KissMeData/217820/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,201300,33349827390,8440,8440,8440,8440,30669
20230825,201200,33349827390,8440,8440,8440,8440,0
20230825,201100,33349827390,8440,8440,8440,8440,0
20230825,201000,33349827390,8440,8440,8440,8440,0
20230825,200900,33349827390,8440,8440,8440,8440,0
20230825,200800,33349827390,8440,8440,8440,8440,0
20230825,200700,33349827390,8440,8440,8440,8440,0
20230825,200600,33349827390,8440,8440,8440,8440,0
20230825,200500,33349827390,8440,8440,8440,8440,0
20230825,200400,33349827390,8440,8440,8440,8440,0
20230825,200300,33349827390,8440,8440,8440,8440,0
20230825,200200,33349827390,8440,8440,8440,8440,0
20230825,200100,33349827390,8440,8440,8440,8440,0
20230825,200000,33349827390,8440,8440,8440,8440,0
20230825,195900,33349827390,8440,8440,8440,8440,0
20230825,195800,33349827390,8440,8440,8440,8440,0
20230825,195700,33349827390,8440,8440,8440,8440,0
20230825,195600,33349827390,8440,8440,8440,8440,0
20230825,195500,33349827390,8440,8440,8440,8440,0
20230825,195400,33349827390,8440,8440,8440,8440,0
20230825,195300,33349827390,8440,8440,8440,8440,0
20230825,195200,33349827390,8440,8440,8440,8440,0
20230825,195100,33349827390,8440,8440,8440,8440,0
20230825,195000,33349827390,8440,8440,8440,8440,0
20230825,194900,33349827390,8440,8440,8440,8440,0
20230825,194800,33349827390,8440,8440,8440,8440,0
20230825,194700,33349827390,8440,8440,8440,8440,0
20230825,194600,33349827390,8440,8440,8440,8440,0
20230825,194500,33349827390,8440,8440,8440,8440,0
20230825,194400,33349827390,8440,8440,8440,8440,0
20230825,194300,33349827390,8440,8440,8440,8440,30669
20230825,194200,33349827390,8440,8440,8440,8440,0
20230825,194100,33349827390,8440,8440,8440,8440,0
20230825,194000,33349827390,8440,8440,8440,8440,0
20230825,193900,33349827390,8440,8440,8440,8440,0
20230825,193800,33349827390,8440,8440,8440,8440,0
20230825,193700,33349827390,8440,8440,8440,8440,0
20230825,193600,33349827390,8440,8440,8440,8440,0
20230825,193500,33349827390,8440,8440,8440,8440,0
20230825,193400,33349827390,8440,8440,8440,8440,0
20230825,193300,33349827390,8440,8440,8440,8440,0
20230825,193200,33349827390,8440,8440,8440,8440,0
20230825,193100,33349827390,8440,8440,8440,8440,0
20230825,193000,33349827390,8440,8440,8440,8440,0
20230825,192900,33349827390,8440,8440,8440,8440,0
20230825,192800,33349827390,8440,8440,8440,8440,0
20230825,192700,33349827390,8440,8440,8440,8440,0
20230825,192600,33349827390,8440,8440,8440,8440,0
20230825,192500,33349827390,8440,8440,8440,8440,0
20230825,192400,33349827390,8440,8440,8440,8440,0
20230825,192300,33349827390,8440,8440,8440,8440,0
20230825,192200,33349827390,8440,8440,8440,8440,0
20230825,192100,33349827390,8440,8440,8440,8440,0
20230825,192000,33349827390,8440,8440,8440,8440,0
20230825,191900,33349827390,8440,8440,8440,8440,0
20230825,191800,33349827390,8440,8440,8440,8440,0
20230825,191700,33349827390,8440,8440,8440,8440,0
20230825,191600,33349827390,8440,8440,8440,8440,0
20230825,191500,33349827390,8440,8440,8440,8440,0
20230825,191400,33349827390,8440,8440,8440,8440,0
20230825,191300,33349827390,8440,8440,8440,8440,30669
20230825,191200,33349827390,8440,8440,8440,8440,0
20230825,191100,33349827390,8440,8440,8440,8440,0
20230825,191000,33349827390,8440,8440,8440,8440,0
20230825,190900,33349827390,8440,8440,8440,8440,0
20230825,190800,33349827390,8440,8440,8440,8440,0
20230825,190700,33349827390,8440,8440,8440,8440,0
20230825,190600,33349827390,8440,8440,8440,8440,0
20230825,190500,33349827390,8440,8440,8440,8440,0
20230825,190400,33349827390,8440,8440,8440,8440,0
20230825,190300,33349827390,8440,8440,8440,8440,0
20230825,190200,33349827390,8440,8440,8440,8440,0
20230825,190100,33349827390,8440,8440,8440,8440,0
20230825,190000,33349827390,8440,8440,8440,8440,0
20230825,185900,33349827390,8440,8440,8440,8440,0
20230825,185800,33349827390,8440,8440,8440,8440,0
20230825,185700,33349827390,8440,8440,8440,8440,0
20230825,185600,33349827390,8440,8440,8440,8440,0
20230825,185500,33349827390,8440,8440,8440,8440,0
20230825,185400,33349827390,8440,8440,8440,8440,0
20230825,185300,33349827390,8440,8440,8440,8440,0
20230825,185200,33349827390,8440,8440,8440,8440,0
20230825,185100,33349827390,8440,8440,8440,8440,0
20230825,185000,33349827390,8440,8440,8440,8440,0
20230825,184900,33349827390,8440,8440,8440,8440,0
20230825,184800,33349827390,8440,8440,8440,8440,0
