KissMeData/088910/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,194000,3524484180,3150,3150,3150,3150,19321
20230825,193900,3524484180,3150,3150,3150,3150,0
20230825,193800,3524484180,3150,3150,3150,3150,0
20230825,193700,3524484180,3150,3150,3150,3150,0
20230825,193600,3524484180,3150,3150,3150,3150,0
20230825,193500,3524484180,3150,3150,3150,3150,0
20230825,193400,3524484180,3150,3150,3150,3150,0
20230825,193300,3524484180,3150,3150,3150,3150,0
20230825,193200,3524484180,3150,3150,3150,3150,0
20230825,193100,3524484180,3150,3150,3150,3150,0
20230825,193000,3524484180,3150,3150,3150,3150,0
20230825,192900,3524484180,3150,3150,3150,3150,0
20230825,192800,3524484180,3150,3150,3150,3150,0
20230825,192700,3524484180,3150,3150,3150,3150,0
20230825,192600,3524484180,3150,3150,3150,3150,0
20230825,192500,3524484180,3150,3150,3150,3150,0
20230825,192400,3524484180,3150,3150,3150,3150,0
20230825,192300,3524484180,3150,3150,3150,3150,0
20230825,192200,3524484180,3150,3150,3150,3150,0
20230825,192100,3524484180,3150,3150,3150,3150,0
20230825,192000,3524484180,3150,3150,3150,3150,0
20230825,191900,3524484180,3150,3150,3150,3150,0
20230825,191800,3524484180,3150,3150,3150,3150,0
20230825,191700,3524484180,3150,3150,3150,3150,0
20230825,191600,3524484180,3150,3150,3150,3150,0
20230825,191500,3524484180,3150,3150,3150,3150,0
20230825,191400,3524484180,3150,3150,3150,3150,0
20230825,191300,3524484180,3150,3150,3150,3150,0
20230825,191200,3524484180,3150,3150,3150,3150,0
20230825,191100,3524484180,3150,3150,3150,3150,0
20230825,191000,3524484180,3150,3150,3150,3150,19321
20230825,190900,3524484180,3150,3150,3150,3150,0
20230825,190800,3524484180,3150,3150,3150,3150,0
20230825,190700,3524484180,3150,3150,3150,3150,0
20230825,190600,3524484180,3150,3150,3150,3150,0
20230825,190500,3524484180,3150,3150,3150,3150,0
20230825,190400,3524484180,3150,3150,3150,3150,0
20230825,190300,3524484180,3150,3150,3150,3150,0
20230825,190200,3524484180,3150,3150,3150,3150,0
20230825,190100,3524484180,3150,3150,3150,3150,0
20230825,190000,3524484180,3150,3150,3150,3150,0
20230825,185900,3524484180,3150,3150,3150,3150,0
20230825,185800,3524484180,3150,3150,3150,3150,0
20230825,185700,3524484180,3150,3150,3150,3150,0
20230825,185600,3524484180,3150,3150,3150,3150,0
20230825,185500,3524484180,3150,3150,3150,3150,0
20230825,185400,3524484180,3150,3150,3150,3150,0
20230825,185300,3524484180,3150,3150,3150,3150,0
20230825,185200,3524484180,3150,3150,3150,3150,0
20230825,185100,3524484180,3150,3150,3150,3150,0
20230825,185000,3524484180,3150,3150,3150,3150,0
20230825,184900,3524484180,3150,3150,3150,3150,0
20230825,184800,3524484180,3150,3150,3150,3150,0
20230825,184700,3524484180,3150,3150,3150,3150,0
20230825,184600,3524484180,3150,3150,3150,3150,0
20230825,184500,3524484180,3150,3150,3150,3150,0
20230825,184400,3524484180,3150,3150,3150,3150,0
20230825,184300,3524484180,3150,3150,3150,3150,0
20230825,184200,3524484180,3150,3150,3150,3150,0
20230825,184100,3524484180,3150,3150,3150,3150,0
20230825,184000,3524484180,3150,3150,3150,3150,19321
20230825,183900,3524484180,3150,3150,3150,3150,0
20230825,183800,3524484180,3150,3150,3150,3150,0
20230825,183700,3524484180,3150,3150,3150,3150,0
20230825,183600,3524484180,3150,3150,3150,3150,0
20230825,183500,3524484180,3150,3150,3150,3150,0
20230825,183400,3524484180,3150,3150,3150,3150,0
20230825,183300,3524484180,3150,3150,3150,3150,0
20230825,183200,3524484180,3150,3150,3150,3150,0
20230825,183100,3524484180,3150,3150,3150,3150,0
20230825,183000,3524484180,3150,3150,3150,3150,0
20230825,182900,3524484180,3150,3150,3150,3150,0
20230825,182800,3524484180,3150,3150,3150,3150,0
20230825,182700,3524484180,3150,3150,3150,3150,0
20230825,182600,3524484180,3150,3150,3150,3150,0
20230825,182500,3524484180,3150,3150,3150,3150,0
20230825,182400,3524484180,3150,3150,3150,3150,0
20230825,182300,3524484180,3150,3150,3150,3150,0
20230825,182200,3524484180,3150,3150,3150,3150,0
20230825,182100,3524484180,3150,3150,3150,3150,0
20230825,182000,3524484180,3150,3150,3150,3150,0
