KissMeData/086520/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,193900,708440661000,1257000,1257000,1257000,1257000,8490
20230825,193800,708440661000,1257000,1257000,1257000,1257000,0
20230825,193700,708440661000,1257000,1257000,1257000,1257000,0
20230825,193600,708440661000,1257000,1257000,1257000,1257000,0
20230825,193500,708440661000,1257000,1257000,1257000,1257000,0
20230825,193400,708440661000,1257000,1257000,1257000,1257000,0
20230825,193300,708440661000,1257000,1257000,1257000,1257000,0
20230825,193200,708440661000,1257000,1257000,1257000,1257000,0
20230825,193100,708440661000,1257000,1257000,1257000,1257000,0
20230825,193000,708440661000,1257000,1257000,1257000,1257000,0
20230825,192900,708440661000,1257000,1257000,1257000,1257000,0
20230825,192800,708440661000,1257000,1257000,1257000,1257000,0
20230825,192700,708440661000,1257000,1257000,1257000,1257000,0
20230825,192600,708440661000,1257000,1257000,1257000,1257000,0
20230825,192500,708440661000,1257000,1257000,1257000,1257000,0
20230825,192400,708440661000,1257000,1257000,1257000,1257000,0
20230825,192300,708440661000,1257000,1257000,1257000,1257000,0
20230825,192200,708440661000,1257000,1257000,1257000,1257000,0
20230825,192100,708440661000,1257000,1257000,1257000,1257000,0
20230825,192000,708440661000,1257000,1257000,1257000,1257000,0
20230825,191900,708440661000,1257000,1257000,1257000,1257000,0
20230825,191800,708440661000,1257000,1257000,1257000,1257000,0
20230825,191700,708440661000,1257000,1257000,1257000,1257000,0
20230825,191600,708440661000,1257000,1257000,1257000,1257000,0
20230825,191500,708440661000,1257000,1257000,1257000,1257000,0
20230825,191400,708440661000,1257000,1257000,1257000,1257000,0
20230825,191300,708440661000,1257000,1257000,1257000,1257000,0
20230825,191200,708440661000,1257000,1257000,1257000,1257000,0
20230825,191100,708440661000,1257000,1257000,1257000,1257000,0
20230825,191000,708440661000,1257000,1257000,1257000,1257000,0
20230825,190900,708440661000,1257000,1257000,1257000,1257000,8490
20230825,190800,708440661000,1257000,1257000,1257000,1257000,0
20230825,190700,708440661000,1257000,1257000,1257000,1257000,0
20230825,190600,708440661000,1257000,1257000,1257000,1257000,0
20230825,190500,708440661000,1257000,1257000,1257000,1257000,0
20230825,190400,708440661000,1257000,1257000,1257000,1257000,0
20230825,190300,708440661000,1257000,1257000,1257000,1257000,0
20230825,190200,708440661000,1257000,1257000,1257000,1257000,0
20230825,190100,708440661000,1257000,1257000,1257000,1257000,0
20230825,190000,708440661000,1257000,1257000,1257000,1257000,0
20230825,185900,708440661000,1257000,1257000,1257000,1257000,0
20230825,185800,708440661000,1257000,1257000,1257000,1257000,0
20230825,185700,708440661000,1257000,1257000,1257000,1257000,0
20230825,185600,708440661000,1257000,1257000,1257000,1257000,0
20230825,185500,708440661000,1257000,1257000,1257000,1257000,0
20230825,185400,708440661000,1257000,1257000,1257000,1257000,0
20230825,185300,708440661000,1257000,1257000,1257000,1257000,0
20230825,185200,708440661000,1257000,1257000,1257000,1257000,0
20230825,185100,708440661000,1257000,1257000,1257000,1257000,0
20230825,185000,708440661000,1257000,1257000,1257000,1257000,0
20230825,184900,708440661000,1257000,1257000,1257000,1257000,0
20230825,184800,708440661000,1257000,1257000,1257000,1257000,0
20230825,184700,708440661000,1257000,1257000,1257000,1257000,0
20230825,184600,708440661000,1257000,1257000,1257000,1257000,0
20230825,184500,708440661000,1257000,1257000,1257000,1257000,0
20230825,184400,708440661000,1257000,1257000,1257000,1257000,0
20230825,184300,708440661000,1257000,1257000,1257000,1257000,0
20230825,184200,708440661000,1257000,1257000,1257000,1257000,0
20230825,184100,708440661000,1257000,1257000,1257000,1257000,0
20230825,184000,708440661000,1257000,1257000,1257000,1257000,0
20230825,183900,708440661000,1257000,1257000,1257000,1257000,8490
20230825,183800,708440661000,1257000,1257000,1257000,1257000,0
20230825,183700,708440661000,1257000,1257000,1257000,1257000,0
20230825,183600,708440661000,1257000,1257000,1257000,1257000,0
20230825,183500,708440661000,1257000,1257000,1257000,1257000,0
20230825,183400,708440661000,1257000,1257000,1257000,1257000,0
20230825,183300,708440661000,1257000,1257000,1257000,1257000,0
20230825,183200,708440661000,1257000,1257000,1257000,1257000,0
20230825,183100,708440661000,1257000,1257000,1257000,1257000,0
20230825,183000,708440661000,1257000,1257000,1257000,1257000,0
20230825,182900,708440661000,1257000,1257000,1257000,1257000,0
20230825,182800,708440661000,1257000,1257000,1257000,1257000,0
20230825,182700,708440661000,1257000,1257000,1257000,1257000,0
20230825,182600,708440661000,1257000,1257000,1257000,1257000,0
20230825,182500,708440661000,1257000,1257000,1257000,1257000,0
20230825,182400,708440661000,1257000,1257000,1257000,1257000,0
20230825,182300,708440661000,1257000,1257000,1257000,1257000,0
20230825,182200,708440661000,1257000,1257000,1257000,1257000,0
20230825,182100,708440661000,1257000,1257000,1257000,1257000,0
20230825,182000,708440661000,1257000,1257000,1257000,1257000,0
20230825,181900,708440661000,1257000,1257000,1257000,1257000,0