20230825,184700,33349827390,8440,8440,8440,8440,0
20230825,184600,33349827390,8440,8440,8440,8440,0
20230825,184500,33349827390,8440,8440,8440,8440,0
20230825,184400,33349827390,8440,8440,8440,8440,0
20230825,184300,33349827390,8440,8440,8440,8440,30669
20230825,184200,33349827390,8440,8440,8440,8440,0
20230825,184100,33349827390,8440,8440,8440,8440,0
20230825,184000,33349827390,8440,8440,8440,8440,0
20230825,183900,33349827390,8440,8440,8440,8440,0
20230825,183800,33349827390,8440,8440,8440,8440,0
20230825,183700,33349827390,8440,8440,8440,8440,0
20230825,183600,33349827390,8440,8440,8440,8440,0
20230825,183500,33349827390,8440,8440,8440,8440,0
20230825,183400,33349827390,8440,8440,8440,8440,0
20230825,183300,33349827390,8440,8440,8440,8440,0
20230825,183200,33349827390,8440,8440,8440,8440,0
20230825,183100,33349827390,8440,8440,8440,8440,0
20230825,183000,33349827390,8440,8440,8440,8440,0
20230825,182900,33349827390,8440,8440,8440,8440,0
20230825,182800,33349827390,8440,8440,8440,8440,0
20230825,182700,33349827390,8440,8440,8440,8440,0
20230825,182600,33349827390,8440,8440,8440,8440,0
20230825,182500,33349827390,8440,8440,8440,8440,0
20230825,182400,33349827390,8440,8440,8440,8440,0
20230825,182300,33349827390,8440,8440,8440,8440,0
20230825,182200,33349827390,8440,8440,8440,8440,0
20230825,182100,33349827390,8440,8440,8440,8440,0
20230825,182000,33349827390,8440,8440,8440,8440,0
20230825,181900,33349827390,8440,8440,8440,8440,0
20230825,181800,33349827390,8440,8440,8440,8440,0
20230825,181700,33349827390,8440,8440,8440,8440,0
20230825,181600,33349827390,8440,8440,8440,8440,0
20230825,181500,33349827390,8440,8440,8440,8440,0
20230825,181400,33349827390,8440,8440,8440,8440,0
20230825,181300,33349827390,8440,8440,8440,8440,30669
20230825,181200,33349827390,8440,8440,8440,8440,0
20230825,181100,33349827390,8440,8440,8440,8440,0
20230825,181000,33349827390,8440,8440,8440,8440,0
20230825,180900,33349827390,8440,8440,8440,8440,0
20230825,180800,33349827390,8440,8440,8440,8440,0
20230825,180700,33349827390,8440,8440,8440,8440,0
20230825,180600,33349827390,8440,8440,8440,8440,0
20230825,180500,33349827390,8440,8440,8440,8440,0
20230825,180400,33349827390,8440,8440,8440,8440,0
20230825,180300,33349827390,8440,8440,8440,8440,0
20230825,180200,33349827390,8440,8440,8440,8440,0
20230825,180100,33349827390,8440,8440,8440,8440,0
20230825,180000,33349827390,8440,8440,8440,8440,0
20230825,175900,33349827390,8440,8440,8440,8440,0
20230825,175800,33349827390,8440,8440,8440,8440,0
20230825,175700,33349827390,8440,8440,8440,8440,0
20230825,175600,33349827390,8440,8440,8440,8440,0
20230825,175500,33349827390,8440,8440,8440,8440,0
20230825,175400,33349827390,8440,8440,8440,8440,0
20230825,175300,33349827390,8440,8440,8440,8440,0
20230825,175200,33349827390,8440,8440,8440,8440,0
20230825,175100,33349827390,8440,8440,8440,8440,0
20230825,175000,33349827390,8440,8440,8440,8440,0
20230825,174900,33349827390,8440,8440,8440,8440,0
20230825,174800,33349827390,8440,8440,8440,8440,0
20230825,174700,33349827390,8440,8440,8440,8440,0
20230825,174600,33349827390,8440,8440,8440,8440,0
20230825,174500,33349827390,8440,8440,8440,8440,0
20230825,174400,33349827390,8440,8440,8440,8440,0
20230825,174300,33349827390,8440,8440,8440,8440,30669
20230825,174200,33349827390,8440,8440,8440,8440,0
20230825,174100,33349827390,8440,8440,8440,8440,0
20230825,174000,33349827390,8440,8440,8440,8440,0
20230825,173900,33349827390,8440,8440,8440,8440,0
20230825,173800,33349827390,8440,8440,8440,8440,0
20230825,173700,33349827390,8440,8440,8440,8440,0
20230825,173600,33349827390,8440,8440,8440,8440,0
20230825,173500,33349827390,8440,8440,8440,8440,0
20230825,173400,33349827390,8440,8440,8440,8440,0
20230825,173300,33349827390,8440,8440,8440,8440,0
20230825,173200,33349827390,8440,8440,8440,8440,0
20230825,173100,33349827390,8440,8440,8440,8440,0
20230825,173000,33349827390,8440,8440,8440,8440,0
20230825,172900,33349827390,8440,8440,8440,8440,0
20230825,172800,33349827390,8440,8440,8440,8440,0
20230825,172700,33349827390,8440,8440,8440,8440,0
20230825,172600,33349827390,8440,8440,8440,8440,0
20230825,172500,33349827390,8440,8440,8440,8440,0
20230825,172400,33349827390,8440,8440,8440,8440,0
20230825,172300,33349827390,8440,8440,8440,8440,0
20230825,172200,33349827390,8440,8440,8440,8440,0
20230825,172100,33349827390,8440,8440,8440,8440,0
