0
20230825,091100,76045690,7230,7250,7250,7230,1683
20230825,091000,63867270,7260,7260,7260,7260,98
20230825,090900,63155790,7270,7270,7270,7270,1
20230825,090800,63148520,7260,7240,7260,7240,118
20230825,090700,62294180,7240,7230,7240,7230,310
20230825,090600,60050780,7230,7230,7230,7230,0
20230825,090500,60050780,7230,7190,7230,7190,132
20230825,090400,59098910,7180,7170,7180,7170,2401
20230825,090300,41859740,7180,7180,7180,7160,201
20230825,090200,40419160,7150,7150,7150,7150,241
20230825,090100,38696010,7150,7190,7190,7150,3234
20230825,090000,15475790,7200,7230,7230,7200,1354