KissMeData/200880/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,200900,4553036110,14810,14810,14810,14810,8247
20230825,200800,4553036110,14810,14810,14810,14810,0
20230825,200700,4553036110,14810,14810,14810,14810,0
20230825,200600,4553036110,14810,14810,14810,14810,0
20230825,200500,4553036110,14810,14810,14810,14810,0
20230825,200400,4553036110,14810,14810,14810,14810,0
20230825,200300,4553036110,14810,14810,14810,14810,0
20230825,200200,4553036110,14810,14810,14810,14810,0
20230825,200100,4553036110,14810,14810,14810,14810,0
20230825,200000,4553036110,14810,14810,14810,14810,0
20230825,195900,4553036110,14810,14810,14810,14810,0
20230825,195800,4553036110,14810,14810,14810,14810,0
20230825,195700,4553036110,14810,14810,14810,14810,0
20230825,195600,4553036110,14810,14810,14810,14810,0
20230825,195500,4553036110,14810,14810,14810,14810,0
20230825,195400,4553036110,14810,14810,14810,14810,0
20230825,195300,4553036110,14810,14810,14810,14810,0
20230825,195200,4553036110,14810,14810,14810,14810,0
20230825,195100,4553036110,14810,14810,14810,14810,0
20230825,195000,4553036110,14810,14810,14810,14810,0
20230825,194900,4553036110,14810,14810,14810,14810,0
20230825,194800,4553036110,14810,14810,14810,14810,0
20230825,194700,4553036110,14810,14810,14810,14810,0
20230825,194600,4553036110,14810,14810,14810,14810,0
20230825,194500,4553036110,14810,14810,14810,14810,0
20230825,194400,4553036110,14810,14810,14810,14810,0
20230825,194300,4553036110,14810,14810,14810,14810,0
20230825,194200,4553036110,14810,14810,14810,14810,0
20230825,194100,4553036110,14810,14810,14810,14810,0
20230825,194000,4553036110,14810,14810,14810,14810,0
20230825,193900,4553036110,14810,14810,14810,14810,8247
20230825,193800,4553036110,14810,14810,14810,14810,0
20230825,193700,4553036110,14810,14810,14810,14810,0
20230825,193600,4553036110,14810,14810,14810,14810,0
20230825,193500,4553036110,14810,14810,14810,14810,0
20230825,193400,4553036110,14810,14810,14810,14810,0
20230825,193300,4553036110,14810,14810,14810,14810,0
20230825,193200,4553036110,14810,14810,14810,14810,0
20230825,193100,4553036110,14810,14810,14810,14810,0
20230825,193000,4553036110,14810,14810,14810,14810,0
20230825,192900,4553036110,14810,14810,14810,14810,0
20230825,192800,4553036110,14810,14810,14810,14810,0
20230825,192700,4553036110,14810,14810,14810,14810,0
20230825,192600,4553036110,14810,14810,14810,14810,0
20230825,192500,4553036110,14810,14810,14810,14810,0
20230825,192400,4553036110,14810,14810,14810,14810,0
20230825,192300,4553036110,14810,14810,14810,14810,0
20230825,192200,4553036110,14810,14810,14810,14810,0
20230825,192100,4553036110,14810,14810,14810,14810,0
20230825,192000,4553036110,14810,14810,14810,14810,0
20230825,191900,4553036110,14810,14810,14810,14810,0
20230825,191800,4553036110,14810,14810,14810,14810,0
20230825,191700,4553036110,14810,14810,14810,14810,0
20230825,191600,4553036110,14810,14810,14810,14810,0
20230825,191500,4553036110,14810,14810,14810,14810,0
20230825,191400,4553036110,14810,14810,14810,14810,0
20230825,191300,4553036110,14810,14810,14810,14810,0
20230825,191200,4553036110,14810,14810,14810,14810,0
20230825,191100,4553036110,14810,14810,14810,14810,0
20230825,191000,4553036110,14810,14810,14810,14810,0
20230825,190900,4553036110,14810,14810,14810,14810,8247
20230825,190800,4553036110,14810,14810,14810,14810,0
20230825,190700,4553036110,14810,14810,14810,14810,0
20230825,190600,4553036110,14810,14810,14810,14810,0
20230825,190500,4553036110,14810,14810,14810,14810,0
20230825,190400,4553036110,14810,14810,14810,14810,0
20230825,190300,4553036110,14810,14810,14810,14810,0
20230825,190200,4553036110,14810,14810,14810,14810,0
20230825,190100,4553036110,14810,14810,14810,14810,0
20230825,190000,4553036110,14810,14810,14810,14810,0
20230825,185900,4553036110,14810,14810,14810,14810,0
20230825,185800,4553036110,14810,14810,14810,14810,0
20230825,185700,4553036110,14810,14810,14810,14810,0
20230825,185600,4553036110,14810,14810,14810,14810,0
20230825,185500,4553036110,14810,14810,14810,14810,0
20230825,185400,4553036110,14810,14810,14810,14810,0
20230825,185300,4553036110,14810,14810,14810,14810,0
20230825,185200,4553036110,14810,14810,14810,14810,0
20230825,185100,4553036110,14810,14810,14810,14810,0
20230825,185000,4553036110,14810,14810,14810,14810,0
20230825,184900,4553036110,14810,14810,14810,14810,0
20230825,184800,4553036110,14810,14810,14810,14810,0
20230825,184700,4553036110,14810,14810,14810,14810,0
20230825,184600,4553036110,14810,14810,14810,14810,0