20230825,172000,33349827390,8440,8440,8440,8440,0
20230825,171900,33349827390,8440,8440,8440,8440,0
20230825,171800,33349827390,8440,8440,8440,8440,0
20230825,171700,33349827390,8440,8440,8440,8440,0
20230825,171600,33349827390,8440,8440,8440,8440,0
20230825,171500,33349827390,8440,8440,8440,8440,0
20230825,171400,33349827390,8440,8440,8440,8440,0
20230825,171300,33349827390,8440,8440,8440,8440,30669
20230825,171200,33349827390,8440,8440,8440,8440,0
20230825,171100,33349827390,8440,8440,8440,8440,0
20230825,171000,33349827390,8440,8440,8440,8440,0
20230825,170900,33349827390,8440,8440,8440,8440,0
20230825,170800,33349827390,8440,8440,8440,8440,0
20230825,170700,33349827390,8440,8440,8440,8440,0
20230825,170600,33349827390,8440,8440,8440,8440,0
20230825,170500,33349827390,8440,8440,8440,8440,0
20230825,170400,33349827390,8440,8440,8440,8440,0
20230825,170300,33349827390,8440,8440,8440,8440,0
20230825,170200,33349827390,8440,8440,8440,8440,0
20230825,170100,33349827390,8440,8440,8440,8440,0
20230825,170000,33349827390,8440,8440,8440,8440,0
20230825,165900,33349827390,8440,8440,8440,8440,0
20230825,165800,33349827390,8440,8440,8440,8440,0
20230825,165700,33349827390,8440,8440,8440,8440,0
20230825,165600,33349827390,8440,8440,8440,8440,0
20230825,165500,33349827390,8440,8440,8440,8440,0
20230825,165400,33349827390,8440,8440,8440,8440,0
20230825,165300,33349827390,8440,8440,8440,8440,0
20230825,165200,33349827390,8440,8440,8440,8440,0
20230825,165100,33349827390,8440,8440,8440,8440,0
20230825,165000,33349827390,8440,8440,8440,8440,0
20230825,164900,33349827390,8440,8440,8440,8440,0
20230825,164800,33349827390,8440,8440,8440,8440,0
20230825,164700,33349827390,8440,8440,8440,8440,0
20230825,164600,33349827390,8440,8440,8440,8440,0
20230825,164500,33349827390,8440,8440,8440,8440,0
20230825,164400,33349827390,8440,8440,8440,8440,0
20230825,164300,33349827390,8440,8440,8440,8440,30669
20230825,164200,33349827390,8440,8440,8440,8440,0
20230825,164100,33349827390,8440,8440,8440,8440,0
20230825,164000,33349827390,8440,8440,8440,8440,0
20230825,163900,33349827390,8440,8440,8440,8440,0
20230825,163800,33349827390,8440,8440,8440,8440,0
20230825,163700,33349827390,8440,8440,8440,8440,0
20230825,163600,33349827390,8440,8440,8440,8440,0
20230825,163500,33349827390,8440,8440,8440,8440,0
20230825,163400,33349827390,8440,8440,8440,8440,0
20230825,163300,33349827390,8440,8440,8440,8440,0
20230825,163200,33349827390,8440,8440,8440,8440,0
20230825,163100,33349827390,8440,8440,8440,8440,0
20230825,163000,33349827390,8440,8440,8440,8440,0
20230825,162900,33349827390,8440,8440,8440,8440,0
20230825,162800,33349827390,8440,8440,8440,8440,0
20230825,162700,33349827390,8440,8440,8440,8440,0
20230825,162600,33349827390,8440,8440,8440,8440,0
20230825,162500,33349827390,8440,8440,8440,8440,0
20230825,162400,33349827390,8440,8440,8440,8440,0
20230825,162300,33349827390,8440,8440,8440,8440,0
20230825,162200,33349827390,8440,8440,8440,8440,0
20230825,162100,33349827390,8440,8440,8440,8440,0
20230825,162000,33349827390,8440,8440,8440,8440,0
20230825,161900,33349827390,8440,8440,8440,8440,0
20230825,161800,33349827390,8440,8440,8440,8440,0
20230825,161700,33349827390,8440,8440,8440,8440,0
20230825,161600,33349827390,8440,8440,8440,8440,0
20230825,161500,33349827390,8440,8440,8440,8440,0
20230825,161400,33349827390,8440,8440,8440,8440,0
20230825,161300,33349827390,8440,8440,8440,8440,30669
20230825,161200,33349827390,8440,8440,8440,8440,0
20230825,161100,33349827390,8440,8440,8440,8440,0
20230825,161000,33349827390,8440,8440,8440,8440,0
20230825,160900,33349827390,8440,8440,8440,8440,0
20230825,160800,33349827390,8440,8440,8440,8440,0
20230825,160700,33349827390,8440,8440,8440,8440,0
20230825,160600,33349827390,8440,8440,8440,8440,0
20230825,160500,33349827390,8440,8440,8440,8440,0
20230825,160400,33349827390,8440,8440,8440,8440,0
20230825,160300,33349827390,8440,8440,8440,8440,0
20230825,160200,33349827390,8440,8440,8440,8440,0
20230825,160100,33349827390,8440,8440,8440,8440,0
20230825,160000,33349827390,8440,8440,8440,8440,0
20230825,155900,33349827390,8440,8440,8440,8440,0
20230825,155800,33349827390,8440,8440,8440,8440,0
20230825,155700,33349827390,8440,8440,8440,8440,0
20230825,155600,33349827390,8440,8440,8440,8440,0
20230825,155500,33349827390,8440,8440,8440,8440,0
20230825,155400,33349827390,8440,8440,8440,8440,0
20230825,155300,33349827390,8440,8440,8440,8440,0
