KissMeData/032190/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,190500,2651031150,12970,12970,12970,12970,2010
20230825,190400,2651031150,12970,12970,12970,12970,0
20230825,190300,2651031150,12970,12970,12970,12970,0
20230825,190200,2651031150,12970,12970,12970,12970,0
20230825,190100,2651031150,12970,12970,12970,12970,0
20230825,190000,2651031150,12970,12970,12970,12970,0
20230825,185900,2651031150,12970,12970,12970,12970,0
20230825,185800,2651031150,12970,12970,12970,12970,0
20230825,185700,2651031150,12970,12970,12970,12970,0
20230825,185600,2651031150,12970,12970,12970,12970,0
20230825,185500,2651031150,12970,12970,12970,12970,0
20230825,185400,2651031150,12970,12970,12970,12970,0
20230825,185300,2651031150,12970,12970,12970,12970,0
20230825,185200,2651031150,12970,12970,12970,12970,0
20230825,185100,2651031150,12970,12970,12970,12970,0
20230825,185000,2651031150,12970,12970,12970,12970,0
20230825,184900,2651031150,12970,12970,12970,12970,0
20230825,184800,2651031150,12970,12970,12970,12970,0
20230825,184700,2651031150,12970,12970,12970,12970,0
20230825,184600,2651031150,12970,12970,12970,12970,0
20230825,184500,2651031150,12970,12970,12970,12970,0
20230825,184400,2651031150,12970,12970,12970,12970,0
20230825,184300,2651031150,12970,12970,12970,12970,0
20230825,184200,2651031150,12970,12970,12970,12970,0
20230825,184100,2651031150,12970,12970,12970,12970,0
20230825,184000,2651031150,12970,12970,12970,12970,0
20230825,183900,2651031150,12970,12970,12970,12970,0
20230825,183800,2651031150,12970,12970,12970,12970,0
20230825,183700,2651031150,12970,12970,12970,12970,0
20230825,183600,2651031150,12970,12970,12970,12970,0
20230825,183500,2651031150,12970,12970,12970,12970,2010
20230825,183400,2651031150,12970,12970,12970,12970,0
20230825,183300,2651031150,12970,12970,12970,12970,0
20230825,183200,2651031150,12970,12970,12970,12970,0
20230825,183100,2651031150,12970,12970,12970,12970,0
20230825,183000,2651031150,12970,12970,12970,12970,0
20230825,182900,2651031150,12970,12970,12970,12970,0
20230825,182800,2651031150,12970,12970,12970,12970,0
20230825,182700,2651031150,12970,12970,12970,12970,0
20230825,182600,2651031150,12970,12970,12970,12970,0
20230825,182500,2651031150,12970,12970,12970,12970,0
20230825,182400,2651031150,12970,12970,12970,12970,0
20230825,182300,2651031150,12970,12970,12970,12970,0
20230825,182200,2651031150,12970,12970,12970,12970,0
20230825,182100,2651031150,12970,12970,12970,12970,0
20230825,182000,2651031150,12970,12970,12970,12970,0
20230825,181900,2651031150,12970,12970,12970,12970,0
20230825,181800,2651031150,12970,12970,12970,12970,0
20230825,181700,2651031150,12970,12970,12970,12970,0
20230825,181600,2651031150,12970,12970,12970,12970,0
20230825,181500,2651031150,12970,12970,12970,12970,0
20230825,181400,2651031150,12970,12970,12970,12970,0
20230825,181300,2651031150,12970,12970,12970,12970,0
20230825,181200,2651031150,12970,12970,12970,12970,0
20230825,181100,2651031150,12970,12970,12970,12970,0
20230825,181000,2651031150,12970,12970,12970,12970,0
20230825,180900,2651031150,12970,12970,12970,12970,0
20230825,180800,2651031150,12970,12970,12970,12970,0
20230825,180700,2651031150,12970,12970,12970,12970,0
20230825,180600,2651031150,12970,12970,12970,12970,0
20230825,180500,2651031150,12970,12970,12970,12970,2010
20230825,180400,2651031150,12970,12970,12970,12970,0
20230825,180300,2651031150,12970,12970,12970,12970,0
20230825,180200,2651031150,12970,12970,12970,12970,0
20230825,180100,2651031150,12970,12970,12970,12970,0
20230825,180000,2651031150,12970,12970,12970,12970,0
20230825,175900,2651031150,12970,12970,12970,12970,0
20230825,175800,2651031150,12970,12970,12970,12970,0
20230825,175700,2651031150,12970,12970,12970,12970,0
20230825,175600,2651031150,12970,12970,12970,12970,0
20230825,175500,2651031150,12970,12970,12970,12970,0
20230825,175400,2651031150,12970,12970,12970,12970,0
20230825,175300,2651031150,12970,12970,12970,12970,0
20230825,175200,2651031150,12970,12970,12970,12970,0
20230825,175100,2651031150,12970,12970,12970,12970,0
20230825,175000,2651031150,12970,12970,12970,12970,0