20230825,184500,4553036110,14810,14810,14810,14810,0
20230825,184400,4553036110,14810,14810,14810,14810,0
20230825,184300,4553036110,14810,14810,14810,14810,0
20230825,184200,4553036110,14810,14810,14810,14810,0
20230825,184100,4553036110,14810,14810,14810,14810,0
20230825,184000,4553036110,14810,14810,14810,14810,0
20230825,183900,4553036110,14810,14810,14810,14810,8247
20230825,183800,4553036110,14810,14810,14810,14810,0
20230825,183700,4553036110,14810,14810,14810,14810,0
20230825,183600,4553036110,14810,14810,14810,14810,0
20230825,183500,4553036110,14810,14810,14810,14810,0
20230825,183400,4553036110,14810,14810,14810,14810,0
20230825,183300,4553036110,14810,14810,14810,14810,0
20230825,183200,4553036110,14810,14810,14810,14810,0
20230825,183100,4553036110,14810,14810,14810,14810,0
20230825,183000,4553036110,14810,14810,14810,14810,0
20230825,182900,4553036110,14810,14810,14810,14810,0
20230825,182800,4553036110,14810,14810,14810,14810,0
20230825,182700,4553036110,14810,14810,14810,14810,0
20230825,182600,4553036110,14810,14810,14810,14810,0
20230825,182500,4553036110,14810,14810,14810,14810,0
20230825,182400,4553036110,14810,14810,14810,14810,0
20230825,182300,4553036110,14810,14810,14810,14810,0
20230825,182200,4553036110,14810,14810,14810,14810,0
20230825,182100,4553036110,14810,14810,14810,14810,0
20230825,182000,4553036110,14810,14810,14810,14810,0
20230825,181900,4553036110,14810,14810,14810,14810,0
20230825,181800,4553036110,14810,14810,14810,14810,0
20230825,181700,4553036110,14810,14810,14810,14810,0
20230825,181600,4553036110,14810,14810,14810,14810,0
20230825,181500,4553036110,14810,14810,14810,14810,0
20230825,181400,4553036110,14810,14810,14810,14810,0
20230825,181300,4553036110,14810,14810,14810,14810,0
20230825,181200,4553036110,14810,14810,14810,14810,0
20230825,181100,4553036110,14810,14810,14810,14810,0
20230825,181000,4553036110,14810,14810,14810,14810,0
20230825,180900,4553036110,14810,14810,14810,14810,8247
20230825,180800,4553036110,14810,14810,14810,14810,0
20230825,180700,4553036110,14810,14810,14810,14810,0
20230825,180600,4553036110,14810,14810,14810,14810,0
20230825,180500,4553036110,14810,14810,14810,14810,0
20230825,180400,4553036110,14810,14810,14810,14810,0
20230825,180300,4553036110,14810,14810,14810,14810,0
20230825,180200,4553036110,14810,14810,14810,14810,0
20230825,180100,4553036110,14810,14810,14810,14810,0
20230825,180000,4553036110,14810,14810,14810,14810,0
20230825,175900,4553036110,14810,14810,14810,14810,0
20230825,175800,4553036110,14810,14810,14810,14810,0
20230825,175700,4553036110,14810,14810,14810,14810,0
20230825,175600,4553036110,14810,14810,14810,14810,0
20230825,175500,4553036110,14810,14810,14810,14810,0
20230825,175400,4553036110,14810,14810,14810,14810,0
20230825,175300,4553036110,14810,14810,14810,14810,0
20230825,175200,4553036110,14810,14810,14810,14810,0
20230825,175100,4553036110,14810,14810,14810,14810,0
20230825,175000,4553036110,14810,14810,14810,14810,0
20230825,174900,4553036110,14810,14810,14810,14810,0
20230825,174800,4553036110,14810,14810,14810,14810,0
20230825,174700,4553036110,14810,14810,14810,14810,0
20230825,174600,4553036110,14810,14810,14810,14810,0
20230825,174500,4553036110,14810,14810,14810,14810,0
20230825,174400,4553036110,14810,14810,14810,14810,0
20230825,174300,4553036110,14810,14810,14810,14810,0
20230825,174200,4553036110,14810,14810,14810,14810,0
20230825,174100,4553036110,14810,14810,14810,14810,0
20230825,174000,4553036110,14810,14810,14810,14810,0
20230825,173900,4553036110,14810,14810,14810,14810,8247
20230825,173800,4553036110,14810,14810,14810,14810,0
20230825,173700,4553036110,14810,14810,14810,14810,0
20230825,173600,4553036110,14810,14810,14810,14810,0
20230825,173500,4553036110,14810,14810,14810,14810,0
20230825,173400,4553036110,14810,14810,14810,14810,0
20230825,173300,4553036110,14810,14810,14810,14810,0
20230825,173200,4553036110,14810,14810,14810,14810,0
20230825,173100,4553036110,14810,14810,14810,14810,0
20230825,173000,4553036110,14810,14810,14810,14810,0
20230825,172900,4553036110,14810,14810,14810,14810,0
20230825,172800,4553036110,14810,14810,14810,14810,0
20230825,172700,4553036110,14810,14810,14810,14810,0
20230825,172600,4553036110,14810,14810,14810,14810,0
20230825,172500,4553036110,14810,14810,14810,14810,0
20230825,172400,4553036110,14810,14810,14810,14810,0
20230825,172300,4553036110,14810,14810,14810,14810,0
20230825,172200,4553036110,14810,14810,14810,14810,0
20230825,172100,4553036110,14810,14810,14810,14810,0
20230825,172000,4553036110,14810,14810,14810,14810,0