20230825,155200,33349827390,8440,8440,8440,8440,0
20230825,155100,33349827390,8440,8440,8440,8440,0
20230825,155000,33349827390,8440,8440,8440,8440,0
20230825,154900,33349827390,8440,8440,8440,8440,0
20230825,154800,33349827390,8440,8440,8440,8440,0
20230825,154700,33349827390,8440,8440,8440,8440,0
20230825,154600,33349827390,8440,8440,8440,8440,0
20230825,154500,33349827390,8440,8440,8440,8440,0
20230825,154400,33349827390,8440,8440,8440,8440,0
20230825,154300,33349827390,8440,8440,8440,8440,30669
20230825,154200,33349827390,8440,8440,8440,8440,0
20230825,154100,33349827390,8440,8440,8440,8440,0
20230825,154000,33349827390,8440,8440,8440,8440,0
20230825,153900,33349827390,8440,8440,8440,8440,0
20230825,153800,33349827390,8440,8440,8440,8440,0
20230825,153700,33349827390,8440,8440,8440,8440,0
20230825,153600,33349827390,8440,8440,8440,8440,0
20230825,153500,33349827390,8440,8440,8440,8440,0
20230825,153400,33349827390,8440,8440,8440,8440,0
20230825,153300,33349827390,8440,8440,8440,8440,0
20230825,153200,33349827390,8440,8440,8440,8440,0
20230825,153100,33349827390,8440,8440,8440,8440,0
20230825,153000,33349827390,8440,8440,8440,8440,30669
20230825,152900,33090981030,8420,8420,8420,8420,0
20230825,152800,33090981030,8420,8420,8420,8420,0
20230825,152700,33090981030,8420,8420,8420,8420,0
20230825,152600,33090981030,8420,8420,8420,8420,0
20230825,152500,33090981030,8420,8420,8420,8420,0
20230825,152400,33090981030,8420,8420,8420,8420,0
20230825,152300,33090981030,8420,8420,8420,8420,0
20230825,152200,33090981030,8420,8420,8420,8420,0
20230825,152100,33090981030,8420,8420,8420,8420,0
20230825,152000,33090981030,8420,8420,8420,8420,0
20230825,151900,33090981030,8420,8440,8460,8420,9771
20230825,151800,33008509120,8450,8420,8450,8420,10217
20230825,151700,32922394740,8430,8430,8440,8430,8849
20230825,151600,32847785530,8430,8430,8440,8430,4648
20230825,151500,32808566790,8440,8450,8450,8430,2886
20230825,151400,32784212840,8450,8430,8450,8430,9734
20230825,151300,32702069080,8430,8430,8440,8420,5801
20230825,151200,32653161270,8440,8430,8440,8430,4169
20230825,151100,32618008440,8440,8430,8440,8430,3582
20230825,151000,32587798290,8430,8440,8450,8430,2941
20230825,150900,32562987370,8440,8440,8450,8440,4633
20230825,150800,32523880760,8440,8430,8440,8420,940
20230825,150700,32515957760,8430,8410,8440,8400,15314
20230825,150600,32387120510,8430,8430,8440,8410,12140
20230825,150500,32284848850,8430,8430,8440,8430,4884
20230825,150400,32243671900,8440,8440,8450,8420,1233
20230825,150300,32233266810,8440,8440,8440,8410,8766
20230825,150200,32159418450,8450,8470,8470,8440,5800
20230825,150100,32110403310,8470,8460,8470,8450,1194
20230825,150000,32100300570,8460,8450,8460,8450,1536
20230825,145900,32087311710,8450,8460,8470,8450,2523
20230825,145800,32065967490,8460,8460,8470,8440,7969
20230825,145700,31998565740,8460,8470,8470,8460,3045
20230825,145600,31972798670,8470,8480,8480,8450,5449
20230825,145500,31926679150,8490,8480,8500,8470,6161
20230825,145400,31874412050,8470,8470,8480,8470,1975
20230825,145300,31857683700,8470,8450,8470,8450,2232
20230825,145200,31838795800,8450,8450,8460,8450,2774
20230825,145100,31815344320,8460,8440,8460,8420,11552
20230825,145000,31717841760,8440,8430,8450,8430,1019
20230825,144900,31709243020,8430,8450,8460,8420,3463
20230825,144800,31680018510,8460,8460,8460,8460,1837
20230825,144700,31664477490,8460,8460,8460,8450,2654
20230825,144600,31642024850,8460,8450,8460,8450,1085
20230825,144500,31632853110,8450,8440,8450,8430,6673
20230825,144400,31576494220,8430,8440,8440,8420,5131
20230825,144300,31533242690,8440,8430,8450,8430,8576
20230825,144200,31460867580,8440,8440,8450,8440,2984
20230825,144100,31435679080,8440,8430,8440,8420,3687
20230825,144000,31404611670,8430,8440,8440,8420,2281
20230825,143900,31385386240,8440,8450,8450,8440,1125
20230825,143800,31375883690,8460,8450,8460,8450,607
20230825,143700,31370754330,8440,8450,8460,8440,1629
20230825,143600,31356993750,8450,8450,8470,8450,1741
20230825,143500,31342268730,8470,8470,8470,8450,1089
20230825,143400,31333055620,8470,8430,8470,8430,9257
20230825,143300,31254845250,8420,8420,8430,8420,1762
20230825,143200,31240008340,8420,8430,8440,8420,1422
20230825,143100,31228024920,8430,8430,8440,8420,8758
20230825,143000,31154218460,8430,8440,8450,8430,2373
20230825,142900,31134199160,8440,8440,8450,8430,1690