20230825,181900,3524484180,3150,3150,3150,3150,0
20230825,181800,3524484180,3150,3150,3150,3150,0
20230825,181700,3524484180,3150,3150,3150,3150,0
20230825,181600,3524484180,3150,3150,3150,3150,0
20230825,181500,3524484180,3150,3150,3150,3150,0
20230825,181400,3524484180,3150,3150,3150,3150,0
20230825,181300,3524484180,3150,3150,3150,3150,0
20230825,181200,3524484180,3150,3150,3150,3150,0
20230825,181100,3524484180,3150,3150,3150,3150,0
20230825,181000,3524484180,3150,3150,3150,3150,19321
20230825,180900,3524484180,3150,3150,3150,3150,0
20230825,180800,3524484180,3150,3150,3150,3150,0
20230825,180700,3524484180,3150,3150,3150,3150,0
20230825,180600,3524484180,3150,3150,3150,3150,0
20230825,180500,3524484180,3150,3150,3150,3150,0
20230825,180400,3524484180,3150,3150,3150,3150,0
20230825,180300,3524484180,3150,3150,3150,3150,0
20230825,180200,3524484180,3150,3150,3150,3150,0
20230825,180100,3524484180,3150,3150,3150,3150,0
20230825,180000,3524484180,3150,3150,3150,3150,0
20230825,175900,3524484180,3150,3150,3150,3150,0
20230825,175800,3524484180,3150,3150,3150,3150,0
20230825,175700,3524484180,3150,3150,3150,3150,0
20230825,175600,3524484180,3150,3150,3150,3150,0
20230825,175500,3524484180,3150,3150,3150,3150,0
20230825,175400,3524484180,3150,3150,3150,3150,0
20230825,175300,3524484180,3150,3150,3150,3150,0
20230825,175200,3524484180,3150,3150,3150,3150,0
20230825,175100,3524484180,3150,3150,3150,3150,0
20230825,175000,3524484180,3150,3150,3150,3150,0
20230825,174900,3524484180,3150,3150,3150,3150,0
20230825,174800,3524484180,3150,3150,3150,3150,0
20230825,174700,3524484180,3150,3150,3150,3150,0
20230825,174600,3524484180,3150,3150,3150,3150,0
20230825,174500,3524484180,3150,3150,3150,3150,0
20230825,174400,3524484180,3150,3150,3150,3150,0
20230825,174300,3524484180,3150,3150,3150,3150,0
20230825,174200,3524484180,3150,3150,3150,3150,0
20230825,174100,3524484180,3150,3150,3150,3150,0
20230825,174000,3524484180,3150,3150,3150,3150,19321
20230825,173900,3524484180,3150,3150,3150,3150,0
20230825,173800,3524484180,3150,3150,3150,3150,0
20230825,173700,3524484180,3150,3150,3150,3150,0
20230825,173600,3524484180,3150,3150,3150,3150,0
20230825,173500,3524484180,3150,3150,3150,3150,0
20230825,173400,3524484180,3150,3150,3150,3150,0
20230825,173300,3524484180,3150,3150,3150,3150,0
20230825,173200,3524484180,3150,3150,3150,3150,0
20230825,173100,3524484180,3150,3150,3150,3150,0
20230825,173000,3524484180,3150,3150,3150,3150,0
20230825,172900,3524484180,3150,3150,3150,3150,0
20230825,172800,3524484180,3150,3150,3150,3150,0
20230825,172700,3524484180,3150,3150,3150,3150,0
20230825,172600,3524484180,3150,3150,3150,3150,0
20230825,172500,3524484180,3150,3150,3150,3150,0
20230825,172400,3524484180,3150,3150,3150,3150,0
20230825,172300,3524484180,3150,3150,3150,3150,0
20230825,172200,3524484180,3150,3150,3150,3150,0
20230825,172100,3524484180,3150,3150,3150,3150,0
20230825,172000,3524484180,3150,3150,3150,3150,0
20230825,171900,3524484180,3150,3150,3150,3150,0
20230825,171800,3524484180,3150,3150,3150,3150,0
20230825,171700,3524484180,3150,3150,3150,3150,0
20230825,171600,3524484180,3150,3150,3150,3150,0
20230825,171500,3524484180,3150,3150,3150,3150,0
20230825,171400,3524484180,3150,3150,3150,3150,0
20230825,171300,3524484180,3150,3150,3150,3150,0
20230825,171200,3524484180,3150,3150,3150,3150,0
20230825,171100,3524484180,3150,3150,3150,3150,0
20230825,171000,3524484180,3150,3150,3150,3150,19321
20230825,170900,3524484180,3150,3150,3150,3150,0
20230825,170800,3524484180,3150,3150,3150,3150,0
20230825,170700,3524484180,3150,3150,3150,3150,0
20230825,170600,3524484180,3150,3150,3150,3150,0
20230825,170500,3524484180,3150,3150,3150,3150,0
20230825,170400,3524484180,3150,3150,3150,3150,0
20230825,170300,3524484180,3150,3150,3150,3150,0
20230825,170200,3524484180,3150,3150,3150,3150,0
20230825,170100,3524484180,3150,3150,3150,3150,0
20230825,170000,3524484180,3150,3150,3150,3150,0
20230825,165900,3524484180,3150,3150,3150,3150,0
20230825,165800,3524484180,3150,3150,3150,3150,0