20230825,181800,708440661000,1257000,1257000,1257000,1257000,0
20230825,181700,708440661000,1257000,1257000,1257000,1257000,0
20230825,181600,708440661000,1257000,1257000,1257000,1257000,0
20230825,181500,708440661000,1257000,1257000,1257000,1257000,0
20230825,181400,708440661000,1257000,1257000,1257000,1257000,0
20230825,181300,708440661000,1257000,1257000,1257000,1257000,0
20230825,181200,708440661000,1257000,1257000,1257000,1257000,0
20230825,181100,708440661000,1257000,1257000,1257000,1257000,0
20230825,181000,708440661000,1257000,1257000,1257000,1257000,0
20230825,180900,708440661000,1257000,1257000,1257000,1257000,8490
20230825,180800,708440661000,1257000,1257000,1257000,1257000,0
20230825,180700,708440661000,1257000,1257000,1257000,1257000,0
20230825,180600,708440661000,1257000,1257000,1257000,1257000,0
20230825,180500,708440661000,1257000,1257000,1257000,1257000,0
20230825,180400,708440661000,1257000,1257000,1257000,1257000,0
20230825,180300,708440661000,1257000,1257000,1257000,1257000,0
20230825,180200,708440661000,1257000,1257000,1257000,1257000,0
20230825,180100,708440661000,1257000,1257000,1257000,1257000,0
20230825,180000,708440661000,1257000,1257000,1257000,1257000,0
20230825,175900,708440661000,1257000,1257000,1257000,1257000,0
20230825,175800,708440661000,1257000,1257000,1257000,1257000,0
20230825,175700,708440661000,1257000,1257000,1257000,1257000,0
20230825,175600,708440661000,1257000,1257000,1257000,1257000,0
20230825,175500,708440661000,1257000,1257000,1257000,1257000,0
20230825,175400,708440661000,1257000,1257000,1257000,1257000,0
20230825,175300,708440661000,1257000,1257000,1257000,1257000,0
20230825,175200,708440661000,1257000,1257000,1257000,1257000,0
20230825,175100,708440661000,1257000,1257000,1257000,1257000,0
20230825,175000,708440661000,1257000,1257000,1257000,1257000,0
20230825,174900,708440661000,1257000,1257000,1257000,1257000,0
20230825,174800,708440661000,1257000,1257000,1257000,1257000,0
20230825,174700,708440661000,1257000,1257000,1257000,1257000,0
20230825,174600,708440661000,1257000,1257000,1257000,1257000,0
20230825,174500,708440661000,1257000,1257000,1257000,1257000,0
20230825,174400,708440661000,1257000,1257000,1257000,1257000,0
20230825,174300,708440661000,1257000,1257000,1257000,1257000,0
20230825,174200,708440661000,1257000,1257000,1257000,1257000,0
20230825,174100,708440661000,1257000,1257000,1257000,1257000,0
20230825,174000,708440661000,1257000,1257000,1257000,1257000,0
20230825,173900,708440661000,1257000,1257000,1257000,1257000,8490
20230825,173800,708440661000,1257000,1257000,1257000,1257000,0
20230825,173700,708440661000,1257000,1257000,1257000,1257000,0
20230825,173600,708440661000,1257000,1257000,1257000,1257000,0
20230825,173500,708440661000,1257000,1257000,1257000,1257000,0
20230825,173400,708440661000,1257000,1257000,1257000,1257000,0
20230825,173300,708440661000,1257000,1257000,1257000,1257000,0
20230825,173200,708440661000,1257000,1257000,1257000,1257000,0
20230825,173100,708440661000,1257000,1257000,1257000,1257000,0
20230825,173000,708440661000,1257000,1257000,1257000,1257000,0
20230825,172900,708440661000,1257000,1257000,1257000,1257000,0
20230825,172800,708440661000,1257000,1257000,1257000,1257000,0
20230825,172700,708440661000,1257000,1257000,1257000,1257000,0
20230825,172600,708440661000,1257000,1257000,1257000,1257000,0
20230825,172500,708440661000,1257000,1257000,1257000,1257000,0
20230825,172400,708440661000,1257000,1257000,1257000,1257000,0
20230825,172300,708440661000,1257000,1257000,1257000,1257000,0
20230825,172200,708440661000,1257000,1257000,1257000,1257000,0
20230825,172100,708440661000,1257000,1257000,1257000,1257000,0
20230825,172000,708440661000,1257000,1257000,1257000,1257000,0
20230825,171900,708440661000,1257000,1257000,1257000,1257000,0
20230825,171800,708440661000,1257000,1257000,1257000,1257000,0
20230825,171700,708440661000,1257000,1257000,1257000,1257000,0
20230825,171600,708440661000,1257000,1257000,1257000,1257000,0
20230825,171500,708440661000,1257000,1257000,1257000,1257000,0
20230825,171400,708440661000,1257000,1257000,1257000,1257000,0
20230825,171300,708440661000,1257000,1257000,1257000,1257000,0
20230825,171200,708440661000,1257000,1257000,1257000,1257000,0
20230825,171100,708440661000,1257000,1257000,1257000,1257000,0
20230825,171000,708440661000,1257000,1257000,1257000,1257000,0
20230825,170900,708440661000,1257000,1257000,1257000,1257000,8490
20230825,170800,708440661000,1257000,1257000,1257000,1257000,0
20230825,170700,708440661000,1257000,1257000,1257000,1257000,0
20230825,170600,708440661000,1257000,1257000,1257000,1257000,0
20230825,170500,708440661000,1257000,1257000,1257000,1257000,0
20230825,170400,708440661000,1257000,1257000,1257000,1257000,0
20230825,170300,708440661000,1257000,1257000,1257000,1257000,0
20230825,170200,708440661000,1257000,1257000,1257000,1257000,0
20230825,170100,708440661000,1257000,1257000,1257000,1257000,0
20230825,170000,708440661000,1257000,1257000,1257000,1257000,0
20230825,165900,708440661000,1257000,1257000,1257000,1257000,0
20230825,165800,708440661000,1257000,1257000,1257000,1257000,0
20230825,165700,708440661000,1257000,1257000,1257000,1257000,0