20230825,171900,4553036110,14810,14810,14810,14810,0
20230825,171800,4553036110,14810,14810,14810,14810,0
20230825,171700,4553036110,14810,14810,14810,14810,0
20230825,171600,4553036110,14810,14810,14810,14810,0
20230825,171500,4553036110,14810,14810,14810,14810,0
20230825,171400,4553036110,14810,14810,14810,14810,0
20230825,171300,4553036110,14810,14810,14810,14810,0
20230825,171200,4553036110,14810,14810,14810,14810,0
20230825,171100,4553036110,14810,14810,14810,14810,0
20230825,171000,4553036110,14810,14810,14810,14810,0
20230825,170900,4553036110,14810,14810,14810,14810,8247
20230825,170800,4553036110,14810,14810,14810,14810,0
20230825,170700,4553036110,14810,14810,14810,14810,0
20230825,170600,4553036110,14810,14810,14810,14810,0
20230825,170500,4553036110,14810,14810,14810,14810,0
20230825,170400,4553036110,14810,14810,14810,14810,0
20230825,170300,4553036110,14810,14810,14810,14810,0
20230825,170200,4553036110,14810,14810,14810,14810,0
20230825,170100,4553036110,14810,14810,14810,14810,0
20230825,170000,4553036110,14810,14810,14810,14810,0
20230825,165900,4553036110,14810,14810,14810,14810,0
20230825,165800,4553036110,14810,14810,14810,14810,0
20230825,165700,4553036110,14810,14810,14810,14810,0
20230825,165600,4553036110,14810,14810,14810,14810,0
20230825,165500,4553036110,14810,14810,14810,14810,0
20230825,165400,4553036110,14810,14810,14810,14810,0
20230825,165300,4553036110,14810,14810,14810,14810,0
20230825,165200,4553036110,14810,14810,14810,14810,0
20230825,165100,4553036110,14810,14810,14810,14810,0
20230825,165000,4553036110,14810,14810,14810,14810,0
20230825,164900,4553036110,14810,14810,14810,14810,0
20230825,164800,4553036110,14810,14810,14810,14810,0
20230825,164700,4553036110,14810,14810,14810,14810,0
20230825,164600,4553036110,14810,14810,14810,14810,0
20230825,164500,4553036110,14810,14810,14810,14810,0
20230825,164400,4553036110,14810,14810,14810,14810,0
20230825,164300,4553036110,14810,14810,14810,14810,0
20230825,164200,4553036110,14810,14810,14810,14810,0
20230825,164100,4553036110,14810,14810,14810,14810,0
20230825,164000,4553036110,14810,14810,14810,14810,0
20230825,163900,4553036110,14810,14810,14810,14810,8247
20230825,163800,4553036110,14810,14810,14810,14810,0
20230825,163700,4553036110,14810,14810,14810,14810,0
20230825,163600,4553036110,14810,14810,14810,14810,0
20230825,163500,4553036110,14810,14810,14810,14810,0
20230825,163400,4553036110,14810,14810,14810,14810,0
20230825,163300,4553036110,14810,14810,14810,14810,0
20230825,163200,4553036110,14810,14810,14810,14810,0
20230825,163100,4553036110,14810,14810,14810,14810,0
20230825,163000,4553036110,14810,14810,14810,14810,0
20230825,162900,4553036110,14810,14810,14810,14810,0
20230825,162800,4553036110,14810,14810,14810,14810,0
20230825,162700,4553036110,14810,14810,14810,14810,0
20230825,162600,4553036110,14810,14810,14810,14810,0
20230825,162500,4553036110,14810,14810,14810,14810,0
20230825,162400,4553036110,14810,14810,14810,14810,0
20230825,162300,4553036110,14810,14810,14810,14810,0
20230825,162200,4553036110,14810,14810,14810,14810,0
20230825,162100,4553036110,14810,14810,14810,14810,0
20230825,162000,4553036110,14810,14810,14810,14810,0
20230825,161900,4553036110,14810,14810,14810,14810,0
20230825,161800,4553036110,14810,14810,14810,14810,0
20230825,161700,4553036110,14810,14810,14810,14810,0
20230825,161600,4553036110,14810,14810,14810,14810,0
20230825,161500,4553036110,14810,14810,14810,14810,0
20230825,161400,4553036110,14810,14810,14810,14810,0
20230825,161300,4553036110,14810,14810,14810,14810,0
20230825,161200,4553036110,14810,14810,14810,14810,0
20230825,161100,4553036110,14810,14810,14810,14810,0
20230825,161000,4553036110,14810,14810,14810,14810,0
20230825,160900,4553036110,14810,14810,14810,14810,8247
20230825,160800,4553036110,14810,14810,14810,14810,0
20230825,160700,4553036110,14810,14810,14810,14810,0
20230825,160600,4553036110,14810,14810,14810,14810,0
20230825,160500,4553036110,14810,14810,14810,14810,0
20230825,160400,4553036110,14810,14810,14810,14810,0
20230825,160300,4553036110,14810,14810,14810,14810,0
20230825,160200,4553036110,14810,14810,14810,14810,0
20230825,160100,4553036110,14810,14810,14810,14810,0
20230825,160000,4553036110,14810,14810,14810,14810,0
20230825,155900,4553036110,14810,14810,14810,14810,0
20230825,155800,4553036110,14810,14810,14810,14810,0
20230825,155700,4553036110,14810,14810,14810,14810,0
20230825,155600,4553036110,14810,14810,14810,14810,0
20230825,155500,4553036110,14810,14810,14810,14810,0
20230825,155400,4553036110,14810,14810,14810,14810,0