20230825,165700,3524484180,3150,3150,3150,3150,0
20230825,165600,3524484180,3150,3150,3150,3150,0
20230825,165500,3524484180,3150,3150,3150,3150,0
20230825,165400,3524484180,3150,3150,3150,3150,0
20230825,165300,3524484180,3150,3150,3150,3150,0
20230825,165200,3524484180,3150,3150,3150,3150,0
20230825,165100,3524484180,3150,3150,3150,3150,0
20230825,165000,3524484180,3150,3150,3150,3150,0
20230825,164900,3524484180,3150,3150,3150,3150,0
20230825,164800,3524484180,3150,3150,3150,3150,0
20230825,164700,3524484180,3150,3150,3150,3150,0
20230825,164600,3524484180,3150,3150,3150,3150,0
20230825,164500,3524484180,3150,3150,3150,3150,0
20230825,164400,3524484180,3150,3150,3150,3150,0
20230825,164300,3524484180,3150,3150,3150,3150,0
20230825,164200,3524484180,3150,3150,3150,3150,0
20230825,164100,3524484180,3150,3150,3150,3150,0
20230825,164000,3524484180,3150,3150,3150,3150,19321
20230825,163900,3524484180,3150,3150,3150,3150,0
20230825,163800,3524484180,3150,3150,3150,3150,0
20230825,163700,3524484180,3150,3150,3150,3150,0
20230825,163600,3524484180,3150,3150,3150,3150,0
20230825,163500,3524484180,3150,3150,3150,3150,0
20230825,163400,3524484180,3150,3150,3150,3150,0
20230825,163300,3524484180,3150,3150,3150,3150,0
20230825,163200,3524484180,3150,3150,3150,3150,0
20230825,163100,3524484180,3150,3150,3150,3150,0
20230825,163000,3524484180,3150,3150,3150,3150,0
20230825,162900,3524484180,3150,3150,3150,3150,0
20230825,162800,3524484180,3150,3150,3150,3150,0
20230825,162700,3524484180,3150,3150,3150,3150,0
20230825,162600,3524484180,3150,3150,3150,3150,0
20230825,162500,3524484180,3150,3150,3150,3150,0
20230825,162400,3524484180,3150,3150,3150,3150,0
20230825,162300,3524484180,3150,3150,3150,3150,0
20230825,162200,3524484180,3150,3150,3150,3150,0
20230825,162100,3524484180,3150,3150,3150,3150,0
20230825,162000,3524484180,3150,3150,3150,3150,0
20230825,161900,3524484180,3150,3150,3150,3150,0
20230825,161800,3524484180,3150,3150,3150,3150,0
20230825,161700,3524484180,3150,3150,3150,3150,0
20230825,161600,3524484180,3150,3150,3150,3150,0
20230825,161500,3524484180,3150,3150,3150,3150,0
20230825,161400,3524484180,3150,3150,3150,3150,0
20230825,161300,3524484180,3150,3150,3150,3150,0
20230825,161200,3524484180,3150,3150,3150,3150,0
20230825,161100,3524484180,3150,3150,3150,3150,0
20230825,161000,3524484180,3150,3150,3150,3150,19321
20230825,160900,3524484180,3150,3150,3150,3150,0
20230825,160800,3524484180,3150,3150,3150,3150,0
20230825,160700,3524484180,3150,3150,3150,3150,0
20230825,160600,3524484180,3150,3150,3150,3150,0
20230825,160500,3524484180,3150,3150,3150,3150,0
20230825,160400,3524484180,3150,3150,3150,3150,0
20230825,160300,3524484180,3150,3150,3150,3150,0
20230825,160200,3524484180,3150,3150,3150,3150,0
20230825,160100,3524484180,3150,3150,3150,3150,0
20230825,160000,3524484180,3150,3150,3150,3150,0
20230825,155900,3524484180,3150,3150,3150,3150,0
20230825,155800,3524484180,3150,3150,3150,3150,0
20230825,155700,3524484180,3150,3150,3150,3150,0
20230825,155600,3524484180,3150,3150,3150,3150,0
20230825,155500,3524484180,3150,3150,3150,3150,0
20230825,155400,3524484180,3150,3150,3150,3150,0
20230825,155300,3524484180,3150,3150,3150,3150,0
20230825,155200,3524484180,3150,3150,3150,3150,0
20230825,155100,3524484180,3150,3150,3150,3150,0
20230825,155000,3524484180,3150,3150,3150,3150,0
20230825,154900,3524484180,3150,3150,3150,3150,0
20230825,154800,3524484180,3150,3150,3150,3150,0
20230825,154700,3524484180,3150,3150,3150,3150,0
20230825,154600,3524484180,3150,3150,3150,3150,0
20230825,154500,3524484180,3150,3150,3150,3150,0
20230825,154400,3524484180,3150,3150,3150,3150,0
20230825,154300,3524484180,3150,3150,3150,3150,0
20230825,154200,3524484180,3150,3150,3150,3150,0
20230825,154100,3524484180,3150,3150,3150,3150,0
20230825,154000,3524484180,3150,3150,3150,3150,19321
20230825,153900,3524484180,3150,3150,3150,3150,0
20230825,153800,3524484180,3150,3150,3150,3150,0
20230825,153700,3524484180,3150,3150,3150,3150,0
20230825,153600,3524484180,3150,3150,3150,3150,0