20230825,165600,708440661000,1257000,1257000,1257000,1257000,0
20230825,165500,708440661000,1257000,1257000,1257000,1257000,0
20230825,165400,708440661000,1257000,1257000,1257000,1257000,0
20230825,165300,708440661000,1257000,1257000,1257000,1257000,0
20230825,165200,708440661000,1257000,1257000,1257000,1257000,0
20230825,165100,708440661000,1257000,1257000,1257000,1257000,0
20230825,165000,708440661000,1257000,1257000,1257000,1257000,0
20230825,164900,708440661000,1257000,1257000,1257000,1257000,0
20230825,164800,708440661000,1257000,1257000,1257000,1257000,0
20230825,164700,708440661000,1257000,1257000,1257000,1257000,0
20230825,164600,708440661000,1257000,1257000,1257000,1257000,0
20230825,164500,708440661000,1257000,1257000,1257000,1257000,0
20230825,164400,708440661000,1257000,1257000,1257000,1257000,0
20230825,164300,708440661000,1257000,1257000,1257000,1257000,0
20230825,164200,708440661000,1257000,1257000,1257000,1257000,0
20230825,164100,708440661000,1257000,1257000,1257000,1257000,0
20230825,164000,708440661000,1257000,1257000,1257000,1257000,0
20230825,163900,708440661000,1257000,1257000,1257000,1257000,8490
20230825,163800,708440661000,1257000,1257000,1257000,1257000,0
20230825,163700,708440661000,1257000,1257000,1257000,1257000,0
20230825,163600,708440661000,1257000,1257000,1257000,1257000,0
20230825,163500,708440661000,1257000,1257000,1257000,1257000,0
20230825,163400,708440661000,1257000,1257000,1257000,1257000,0
20230825,163300,708440661000,1257000,1257000,1257000,1257000,0
20230825,163200,708440661000,1257000,1257000,1257000,1257000,0
20230825,163100,708440661000,1257000,1257000,1257000,1257000,0
20230825,163000,708440661000,1257000,1257000,1257000,1257000,0
20230825,162900,708440661000,1257000,1257000,1257000,1257000,0
20230825,162800,708440661000,1257000,1257000,1257000,1257000,0
20230825,162700,708440661000,1257000,1257000,1257000,1257000,0
20230825,162600,708440661000,1257000,1257000,1257000,1257000,0
20230825,162500,708440661000,1257000,1257000,1257000,1257000,0
20230825,162400,708440661000,1257000,1257000,1257000,1257000,0
20230825,162300,708440661000,1257000,1257000,1257000,1257000,0
20230825,162200,708440661000,1257000,1257000,1257000,1257000,0
20230825,162100,708440661000,1257000,1257000,1257000,1257000,0
20230825,162000,708440661000,1257000,1257000,1257000,1257000,0
20230825,161900,708440661000,1257000,1257000,1257000,1257000,0
20230825,161800,708440661000,1257000,1257000,1257000,1257000,0
20230825,161700,708440661000,1257000,1257000,1257000,1257000,0
20230825,161600,708440661000,1257000,1257000,1257000,1257000,0
20230825,161500,708440661000,1257000,1257000,1257000,1257000,0
20230825,161400,708440661000,1257000,1257000,1257000,1257000,0
20230825,161300,708440661000,1257000,1257000,1257000,1257000,0
20230825,161200,708440661000,1257000,1257000,1257000,1257000,0
20230825,161100,708440661000,1257000,1257000,1257000,1257000,0
20230825,161000,708440661000,1257000,1257000,1257000,1257000,0
20230825,160900,708440661000,1257000,1257000,1257000,1257000,8490
20230825,160800,708440661000,1257000,1257000,1257000,1257000,0
20230825,160700,708440661000,1257000,1257000,1257000,1257000,0
20230825,160600,708440661000,1257000,1257000,1257000,1257000,0
20230825,160500,708440661000,1257000,1257000,1257000,1257000,0
20230825,160400,708440661000,1257000,1257000,1257000,1257000,0
20230825,160300,708440661000,1257000,1257000,1257000,1257000,0
20230825,160200,708440661000,1257000,1257000,1257000,1257000,0
20230825,160100,708440661000,1257000,1257000,1257000,1257000,0
20230825,160000,708440661000,1257000,1257000,1257000,1257000,0
20230825,155900,708440661000,1257000,1257000,1257000,1257000,0
20230825,155800,708440661000,1257000,1257000,1257000,1257000,0
20230825,155700,708440661000,1257000,1257000,1257000,1257000,0
20230825,155600,708440661000,1257000,1257000,1257000,1257000,0
20230825,155500,708440661000,1257000,1257000,1257000,1257000,0
20230825,155400,708440661000,1257000,1257000,1257000,1257000,0
20230825,155300,708440661000,1257000,1257000,1257000,1257000,0
20230825,155200,708440661000,1257000,1257000,1257000,1257000,0
20230825,155100,708440661000,1257000,1257000,1257000,1257000,0
20230825,155000,708440661000,1257000,1257000,1257000,1257000,0
20230825,154900,708440661000,1257000,1257000,1257000,1257000,0
20230825,154800,708440661000,1257000,1257000,1257000,1257000,0
20230825,154700,708440661000,1257000,1257000,1257000,1257000,0
20230825,154600,708440661000,1257000,1257000,1257000,1257000,0
20230825,154500,708440661000,1257000,1257000,1257000,1257000,0
20230825,154400,708440661000,1257000,1257000,1257000,1257000,0
20230825,154300,708440661000,1257000,1257000,1257000,1257000,0
20230825,154200,708440661000,1257000,1257000,1257000,1257000,0
20230825,154100,708440661000,1257000,1257000,1257000,1257000,0
20230825,154000,708440661000,1257000,1257000,1257000,1257000,0
20230825,153900,708440661000,1257000,1257000,1257000,1257000,8490
20230825,153800,708440661000,1257000,1257000,1257000,1257000,0
20230825,153700,708440661000,1257000,1257000,1257000,1257000,0
20230825,153600,708440661000,1257000,1257000,1257000,1257000,0
20230825,153500,708440661000,1257000,1257000,1257000,1257000,0