20230825,142800,31119939930,8450,8440,8460,8430,4961
20230825,142700,31078036130,8440,8440,8450,8440,833
20230825,142600,31071003510,8440,8440,8450,8430,4706
20230825,142500,31031303140,8440,8440,8450,8440,409
20230825,142400,31027851060,8450,8450,8460,8450,5783
20230825,142300,30978984140,8450,8480,8480,8450,4369
20230825,142200,30941997570,8490,8490,8490,8480,2134
20230825,142100,30923882980,8490,8480,8490,8480,832
20230825,142000,30916826600,8480,8470,8480,8470,1206
20230825,141900,30906611760,8460,8480,8480,8460,1731
20230825,141800,30891947970,8470,8470,8480,8460,3123
20230825,141700,30865502520,8470,8460,8470,8460,1159
20230825,141600,30855687800,8470,8470,8470,8460,2817
20230825,141500,30831848030,8470,8470,8470,8460,3292
20230825,141400,30803980630,8450,8490,8500,8450,7662
20230825,141300,30739090690,8500,8490,8500,8490,261
20230825,141200,30736873650,8490,8480,8500,8480,2670
20230825,141100,30714219120,8480,8490,8500,8480,5200
20230825,141000,30670060170,8510,8480,8520,8480,4735
20230825,140900,30629834130,8480,8480,8490,8470,3348
20230825,140800,30601464290,8480,8490,8490,8480,1535
20230825,140700,30588437710,8500,8490,8500,8480,2267
20230825,140600,30569194080,8490,8490,8490,8480,886
20230825,140500,30561679580,8490,8490,8500,8470,5168
20230825,140400,30517861620,8490,8500,8510,8490,2048
20230825,140300,30500446190,8500,8480,8500,8470,4952
20230825,140200,30458426000,8500,8500,8500,8480,4467
20230825,140100,30420511630,8500,8510,8530,8500,4858
20230825,140000,30379163280,8510,8510,8510,8500,5675
20230825,135900,30330909170,8510,8520,8520,8500,3733
20230825,135800,30299139780,8520,8520,8530,8520,1477
20230825,135700,30286555710,8520,8530,8530,8510,2784
20230825,135600,30262845570,8530,8520,8530,8510,1467
20230825,135500,30250345410,8520,8540,8550,8520,3462
20230825,135400,30220824570,8540,8560,8570,8540,2628
20230825,135300,30198340980,8560,8570,8580,8560,5565
20230825,135200,30150669610,8570,8560,8580,8540,4617
20230825,135100,30111165230,8560,8530,8580,8530,13534
20230825,135000,29995283920,8540,8530,8540,8530,2533
20230825,134900,29973654010,8540,8550,8560,8520,13010
20230825,134800,29862599170,8540,8510,8540,8510,6919
20230825,134700,29803584250,8510,8490,8530,8490,6462
20230825,134600,29748624740,8490,8490,8490,8480,3740
20230825,134500,29716872390,8490,8470,8490,8470,3935
20230825,134400,29683504840,8460,8440,8470,8440,3397
20230825,134300,29654774200,8440,8430,8450,8430,1006
20230825,134200,29646278820,8430,8430,8430,8420,1342
20230825,134100,29634972150,8430,8430,8440,8410,3914
20230825,134000,29602007270,8430,8440,8440,8430,1770
20230825,133900,29587084250,8440,8450,8450,8440,2567
20230825,133800,29565406570,8450,8440,8450,8440,474
20230825,133700,29561401670,8450,8460,8460,8450,1922
20230825,133600,29545160570,8450,8460,8460,8450,315
20230825,133500,29542496810,8460,8440,8480,8440,10375
20230825,133400,29454778390,8440,8450,8450,8430,1684
20230825,133300,29440560930,8450,8420,8450,8420,3743
20230825,133200,29408966010,8420,8430,8440,8410,2615
20230825,133100,29386944490,8430,8430,8440,8430,1033
20230825,133000,29378231470,8440,8440,8450,8440,3966
20230825,132900,29344756210,8450,8450,8450,8440,836
20230825,132800,29337694020,8460,8450,8460,8440,1310
20230825,132700,29326628320,8450,8450,8450,8440,1433
20230825,132600,29314525450,8450,8430,8450,8430,4661
20230825,132500,29275159860,8430,8440,8440,8430,1679
20230825,132400,29260992100,8440,8430,8440,8430,4199
20230825,132300,29225564630,8430,8430,8440,8420,4809
20230825,132200,29185021650,8430,8400,8430,8400,5598
20230825,132100,29137891660,8400,8390,8410,8390,7222
20230825,132000,29077240630,8380,8370,8390,8370,3979
20230825,131900,29043903720,8380,8390,8390,8380,2666
20230825,131800,29021559060,8390,8390,8390,8380,3938
20230825,131700,28988542960,8380,8370,8390,8370,3817
20230825,131600,28956576890,8370,8380,8380,8370,3254
20230825,131500,28929322530,8380,8390,8390,8360,5557
20230825,131400,28882780630,8380,8370,8390,8360,9111
20230825,131300,28806484850,8370,8380,8390,8370,4165
20230825,131200,28771598710,8380,8400,8400,8370,11090
20230825,131100,28678641010,8400,8410,8410,8400,6921
20230825,131000,28620480460,8410,8390,8420,8390,4071
20230825,130900,28586254940,8390,8400,8400,8360,32366
20230825,130800,28314791060,8410,8410,8420,8410,9486
20230825,130700,28235012080,8410,8420,8430,8410,3150