20230825,153500,3524484180,3150,3150,3150,3150,0
20230825,153400,3524484180,3150,3150,3150,3150,0
20230825,153300,3524484180,3150,3150,3150,3150,0
20230825,153200,3524484180,3150,3150,3150,3150,0
20230825,153100,3524484180,3150,3150,3150,3150,0
20230825,153000,3524484180,3150,3150,3150,3150,19321
20230825,152900,3463623030,3100,3100,3100,3100,0
20230825,152800,3463623030,3100,3100,3100,3100,0
20230825,152700,3463623030,3100,3100,3100,3100,0
20230825,152600,3463623030,3100,3100,3100,3100,0
20230825,152500,3463623030,3100,3100,3100,3100,0
20230825,152400,3463623030,3100,3100,3100,3100,0
20230825,152300,3463623030,3100,3100,3100,3100,0
20230825,152200,3463623030,3100,3100,3100,3100,0
20230825,152100,3463623030,3100,3100,3100,3100,0
20230825,152000,3463623030,3100,3100,3100,3100,0
20230825,151900,3463623030,3100,3140,3145,3100,6501
20230825,151800,3443235165,3120,3140,3145,3120,1084
20230825,151700,3439830815,3140,3135,3140,3135,5018
20230825,151600,3424099365,3135,3135,3135,3110,4902
20230825,151500,3408802875,3135,3155,3155,3130,931
20230825,151400,3405885015,3155,3135,3155,3130,18593
20230825,151300,3347465810,3135,3140,3140,3135,1104
20230825,151200,3344004755,3140,3145,3145,3135,673
20230825,151100,3341893040,3145,3140,3145,3135,7651
20230825,151000,3317871030,3140,3135,3140,3130,14801
20230825,150900,3271454435,3135,3120,3135,3120,8062
20230825,150800,3246256290,3120,3125,3125,3120,1385
20230825,150700,3241935075,3125,3120,3130,3120,3012
20230825,150600,3232537565,3130,3115,3130,3110,2936
20230825,150500,3223380605,3115,3125,3125,3105,927
20230825,150400,3220495360,3120,3120,3120,3120,209
20230825,150300,3219843280,3120,3110,3125,3110,59
20230825,150200,3219659405,3110,3120,3120,3105,1712
20230825,150100,3214339160,3130,3125,3130,3125,5231
20230825,150000,3197983785,3125,3120,3125,3120,1837
20230825,145900,3192250255,3120,3120,3120,3120,206
20230825,145800,3191607535,3125,3125,3125,3125,52
20230825,145700,3191445035,3130,3130,3130,3130,966
20230825,145600,3188421455,3125,3125,3125,3125,2
20230825,145500,3188415205,3100,3135,3135,3100,2960
20230825,145400,3179169120,3130,3130,3140,3130,17929
20230825,145300,3122991760,3130,3115,3130,3115,19076
20230825,145200,3063478660,3115,3095,3115,3095,7265
20230825,145100,3040924225,3100,3100,3100,3100,10399
20230825,145000,3008687325,3090,3090,3090,3090,10
20230825,144900,3008656425,3090,3115,3115,3090,201
20230825,144800,3008034710,3105,3100,3115,3095,11465
20230825,144700,2972487235,3100,3095,3100,3095,66
20230825,144600,2972282785,3115,3105,3115,3105,2385
20230825,144500,2964866720,3105,3105,3115,3105,51
20230825,144400,2964708305,3105,3110,3110,3105,5004
20230825,144300,2949170865,3110,3105,3110,3105,360
20230825,144200,2948052765,3110,3105,3110,3105,1223
20230825,144100,2944249250,3110,3110,3110,3110,2129
20230825,144000,2937628060,3110,3095,3110,3095,230
20230825,143900,2936912940,3095,3095,3095,3095,420
20230825,143800,2935613040,3105,3095,3105,3095,1855
20230825,143700,2929857585,3095,3095,3095,3095,1376
20230825,143600,2925598865,3090,3085,3090,3085,295
20230825,143500,2924687335,3080,3080,3080,3080,6
20230825,143400,2924668855,3080,3080,3080,3080,18
20230825,143300,2924613415,3080,3080,3080,3080,3000
20230825,143200,2915373415,3095,3095,3095,3095,0
20230825,143100,2915373415,3095,3095,3095,3095,0
20230825,143000,2915373415,3095,3075,3095,3075,14
20230825,142900,2915330105,3075,3085,3085,3075,1886
20230825,142800,2909520835,3085,3085,3085,3085,500
20230825,142700,2907978335,3090,3090,3090,3090,10
20230825,142600,2907947435,3090,3090,3090,3090,0
20230825,142500,2907947435,3090,3090,3090,3090,1108
20230825,142400,2904523715,3095,3095,3095,3095,0
20230825,142300,2904523715,3095,3095,3095,3095,51
20230825,142200,2904365870,3095,3100,3100,3095,1306
20230825,142100,2900318270,3100,3100,3100,3100,252
20230825,142000,2899537070,3100,3100,3100,3100,3234
20230825,141900,2889511670,3100,3085,3100,3085,8401
20230825,141800,2863522905,3080,3085,3085,3080,1125
20230825,141700,2860052655,3085,3090,3090,3085,135