20230825,153400,708440661000,1257000,1257000,1257000,1257000,0
20230825,153300,708440661000,1257000,1257000,1257000,1257000,0
20230825,153200,708440661000,1257000,1257000,1257000,1257000,0
20230825,153100,708440661000,1257000,1257000,1257000,1257000,0
20230825,153000,708440661000,1257000,1257000,1257000,1257000,8490
20230825,152900,697768731000,1256000,1256000,1256000,1256000,0
20230825,152800,697768731000,1256000,1256000,1256000,1256000,0
20230825,152700,697768731000,1256000,1256000,1256000,1256000,0
20230825,152600,697768731000,1256000,1256000,1256000,1256000,0
20230825,152500,697768731000,1256000,1256000,1256000,1256000,0
20230825,152400,697768731000,1256000,1256000,1256000,1256000,0
20230825,152300,697768731000,1256000,1256000,1256000,1256000,0
20230825,152200,697768731000,1256000,1256000,1256000,1256000,0
20230825,152100,697768731000,1256000,1256000,1256000,1256000,0
20230825,152000,697768731000,1256000,1256000,1256000,1256000,0
20230825,151900,697768731000,1256000,1256000,1257000,1256000,2304
20230825,151800,694873378000,1256000,1257000,1257000,1256000,2085
20230825,151700,692254079000,1256000,1256000,1257000,1256000,1045
20230825,151600,690941008000,1256000,1255000,1257000,1255000,1004
20230825,151500,689680066000,1256000,1255000,1256000,1255000,1286
20230825,151400,688065595000,1256000,1257000,1257000,1255000,3508
20230825,151300,683659292000,1257000,1257000,1257000,1256000,764
20230825,151200,682699152000,1256000,1257000,1257000,1256000,1030
20230825,151100,681404700000,1257000,1257000,1257000,1256000,1126
20230825,151000,679989851000,1257000,1256000,1257000,1256000,605
20230825,150900,679229518000,1256000,1257000,1257000,1256000,914
20230825,150800,678081000000,1257000,1257000,1257000,1256000,611
20230825,150700,677313099000,1257000,1257000,1257000,1256000,531
20230825,150600,676645718000,1257000,1256000,1257000,1256000,456
20230825,150500,676072872000,1257000,1255000,1257000,1255000,718
20230825,150400,675171183000,1256000,1256000,1257000,1255000,1078
20230825,150300,673817556000,1256000,1257000,1257000,1255000,1554
20230825,150200,671865814000,1257000,1258000,1258000,1256000,1342
20230825,150100,670178607000,1257000,1258000,1259000,1257000,1717
20230825,150000,668018538000,1258000,1258000,1259000,1258000,321
20230825,145900,667614478000,1259000,1259000,1259000,1258000,321
20230825,145800,667210542000,1258000,1259000,1259000,1258000,911
20230825,145700,666063658000,1259000,1259000,1259000,1258000,382
20230825,145600,665582925000,1259000,1260000,1261000,1258000,1579
20230825,145500,663593982000,1260000,1261000,1262000,1260000,1582
20230825,145400,661598924000,1261000,1262000,1262000,1261000,1764
20230825,145300,659373945000,1262000,1262000,1262000,1261000,646
20230825,145200,658558711000,1262000,1260000,1262000,1260000,1786
20230825,145100,656306484000,1261000,1259000,1261000,1258000,3366
20230825,145000,652066509000,1258000,1257000,1259000,1257000,1680
20230825,144900,649953107000,1258000,1258000,1258000,1257000,428
20230825,144800,649414848000,1258000,1258000,1258000,1257000,228
20230825,144700,649128151000,1258000,1258000,1258000,1257000,123
20230825,144600,648973496000,1257000,1257000,1258000,1257000,339
20230825,144500,648547306000,1257000,1257000,1258000,1256000,820
20230825,144400,647516618000,1257000,1256000,1257000,1256000,224
20230825,144300,647235088000,1256000,1256000,1257000,1256000,370
20230825,144200,646770268000,1256000,1257000,1257000,1256000,206
20230825,144100,646511479000,1256000,1257000,1258000,1256000,788
20230825,144000,645520966000,1257000,1258000,1258000,1257000,231
20230825,143900,645230558000,1258000,1257000,1258000,1257000,261
20230825,143800,644902256000,1258000,1257000,1258000,1257000,576
20230825,143700,644178157000,1258000,1257000,1258000,1257000,427
20230825,143600,643641142000,1257000,1258000,1258000,1257000,269
20230825,143500,643302890000,1258000,1258000,1259000,1257000,1236
20230825,143400,641748026000,1258000,1259000,1259000,1258000,299
20230825,143300,641371721000,1259000,1258000,1259000,1258000,644
20230825,143200,640561429000,1258000,1258000,1258000,1257000,379
20230825,143100,640084670000,1257000,1256000,1257000,1256000,503
20230825,143000,639452496000,1256000,1255000,1257000,1255000,448
20230825,142900,638889986000,1256000,1256000,1256000,1255000,616
20230825,142800,638116789000,1256000,1256000,1256000,1255000,489
20230825,142700,637502884000,1255000,1255000,1256000,1254000,347
20230825,142600,637067508000,1255000,1255000,1256000,1254000,1149
20230825,142500,635625508000,1256000,1256000,1256000,1255000,594
20230825,142400,634879929000,1256000,1255000,1256000,1255000,544
20230825,142300,634197074000,1255000,1257000,1258000,1255000,1064
20230825,142200,632860969000,1257000,1258000,1258000,1257000,437
20230825,142100,632311602000,1257000,1256000,1258000,1256000,206
20230825,142000,632052658000,1256000,1256000,1257000,1255000,273
20230825,141900,631709724000,1255000,1255000,1257000,1254000,1037
20230825,141800,630408189000,1255000,1258000,1259000,1254000,6519
20230825,141700,622219630000,1259000,1259000,1260000,1258000,632
20230825,141600,621423945000,1259000,1259000,1260000,1258000,738