20230825,130600,28208496830,8420,8420,8420,8420,1044
20230825,130500,28199706350,8420,8430,8430,8420,4972
20230825,130400,28157842080,8430,8430,8430,8420,1424
20230825,130300,28145850420,8430,8430,8430,8420,2862
20230825,130200,28121732930,8430,8420,8430,8420,1587
20230825,130100,28108369100,8420,8430,8440,8420,2158
20230825,130000,28090177120,8430,8440,8440,8430,1739
20230825,125900,28075510130,8440,8440,8440,8430,4781
20230825,125800,28035203700,8430,8430,8440,8430,1622
20230825,125700,28021515780,8430,8450,8450,8430,3222
20230825,125600,27994324790,8450,8460,8470,8430,20128
20230825,125500,27824450400,8460,8470,8470,8460,802
20230825,125400,27817664170,8470,8470,8470,8460,4483
20230825,125300,27779726040,8470,8440,8490,8430,9710
20230825,125200,27697661890,8440,8460,8460,8440,2007
20230825,125100,27680712540,8450,8440,8450,8430,658
20230825,125000,27675160930,8430,8440,8440,8420,6170
20230825,124900,27623161380,8430,8470,8480,8430,7267
20230825,124800,27561751670,8470,8480,8480,8470,876
20230825,124700,27554331250,8480,8470,8480,8470,895
20230825,124600,27546744180,8470,8490,8490,8470,3782
20230825,124500,27514687870,8490,8470,8520,8460,10322
20230825,124400,27426993000,8470,8440,8470,8440,5871
20230825,124300,27377323360,8440,8450,8460,8440,2490
20230825,124200,27356295010,8440,8430,8440,8420,16523
20230825,124100,27217072980,8430,8450,8450,8430,4433
20230825,124000,27179687210,8440,8440,8450,8440,2433
20230825,123900,27159152660,8450,8450,8450,8430,1750
20230825,123800,27144382030,8460,8450,8460,8450,1055
20230825,123700,27135465640,8450,8450,8450,8440,3356
20230825,123600,27107130290,8450,8460,8460,8440,2610
20230825,123500,27085091090,8440,8460,8470,8440,2923
20230825,123400,27060394880,8460,8470,8470,8450,1152
20230825,123300,27050648170,8470,8480,8480,8470,1771
20230825,123200,27035646170,8480,8450,8480,8440,6871
20230825,123100,26977558850,8440,8450,8470,8440,5774
20230825,123000,26928767480,8470,8470,8480,8450,4010
20230825,122900,26894833290,8470,8480,8480,8450,4093
20230825,122800,26860222150,8480,8470,8490,8460,4549
20230825,122700,26821708610,8470,8480,8480,8470,473
20230825,122600,26817700660,8480,8480,8490,8460,3373
20230825,122500,26789130460,8480,8480,8480,8470,971
20230825,122400,26780896680,8480,8480,8480,8470,1507
20230825,122300,26768122470,8480,8490,8490,8470,1645
20230825,122200,26754175440,8490,8490,8490,8480,987
20230825,122100,26745797190,8490,8470,8500,8460,2935
20230825,122000,26720912830,8470,8460,8480,8460,3267
20230825,121900,26693273600,8460,8480,8480,8460,749
20230825,121800,26686930850,8480,8470,8480,8470,1812
20230825,121700,26671582750,8470,8480,8480,8470,1996
20230825,121600,26654671620,8480,8480,8490,8480,4027
20230825,121500,26620521480,8480,8490,8490,8480,3301
20230825,121400,26592513150,8490,8510,8510,8490,2138
20230825,121300,26574352870,8500,8490,8510,8490,1469
20230825,121200,26561868040,8480,8480,8490,8470,937
20230825,121100,26553921150,8480,8480,8490,8460,4677
20230825,121000,26514299860,8480,8510,8510,8470,3119
20230825,120900,26487827340,8510,8520,8520,8500,1124
20230825,120800,26478263710,8520,8520,8520,8510,1406
20230825,120700,26466284940,8520,8520,8540,8510,6553
20230825,120600,26410400870,8520,8510,8520,8500,4061
20230825,120500,26375838390,8510,8500,8510,8490,2766
20230825,120400,26352329990,8490,8490,8500,8490,1303
20230825,120300,26341263740,8490,8490,8500,8490,1062
20230825,120200,26332247250,8490,8480,8490,8470,1107
20230825,120100,26322855270,8470,8480,8480,8470,1044
20230825,120000,26314002440,8480,8460,8480,8460,1025
20230825,115900,26305317990,8480,8480,8480,8460,3272
20230825,115800,26277618120,8480,8470,8480,8470,809
20230825,115700,26270764470,8470,8490,8490,8460,2627
20230825,115600,26248505760,8480,8490,8490,8480,660
20230825,115500,26242908590,8480,8500,8510,8480,5696
20230825,115400,26194529980,8490,8490,8510,8470,4044
20230825,115300,26160241970,8480,8500,8510,8480,2559
20230825,115200,26138509370,8500,8500,8520,8480,7145
20230825,115100,26077749210,8500,8500,8510,8480,1848
20230825,115000,26062055560,8500,8510,8510,8490,5929
20230825,114900,26011667990,8520,8530,8540,8510,3272
20230825,114800,25983771330,8530,8540,8540,8530,4008
20230825,114700,25949555560,8540,8540,8540,8530,426
20230825,114600,25945920410,8540,8530,8540,8510,2354
20230825,114500,25925839960,8540,8570,8570,8540,9560
20230825,114400,25844067360,8560,8550,8570,8550,3365