20230825,141600,2859636130,3085,3085,3085,3085,0
20230825,141500,2859636130,3085,3080,3085,3080,340
20230825,141400,2858587480,3080,3080,3080,3080,0
20230825,141300,2858587480,3080,3080,3080,3080,0
20230825,141200,2858587480,3080,3080,3080,3080,9
20230825,141100,2858559760,3080,3080,3080,3080,0
20230825,141000,2858559760,3080,3080,3080,3080,0
20230825,140900,2858559760,3080,3080,3080,3080,1
20230825,140800,2858556680,3085,3085,3085,3085,0
20230825,140700,2858556680,3085,3075,3085,3075,2088
20230825,140600,2852130060,3075,3075,3075,3075,0
20230825,140500,2852130060,3075,3080,3080,3075,1791
20230825,140400,2846618480,3075,3075,3075,3075,1195
20230825,140300,2842943855,3075,3075,3080,3075,2000
20230825,140200,2836793355,3070,3070,3070,3070,0
20230825,140100,2836793355,3070,3070,3070,3070,572
20230825,140000,2835037315,3075,3080,3080,3070,271
20230825,135900,2834204205,3070,3070,3070,3070,315
20230825,135800,2833237155,3075,3070,3075,3065,1499
20230825,135700,2828634675,3070,3070,3070,3065,2282
20230825,135600,2821631475,3070,3080,3080,3070,1717
20230825,135500,2816354705,3080,3080,3080,3080,135
20230825,135400,2815938905,3090,3085,3090,3085,133
20230825,135300,2815528535,3090,3080,3090,3080,1934
20230825,135200,2809561805,3090,3090,3090,3085,1340
20230825,135100,2805421705,3090,3090,3090,3090,0
20230825,135000,2805421705,3090,3095,3095,3090,1012
20230825,134900,2802292115,3095,3095,3095,3095,20
20230825,134800,2802230215,3095,3095,3095,3095,598
20230825,134700,2800379405,3095,3105,3105,3095,169
20230825,134600,2799856305,3110,3110,3110,3110,2127
20230825,134500,2793241335,3110,3110,3115,3100,3638
20230825,134400,2781932340,3120,3085,3120,3085,13623
20230825,134300,2739648130,3080,3080,3080,3080,761
20230825,134200,2737304250,3080,3070,3080,3070,4397
20230825,134100,2723784000,3070,3065,3070,3065,244
20230825,134000,2723035590,3070,3070,3070,3070,0
20230825,133900,2723035590,3070,3070,3070,3070,0
20230825,133800,2723035590,3070,3060,3070,3060,2507
20230825,133700,2715339650,3060,3055,3060,3055,134
20230825,133600,2714929895,3055,3050,3055,3050,54
20230825,133500,2714765085,3050,3050,3050,3050,23
20230825,133400,2714694935,3055,3055,3055,3055,303
20230825,133300,2713769270,3055,3055,3055,3055,37
20230825,133200,2713656235,3045,3045,3045,3045,64
20230825,133100,2713461355,3060,3060,3060,3060,137
20230825,133000,2713042135,3060,3070,3070,3040,800
20230825,132900,2710597965,3060,3060,3060,3060,0
20230825,132800,2710597965,3060,3060,3060,3060,66
20230825,132700,2710396005,3055,3060,3070,3055,122
20230825,132600,2710022490,3055,3055,3055,3055,2
20230825,132500,2710016380,3055,3065,3065,3010,5265
20230825,132400,2694061795,3065,3070,3070,3065,51
20230825,132300,2693905475,3075,3070,3075,3070,19
20230825,132200,2693847095,3070,3075,3075,3070,3110
20230825,132100,2684284395,3075,3065,3075,3065,4
20230825,132000,2684272115,3055,3060,3060,3055,13
20230825,131900,2684232345,3060,3060,3060,3060,9
20230825,131800,2684204805,3040,3075,3075,3040,8597
20230825,131700,2657895725,3085,3085,3085,3085,219
20230825,131600,2657220110,3085,3075,3085,3075,386
20230825,131500,2656029390,3075,3075,3075,3075,551
20230825,131400,2654335065,3090,3090,3090,3090,0
20230825,131300,2654335065,3090,3080,3090,3080,2543
20230825,131200,2646491790,3090,3090,3090,3090,0
20230825,131100,2646491790,3090,3090,3090,3090,173
20230825,131000,2645957220,3075,3085,3085,3075,200
20230825,130900,2645341940,3090,3090,3090,3090,17
20230825,130800,2645289410,3090,3090,3090,3090,417
20230825,130700,2644000880,3090,3085,3090,3085,171
20230825,130600,2643472845,3085,3075,3085,3075,251
20230825,130500,2642699375,3075,3075,3075,3075,250
20230825,130400,2641930625,3080,3075,3080,3075,25
20230825,130300,2641853700,3080,3085,3085,3080,893
20230825,130200,2639102050,3085,3085,3085,3085,50
20230825,130100,2638947800,3090,3090,3090,3090,210
20230825,130000,2638298900,3090,3095,3095,3090,850
20230825,125900,2635670700,3095,3100,3100,3095,501
20230825,125800,2634120100,3100,3095,3100,3095,129
20230825,125700,2633720675,3095,3095,3095,3095,0