20230825,141500,620494819000,1259000,1258000,1259000,1257000,498
20230825,141400,619868405000,1258000,1258000,1258000,1257000,256
20230825,141300,619546382000,1258000,1257000,1258000,1257000,237
20230825,141200,619248401000,1258000,1259000,1259000,1257000,1117
20230825,141100,617843138000,1259000,1259000,1260000,1258000,1367
20230825,141000,616122203000,1259000,1260000,1261000,1259000,533
20230825,140900,615450612000,1259000,1262000,1262000,1259000,1541
20230825,140800,613507784000,1262000,1263000,1263000,1261000,1013
20230825,140700,612229240000,1263000,1262000,1263000,1262000,1347
20230825,140600,610528085000,1262000,1261000,1263000,1261000,910
20230825,140500,609379720000,1262000,1261000,1262000,1260000,616
20230825,140400,608603074000,1261000,1262000,1263000,1260000,1165
20230825,140300,607133176000,1263000,1262000,1263000,1261000,2419
20230825,140200,604080108000,1262000,1261000,1262000,1260000,1374
20230825,140100,602347087000,1260000,1259000,1261000,1259000,1153
20230825,140000,600894219000,1260000,1259000,1260000,1259000,434
20230825,135900,600347428000,1259000,1260000,1260000,1259000,420
20230825,135800,599818370000,1260000,1259000,1260000,1259000,395
20230825,135700,599320789000,1259000,1260000,1261000,1259000,556
20230825,135600,598620530000,1261000,1261000,1261000,1259000,1965
20230825,135500,596144257000,1261000,1260000,1261000,1260000,580
20230825,135400,595413090000,1261000,1261000,1261000,1260000,402
20230825,135300,594906196000,1260000,1261000,1261000,1260000,504
20230825,135200,594270689000,1261000,1261000,1261000,1260000,469
20230825,135100,593679316000,1260000,1261000,1261000,1260000,578
20230825,135000,592950476000,1260000,1261000,1261000,1260000,650
20230825,134900,592130875000,1261000,1261000,1261000,1260000,346
20230825,134800,591694584000,1261000,1260000,1261000,1260000,356
20230825,134700,591245745000,1261000,1261000,1261000,1260000,669
20230825,134600,590402146000,1261000,1261000,1261000,1260000,603
20230825,134500,589641863000,1261000,1261000,1261000,1260000,291
20230825,134400,589274923000,1261000,1261000,1261000,1260000,469
20230825,134300,588683681000,1261000,1260000,1261000,1260000,606
20230825,134200,587919943000,1260000,1259000,1260000,1259000,218
20230825,134100,587645293000,1260000,1260000,1260000,1259000,227
20230825,134000,587359341000,1260000,1259000,1260000,1259000,169
20230825,133900,587146489000,1259000,1259000,1260000,1258000,308
20230825,133800,586758779000,1258000,1259000,1259000,1258000,374
20230825,133700,586288083000,1259000,1258000,1259000,1258000,219
20230825,133600,586012422000,1259000,1259000,1259000,1258000,173
20230825,133500,585794650000,1259000,1262000,1262000,1259000,3121
20230825,133400,581861272000,1262000,1262000,1263000,1262000,223
20230825,133300,581579784000,1262000,1263000,1263000,1262000,536
20230825,133200,580903251000,1263000,1262000,1263000,1262000,401
20230825,133100,580397116000,1262000,1262000,1262000,1261000,940
20230825,133000,579210949000,1262000,1262000,1262000,1261000,957
20230825,132900,578003235000,1262000,1262000,1262000,1261000,1143
20230825,132800,576560820000,1262000,1262000,1262000,1261000,936
20230825,132700,575379727000,1262000,1262000,1262000,1261000,420
20230825,132600,574849786000,1261000,1261000,1262000,1261000,53
20230825,132500,574782916000,1262000,1261000,1262000,1260000,1822
20230825,132400,572485116000,1261000,1261000,1262000,1260000,2276
20230825,132300,569614350000,1261000,1259000,1261000,1259000,1605
20230825,132200,567591597000,1259000,1259000,1260000,1259000,1297
20230825,132100,565958461000,1260000,1259000,1260000,1259000,65
20230825,132000,565876605000,1260000,1259000,1260000,1259000,530
20230825,131900,565209325000,1260000,1259000,1260000,1259000,305
20230825,131800,564825275000,1260000,1260000,1261000,1259000,601
20230825,131700,564068005000,1260000,1261000,1261000,1259000,1963
20230825,131600,561594537000,1261000,1260000,1262000,1260000,3736
20230825,131500,556884511000,1261000,1260000,1261000,1260000,185
20230825,131400,556651348000,1261000,1260000,1261000,1259000,733
20230825,131300,555727789000,1260000,1260000,1261000,1259000,740
20230825,131200,554795462000,1260000,1259000,1260000,1259000,267
20230825,131100,554459113000,1260000,1261000,1262000,1259000,4250
20230825,131000,549100220000,1261000,1262000,1263000,1260000,1903
20230825,130900,546699767000,1262000,1261000,1262000,1261000,365
20230825,130800,546239172000,1262000,1260000,1262000,1259000,1666
20230825,130700,544139392000,1259000,1259000,1260000,1258000,798
20230825,130600,543134688000,1259000,1257000,1259000,1257000,431
20230825,130500,542592368000,1257000,1258000,1258000,1257000,285
20230825,130400,542233848000,1258000,1259000,1259000,1257000,492
20230825,130300,541614998000,1258000,1259000,1260000,1258000,487
20230825,130200,541001883000,1259000,1259000,1260000,1258000,578
20230825,130100,540274184000,1259000,1261000,1261000,1259000,789
20230825,130000,539280111000,1260000,1261000,1262000,1260000,815
20230825,125900,538252146000,1262000,1261000,1262000,1260000,327
20230825,125800,537839759000,1261000,1261000,1261000,1260000,151
20230825,125700,537649391000,1261000,1261000,1261000,1260000,154