20230825,155300,4553036110,14810,14810,14810,14810,0
20230825,155200,4553036110,14810,14810,14810,14810,0
20230825,155100,4553036110,14810,14810,14810,14810,0
20230825,155000,4553036110,14810,14810,14810,14810,0
20230825,154900,4553036110,14810,14810,14810,14810,0
20230825,154800,4553036110,14810,14810,14810,14810,0
20230825,154700,4553036110,14810,14810,14810,14810,0
20230825,154600,4553036110,14810,14810,14810,14810,0
20230825,154500,4553036110,14810,14810,14810,14810,0
20230825,154400,4553036110,14810,14810,14810,14810,0
20230825,154300,4553036110,14810,14810,14810,14810,0
20230825,154200,4553036110,14810,14810,14810,14810,0
20230825,154100,4553036110,14810,14810,14810,14810,0
20230825,154000,4553036110,14810,14810,14810,14810,0
20230825,153900,4553036110,14810,14810,14810,14810,8247
20230825,153800,4553036110,14810,14810,14810,14810,0
20230825,153700,4553036110,14810,14810,14810,14810,0
20230825,153600,4553036110,14810,14810,14810,14810,0
20230825,153500,4553036110,14810,14810,14810,14810,0
20230825,153400,4553036110,14810,14810,14810,14810,0
20230825,153300,4553036110,14810,14810,14810,14810,0
20230825,153200,4553036110,14810,14810,14810,14810,0
20230825,153100,4553036110,14810,14810,14810,14810,0
20230825,153000,4553036110,14810,14810,14810,14810,8247
20230825,152900,4430898040,14740,14740,14740,14740,0
20230825,152800,4430898040,14740,14740,14740,14740,0
20230825,152700,4430898040,14740,14740,14740,14740,0
20230825,152600,4430898040,14740,14740,14740,14740,0
20230825,152500,4430898040,14740,14740,14740,14740,0
20230825,152400,4430898040,14740,14740,14740,14740,0
20230825,152300,4430898040,14740,14740,14740,14740,0
20230825,152200,4430898040,14740,14740,14740,14740,0
20230825,152100,4430898040,14740,14740,14740,14740,0
20230825,152000,4430898040,14740,14740,14740,14740,0
20230825,151900,4430898040,14740,14750,14760,14740,809
20230825,151800,4418962950,14750,14760,14760,14750,1706
20230825,151700,4393796850,14750,14750,14760,14740,1462
20230825,151600,4372226900,14760,14770,14770,14760,644
20230825,151500,4362720070,14760,14770,14780,14760,1137
20230825,151400,4345931170,14770,14770,14780,14760,843
20230825,151300,4333481200,14780,14790,14790,14780,720
20230825,151200,4322837610,14780,14790,14790,14780,457
20230825,151100,4316081130,14790,14800,14800,14780,367
20230825,151000,4310653830,14800,14800,14810,14780,699
20230825,150900,4300310670,14810,14800,14810,14800,228
20230825,150800,4296935820,14810,14810,14810,14800,563
20230825,150700,4288601840,14810,14820,14820,14800,486
20230825,150600,4281404080,14820,14820,14820,14810,171
20230825,150500,4278869880,14830,14810,14840,14810,805
20230825,150400,4266938400,14800,14810,14830,14800,1559
20230825,150300,4243840820,14810,14840,14840,14810,5739
20230825,150200,4158739700,14840,14840,14840,14840,912
20230825,150100,4145205620,14840,14830,14840,14830,479
20230825,150000,4138100530,14830,14830,14830,14820,377
20230825,145900,4132512720,14830,14830,14840,14830,387
20230825,145800,4126773470,14840,14830,14840,14830,182
20230825,145700,4124072600,14840,14810,14840,14810,1875
20230825,145600,4096288920,14810,14810,14820,14800,1046
20230825,145500,4080797920,14820,14820,14820,14820,221
20230825,145400,4077522700,14820,14820,14820,14820,269
20230825,145300,4073536120,14820,14820,14820,14810,141
20230825,145200,4071446610,14820,14820,14840,14820,2368
20230825,145100,4036343900,14820,14810,14820,14800,361
20230825,145000,4030997470,14800,14810,14810,14800,373
20230825,144900,4025476940,14810,14810,14810,14800,347
20230825,144800,4020339380,14810,14810,14810,14800,215
20230825,144700,4017156240,14810,14810,14810,14800,144
20230825,144600,4015023710,14810,14810,14810,14800,471
20230825,144500,4008049230,14800,14810,14810,14800,347
20230825,144400,4002912580,14800,14820,14820,14800,985
20230825,144300,3988331230,14820,14820,14820,14820,170
20230825,144200,3985811830,14820,14810,14820,14810,424
20230825,144100,3979530870,14810,14810,14810,14810,97
20230825,144000,3978094300,14810,14810,14810,14800,104
20230825,143900,3976554560,14800,14800,14800,14800,265
20230825,143800,3972632560,14790,14800,14800,14790,163
20230825,143700,3970221480,14800,14790,14800,14790,468
20230825,143600,3963297740,14790,14800,14800,14790,159
20230825,143500,3960945550,14790,14800,14800,14790,123
20230825,143400,3959126150,14800,14780,14800,14780,623
20230825,143300,3949916600,14780,14780,14780,14780,121
20230825,143200,3948128220,14770,14770,14770,14760,531
20230825,143100,3940285450,14770,14770,14770,14760,733