20230825,174900,2651031150,12970,12970,12970,12970,0
20230825,174800,2651031150,12970,12970,12970,12970,0
20230825,174700,2651031150,12970,12970,12970,12970,0
20230825,174600,2651031150,12970,12970,12970,12970,0
20230825,174500,2651031150,12970,12970,12970,12970,0
20230825,174400,2651031150,12970,12970,12970,12970,0
20230825,174300,2651031150,12970,12970,12970,12970,0
20230825,174200,2651031150,12970,12970,12970,12970,0
20230825,174100,2651031150,12970,12970,12970,12970,0
20230825,174000,2651031150,12970,12970,12970,12970,0
20230825,173900,2651031150,12970,12970,12970,12970,0
20230825,173800,2651031150,12970,12970,12970,12970,0
20230825,173700,2651031150,12970,12970,12970,12970,0
20230825,173600,2651031150,12970,12970,12970,12970,0
20230825,173500,2651031150,12970,12970,12970,12970,2010
20230825,173400,2651031150,12970,12970,12970,12970,0
20230825,173300,2651031150,12970,12970,12970,12970,0
20230825,173200,2651031150,12970,12970,12970,12970,0
20230825,173100,2651031150,12970,12970,12970,12970,0
20230825,173000,2651031150,12970,12970,12970,12970,0
20230825,172900,2651031150,12970,12970,12970,12970,0
20230825,172800,2651031150,12970,12970,12970,12970,0
20230825,172700,2651031150,12970,12970,12970,12970,0
20230825,172600,2651031150,12970,12970,12970,12970,0
20230825,172500,2651031150,12970,12970,12970,12970,0
20230825,172400,2651031150,12970,12970,12970,12970,0
20230825,172300,2651031150,12970,12970,12970,12970,0
20230825,172200,2651031150,12970,12970,12970,12970,0
20230825,172100,2651031150,12970,12970,12970,12970,0
20230825,172000,2651031150,12970,12970,12970,12970,0
20230825,171900,2651031150,12970,12970,12970,12970,0
20230825,171800,2651031150,12970,12970,12970,12970,0
20230825,171700,2651031150,12970,12970,12970,12970,0
20230825,171600,2651031150,12970,12970,12970,12970,0
20230825,171500,2651031150,12970,12970,12970,12970,0
20230825,171400,2651031150,12970,12970,12970,12970,0
20230825,171300,2651031150,12970,12970,12970,12970,0
20230825,171200,2651031150,12970,12970,12970,12970,0
20230825,171100,2651031150,12970,12970,12970,12970,0
20230825,171000,2651031150,12970,12970,12970,12970,0
20230825,170900,2651031150,12970,12970,12970,12970,0
20230825,170800,2651031150,12970,12970,12970,12970,0
20230825,170700,2651031150,12970,12970,12970,12970,0
20230825,170600,2651031150,12970,12970,12970,12970,0
20230825,170500,2651031150,12970,12970,12970,12970,2010
20230825,170400,2651031150,12970,12970,12970,12970,0
20230825,170300,2651031150,12970,12970,12970,12970,0
20230825,170200,2651031150,12970,12970,12970,12970,0
20230825,170100,2651031150,12970,12970,12970,12970,0
20230825,170000,2651031150,12970,12970,12970,12970,0
20230825,165900,2651031150,12970,12970,12970,12970,0
20230825,165800,2651031150,12970,12970,12970,12970,0
20230825,165700,2651031150,12970,12970,12970,12970,0
20230825,165600,2651031150,12970,12970,12970,12970,0
20230825,165500,2651031150,12970,12970,12970,12970,0
20230825,165400,2651031150,12970,12970,12970,12970,0
20230825,165300,2651031150,12970,12970,12970,12970,0
20230825,165200,2651031150,12970,12970,12970,12970,0
20230825,165100,2651031150,12970,12970,12970,12970,0
20230825,165000,2651031150,12970,12970,12970,12970,0
20230825,164900,2651031150,12970,12970,12970,12970,0
20230825,164800,2651031150,12970,12970,12970,12970,0
20230825,164700,2651031150,12970,12970,12970,12970,0
20230825,164600,2651031150,12970,12970,12970,12970,0
20230825,164500,2651031150,12970,12970,12970,12970,0
20230825,164400,2651031150,12970,12970,12970,12970,0
20230825,164300,2651031150,12970,12970,12970,12970,0
20230825,164200,2651031150,12970,12970,12970,12970,0
20230825,164100,2651031150,12970,12970,12970,12970,0
20230825,164000,2651031150,12970,12970,12970,12970,0
20230825,163900,2651031150,12970,12970,12970,12970,0
20230825,163800,2651031150,12970,12970,12970,12970,0
20230825,163700,2651031150,12970,12970,12970,12970,0
20230825,163600,2651031150,12970,12970,12970,12970,0
20230825,163500,2651031150,12970,12970,12970,12970,2010
20230825,163400,2651031150,12970,12970,12970,12970,0
20230825,163300,2651031150,12970,12970,12970,12970,0