20230825,125600,537455212000,1261000,1262000,1262000,1260000,432
20230825,125500,536910445000,1262000,1261000,1262000,1261000,250
20230825,125400,536595087000,1261000,1261000,1261000,1260000,124
20230825,125300,536438736000,1261000,1261000,1262000,1260000,762
20230825,125200,535477809000,1261000,1259000,1262000,1259000,458
20230825,125100,534900300000,1260000,1261000,1261000,1259000,440
20230825,125000,534345856000,1261000,1262000,1263000,1260000,812
20230825,124900,533321483000,1263000,1262000,1263000,1261000,567
20230825,124800,532605968000,1262000,1260000,1262000,1260000,507
20230825,124700,531966612000,1261000,1259000,1261000,1258000,288
20230825,124600,531603907000,1259000,1257000,1260000,1257000,372
20230825,124500,531135743000,1257000,1255000,1257000,1254000,544
20230825,124400,530452720000,1255000,1255000,1256000,1254000,657
20230825,124300,529628287000,1256000,1256000,1256000,1255000,1356
20230825,124200,527926175000,1256000,1257000,1258000,1256000,975
20230825,124100,526701419000,1257000,1257000,1258000,1257000,1310
20230825,124000,525054413000,1257000,1258000,1259000,1257000,1145
20230825,123900,523614504000,1258000,1259000,1259000,1258000,494
20230825,123800,522992951000,1258000,1258000,1259000,1257000,701
20230825,123700,522111072000,1258000,1261000,1262000,1256000,3764
20230825,123600,517372239000,1262000,1262000,1262000,1261000,565
20230825,123500,516659220000,1262000,1264000,1264000,1262000,675
20230825,123400,515806712000,1264000,1265000,1266000,1264000,833
20230825,123300,514753117000,1265000,1265000,1266000,1264000,966
20230825,123200,513530991000,1265000,1262000,1265000,1262000,1419
20230825,123100,511737258000,1263000,1263000,1263000,1262000,235
20230825,123000,511440553000,1262000,1262000,1263000,1262000,158
20230825,122900,511241065000,1263000,1262000,1263000,1262000,281
20230825,122800,510886168000,1262000,1262000,1263000,1262000,331
20230825,122700,510468406000,1262000,1262000,1263000,1261000,292
20230825,122600,510099891000,1262000,1262000,1262000,1261000,354
20230825,122500,509653179000,1261000,1261000,1262000,1261000,133
20230825,122400,509485382000,1261000,1262000,1262000,1261000,532
20230825,122300,508814454000,1261000,1261000,1262000,1261000,189
20230825,122200,508576041000,1262000,1262000,1262000,1261000,266
20230825,122100,508240489000,1262000,1264000,1264000,1261000,1258
20230825,122000,506652399000,1264000,1265000,1265000,1263000,911
20230825,121900,505500859000,1265000,1264000,1265000,1264000,441
20230825,121800,504943249000,1264000,1264000,1264000,1263000,342
20230825,121700,504510996000,1264000,1264000,1264000,1263000,187
20230825,121600,504274697000,1263000,1264000,1264000,1263000,135
20230825,121500,504104144000,1264000,1264000,1264000,1263000,250
20230825,121400,503788260000,1264000,1263000,1264000,1262000,1162
20230825,121300,502320144000,1263000,1262000,1263000,1261000,1816
20230825,121200,500028361000,1263000,1262000,1263000,1261000,520
20230825,121100,499372032000,1261000,1263000,1263000,1261000,975
20230825,121000,498141443000,1262000,1262000,1264000,1260000,2480
20230825,120900,495014296000,1262000,1266000,1266000,1261000,4797
20230825,120800,488953490000,1266000,1266000,1267000,1266000,875
20230825,120700,487845692000,1266000,1266000,1267000,1266000,458
20230825,120600,487265721000,1266000,1268000,1268000,1265000,1287
20230825,120500,485635236000,1268000,1266000,1269000,1266000,2698
20230825,120400,482215222000,1267000,1268000,1268000,1265000,1940
20230825,120300,479757873000,1267000,1266000,1268000,1265000,1066
20230825,120200,478407814000,1265000,1265000,1266000,1265000,1250
20230825,120100,476826199000,1266000,1270000,1270000,1265000,3141
20230825,120000,472843565000,1270000,1268000,1270000,1268000,747
20230825,115900,471895229000,1268000,1271000,1271000,1268000,1771
20230825,115800,469647530000,1270000,1272000,1273000,1270000,2789
20230825,115700,466103107000,1272000,1275000,1275000,1272000,2568
20230825,115600,462832485000,1274000,1272000,1275000,1270000,4520
20230825,115500,457080737000,1273000,1274000,1279000,1272000,10881
20230825,115400,443192340000,1273000,1269000,1274000,1266000,8630
20230825,115300,432230381000,1269000,1270000,1270000,1268000,1807
20230825,115200,429937138000,1269000,1267000,1270000,1266000,2261
20230825,115100,427069961000,1267000,1269000,1269000,1266000,2336
20230825,115000,424109048000,1268000,1269000,1270000,1268000,2626
20230825,114900,420775581000,1269000,1272000,1272000,1266000,5664
20230825,114800,413582756000,1272000,1265000,1272000,1264000,10431
20230825,114700,400350252000,1264000,1262000,1265000,1261000,7737
20230825,114600,390576963000,1262000,1261000,1262000,1260000,2594
20230825,114500,387305223000,1261000,1258000,1261000,1258000,7575
20230825,114400,377762229000,1258000,1257000,1258000,1257000,544
20230825,114300,377078026000,1257000,1256000,1257000,1256000,829
20230825,114200,376035992000,1256000,1257000,1257000,1256000,726
20230825,114100,375123725000,1257000,1256000,1257000,1256000,372
20230825,114000,374656209000,1256000,1256000,1256000,1255000,1730
20230825,113900,372483419000,1255000,1256000,1256000,1255000,370
20230825,113800,372018812000,1255000,1256000,1256000,1255000,152