20230825,143000,3929459140,14770,14760,14770,14750,285
20230825,142900,3925252600,14760,14780,14780,14760,532
20230825,142800,3917395510,14780,14800,14800,14770,364
20230825,142700,3912018800,14800,14800,14800,14790,259
20230825,142600,3908188110,14800,14800,14800,14780,340
20230825,142500,3903160970,14790,14800,14800,14790,843
20230825,142400,3890692860,14790,14800,14800,14790,143
20230825,142300,3888576690,14800,14800,14800,14800,83
20230825,142200,3887348290,14810,14810,14810,14790,102
20230825,142100,3885838910,14810,14810,14810,14800,223
20230825,142000,3882537270,14810,14790,14810,14790,281
20230825,141900,3878379290,14790,14780,14790,14780,115
20230825,141800,3876679450,14790,14790,14790,14790,89
20230825,141700,3875363140,14770,14810,14810,14760,337
20230825,141600,3870379860,14810,14810,14810,14780,509
20230825,141500,3862848420,14810,14790,14810,14790,312
20230825,141400,3858230650,14780,14760,14790,14760,166
20230825,141300,3855776590,14760,14740,14760,14740,69
20230825,141200,3854759450,14790,14750,14800,14730,426
20230825,141100,3848472680,14750,14720,14750,14720,152
20230825,141000,3846232680,14730,14730,14730,14720,367
20230825,140900,3840828270,14730,14730,14730,14720,41
20230825,140800,3840224570,14730,14730,14730,14730,304
20230825,140700,3835746650,14730,14720,14730,14720,240
20230825,140600,3832212330,14730,14730,14730,14730,358
20230825,140500,3826938990,14730,14730,14750,14730,308
20230825,140400,3822400120,14740,14730,14740,14730,210
20230825,140300,3819305710,14730,14730,14740,14730,618
20230825,140200,3810202240,14740,14740,14740,14730,477
20230825,140100,3803173750,14740,14730,14740,14730,599
20230825,140000,3794350330,14730,14760,14760,14720,2690
20230825,135900,3754715230,14760,14770,14770,14760,908
20230825,135800,3741311610,14810,14780,14810,14780,400
20230825,135700,3735396610,14780,14770,14780,14760,1493
20230825,135600,3713339270,14780,14810,14810,14780,1087
20230825,135500,3697264900,14810,14810,14810,14810,111
20230825,135400,3695620990,14800,14810,14810,14800,127
20230825,135300,3693740780,14810,14820,14820,14810,96
20230825,135200,3692318070,14810,14790,14810,14780,1415
20230825,135100,3671385670,14790,14780,14790,14780,68
20230825,135000,3670380600,14780,14780,14790,14780,146
20230825,134900,3668221950,14790,14790,14790,14790,121
20230825,134800,3666432360,14790,14770,14800,14770,136
20230825,134700,3664422230,14770,14800,14800,14770,489
20230825,134600,3657196130,14780,14780,14780,14780,386
20230825,134500,3651491050,14820,14830,14830,14780,874
20230825,134400,3638552240,14860,14830,14860,14830,81
20230825,134300,3637350450,14830,14830,14830,14820,247
20230825,134200,3633687790,14830,14820,14830,14800,189
20230825,134100,3630888070,14820,14810,14820,14800,653
20230825,134000,3621217690,14810,14800,14810,14800,508
20230825,133900,3613694440,14810,14810,14810,14800,171
20230825,133800,3611162460,14810,14800,14810,14800,153
20230825,133700,3608897040,14800,14810,14820,14800,627
20230825,133600,3599613900,14820,14810,14820,14810,238
20230825,133500,3596088160,14810,14810,14810,14810,452
20230825,133400,3589394040,14820,14830,14830,14820,372
20230825,133300,3583879730,14820,14810,14820,14800,50
20230825,133200,3583139500,14810,14780,14810,14780,1536
20230825,133100,3560421410,14780,14770,14780,14770,51
20230825,133000,3559667860,14780,14780,14780,14770,470
20230825,132900,3552724810,14770,14790,14790,14770,261
20230825,132800,3548866920,14770,14770,14770,14770,121
20230825,132700,3547079750,14780,14780,14780,14760,83
20230825,132600,3545853210,14760,14780,14780,14760,66
20230825,132500,3544879030,14780,14770,14780,14760,1138
20230825,132400,3528069490,14790,14790,14800,14790,90
20230825,132300,3526738360,14760,14770,14780,14760,238
20230825,132200,3523223220,14770,14770,14770,14770,83
20230825,132100,3521997310,14760,14760,14760,14760,154
20230825,132000,3519724270,14770,14770,14770,14770,718
20230825,131900,3509119410,14770,14760,14770,14760,96
20230825,131800,3507702110,14760,14760,14760,14760,112
20230825,131700,3506048990,14750,14750,14750,14740,163
20230825,131600,3503645620,14750,14740,14750,14740,607
20230825,131500,3494692720,14740,14760,14760,14740,87
20230825,131400,3493409660,14750,14760,14760,14750,215
20230825,131300,3490237780,14770,14770,14770,14770,9
20230825,131200,3490104850,14770,14770,14770,14760,160
20230825,131100,3487741890,14770,14750,14770,14750,142
20230825,131000,3485647270,14750,14760,14760,14750,80
20230825,130900,3484466700,14760,14760,14760,14760,103
20230825,130800,3482946420,14770,14750,14770,14750,133