20230825,163200,2651031150,12970,12970,12970,12970,0
20230825,163100,2651031150,12970,12970,12970,12970,0
20230825,163000,2651031150,12970,12970,12970,12970,0
20230825,162900,2651031150,12970,12970,12970,12970,0
20230825,162800,2651031150,12970,12970,12970,12970,0
20230825,162700,2651031150,12970,12970,12970,12970,0
20230825,162600,2651031150,12970,12970,12970,12970,0
20230825,162500,2651031150,12970,12970,12970,12970,0
20230825,162400,2651031150,12970,12970,12970,12970,0
20230825,162300,2651031150,12970,12970,12970,12970,0
20230825,162200,2651031150,12970,12970,12970,12970,0
20230825,162100,2651031150,12970,12970,12970,12970,0
20230825,162000,2651031150,12970,12970,12970,12970,0
20230825,161900,2651031150,12970,12970,12970,12970,0
20230825,161800,2651031150,12970,12970,12970,12970,0
20230825,161700,2651031150,12970,12970,12970,12970,0
20230825,161600,2651031150,12970,12970,12970,12970,0
20230825,161500,2651031150,12970,12970,12970,12970,0
20230825,161400,2651031150,12970,12970,12970,12970,0
20230825,161300,2651031150,12970,12970,12970,12970,0
20230825,161200,2651031150,12970,12970,12970,12970,0
20230825,161100,2651031150,12970,12970,12970,12970,0
20230825,161000,2651031150,12970,12970,12970,12970,0
20230825,160900,2651031150,12970,12970,12970,12970,0
20230825,160800,2651031150,12970,12970,12970,12970,0
20230825,160700,2651031150,12970,12970,12970,12970,0
20230825,160600,2651031150,12970,12970,12970,12970,0
20230825,160500,2651031150,12970,12970,12970,12970,2010
20230825,160400,2651031150,12970,12970,12970,12970,0
20230825,160300,2651031150,12970,12970,12970,12970,0
20230825,160200,2651031150,12970,12970,12970,12970,0
20230825,160100,2651031150,12970,12970,12970,12970,0
20230825,160000,2651031150,12970,12970,12970,12970,0
20230825,155900,2651031150,12970,12970,12970,12970,0
20230825,155800,2651031150,12970,12970,12970,12970,0
20230825,155700,2651031150,12970,12970,12970,12970,0
20230825,155600,2651031150,12970,12970,12970,12970,0
20230825,155500,2651031150,12970,12970,12970,12970,0
20230825,155400,2651031150,12970,12970,12970,12970,0
20230825,155300,2651031150,12970,12970,12970,12970,0
20230825,155200,2651031150,12970,12970,12970,12970,0
20230825,155100,2651031150,12970,12970,12970,12970,0
20230825,155000,2651031150,12970,12970,12970,12970,0
20230825,154900,2651031150,12970,12970,12970,12970,0
20230825,154800,2651031150,12970,12970,12970,12970,0
20230825,154700,2651031150,12970,12970,12970,12970,0
20230825,154600,2651031150,12970,12970,12970,12970,0
20230825,154500,2651031150,12970,12970,12970,12970,0
20230825,154400,2651031150,12970,12970,12970,12970,0
20230825,154300,2651031150,12970,12970,12970,12970,0
20230825,154200,2651031150,12970,12970,12970,12970,0
20230825,154100,2651031150,12970,12970,12970,12970,0
20230825,154000,2651031150,12970,12970,12970,12970,0
20230825,153900,2651031150,12970,12970,12970,12970,0
20230825,153800,2651031150,12970,12970,12970,12970,0
20230825,153700,2651031150,12970,12970,12970,12970,0
20230825,153600,2651031150,12970,12970,12970,12970,0
20230825,153500,2651031150,12970,12970,12970,12970,2010
20230825,153400,2651031150,12970,12970,12970,12970,0
20230825,153300,2651031150,12970,12970,12970,12970,0
20230825,153200,2651031150,12970,12970,12970,12970,0
20230825,153100,2651031150,12970,12970,12970,12970,0
20230825,153000,2651031150,12970,12970,12970,12970,2010
20230825,152900,2624961450,12940,12940,12940,12940,0
20230825,152800,2624961450,12940,12940,12940,12940,0
20230825,152700,2624961450,12940,12940,12940,12940,0
20230825,152600,2624961450,12940,12940,12940,12940,0
20230825,152500,2624961450,12940,12940,12940,12940,0
20230825,152400,2624961450,12940,12940,12940,12940,0
20230825,152300,2624961450,12940,12940,12940,12940,0
20230825,152200,2624961450,12940,12940,12940,12940,0
20230825,152100,2624961450,12940,12940,12940,12940,0
20230825,152000,2624961450,12940,12940,12940,12940,0
20230825,151900,2624961450,12940,12920,12960,12890,109
20230825,151800,2623554160,12950,12890,12950,12880,262
20230825,151700,2620174590,12890,12910,12910,12880,2789
20230825,151600,2584204890,12900,12920,12920,12900,1026