20230825,114300,25815240760,8560,8560,8560,8550,1802
20230825,114200,25799831430,8570,8570,8570,8550,2750
20230825,114100,25776287780,8570,8570,8580,8560,2362
20230825,114000,25756052250,8570,8570,8570,8560,1055
20230825,113900,25747013700,8580,8590,8590,8580,4307
20230825,113800,25710043350,8590,8540,8590,8540,12791
20230825,113700,25600487170,8550,8530,8550,8530,2269
20230825,113600,25581114060,8530,8540,8540,8530,2416
20230825,113500,25560486460,8540,8550,8560,8540,1747
20230825,113400,25545551330,8550,8540,8560,8540,3470
20230825,113300,25515892980,8550,8540,8550,8540,2745
20230825,113200,25492449170,8550,8560,8560,8540,3428
20230825,113100,25463144780,8560,8530,8560,8530,9726
20230825,113000,25379986030,8530,8520,8540,8510,2102
20230825,112900,25362071030,8520,8530,8550,8520,3741
20230825,112800,25330153330,8520,8510,8530,8510,4945
20230825,112700,25288013820,8510,8520,8530,8510,4324
20230825,112600,25251162140,8520,8510,8520,8510,2594
20230825,112500,25229064330,8510,8510,8510,8490,4044
20230825,112400,25194686010,8520,8500,8520,8490,6021
20230825,112300,25143450930,8500,8500,8510,8500,2229
20230825,112200,25124492300,8500,8480,8500,8470,1934
20230825,112100,25108067970,8470,8500,8500,8460,4285
20230825,112000,25071744140,8490,8490,8500,8480,2361
20230825,111900,25051694070,8490,8470,8500,8470,3895
20230825,111800,25018652930,8470,8450,8480,8440,11339
20230825,111700,24922807480,8460,8460,8490,8450,10153
20230825,111600,24836837890,8460,8510,8510,8460,29655
20230825,111500,24584998990,8510,8510,8520,8510,3400
20230825,111400,24556062920,8520,8530,8540,8500,20256
20230825,111300,24383604230,8540,8550,8560,8520,7976
20230825,111200,24315551680,8560,8540,8560,8540,6820
20230825,111100,24257239670,8550,8540,8560,8530,3678
20230825,111000,24225800390,8540,8520,8550,8520,4980
20230825,110900,24183319880,8520,8550,8560,8520,7471
20230825,110800,24119517840,8550,8550,8560,8550,4881
20230825,110700,24077781400,8560,8540,8560,8530,2196
20230825,110600,24059019380,8530,8580,8580,8530,7960
20230825,110500,23990904980,8580,8600,8600,8570,13539
20230825,110400,23874661740,8600,8620,8620,8590,8924
20230825,110300,23797883710,8620,8620,8630,8610,13803
20230825,110200,23678877390,8620,8570,8620,8560,13450
20230825,110100,23563293280,8570,8540,8600,8530,12259
20230825,110000,23458340950,8540,8560,8570,8520,18249
20230825,105900,23302449670,8560,8560,8570,8550,5338
20230825,105800,23256750730,8550,8540,8570,8540,3880
20230825,105700,23223579060,8540,8550,8550,8510,25633
20230825,105600,23004987510,8550,8600,8600,8550,24583
20230825,105500,22794430090,8580,8590,8620,8580,15676
20230825,105400,22659676910,8610,8640,8640,8590,13719
20230825,105300,22541510340,8640,8610,8640,8600,23205
20230825,105200,22341368550,8610,8550,8630,8550,36778
20230825,105100,22025110710,8550,8570,8580,8550,17542
20230825,105000,21874927630,8560,8560,8570,8560,14652
20230825,104900,21749472750,8570,8600,8600,8550,14989
20230825,104800,21621002200,8590,8580,8610,8570,26955
20230825,104700,21389338840,8580,8580,8600,8560,21435
20230825,104600,21205450170,8560,8520,8580,8510,40417
20230825,104500,20859610600,8520,8510,8540,8510,15706
20230825,104400,20725803700,8520,8480,8520,8480,9048
20230825,104300,20648889670,8490,8460,8490,8460,5984
20230825,104200,20598120930,8460,8460,8470,8450,4591
20230825,104100,20559315230,8460,8400,8460,8400,3746
20230825,104000,20527745990,8400,8400,8420,8390,6867
20230825,103900,20470032770,8390,8420,8420,8390,14617
20230825,103800,20347239400,8420,8430,8440,8410,7312
20230825,103700,20285649800,8430,8430,8440,8420,4606
20230825,103600,20246845940,8420,8450,8450,8410,19694
20230825,103500,20080789240,8450,8510,8510,8450,6646
20230825,103400,20024457670,8510,8530,8540,8500,16161
20230825,103300,19886875520,8530,8500,8540,8490,9635
20230825,103200,19804834210,8500,8510,8510,8500,4884
20230825,103100,19763294350,8510,8540,8550,8500,11651
20230825,103000,19664096930,8540,8450,8560,8450,34854
20230825,102900,19367648660,8450,8430,8460,8430,3576
20230825,102800,19337432810,8440,8420,8450,8420,13140
20230825,102700,19226694730,8420,8450,8460,8420,9256
20230825,102600,19148572520,8450,8470,8470,8430,7784
20230825,102500,19082829980,8460,8500,8510,8450,19193
20230825,102400,18920187020,8500,8490,8510,8490,10590
20230825,102300,18830196340,8500,8500,8500,8470,14319
20230825,102200,18708762520,8500,8500,8510,8490,12419