20230825,130700,3480983310,14750,14720,14750,14720,1996
20230825,130600,3451558850,14720,14740,14740,14720,1082
20230825,130500,3435619940,14740,14740,14750,14740,312
20230825,130400,3431020050,14750,14740,14750,14740,51
20230825,130300,3430268290,14740,14740,14750,14740,267
20230825,130200,3426332640,14740,14760,14760,14740,1804
20230825,130100,3399717180,14760,14760,14760,14760,175
20230825,130000,3397134180,14770,14780,14780,14770,266
20230825,125900,3393205260,14770,14770,14770,14770,1090
20230825,125800,3377105960,14770,14780,14780,14770,1775
20230825,125700,3350872750,14780,14780,14790,14780,385
20230825,125600,3345180540,14790,14780,14790,14780,102
20230825,125500,3343671970,14780,14780,14780,14780,437
20230825,125400,3337213110,14780,14790,14800,14780,1043
20230825,125300,3321793270,14790,14790,14790,14790,23
20230825,125200,3321453100,14790,14800,14800,14790,498
20230825,125100,3314086870,14810,14810,14820,14800,2482
20230825,125000,3277352630,14810,14800,14810,14800,484
20230825,124900,3270187900,14810,14830,14830,14810,1414
20230825,124800,3249243260,14820,14840,14840,14820,4314
20230825,124700,3185282760,14840,14840,14840,14840,27
20230825,124600,3184882080,14840,14830,14840,14830,85
20230825,124500,3183621330,14830,14850,14850,14830,138
20230825,124400,3181574730,14840,14840,14840,14840,255
20230825,124300,3177790530,14840,14840,14840,14830,391
20230825,124200,3171988970,14840,14840,14840,14840,68
20230825,124100,3170979850,14840,14840,14840,14840,30
20230825,124000,3170534650,14830,14850,14860,14830,770
20230825,123900,3159107500,14850,14840,14860,14840,568
20230825,123800,3150677480,14840,14850,14850,14840,85
20230825,123700,3149415710,14850,14840,14850,14830,572
20230825,123600,3140927500,14840,14850,14860,14840,1905
20230825,123500,3112654190,14850,14840,14850,14840,260
20230825,123400,3108793290,14840,14840,14850,14840,1039
20230825,123300,3093368600,14850,14860,14860,14850,129
20230825,123200,3091452900,14860,14860,14860,14860,338
20230825,123100,3086430220,14850,14850,14850,14850,331
20230825,123000,3081514870,14850,14860,14870,14850,240
20230825,122900,3077948990,14850,14850,14850,14850,0
20230825,122800,3077948990,14850,14850,14850,14850,644
20230825,122700,3068385590,14850,14870,14870,14850,276
20230825,122600,3064282770,14860,14840,14860,14840,852
20230825,122500,3051623330,14850,14860,14860,14850,523
20230825,122400,3043856460,14850,14850,14850,14850,268
20230825,122300,3039876660,14850,14860,14860,14850,781
20230825,122200,3028274590,14850,14840,14850,14840,167
20230825,122100,3025794870,14840,14860,14860,14840,205
20230825,122000,3022751040,14850,14850,14850,14850,75
20230825,121900,3021637290,14850,14850,14850,14850,103
20230825,121800,3020107740,14850,14850,14850,14840,686
20230825,121700,3009921290,14840,14850,14850,14840,651
20230825,121600,3000260400,14840,14850,14860,14840,1185
20230825,121500,2982663640,14860,14880,14880,14860,154
20230825,121400,2980374300,14870,14850,14870,14850,54
20230825,121300,2979571540,14850,14860,14860,14850,84
20230825,121200,2978323770,14860,14900,14900,14860,611
20230825,121100,2969244190,14860,14860,14860,14860,46
20230825,121000,2968560630,14870,14880,14880,14870,539
20230825,120900,2960541890,14900,14920,14920,14890,564
20230825,120800,2952142310,14900,14940,14940,14900,783
20230825,120700,2940465120,14940,14940,14950,14940,184
20230825,120600,2937716050,14940,14940,14940,14940,73
20230825,120500,2936625430,14950,14950,14950,14950,580
20230825,120400,2927954430,14950,14940,14950,14940,419
20230825,120300,2921690460,14940,14950,14950,14940,531
20230825,120200,2913752600,14960,14960,14960,14960,23
20230825,120100,2913408520,14950,14950,14960,14950,606
20230825,120000,2904348800,14950,14940,14950,14940,24
20230825,115900,2903990230,14950,14940,14950,14920,893
20230825,115800,2890640600,14940,14940,14940,14930,1519
20230825,115700,2867951160,14940,14930,14940,14930,4
20230825,115600,2867891430,14930,14910,14930,14910,481
20230825,115500,2860715060,14920,14910,14920,14910,25
20230825,115400,2860342300,14910,14910,14920,14900,802
20230825,115300,2848385360,14930,14920,14930,14920,660
20230825,115200,2838537900,14930,14920,14930,14920,285
20230825,115100,2834285690,14920,14920,14930,14920,404
20230825,115000,2828257940,14920,14920,14930,14910,662
20230825,114900,2818378330,14910,14910,14910,14910,57
20230825,114800,2817528460,14910,14900,14920,14900,566
20230825,114700,2809088200,14910,14900,14910,14900,354
20230825,114600,2803812450,14890,14900,14910,14890,376
20230825,114500,2798210150,14910,14910,14910,14910,32