20230825,151500,2570961240,12940,12920,12940,12910,319
20230825,151400,2566840710,12920,12940,12940,12920,370
20230825,151300,2562060110,12920,12920,12930,12920,311
20230825,151200,2558041110,12920,12940,12950,12920,1573
20230825,151100,2537711110,12950,12930,12950,12930,100
20230825,151000,2536416290,12940,12940,12940,12940,76
20230825,150900,2535432850,12940,12940,12940,12940,28
20230825,150800,2535070530,12940,12940,12940,12930,308
20230825,150700,2531085990,12940,12960,12960,12930,1979
20230825,150600,2505463380,12950,12960,12960,12950,102
20230825,150500,2504141610,12960,12960,12960,12960,45
20230825,150400,2503558410,12960,12960,12960,12950,192
20230825,150300,2501070150,12960,12960,12960,12950,249
20230825,150200,2497843410,12960,12960,12960,12950,221
20230825,150100,2494979340,12960,12960,12970,12960,126
20230825,150000,2493345880,12960,12960,12960,12950,707
20230825,145900,2484183330,12960,12960,12960,12950,42
20230825,145800,2483639150,12950,12960,12970,12950,38
20230825,145700,2483146740,12960,12950,12960,12950,294
20230825,145600,2479338960,12940,12960,12970,12940,171
20230825,145500,2477122540,12970,12980,12980,12960,361
20230825,145400,2472442740,12970,12990,13000,12970,257
20230825,145300,2469104830,12990,12970,12990,12970,113
20230825,145200,2467638320,12980,12940,13020,12940,2427
20230825,145100,2436118400,12950,12930,12950,12930,893
20230825,145000,2424558050,12930,12940,12950,12930,296
20230825,144900,2420728840,12950,12940,12950,12930,275
20230825,144800,2417170500,12940,12930,12950,12930,751
20230825,144700,2407450050,12930,12930,12930,12920,834
20230825,144600,2396666650,12930,12930,12930,12930,30
20230825,144500,2396278750,12920,12940,12940,12910,714
20230825,144400,2387053720,12950,12950,12960,12890,219
20230825,144300,2384219320,12950,12930,12990,12930,3309
20230825,144200,2341351020,12930,12920,12930,12910,394
20230825,144100,2336260330,12920,12910,12920,12910,360
20230825,144000,2331612710,12910,12900,12910,12900,1740
20230825,143900,2309166700,12900,12890,12900,12880,368
20230825,143800,2304423550,12890,12900,12900,12890,131
20230825,143700,2302734940,12890,12900,12900,12890,50
20230825,143600,2302090430,12890,12890,12890,12890,349
20230825,143500,2297591820,12900,12890,12900,12890,46
20230825,143400,2296998830,12910,12900,12910,12890,181
20230825,143300,2294664450,12900,12900,12910,12900,147
20230825,143200,2292768130,12910,12910,12910,12900,79
20230825,143100,2291748870,12920,12920,12920,12900,125
20230825,143000,2290134170,12900,12910,12910,12900,254
20230825,142900,2286855810,12910,12910,12910,12900,185
20230825,142800,2284467760,12920,12910,12920,12910,425
20230825,142700,2278980000,12900,12900,12900,12900,67
20230825,142600,2278115700,12900,12900,12900,12900,1
20230825,142500,2278102800,12910,12910,12910,12910,47
20230825,142400,2277496030,12910,12910,12910,12910,0
20230825,142300,2277496030,12910,12910,12910,12910,1
20230825,142200,2277483120,12900,12910,12910,12900,113
20230825,142100,2276024350,12910,12900,12910,12900,33
20230825,142000,2275598630,12920,12920,12930,12910,262
20230825,141900,2272213610,12930,12910,12930,12900,425
20230825,141800,2266723270,12910,12910,12920,12900,252
20230825,141700,2263469950,12900,12900,12900,12900,221
20230825,141600,2260619050,12890,12890,12890,12890,14
20230825,141500,2260438590,12900,12890,12900,12880,977
20230825,141400,2247843100,12880,12880,12880,12880,100
20230825,141300,2246555100,12880,12880,12880,12880,99
20230825,141200,2245279980,12890,12890,12890,12890,1
20230825,141100,2245267090,12890,12890,12890,12890,4
20230825,141000,2245215530,12890,12880,12890,12870,750
20230825,140900,2235556250,12880,12880,12890,12880,404
20230825,140800,2230352710,12880,12880,12890,12880,42
20230825,140700,2229811740,12880,12890,12890,12880,34
20230825,140600,2229373770,12880,12880,12890,12880,30
20230825,140500,2228987350,12890,12880,12890,12880,30
20230825,140400,2228600930,12890,12880,12890,12880,36
20230825,140300,2228137190,12890,12880,12890,12880,73
20230825,140200,2227196930,12890,12890,12890,12890,1
20230825,140100,2227184040,12880,12890,12890,12880,287