20230825,125600,2633720675,3095,3095,3100,3095,293
20230825,125500,2632813225,3085,3085,3095,3085,9
20230825,125400,2632785420,3100,3095,3100,3080,2338
20230825,125300,2625572565,3095,3095,3095,3095,121
20230825,125200,2625198070,3090,3090,3090,3090,478
20230825,125100,2623721050,3090,3090,3095,3090,740
20230825,125000,2621433900,3090,3085,3090,3080,213
20230825,124900,2620775880,3080,3085,3085,3080,2103
20230825,124800,2614295990,3105,3090,3110,3090,3198
20230825,124700,2604390395,3090,3110,3115,3090,1803
20230825,124600,2598794445,3110,3095,3110,3085,4064
20230825,124500,2586221940,3115,3095,3115,3095,1500
20230825,124400,2581569700,3095,3090,3095,3090,320
20230825,124300,2580580850,3085,3100,3105,3085,4424
20230825,124200,2566895840,3105,3090,3110,3085,2365
20230825,124100,2559560585,3095,3090,3095,3090,261
20230825,124000,2558753890,3085,3080,3090,3080,719
20230825,123900,2556535940,3075,3075,3075,3075,196
20230825,123800,2555933240,3080,3080,3080,3080,20
20230825,123700,2555871640,3085,3085,3090,3080,1432
20230825,123600,2551450200,3080,3080,3080,3080,0
20230825,123500,2551450200,3080,3080,3080,3080,10
20230825,123400,2551419400,3085,3090,3090,3085,34
20230825,123300,2551314440,3090,3090,3090,3090,3
20230825,123200,2551305170,3075,3075,3075,3075,0
20230825,123100,2551305170,3075,3075,3085,3075,2638
20230825,123000,2543183745,3075,3075,3075,3075,100
20230825,122900,2542876245,3075,3075,3075,3075,10
20230825,122800,2542845495,3075,3075,3075,3075,7
20230825,122700,2542823970,3070,3075,3075,3070,190
20230825,122600,2542240595,3075,3075,3075,3075,66
20230825,122500,2542037645,3070,3070,3070,3070,444
20230825,122400,2540674565,3075,3075,3075,3075,13
20230825,122300,2540634590,3075,3070,3075,3070,1203
20230825,122200,2536941365,3070,3070,3070,3070,100
20230825,122100,2536634365,3080,3070,3080,3070,17
20230825,122000,2536582050,3075,3060,3075,3060,1201
20230825,121900,2532896370,3040,3040,3040,3040,0
20230825,121800,2532896370,3040,3040,3040,3040,0
20230825,121700,2532896370,3040,3040,3040,3040,0
20230825,121600,2532896370,3040,3045,3045,3035,2439
20230825,121500,2525475895,3035,3035,3035,3035,0
20230825,121400,2525475895,3035,3060,3075,3035,2489
20230825,121300,2517907785,3055,3055,3055,3055,43
20230825,121200,2517776420,3055,3050,3055,3050,319
20230825,121100,2516803025,3050,3050,3050,3040,5859
20230825,121000,2498958150,3050,3050,3050,3050,94
20230825,120900,2498671450,3050,3055,3055,3050,1047
20230825,120800,2495473050,3060,3060,3060,3060,1344
20230825,120700,2491360410,3060,3060,3060,3060,1087
20230825,120600,2488034190,3060,3055,3060,3055,141
20230825,120500,2487603370,3055,3060,3060,3050,2503
20230825,120400,2479952095,3065,3070,3070,3065,5
20230825,120300,2479936765,3075,3080,3080,3075,988
20230825,120200,2476895905,3080,3085,3085,3080,310
20230825,120100,2475940635,3085,3100,3100,3085,1008
20230825,120000,2472822435,3100,3085,3100,3085,4809
20230825,115900,2457934660,3085,3085,3085,3085,265
20230825,115800,2457117135,3085,3080,3085,3080,195
20230825,115700,2456515700,3080,3080,3080,3080,20
20230825,115600,2456454100,3080,3070,3080,3070,196
20230825,115500,2455851935,3060,3060,3060,3060,4020
20230825,115400,2443550735,3060,3060,3060,3060,21
20230825,115300,2443486475,3055,3065,3065,3055,551
20230825,115200,2441801900,3065,3060,3065,3060,40
20230825,115100,2441679430,3060,3065,3065,3060,438
20230825,115000,2440339145,3065,3070,3070,3065,297
20230825,114900,2439427615,3070,3070,3070,3070,118
20230825,114800,2439065355,3070,3070,3070,3070,75
20230825,114700,2438835105,3065,3065,3065,3065,4
20230825,114600,2438822845,3065,3065,3065,3065,6
20230825,114500,2438804455,3065,3060,3065,3060,121
20230825,114400,2438433955,3060,3050,3060,3050,1719
20230825,114300,2433188595,3050,3050,3050,3050,251
20230825,114200,2432423045,3050,3055,3060,3050,176
20230825,114100,2431885405,3060,3065,3065,3060,1039
20230825,114000,2428700955,3075,3070,3075,3065,417
20230825,113900,2427422775,3070,3070,3070,3070,1000
20230825,113800,2424352775,3085,3080,3085,3080,502