20230825,114400,2797733030,14910,14910,14910,14900,310
20230825,114300,2793113970,14910,14910,14910,14910,5
20230825,114200,2793039420,14900,14900,14900,14900,223
20230825,114100,2789716720,14920,14930,14930,14900,226
20230825,114000,2786348090,14930,14900,14930,14900,1330
20230825,113900,2766530540,14900,14940,14940,14900,258
20230825,113800,2762678430,14930,14900,14930,14890,1198
20230825,113700,2744803200,14910,14890,14910,14890,98
20230825,113600,2743342410,14890,14920,14920,14890,1916
20230825,113500,2714783180,14930,14940,14940,14930,245
20230825,113400,2711123510,14950,14950,14950,14950,0
20230825,113300,2711123510,14950,14900,14950,14900,927
20230825,113200,2697269030,14930,14910,14930,14900,525
20230825,113100,2689438860,14920,14930,14930,14920,200
20230825,113000,2686452990,14930,14910,14940,14910,843
20230825,112900,2673869140,14910,14880,14910,14870,135
20230825,112800,2671860170,14860,14880,14880,14860,101
20230825,112700,2670358590,14870,14860,14870,14860,43
20230825,112600,2669719410,14870,14850,14870,14840,838
20230825,112500,2657274400,14850,14840,14850,14840,132
20230825,112400,2655315100,14850,14850,14850,14850,1
20230825,112300,2655300250,14850,14850,14850,14850,10
20230825,112200,2655151750,14840,14850,14850,14840,452
20230825,112100,2648443310,14850,14840,14850,14840,413
20230825,112000,2642310270,14850,14850,14850,14830,136
20230825,111900,2640292840,14840,14840,14840,14840,302
20230825,111800,2635811160,14840,14850,14850,14840,332
20230825,111700,2630881190,14860,14860,14870,14860,941
20230825,111600,2616897460,14870,14860,14870,14860,66
20230825,111500,2615916690,14890,14890,14890,14890,57
20230825,111400,2615067960,14910,14880,14920,14860,307
20230825,111300,2610502770,14920,14910,14920,14900,492
20230825,111200,2603169580,14900,14900,14900,14900,0
20230825,111100,2603169580,14900,14860,14900,14860,671
20230825,111000,2593180950,14860,14860,14860,14850,74
20230825,110900,2592081960,14850,14860,14860,14850,3692
20230825,110800,2537254270,14870,14860,14870,14860,120
20230825,110700,2535471050,14860,14870,14880,14860,269
20230825,110600,2531472140,14860,14880,14880,14860,77
20230825,110500,2530327180,14880,14860,14880,14840,1016
20230825,110400,2515242220,14860,14880,14880,14860,442
20230825,110300,2508670830,14890,14900,14900,14890,75
20230825,110200,2507553980,14900,14880,14900,14870,481
20230825,110100,2500397160,14870,14870,14870,14860,88
20230825,110000,2499089220,14880,14880,14880,14880,1
20230825,105900,2499074340,14880,14870,14900,14870,2974
20230825,105800,2454824780,14870,14850,14870,14840,2271
20230825,105700,2421104830,14850,14870,14880,14850,317
20230825,105600,2416390420,14870,14880,14880,14860,1459
20230825,105500,2394709610,14880,14880,14880,14880,0
20230825,105400,2394709610,14880,14870,14880,14860,213
20230825,105300,2391543990,14870,14860,14870,14860,2182
20230825,105200,2359118490,14870,14860,14880,14860,944
20230825,105100,2345085190,14860,14870,14870,14860,9064
20230825,105000,2210389970,14880,14880,14880,14870,1025
20230825,104900,2195147970,14880,14900,14900,14880,554
20230825,104800,2186902060,14890,14890,14900,14890,159
20230825,104700,2184534450,14890,14890,14900,14890,157
20230825,104600,2182196660,14890,14890,14890,14880,356
20230825,104500,2176896050,14890,14900,14900,14890,165
20230825,104400,2174438200,14900,14890,14900,14890,552
20230825,104300,2166213880,14910,14900,14910,14900,92
20230825,104200,2164842660,14890,14900,14900,14890,569
20230825,104100,2156369200,14900,14900,14920,14900,674
20230825,104000,2146326310,14900,14910,14910,14900,140
20230825,103900,2144240110,14900,14900,14910,14900,140
20230825,103800,2142153380,14900,14920,14920,14900,190
20230825,103700,2139320390,14910,14900,14910,14900,62
20230825,103600,2138396320,14910,14890,14910,14890,290
20230825,103500,2134074620,14900,14910,14910,14900,166
20230825,103400,2131599840,14900,14870,14900,14870,140
20230825,103300,2129514690,14870,14880,14890,14860,1298
20230825,103200,2110212480,14880,14880,14890,14880,199
20230825,103100,2107251340,14890,14890,14900,14890,280
20230825,103000,2103080890,14890,14880,14890,14880,255
20230825,102900,2099285030,14890,14880,14890,14880,74
20230825,102800,2098183880,14870,14880,14880,14870,442
20230825,102700,2091607900,14870,14870,14870,14870,822
20230825,102600,2079384760,14870,14870,14890,14860,418
20230825,102500,2073169120,14890,14890,14890,14880,173
20230825,102400,2070594760,14890,14880,14890,14880,71
20230825,102300,2069538270,14880,14890,14900,14880,291
20230825,102200,2065207850,14900,14880,14900,14880,340