20230825,140000,2223486950,12890,12890,12890,12890,1
20230825,135900,2223474060,12880,12890,12890,12880,6
20230825,135800,2223396740,12890,12890,12890,12880,38
20230825,135700,2222906970,12900,12900,12900,12900,1
20230825,135600,2222894070,12900,12900,12900,12890,43
20230825,135500,2222339660,12910,12910,12910,12910,1
20230825,135400,2222326750,12900,12900,12910,12900,315
20230825,135300,2218263240,12900,12900,12900,12900,150
20230825,135200,2216328240,12900,12900,12900,12890,391
20230825,135100,2211284700,12910,12910,12910,12910,1
20230825,135000,2211271790,12910,12910,12910,12910,9
20230825,134900,2211155600,12920,12900,12920,12890,592
20230825,134800,2203518810,12920,12910,12920,12900,66
20230825,134700,2202667140,12920,12900,12920,12900,384
20230825,134600,2197708600,12910,12900,12910,12890,160
20230825,134500,2195644730,12910,12900,12910,12890,76
20230825,134400,2194664370,12910,12890,12910,12880,472
20230825,134300,2188579730,12900,12900,12900,12890,77
20230825,134200,2187586630,12900,12900,12900,12880,105
20230825,134100,2186232890,12880,12900,12900,12880,177
20230825,134000,2183949990,12900,12890,12900,12880,258
20230825,133900,2180624790,12910,12880,12910,12880,1376
20230825,133800,2162892210,12880,12880,12880,12870,242
20230825,133700,2159775540,12870,12870,12870,12870,0
20230825,133600,2159775540,12870,12880,12880,12870,112
20230825,133500,2158333080,12880,12880,12880,12880,2
20230825,133400,2158307320,12880,12880,12880,12880,0
20230825,133300,2158307320,12880,12880,12880,12870,103
20230825,133200,2156980690,12870,12880,12880,12870,607
20230825,133100,2149167990,12880,12880,12880,12880,84
20230825,133000,2148086070,12890,12880,12890,12880,232
20230825,132900,2145097900,12880,12880,12890,12870,566
20230825,132800,2137808350,12880,12890,12890,12880,501
20230825,132700,2131355450,12880,12880,12890,12880,161
20230825,132600,2129281620,12880,12880,12890,12880,35
20230825,132500,2128830790,12880,12880,12890,12880,135
20230825,132400,2127091970,12880,12890,12890,12880,22
20230825,132300,2126808590,12880,12880,12880,12880,0
20230825,132200,2126808590,12880,12890,12890,12880,2
20230825,132100,2126782820,12880,12880,12890,12880,125
20230825,132000,2125172720,12880,12880,12880,12880,10
20230825,131900,2125043920,12880,12900,12900,12880,1384
20230825,131800,2107205250,12900,12900,12900,12900,50
20230825,131700,2106560250,12910,12910,12910,12910,0
20230825,131600,2106560250,12910,12910,12910,12910,0
20230825,131500,2106560250,12910,12910,12910,12910,6
20230825,131400,2106482790,12910,12910,12910,12910,119
20230825,131300,2104946500,12910,12900,12910,12900,201
20230825,131200,2102353590,12900,12920,12920,12890,764
20230825,131100,2092497160,12920,12910,12940,12910,327
20230825,131000,2088270090,12890,12910,12910,12880,197
20230825,130900,2085729300,12890,12850,12900,12850,2482
20230825,130800,2053746250,12860,12850,12860,12840,15
20230825,130700,2053553600,12850,12840,12850,12840,427
20230825,130600,2048069180,12840,12840,12840,12840,0
20230825,130500,2048069180,12840,12840,12840,12840,1
20230825,130400,2048056340,12820,12830,12830,12810,421
20230825,130300,2042662800,12830,12830,12830,12820,161
20230825,130200,2040597190,12840,12840,12840,12840,10
20230825,130100,2040468790,12850,12850,12850,12850,0
20230825,130000,2040468790,12850,12840,12850,12840,153
20230825,125900,2038504260,12830,12840,12840,12820,126
20230825,125800,2036887690,12840,12820,12840,12820,5
20230825,125700,2036823570,12820,12820,12820,12800,314
20230825,125600,2032799020,12840,12840,12860,12830,429
20230825,125500,2027288400,12830,12830,12830,12830,114
20230825,125400,2025825780,12830,12820,12830,12820,141
20230825,125300,2024017810,12810,12780,12810,12780,448
20230825,125200,2018281970,12780,12780,12780,12780,0
20230825,125100,2018281970,12780,12780,12780,12780,94
20230825,125000,2017080650,12780,12800,12800,12780,320
20230825,124900,2012987160,12800,12820,12820,12800,55
20230825,124800,2012282610,12800,12800,12800,12800,0
20230825,124700,2012282610,12800,12800,12800,12800,103
20230825,124600,2010964210,12800,12800,12800,12800,85