20230825,113700,2422805500,3080,3070,3080,3070,2202
20230825,113600,2416039015,3060,3075,3075,3060,136
20230825,113500,2415621355,3075,3080,3080,3075,956
20230825,113400,2412676990,3080,3055,3085,3055,2592
20230825,113300,2404688545,3055,3050,3055,3050,1554
20230825,113200,2399942315,3065,3065,3065,3065,1
20230825,113100,2399939250,3065,3065,3065,3055,1149
20230825,113000,2396428635,3060,3065,3065,3035,4603
20230825,112900,2382390130,3075,3090,3095,3065,4858
20230825,112800,2367434090,3095,3045,3095,3045,591
20230825,112700,2365609915,3040,3085,3100,3015,3768
20230825,112600,2354078355,3085,3085,3110,3080,6343
20230825,112500,2334466920,3095,3130,3140,3085,7519
20230825,112400,2311143550,3120,3120,3140,3115,14153
20230825,112300,2266843325,3120,3115,3120,3110,10117
20230825,112200,2235313420,3115,3095,3115,3085,4300
20230825,112100,2221982245,3100,3130,3130,3050,7541
20230825,112000,2198596360,3135,3100,3150,3095,20961
20230825,111900,2132966575,3100,3100,3115,3090,11866
20230825,111800,2096174755,3100,3090,3115,3075,16627
20230825,111700,2044671785,3090,3090,3095,3075,10537
20230825,111600,2012158085,3090,3025,3100,3025,22179
20230825,111500,1944333525,3020,3010,3020,3005,1615
20230825,111400,1939459545,3005,3005,3005,3005,813
20230825,111300,1937016480,3005,2995,3005,2995,487
20230825,111200,1935554830,2990,2990,2990,2990,80
20230825,111100,1935315630,2985,2985,2985,2985,0
20230825,111000,1935315630,2985,2985,2985,2985,0
20230825,110900,1935315630,2985,2985,2985,2985,1
20230825,110800,1935312645,2985,2985,2985,2985,0
20230825,110700,1935312645,2985,2985,2985,2985,200
20230825,110600,1934715645,2980,2980,2980,2980,0
20230825,110500,1934715645,2980,2980,2980,2980,0
20230825,110400,1934715645,2980,2985,2985,2980,3000
20230825,110300,1925770735,2985,2985,2985,2985,0
20230825,110200,1925770735,2985,2985,2985,2985,50
20230825,110100,1925621485,2985,2985,2985,2985,142
20230825,110000,1925197615,2985,2985,2985,2985,0
20230825,105900,1925197615,2985,2985,2985,2985,0
20230825,105800,1925197615,2985,2985,2985,2985,0
20230825,105700,1925197615,2985,2985,2985,2985,86
20230825,105600,1924940905,2985,2985,2985,2985,1001
20230825,105500,1921952920,2985,2985,2985,2985,2213
20230825,105400,1915347115,2990,2990,2990,2990,2
20230825,105300,1915341135,2990,2990,2990,2990,1883
20230825,105200,1909710965,2995,2995,2995,2995,1444
20230825,105100,1905386185,3000,3000,3000,3000,0
20230825,105000,1905386185,3000,3000,3000,3000,0
20230825,104900,1905386185,3000,3000,3000,2995,360
20230825,104800,1904306435,3005,3005,3005,3005,152
20230825,104700,1903849675,3005,3005,3005,3005,0
20230825,104600,1903849675,3005,3005,3005,3005,0
20230825,104500,1903849675,3005,3005,3005,3005,0
20230825,104400,1903849675,3005,3005,3005,3005,0
20230825,104300,1903849675,3005,3005,3005,3005,2002
20230825,104200,1897833665,3005,2995,3005,2995,3480
20230825,104100,1887382170,2990,2990,2990,2990,554
20230825,104000,1885725710,2990,2990,2990,2990,3
20230825,103900,1885716740,2980,2980,2980,2980,1000
20230825,103800,1882736740,2980,2990,2990,2980,582
20230825,103700,1881001855,2995,2995,2995,2995,0
20230825,103600,1881001855,2995,2995,2995,2990,1001
20230825,103500,1878006360,2990,2990,2990,2990,611
20230825,103400,1876179470,2990,2990,2990,2990,0
20230825,103300,1876179470,2990,2990,2990,2990,824
20230825,103200,1873715710,2990,2990,2990,2990,55
20230825,103100,1873551260,2990,2990,2990,2990,20
20230825,103000,1873491460,2995,2990,2995,2990,66
20230825,102900,1873293845,2980,2980,2980,2980,0
20230825,102800,1873293845,2980,2980,2980,2980,0
20230825,102700,1873293845,2980,2985,2985,2980,1368
20230825,102600,1869216675,2990,2990,2990,2990,0
20230825,102500,1869216675,2990,2980,2990,2980,1507
20230825,102400,1864710815,2980,2980,2980,2980,0
20230825,102300,1864710815,2980,2985,2985,2980,272
20230825,102200,1863899145,2975,2975,2975,2975,0
20230825,102100,1863899145,2975,2975,2975,2975,0
20230825,102000,1863899145,2975,2980,2980,2975,3210
20230825,101900,1854347995,2980,2985,2985,2980,1045
20230825,101800,1851233670,2985,2985,2985,2985,460