20230825,113700,371827920000,1256000,1256000,1256000,1255000,178
20230825,113600,371604426000,1256000,1255000,1256000,1255000,332
20230825,113500,371187661000,1255000,1255000,1256000,1255000,198
20230825,113400,370938988000,1256000,1255000,1256000,1255000,1144
20230825,113300,369502690000,1255000,1254000,1255000,1254000,612
20230825,113200,368734639000,1255000,1253000,1255000,1253000,356
20230825,113100,368288212000,1253000,1253000,1253000,1252000,265
20230825,113000,367956205000,1252000,1251000,1252000,1251000,456
20230825,112900,367385362000,1251000,1252000,1252000,1251000,68
20230825,112800,367300253000,1251000,1251000,1252000,1251000,77
20230825,112700,367203891000,1252000,1251000,1252000,1251000,185
20230825,112600,366972378000,1251000,1251000,1252000,1251000,203
20230825,112500,366718397000,1251000,1251000,1252000,1251000,404
20230825,112400,366212981000,1251000,1252000,1252000,1251000,176
20230825,112300,365992758000,1251000,1251000,1252000,1251000,177
20230825,112200,365771287000,1252000,1252000,1253000,1251000,150
20230825,112100,365583536000,1252000,1253000,1253000,1252000,536
20230825,112000,364912377000,1253000,1252000,1253000,1252000,252
20230825,111900,364596753000,1253000,1251000,1253000,1251000,250
20230825,111800,364283857000,1251000,1251000,1251000,1250000,190
20230825,111700,364046238000,1251000,1250000,1251000,1249000,372
20230825,111600,363581218000,1250000,1249000,1250000,1249000,349
20230825,111500,363145275000,1250000,1251000,1251000,1249000,1469
20230825,111400,361308860000,1251000,1252000,1252000,1251000,657
20230825,111300,360486873000,1252000,1253000,1253000,1252000,882
20230825,111200,359382513000,1253000,1253000,1253000,1252000,170
20230825,111100,359169578000,1253000,1252000,1253000,1252000,186
20230825,111000,358936666000,1252000,1253000,1253000,1251000,534
20230825,110900,358268122000,1253000,1254000,1255000,1251000,1043
20230825,110800,356960832000,1254000,1255000,1255000,1254000,380
20230825,110700,356484059000,1255000,1255000,1256000,1254000,1104
20230825,110600,355098453000,1255000,1256000,1256000,1255000,262
20230825,110500,354769399000,1256000,1255000,1256000,1255000,298
20230825,110400,354395231000,1255000,1256000,1256000,1255000,866
20230825,110300,353307556000,1256000,1256000,1257000,1255000,1037
20230825,110200,352005479000,1256000,1256000,1257000,1255000,1434
20230825,110100,350204322000,1256000,1255000,1256000,1255000,617
20230825,110000,349429617000,1256000,1255000,1256000,1255000,168
20230825,105900,349218672000,1256000,1254000,1257000,1254000,3278
20230825,105800,345102399000,1255000,1254000,1255000,1253000,856
20230825,105700,344028852000,1254000,1253000,1254000,1252000,300
20230825,105600,343652854000,1253000,1252000,1253000,1252000,490
20230825,105500,343039190000,1253000,1251000,1253000,1251000,401
20230825,105400,342537155000,1251000,1252000,1253000,1251000,618
20230825,105300,341763592000,1252000,1252000,1253000,1252000,697
20230825,105200,340890337000,1253000,1252000,1253000,1251000,479
20230825,105100,340290704000,1252000,1254000,1254000,1252000,941
20230825,105000,339111216000,1254000,1254000,1255000,1254000,275
20230825,104900,338766318000,1254000,1255000,1255000,1254000,233
20230825,104800,338473983000,1255000,1255000,1256000,1254000,1034
20230825,104700,337176744000,1255000,1254000,1255000,1254000,216
20230825,104600,336905722000,1254000,1256000,1256000,1254000,837
20230825,104500,335854982000,1255000,1254000,1256000,1254000,989
20230825,104400,334613720000,1254000,1254000,1255000,1253000,452
20230825,104300,334046863000,1254000,1254000,1254000,1253000,297
20230825,104200,333674618000,1253000,1251000,1253000,1250000,539
20230825,104100,333000203000,1250000,1252000,1252000,1250000,576
20230825,104000,332279779000,1251000,1251000,1252000,1251000,821
20230825,103900,331252660000,1251000,1252000,1253000,1251000,740
20230825,103800,330326330000,1253000,1253000,1253000,1252000,193
20230825,103700,330084577000,1253000,1255000,1256000,1252000,1209
20230825,103600,328567939000,1255000,1255000,1256000,1255000,315
20230825,103500,328172475000,1255000,1254000,1255000,1254000,998
20230825,103400,326920313000,1254000,1253000,1254000,1252000,400
20230825,103300,326418816000,1253000,1252000,1253000,1252000,264
20230825,103200,326088229000,1251000,1255000,1255000,1250000,1578
20230825,103100,324111177000,1255000,1255000,1256000,1254000,1441
20230825,103000,322302754000,1254000,1255000,1255000,1254000,496
20230825,102900,321680341000,1255000,1254000,1255000,1254000,570
20230825,102800,320965268000,1254000,1253000,1255000,1252000,734
20230825,102700,320045154000,1252000,1250000,1252000,1250000,525
20230825,102600,319388207000,1250000,1251000,1251000,1250000,227
20230825,102500,319104283000,1251000,1248000,1251000,1248000,491
20230825,102400,318490492000,1248000,1247000,1249000,1246000,616
20230825,102300,317722346000,1246000,1247000,1247000,1246000,784
20230825,102200,316745260000,1246000,1246000,1247000,1245000,1141
20230825,102100,315323320000,1247000,1248000,1248000,1246000,1058
20230825,102000,314003666000,1248000,1250000,1251000,1248000,1402
20230825,101900,312251662000,1251000,1251000,1251000,1250000,531