20230825,124500,2009876210,12790,12800,12820,12790,28
20230825,124400,2009517800,12800,12800,12800,12800,0
20230825,124300,2009517800,12800,12790,12800,12790,79
20230825,124200,2008507020,12780,12810,12810,12780,231
20230825,124100,2005549770,12820,12830,12830,12820,111
20230825,124000,2004126090,12810,12830,12830,12810,62
20230825,123900,2003331830,12810,12830,12830,12810,240
20230825,123800,2000256590,12820,12820,12820,12820,40
20230825,123700,1999743790,12810,12830,12830,12810,210
20230825,123600,1997049990,12830,12830,12830,12830,1
20230825,123500,1997037160,12830,12820,12830,12820,125
20230825,123400,1995433930,12830,12830,12830,12830,66
20230825,123300,1994587150,12830,12840,12850,12820,199
20230825,123200,1992032040,12860,12860,12860,12860,0
20230825,123100,1992032040,12860,12840,12870,12830,307
20230825,123000,1988088730,12860,12760,12860,12760,19350
20230825,122900,1740868830,12760,12850,12850,12750,25844
20230825,122800,1410771300,12830,12830,12830,12830,100
20230825,122700,1409488300,12850,12850,12850,12850,0
20230825,122600,1409488300,12850,12840,12850,12840,21
20230825,122500,1409218640,12840,12840,12840,12830,279
20230825,122400,1405638550,12840,12810,12840,12810,906
20230825,122300,1394025310,12810,12800,12810,12800,41
20230825,122200,1393500460,12810,12810,12810,12810,3
20230825,122100,1393462030,12800,12800,12800,12800,439
20230825,122000,1387842830,12790,12800,12800,12790,65
20230825,121900,1387011150,12790,12790,12800,12790,97
20230825,121800,1385770470,12800,12800,12800,12800,51
20230825,121700,1385117670,12790,12800,12800,12790,128
20230825,121600,1383479550,12800,12790,12800,12790,502
20230825,121500,1377058950,12800,12800,12810,12800,330
20230825,121400,1372834500,12810,12800,12810,12800,22
20230825,121300,1372552800,12800,12800,12810,12800,68
20230825,121200,1371682300,12800,12810,12810,12800,20
20230825,121100,1371426200,12800,12800,12800,12800,4
20230825,121000,1371375000,12810,12810,12810,12800,72
20230825,120900,1370452700,12810,12810,12810,12810,74
20230825,120800,1369504760,12820,12820,12820,12820,0
20230825,120700,1369504760,12820,12800,12820,12790,2071
20230825,120600,1342995630,12810,12810,12810,12810,1
20230825,120500,1342982820,12800,12810,12810,12800,289
20230825,120400,1339281800,12810,12810,12810,12810,142
20230825,120300,1337462780,12810,12810,12810,12810,0
20230825,120200,1337462780,12810,12800,12810,12800,156
20230825,120100,1335465470,12810,12810,12810,12800,321
20230825,120000,1331353510,12820,12820,12820,12810,538
20230825,115900,1324456400,12820,12840,12840,12810,1028
20230825,115800,1311279450,12830,12840,12850,12830,723
20230825,115700,1301997700,12840,12840,12850,12840,281
20230825,115600,1298389580,12840,12850,12850,12840,964
20230825,115500,1286003340,12870,12850,12870,12850,2
20230825,115400,1285977620,12870,12870,12870,12850,115
20230825,115300,1284497850,12870,12870,12870,12870,1
20230825,115200,1284484980,12870,12860,12870,12850,34
20230825,115100,1284047760,12850,12860,12870,12850,95
20230825,115000,1282825780,12860,12860,12860,12840,693
20230825,114900,1273918570,12870,12840,12870,12840,356
20230825,114800,1269342890,12840,12850,12850,12840,442
20230825,114700,1263663710,12850,12850,12860,12850,23
20230825,114600,1263368150,12850,12860,12860,12850,88
20230825,114500,1262237330,12850,12870,12870,12850,105
20230825,114400,1260887970,12870,12870,12870,12870,0
20230825,114300,1260887970,12870,12870,12870,12870,0
20230825,114200,1260887970,12870,12870,12870,12870,0
20230825,114100,1260887970,12870,12870,12870,12840,222
20230825,114000,1258034660,12860,12860,12860,12850,89
20230825,113900,1256890720,12870,12870,12870,12870,1
20230825,113800,1256877850,12870,12840,12870,12840,446
20230825,113700,1251144670,12840,12840,12850,12840,69
20230825,113600,1250258590,12840,12860,12860,12830,452
20230825,113500,1244452460,12850,12860,12860,12850,44
20230825,113400,1243886830,12860,12870,12870,12860,15
20230825,113300,1243693890,12870,12870,12870,12870,3
20230825,113200,1243655280,12870,12860,12870,12850,219
20230825,113100,1240838080,12860,12860,12860,12850,61