20230825,101700,1849860570,2990,2990,2990,2990,0
20230825,101600,1849860570,2990,2990,2990,2990,499
20230825,101500,1848368560,2990,2990,2990,2990,100
20230825,101400,1848069560,2990,2990,2990,2990,200
20230825,101300,1847471560,2990,2990,2990,2990,504
20230825,101200,1845964600,2985,2985,2985,2985,100
20230825,101100,1845666100,2980,2980,2980,2980,0
20230825,101000,1845666100,2980,2980,2980,2980,151
20230825,100900,1845216120,2980,2985,2985,2980,991
20230825,100800,1842262440,2980,2980,2980,2980,4
20230825,100700,1842250520,2975,2975,2980,2970,3485
20230825,100600,1831883110,2975,2975,2975,2975,584
20230825,100500,1830145710,2975,2985,2985,2970,8071
20230825,100400,1806114170,2985,2985,2990,2985,428
20230825,100300,1804836495,2990,2990,2990,2990,587
20230825,100200,1803081365,2990,2995,2995,2975,22810
20230825,100100,1735019290,2995,3000,3000,2995,1121
20230825,100000,1731656895,2995,3000,3000,2995,7434
20230825,095900,1709365990,3000,3010,3010,3000,2514
20230825,095800,1701809055,3010,3010,3010,3010,614
20230825,095700,1699960915,3010,3020,3020,3010,4177
20230825,095600,1687363505,3025,3030,3030,3025,6202
20230825,095500,1668596450,3025,3025,3025,3025,0
20230825,095400,1668596450,3025,3025,3025,3025,60
20230825,095300,1668414950,3020,3025,3025,3020,955
20230825,095200,1665526845,3030,3040,3040,3030,1555
20230825,095100,1660810695,3045,3040,3045,3035,5931
20230825,095000,1642804415,3045,3045,3045,3040,162
20230825,094900,1642311885,3045,3045,3045,3045,2210
20230825,094800,1635582435,3045,3040,3045,3040,415
20230825,094700,1634320790,3040,3045,3045,3040,363
20230825,094600,1633216770,3045,3035,3045,3035,1956
20230825,094500,1627268220,3035,3035,3035,3035,2339
20230825,094400,1620169355,3035,3030,3035,3030,1845
20230825,094300,1614572280,3030,3040,3040,3025,5782
20230825,094200,1597036065,3040,3050,3050,3040,1534
20230825,094100,1592357385,3050,3050,3050,3050,500
20230825,094000,1590832385,3050,3045,3055,3045,2830
20230825,093900,1582197725,3045,3045,3045,3040,1461
20230825,093800,1577750265,3045,3045,3050,3045,186
20230825,093700,1577183845,3045,3030,3045,3030,4014
20230825,093600,1564987735,3040,3040,3040,3035,3174
20230825,093500,1555350080,3050,3040,3050,3035,2092
20230825,093400,1548989825,3040,3025,3040,3025,2241
20230825,093300,1542195220,3025,3015,3025,3015,1337
20230825,093200,1538154045,3025,3020,3025,3020,716
20230825,093100,1535991720,3015,3015,3015,3015,1928
20230825,093000,1530178800,3025,3005,3025,3005,3
20230825,092900,1530169745,3005,3005,3010,3005,2024
20230825,092800,1524087525,3005,3005,3015,3005,3442
20230825,092700,1513737500,3010,3010,3010,3010,831
20230825,092600,1511236190,3025,3025,3025,3025,154
20230825,092500,1510770340,3025,3025,3030,3025,1942
20230825,092400,1504895390,3025,3010,3025,3010,749
20230825,092300,1502632355,3010,3010,3015,3010,1061
20230825,092200,1499436610,3010,3000,3010,3000,3521
20230825,092100,1488870995,3005,3000,3010,3000,1546
20230825,092000,1484229915,3010,3000,3015,2995,4310
20230825,091900,1471281095,3000,3015,3015,2990,23316
20230825,091800,1401264225,3015,3030,3035,3010,11023
20230825,091700,1367984740,3025,3040,3040,3020,6905
20230825,091600,1347060590,3035,3030,3040,3030,5065
20230825,091500,1331692935,3040,3040,3040,3015,6312
20230825,091400,1312574155,3035,3035,3035,3020,5893
20230825,091300,1294740795,3035,3020,3040,3010,9038
20230825,091200,1267448765,3010,3060,3060,3010,19980
20230825,091100,1206832325,3060,3055,3065,3055,2217
20230825,091000,1200047745,3050,3055,3075,3050,13044
20230825,090900,1160068160,3055,3085,3085,3040,20656
20230825,090800,1096835865,3085,3115,3115,3085,22561
20230825,090700,1027020835,3110,3095,3110,3095,11294
20230825,090600,992000730,3095,3090,3100,3080,15898
20230825,090500,942921505,3090,3120,3135,3090,44176
20230825,090400,805784155,3120,3145,3145,3110,13536
20230825,090300,763517635,3150,3140,3160,3110,50390
20230825,090200,605280945,3150,3130,3160,3115,21714
20230825,090100,537217830,3130,3150,3165,3100,52913
20230825,090000,371822930,3155,3200,3205,3145,116673