20230825,101800,311587701000,1251000,1250000,1251000,1250000,318
20230825,101700,311190037000,1251000,1250000,1251000,1250000,354
20230825,101600,310747446000,1251000,1254000,1255000,1250000,1644
20230825,101500,308687229000,1255000,1254000,1255000,1253000,375
20230825,101400,308216821000,1254000,1252000,1254000,1252000,692
20230825,101300,307349731000,1252000,1251000,1253000,1250000,358
20230825,101200,306901867000,1251000,1254000,1254000,1250000,1601
20230825,101100,304896466000,1254000,1253000,1254000,1252000,687
20230825,101000,304035766000,1253000,1249000,1253000,1249000,851
20230825,100900,302971204000,1250000,1250000,1251000,1249000,701
20230825,100800,302095481000,1250000,1251000,1251000,1248000,1616
20230825,100700,300075376000,1250000,1246000,1250000,1245000,1944
20230825,100600,297651552000,1246000,1249000,1249000,1245000,3364
20230825,100500,293456638000,1249000,1252000,1252000,1249000,2145
20230825,100400,290775114000,1251000,1255000,1256000,1251000,2564
20230825,100300,287561258000,1255000,1252000,1256000,1251000,981
20230825,100200,286332104000,1252000,1250000,1252000,1250000,1380
20230825,100100,284606206000,1250000,1257000,1257000,1250000,3973
20230825,100000,279628936000,1256000,1256000,1257000,1255000,609
20230825,095900,278863871000,1256000,1259000,1259000,1255000,2580
20230825,095800,275621085000,1259000,1259000,1260000,1258000,2262
20230825,095700,272772687000,1258000,1259000,1260000,1258000,2661
20230825,095600,269421472000,1259000,1260000,1260000,1259000,2004
20230825,095500,266897108000,1260000,1261000,1261000,1259000,2391
20230825,095400,263883874000,1261000,1257000,1261000,1257000,3814
20230825,095300,259081643000,1257000,1257000,1258000,1256000,1793
20230825,095200,256827365000,1258000,1260000,1260000,1257000,2733
20230825,095100,253387657000,1260000,1261000,1261000,1259000,2739
20230825,095000,249935440000,1261000,1261000,1262000,1259000,5906
20230825,094900,242491126000,1260000,1259000,1261000,1259000,5941
20230825,094800,235005240000,1259000,1258000,1259000,1258000,1838
20230825,094700,232691396000,1258000,1260000,1260000,1258000,5456
20230825,094600,225820812000,1260000,1257000,1260000,1257000,4153
20230825,094500,220594567000,1258000,1257000,1258000,1256000,1812
20230825,094400,218316097000,1257000,1257000,1257000,1256000,1238
20230825,094300,216760271000,1257000,1258000,1258000,1255000,1652
20230825,094200,214683445000,1258000,1257000,1258000,1256000,2691
20230825,094100,211299285000,1256000,1250000,1257000,1250000,1954
20230825,094000,208850767000,1250000,1253000,1254000,1250000,2116
20230825,093900,206202776000,1253000,1257000,1258000,1253000,2948
20230825,093800,202501858000,1257000,1258000,1259000,1256000,4326
20230825,093700,197060955000,1258000,1255000,1258000,1254000,2946
20230825,093600,193359291000,1255000,1255000,1257000,1254000,4976
20230825,093500,187112182000,1255000,1253000,1255000,1252000,2127
20230825,093400,184445361000,1253000,1250000,1253000,1250000,1523
20230825,093300,182539219000,1251000,1250000,1251000,1249000,1490
20230825,093200,180676697000,1250000,1252000,1252000,1248000,2076
20230825,093100,178082726000,1252000,1253000,1254000,1251000,5191
20230825,093000,171578674000,1253000,1248000,1253000,1247000,5819
20230825,092900,164296055000,1248000,1250000,1250000,1247000,2795
20230825,092800,160805256000,1250000,1248000,1250000,1247000,2463
20230825,092700,157730373000,1247000,1247000,1248000,1245000,2099
20230825,092600,155112873000,1247000,1242000,1247000,1242000,1436
20230825,092500,153326583000,1242000,1246000,1246000,1242000,2819
20230825,092400,149820438000,1246000,1248000,1249000,1244000,2703
20230825,092300,146451178000,1247000,1243000,1248000,1243000,3024
20230825,092200,142685896000,1244000,1241000,1244000,1241000,1522
20230825,092100,140794945000,1241000,1244000,1245000,1240000,3289
20230825,092000,136708661000,1243000,1240000,1249000,1239000,6476
20230825,091900,128647177000,1240000,1234000,1240000,1234000,2906
20230825,091800,125052926000,1235000,1234000,1237000,1233000,2178
20230825,091700,122363045000,1234000,1238000,1238000,1233000,3066
20230825,091600,118574035000,1238000,1238000,1238000,1236000,3390
20230825,091500,114380942000,1238000,1234000,1238000,1234000,3546
20230825,091400,109998171000,1234000,1232000,1235000,1231000,4847
20230825,091300,104017067000,1232000,1228000,1233000,1227000,3717
20230825,091200,99442318000,1228000,1227000,1228000,1226000,1165
20230825,091100,98012849000,1226000,1230000,1230000,1225000,2600
20230825,091000,94820917000,1230000,1228000,1232000,1228000,3600
20230825,090900,90393095000,1228000,1218000,1232000,1218000,5550
20230825,090800,83592969000,1218000,1221000,1221000,1218000,5502
20230825,090700,76885783000,1220000,1222000,1223000,1220000,2882
20230825,090600,73366050000,1222000,1220000,1228000,1219000,4418
20230825,090500,67964052000,1220000,1231000,1231000,1219000,12536
20230825,090400,52611088000,1231000,1231000,1231000,1229000,4740
20230825,090300,46779684000,1231000,1232000,1235000,1230000,7290
20230825,090200,37783911000,1233000,1231000,1233000,1228000,6793
20230825,090100,29432385000,1231000,1232000,1236000,1230000,8453
20230825,090000,19005266000,1232000,1229000,1232000,1226000,15260