20230825,113000,1240053690,12860,12860,12860,12860,29
20230825,112900,1239680750,12860,12850,12860,12850,271
20230825,112800,1236196040,12850,12850,12850,12850,0
20230825,112700,1236196040,12850,12850,12860,12850,142
20230825,112600,1234370840,12850,12860,12860,12850,100
20230825,112500,1233085040,12860,12880,12880,12860,46
20230825,112400,1232493430,12870,12880,12890,12870,59
20230825,112300,1231734000,12890,12870,12890,12870,874
20230825,112200,1220474250,12870,12860,12870,12860,852
20230825,112100,1209511540,12860,12850,12860,12850,52
20230825,112000,1208843320,12860,12850,12860,12850,182
20230825,111900,1206503060,12850,12850,12850,12840,301
20230825,111800,1202635600,12850,12830,12850,12830,21
20230825,111700,1202366130,12830,12830,12830,12830,0
20230825,111600,1202366130,12830,12850,12850,12830,251
20230825,111500,1199143670,12850,12850,12850,12850,2
20230825,111400,1199117970,12830,12830,12830,12830,31
20230825,111300,1198720240,12830,12850,12850,12830,674
20230825,111200,1190069530,12850,12840,12870,12840,898
20230825,111100,1178527040,12840,12840,12840,12840,7
20230825,111000,1178437160,12840,12830,12840,12830,747
20230825,110900,1168852170,12820,12820,12820,12820,33
20230825,110800,1168429110,12830,12840,12840,12830,3
20230825,110700,1168390610,12840,12830,12840,12830,135
20230825,110600,1166657560,12830,12840,12840,12830,93
20230825,110500,1165463490,12830,12840,12840,12830,157
20230825,110400,1163448900,12840,12830,12840,12830,252
20230825,110300,1160213260,12830,12830,12830,12830,1
20230825,110200,1160200430,12820,12820,12840,12820,992
20230825,110100,1147473400,12830,12830,12830,12830,1
20230825,110000,1147460570,12830,12830,12830,12830,1
20230825,105900,1147447740,12820,12820,12820,12820,316
20230825,105800,1143396620,12820,12820,12820,12820,170
20230825,105700,1141217220,12820,12820,12820,12820,48
20230825,105600,1140601860,12820,12820,12820,12820,40
20230825,105500,1140089060,12820,12820,12820,12820,137
20230825,105400,1138332720,12820,12830,12830,12820,53
20230825,105300,1137652740,12820,12830,12830,12820,5
20230825,105200,1137588630,12830,12830,12830,12830,634
20230825,105100,1129454410,12830,12820,12830,12820,192
20230825,105000,1126991640,12820,12800,12820,12800,429
20230825,104900,1121497010,12790,12790,12800,12790,563
20230825,104800,1114295770,12790,12800,12800,12790,82
20230825,104700,1113246480,12810,12810,12810,12810,0
20230825,104600,1113246480,12810,12810,12810,12810,16
20230825,104500,1113041520,12800,12800,12810,12800,50
20230825,104400,1112401510,12800,12810,12810,12800,74
20230825,104300,1111453610,12800,12780,12800,12780,472
20230825,104200,1105418570,12770,12770,12770,12770,0
20230825,104100,1105418570,12770,12770,12770,12770,36
20230825,104000,1104958850,12770,12770,12770,12770,50
20230825,103900,1104320350,12780,12790,12790,12780,7
20230825,103800,1104230880,12770,12780,12780,12770,383
20230825,103700,1099337870,12780,12790,12790,12780,28
20230825,103600,1098979760,12800,12770,12800,12770,449
20230825,103500,1093237650,12770,12770,12790,12770,691
20230825,103400,1084410270,12760,12760,12760,12760,235
20230825,103300,1081411670,12770,12760,12770,12760,125
20230825,103200,1079816560,12760,12760,12770,12760,182
20230825,103100,1077494230,12760,12780,12780,12760,608
20230825,103000,1069732350,12790,12770,12790,12770,516
20230825,102900,1063138400,12780,12790,12790,12780,116
20230825,102800,1061654770,12790,12800,12810,12780,2084
20230825,102700,1034971320,12790,12790,12800,12790,1075
20230825,102600,1021214950,12780,12790,12790,12780,88
20230825,102500,1020090290,12790,12770,12790,12770,109
20230825,102400,1018698340,12770,12770,12770,12770,12
20230825,102300,1018545100,12780,12740,12780,12740,2739
20230825,102200,983595570,12740,12730,12740,12730,645
20230825,102100,975378310,12730,12730,12730,12720,196
20230825,102000,972883710,12730,12730,12730,12720,321
20230825,101900,968797730,12730,12730,12730,12730,784
20230825,101800,958817410,12720,12730,12730,12720,508
20230825,101700,952350610,12730,12730,12730,12730,108
20230825,101600,950975770,12730,12750,12750,12730,220