20230825,102100,18603238900,8500,8420,8510,8410,34612
20230825,102000,18310520920,8420,8430,8430,8420,6577
20230825,101900,18255105600,8430,8440,8440,8420,2509
20230825,101800,18233965850,8440,8450,8450,8410,7452
20230825,101700,18171132410,8450,8470,8470,8440,13410
20230825,101600,18057798720,8470,8460,8470,8450,18107
20230825,101500,17904699980,8460,8440,8460,8430,9771
20230825,101400,17822216860,8440,8380,8440,8370,10086
20230825,101300,17737448610,8380,8380,8390,8370,4495
20230825,101200,17699791190,8380,8380,8390,8370,8098
20230825,101100,17631965010,8380,8400,8410,8370,8049
20230825,101000,17564480420,8410,8400,8420,8370,20843
20230825,100900,17389524840,8400,8460,8480,8400,19099
20230825,100800,17228373780,8450,8460,8460,8420,30241
20230825,100700,16973138760,8450,8400,8470,8390,39994
20230825,100600,16635828410,8390,8390,8410,8380,13538
20230825,100500,16522151220,8400,8390,8400,8360,14997
20230825,100400,16396507950,8390,8380,8420,8370,45013
20230825,100300,16018642040,8380,8320,8380,8310,40052
20230825,100200,15684265700,8310,8290,8320,8280,12373
20230825,100100,15581580320,8280,8280,8290,8280,6555
20230825,100000,15527269370,8290,8290,8290,8270,8930
20230825,095900,15453377700,8290,8280,8290,8270,2973
20230825,095800,15428759610,8280,8260,8280,8250,6780
20230825,095700,15372733310,8260,8260,8260,8250,3785
20230825,095600,15341476070,8260,8270,8270,8260,3984
20230825,095500,15308539260,8270,8280,8280,8270,5501
20230825,095400,15262998680,8290,8260,8300,8260,8330
20230825,095300,15194019050,8260,8230,8260,8230,31112
20230825,095200,14937664130,8240,8230,8240,8230,8240
20230825,095100,14869828290,8230,8250,8260,8220,12227
20230825,095000,14769152770,8250,8250,8260,8230,13660
20230825,094900,14656610980,8250,8290,8310,8250,21261
20230825,094800,14480429840,8290,8250,8290,8240,23331
20230825,094700,14287844080,8250,8220,8260,8220,16015
20230825,094600,14155874300,8230,8230,8230,8210,7281
20230825,094500,14096030750,8230,8200,8230,8190,23558
20230825,094400,13902796910,8200,8210,8210,8190,14705
20230825,094300,13782202440,8200,8200,8210,8200,7612
20230825,094200,13719782060,8200,8190,8200,8180,13884
20230825,094100,13606071770,8180,8200,8210,8180,95341
20230825,094000,12825066230,8210,8200,8220,8200,14030
20230825,093900,12709934840,8210,8230,8230,8200,24315
20230825,093800,12510188090,8220,8220,8230,8220,4565
20230825,093700,12472658340,8230,8220,8230,8210,11734
20230825,093600,12376204900,8230,8250,8250,8220,20943
20230825,093500,12203764090,8250,8240,8260,8240,12017
20230825,093400,12104646450,8240,8270,8270,8240,10550
20230825,093300,12017577090,8260,8230,8280,8220,13736
20230825,093200,11904255080,8210,8200,8230,8200,21284
20230825,093100,11729490310,8200,8230,8230,8200,31754
20230825,093000,11468773980,8220,8220,8230,8210,37241
20230825,092900,11162625150,8220,8230,8230,8210,38095
20230825,092800,10849602010,8230,8290,8300,8220,52117
20230825,092700,10419047200,8300,8300,8300,8290,11198
20230825,092600,10326185110,8300,8300,8300,8290,8552
20230825,092500,10255263860,8300,8310,8320,8290,17097
20230825,092400,10113335370,8310,8310,8320,8300,8899
20230825,092300,10039405750,8310,8330,8350,8290,17009
20230825,092200,9898154020,8330,8340,8360,8320,18920
20230825,092100,9740283100,8340,8280,8340,8270,19247
20230825,092000,9580715710,8290,8330,8350,8280,20327
20230825,091900,9411646940,8340,8290,8350,8290,24577
20230825,091800,9206991420,8300,8310,8310,8240,37607
20230825,091700,8895821620,8310,8270,8330,8270,30500
20230825,091600,8642670650,8270,8210,8270,8200,34218
20230825,091500,8361086800,8210,8220,8240,8180,67689
20230825,091400,7806069940,8210,8260,8260,8200,69906
20230825,091300,7230448840,8250,8260,8270,8250,27842
20230825,091200,7000629210,8260,8280,8280,8250,51764
20230825,091100,6572962970,8290,8320,8330,8270,28290
20230825,091000,6338513680,8310,8310,8340,8270,66567
20230825,090900,5786363370,8320,8350,8360,8310,21229
20230825,090800,5609441720,8350,8310,8360,8310,25594
20230825,090700,5396046600,8310,8360,8360,8260,42645
20230825,090600,5042408970,8350,8330,8370,8290,35090
20230825,090500,4750613060,8330,8340,8350,8320,31810
20230825,090400,4485368080,8340,8270,8350,8250,60546
20230825,090300,3984289300,8270,8360,8380,8250,115287
20230825,090200,3026983110,8380,8450,8450,8350,56864
20230825,090100,2550940350,8440,8340,8500,8340,112023
20230825,090000,1607653200,8340,8360,8370,8320,191901