20230825,102100,2060146720,14880,14900,14900,14880,761
20230825,102000,2048816300,14900,14940,14950,14900,2548
20230825,101900,2010811220,14960,14960,14980,14950,152
20230825,101800,2008537960,15000,14960,15000,14950,3938
20230825,101700,1949516220,14980,14960,14980,14960,293
20230825,101600,1945128960,14960,14980,14990,14960,1031
20230825,101500,1929682440,14970,14970,14990,14970,598
20230825,101400,1920727430,14980,15000,15000,14960,351
20230825,101300,1915467220,15000,15050,15050,15000,2457
20230825,101200,1878558740,15050,15010,15050,15010,2967
20230825,101100,1833959770,15020,14950,15020,14940,2495
20230825,101000,1796584000,14940,14920,14940,14920,270
20230825,100900,1792551810,14920,14920,14930,14920,167
20230825,100800,1790060150,14920,14910,14920,14900,314
20230825,100700,1785378950,14920,14910,14920,14910,219
20230825,100600,1782112580,14910,14920,14930,14900,2097
20230825,100500,1750828700,14930,14920,14940,14920,326
20230825,100400,1745962100,14920,14910,14940,14900,862
20230825,100300,1733098000,14910,14910,14910,14910,159
20230825,100200,1730727310,14950,14950,14950,14910,88
20230825,100100,1729414630,14930,14920,14930,14910,717
20230825,100000,1718714800,14930,14960,14960,14930,285
20230825,095900,1714456260,14960,14930,14960,14930,362
20230825,095800,1709043650,14960,14940,14960,14930,100
20230825,095700,1707549830,14940,14930,14950,14930,516
20230825,095600,1699841500,14920,14920,14930,14920,588
20230825,095500,1691068220,14920,14930,14930,14910,266
20230825,095400,1687100740,14910,14890,14910,14890,258
20230825,095300,1683257140,14910,14910,14910,14890,429
20230825,095200,1676867370,14880,14910,14910,14880,505
20230825,095100,1669346560,14910,14910,14910,14910,266
20230825,095000,1665380500,14920,14960,14980,14920,5494
20230825,094900,1583214520,14960,14940,14970,14940,408
20230825,094800,1577114630,14940,14940,14950,14930,523
20230825,094700,1569300360,14940,14880,14940,14880,2879
20230825,094600,1526377200,14870,14860,14870,14850,826
20230825,094500,1514103470,14880,14880,14880,14860,984
20230825,094400,1499469930,14880,14840,14880,14840,1234
20230825,094300,1481139520,14840,14840,14850,14840,474
20230825,094200,1474104680,14840,14830,14840,14830,157
20230825,094100,1471774900,14850,14830,14860,14830,607
20230825,094000,1462769870,14830,14860,14860,14830,1135
20230825,093900,1445916740,14860,14840,14860,14830,1737
20230825,093800,1420116110,14830,14850,14850,14820,374
20230825,093700,1414571850,14820,14830,14840,14820,489
20230825,093600,1407318570,14850,14820,14850,14800,938
20230825,093500,1393423720,14810,14810,14840,14810,354
20230825,093400,1388177500,14790,14790,14810,14780,5392
20230825,093300,1308430270,14790,14790,14800,14790,887
20230825,093200,1295311490,14790,14830,14830,14790,2091
20230825,093100,1264353890,14830,14820,14830,14810,311
20230825,093000,1259744180,14820,14870,14870,14810,1692
20230825,092900,1234645690,14860,14850,14870,14840,401
20230825,092800,1228689040,14850,14850,14860,14840,408
20230825,092700,1222630050,14840,14870,14870,14840,63
20230825,092600,1221694220,14850,14860,14900,14850,1179
20230825,092500,1204181860,14850,14890,14890,14850,1226
20230825,092400,1185964800,14850,14850,14890,14850,724
20230825,092300,1175202540,14820,14830,14860,14820,253
20230825,092200,1171449080,14820,14830,14850,14820,357
20230825,092100,1166155510,14830,14870,14900,14820,707
20230825,092000,1155643330,14870,14810,14900,14800,2607
20230825,091900,1116965390,14800,14860,14860,14760,5904
20230825,091800,1029567090,14840,14800,14840,14790,1111
20230825,091700,1013100580,14800,14900,14910,14800,2466
20230825,091600,976541220,14860,14880,14910,14850,2522
20230825,091500,939058930,14910,14910,14930,14890,2903
20230825,091400,895778700,14910,14940,14940,14900,3329
20230825,091300,846136700,14920,14870,14940,14870,2565
20230825,091200,807873960,14870,14870,14910,14860,1956
20230825,091100,778792500,14860,14880,14920,14840,1928
20230825,091000,750120110,14870,14770,14870,14750,1967
20230825,090900,720949930,14750,14790,14820,14740,3835
20230825,090800,664178680,14780,14710,14780,14710,1297
20230825,090700,645069630,14700,14670,14700,14660,1478
20230825,090600,623378130,14670,14710,14710,14670,3575
20230825,090500,570884520,14720,14770,14770,14700,3991
20230825,090400,512139910,14730,14780,14790,14730,1130
20230825,090300,495483790,14740,14710,14750,14700,3922
20230825,090200,437753280,14710,14790,14810,14680,2561
20230825,090100,400040560,14790,14740,14790,14650,11004
20230825,090000,238147630,14740,14760,14760,14660,15775