20230825,101500,948172920,12750,12740,12750,12740,731
20230825,101400,938857170,12730,12730,12730,12730,66
20230825,101300,938016990,12730,12730,12730,12730,259
20230825,101200,934719920,12730,12750,12750,12730,288
20230825,101100,931050470,12750,12770,12770,12750,200
20230825,101000,928499140,12760,12770,12770,12760,361
20230825,100900,923892670,12760,12760,12770,12760,79
20230825,100800,922884610,12770,12760,12770,12760,82
20230825,100700,921838230,12770,12760,12770,12760,115
20230825,100600,920370220,12760,12770,12770,12760,679
20230825,100500,911702970,12770,12780,12780,12770,428
20230825,100400,906233180,12780,12780,12780,12780,333
20230825,100300,901977440,12780,12760,12800,12760,897
20230825,100200,890523790,12760,12770,12770,12760,205
20230825,100100,887906450,12740,12780,12780,12740,376
20230825,100000,883114380,12780,12740,12780,12740,1213
20230825,095900,867637000,12730,12750,12750,12730,204
20230825,095800,865039210,12750,12740,12750,12720,869
20230825,095700,853970860,12740,12730,12740,12730,933
20230825,095600,842093760,12730,12730,12740,12710,1225
20230825,095500,826510140,12740,12740,12740,12740,68
20230825,095400,825643820,12740,12740,12750,12730,725
20230825,095300,816409400,12740,12730,12740,12730,1123
20230825,095200,802108030,12730,12730,12730,12700,617
20230825,095100,794263820,12730,12710,12730,12710,1741
20230825,095000,772132150,12700,12690,12700,12690,4379
20230825,094900,716537390,12700,12710,12710,12700,1003
20230825,094800,703799120,12710,12710,12720,12700,4817
20230825,094700,642598380,12720,12730,12730,12710,5012
20230825,094600,578840480,12730,12730,12740,12730,2219
20230825,094500,550591290,12740,12740,12750,12730,1331
20230825,094400,533635020,12740,12740,12740,12740,277
20230825,094300,530106040,12740,12740,12740,12740,46
20230825,094200,529520000,12750,12750,12750,12740,705
20230825,094100,520536560,12750,12760,12760,12750,1167
20230825,094000,505657290,12750,12760,12760,12750,949
20230825,093900,493556000,12760,12770,12770,12760,253
20230825,093800,490327380,12760,12760,12770,12760,370
20230825,093700,485606160,12770,12760,12770,12760,305
20230825,093600,481714140,12770,12760,12770,12760,1209
20230825,093500,466286580,12760,12770,12770,12760,199
20230825,093400,463747250,12760,12750,12770,12750,841
20230825,093300,453017730,12760,12770,12770,12760,851
20230825,093200,442158490,12770,12790,12790,12770,916
20230825,093100,430460190,12790,12780,12800,12770,1191
20230825,093000,415237950,12780,12790,12790,12780,541
20230825,092900,408318720,12800,12790,12800,12790,636
20230825,092800,400181460,12780,12780,12790,12770,711
20230825,092700,391093550,12780,12790,12790,12780,299
20230825,092600,387272260,12780,12790,12800,12780,2360
20230825,092500,357090740,12790,12810,12820,12790,4118
20230825,092400,304371870,12810,12800,12810,12800,134
20230825,092300,302656620,12800,12800,12800,12800,81
20230825,092200,301619820,12820,12820,12820,12800,1583
20230825,092100,281341380,12820,12820,12820,12810,135
20230825,092000,279611290,12810,12810,12820,12810,403
20230825,091900,274448000,12820,12810,12820,12810,114
20230825,091800,272987060,12820,12810,12820,12810,2530
20230825,091700,240576710,12810,12810,12830,12810,912
20230825,091600,228891080,12820,12820,12820,12810,821
20230825,091500,218372810,12810,12830,12830,12800,1939
20230825,091400,193533710,12820,12830,12830,12820,67
20230825,091300,192674450,12830,12840,12840,12830,605
20230825,091200,184909680,12840,12830,12850,12820,642
20230825,091100,176668220,12830,12830,12840,12830,1300
20230825,091000,159989120,12840,12830,12850,12830,820
20230825,090900,149465180,12830,12820,12830,12810,1193
20230825,090800,134172340,12820,12830,12840,12820,796
20230825,090700,123964290,12820,12880,12880,12810,1341
20230825,090600,106749730,12910,12840,12920,12840,1149
20230825,090500,91962210,12830,12830,12870,12820,936
20230825,090400,79949000,12810,12810,12840,12810,903
20230825,090300,68369350,12810,12810,12840,12800,1077
20230825,090200,54574620,12820,12820,12830,12800,1772
20230825,090100,31875270,12820,12850,12860,12820,482
20230825,090000,25689410,12870,12870,12870,12820,1997