KissMeData/089970/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,194100,1200132450,13300,13300,13300,13300,2232
20230825,194000,1200132450,13300,13300,13300,13300,0
20230825,193900,1200132450,13300,13300,13300,13300,0
20230825,193800,1200132450,13300,13300,13300,13300,0
20230825,193700,1200132450,13300,13300,13300,13300,0
20230825,193600,1200132450,13300,13300,13300,13300,0
20230825,193500,1200132450,13300,13300,13300,13300,0
20230825,193400,1200132450,13300,13300,13300,13300,0
20230825,193300,1200132450,13300,13300,13300,13300,0
20230825,193200,1200132450,13300,13300,13300,13300,0
20230825,193100,1200132450,13300,13300,13300,13300,0
20230825,193000,1200132450,13300,13300,13300,13300,0
20230825,192900,1200132450,13300,13300,13300,13300,0
20230825,192800,1200132450,13300,13300,13300,13300,0
20230825,192700,1200132450,13300,13300,13300,13300,0
20230825,192600,1200132450,13300,13300,13300,13300,0
20230825,192500,1200132450,13300,13300,13300,13300,0
20230825,192400,1200132450,13300,13300,13300,13300,0
20230825,192300,1200132450,13300,13300,13300,13300,0
20230825,192200,1200132450,13300,13300,13300,13300,0
20230825,192100,1200132450,13300,13300,13300,13300,0
20230825,192000,1200132450,13300,13300,13300,13300,0
20230825,191900,1200132450,13300,13300,13300,13300,0
20230825,191800,1200132450,13300,13300,13300,13300,0
20230825,191700,1200132450,13300,13300,13300,13300,0
20230825,191600,1200132450,13300,13300,13300,13300,0
20230825,191500,1200132450,13300,13300,13300,13300,0
20230825,191400,1200132450,13300,13300,13300,13300,0
20230825,191300,1200132450,13300,13300,13300,13300,0
20230825,191200,1200132450,13300,13300,13300,13300,0
20230825,191100,1200132450,13300,13300,13300,13300,2232
20230825,191000,1200132450,13300,13300,13300,13300,0
20230825,190900,1200132450,13300,13300,13300,13300,0
20230825,190800,1200132450,13300,13300,13300,13300,0
20230825,190700,1200132450,13300,13300,13300,13300,0
20230825,190600,1200132450,13300,13300,13300,13300,0
20230825,190500,1200132450,13300,13300,13300,13300,0
20230825,190400,1200132450,13300,13300,13300,13300,0
20230825,190300,1200132450,13300,13300,13300,13300,0
20230825,190200,1200132450,13300,13300,13300,13300,0
20230825,190100,1200132450,13300,13300,13300,13300,0
20230825,190000,1200132450,13300,13300,13300,13300,0
20230825,185900,1200132450,13300,13300,13300,13300,0
20230825,185800,1200132450,13300,13300,13300,13300,0
20230825,185700,1200132450,13300,13300,13300,13300,0
20230825,185600,1200132450,13300,13300,13300,13300,0
20230825,185500,1200132450,13300,13300,13300,13300,0
20230825,185400,1200132450,13300,13300,13300,13300,0
20230825,185300,1200132450,13300,13300,13300,13300,0
20230825,185200,1200132450,13300,13300,13300,13300,0
20230825,185100,1200132450,13300,13300,13300,13300,0
20230825,185000,1200132450,13300,13300,13300,13300,0
20230825,184900,1200132450,13300,13300,13300,13300,0
20230825,184800,1200132450,13300,13300,13300,13300,0
20230825,184700,1200132450,13300,13300,13300,13300,0
20230825,184600,1200132450,13300,13300,13300,13300,0
20230825,184500,1200132450,13300,13300,13300,13300,0
20230825,184400,1200132450,13300,13300,13300,13300,0
20230825,184300,1200132450,13300,13300,13300,13300,0
20230825,184200,1200132450,13300,13300,13300,13300,0
20230825,184100,1200132450,13300,13300,13300,13300,2232
20230825,184000,1200132450,13300,13300,13300,13300,0
20230825,183900,1200132450,13300,13300,13300,13300,0
20230825,183800,1200132450,13300,13300,13300,13300,0
20230825,183700,1200132450,13300,13300,13300,13300,0
20230825,183600,1200132450,13300,13300,13300,13300,0
20230825,183500,1200132450,13300,13300,13300,13300,0
20230825,183400,1200132450,13300,13300,13300,13300,0
20230825,183300,1200132450,13300,13300,13300,13300,0
20230825,183200,1200132450,13300,13300,13300,13300,0
20230825,183100,1200132450,13300,13300,13300,13300,0
20230825,183000,1200132450,13300,13300,13300,13300,0
20230825,182900,1200132450,13300,13300,13300,13300,0
20230825,182800,1200132450,13300,13300,13300,13300,0
20230825,182700,1200132450,13300,13300,13300,13300,0
20230825,182600,1200132450,13300,13300,13300,13300,0
20230825,182500,1200132450,13300,13300,13300,13300,0
20230825,182400,1200132450,13300,13300,13300,13300,0
20230825,182300,1200132450,13300,13300,13300,13300,0
20230825,182200,1200132450,13300,13300,13300,13300,0
20230825,182100,1200132450,13300,13300,13300,13300,0
20230825,182000,1200132450,13300,13300,13300,13300,0
20230825,181900,1200132450,13300,13300,13300,13300,0
20230825,181800,1200132450,13300,13300,13300,13300,0
20230825,181700,1200132450,13300,13300,13300,13300,0
20230825,181600,1200132450,13300,13300,13300,13300,0
20230825,181500,1200132450,13300,13300,13300,13300,0
20230825,181400,1200132450,13300,13300,13300,13300,0
20230825,181300,1200132450,13300,13300,13300,13300,0
20230825,181200,1200132450,13300,13300,13300,13300,0
20230825,181100,1200132450,13300,13300,13300,13300,2232
20230825,181000,1200132450,13300,13300,13300,13300,0
20230825,180900,1200132450,13300,13300,13300,13300,0
20230825,180800,1200132450,13300,13300,13300,13300,0
20230825,180700,1200132450,13300,13300,13300,13300,0
20230825,180600,1200132450,13300,13300,13300,13300,0
20230825,180500,1200132450,13300,13300,13300,13300,0
20230825,180400,1200132450,13300,13300,13300,13300,0
20230825,180300,1200132450,13300,13300,13300,13300,0
20230825,180200,1200132450,13300,13300,13300,13300,0
20230825,180100,1200132450,13300,13300,13300,13300,0
20230825,180000,1200132450,13300,13300,13300,13300,0
20230825,175900,1200132450,13300,13300,13300,13300,0
20230825,175800,1200132450,13300,13300,13300,13300,0
20230825,175700,1200132450,13300,13300,13300,13300,0
20230825,175600,1200132450,13300,13300,13300,13300,0
20230825,175500,1200132450,13300,13300,13300,13300,0
20230825,175400,1200132450,13300,13300,13300,13300,0
20230825,175300,1200132450,13300,13300,13300,13300,0
20230825,175200,1200132450,13300,13300,13300,13300,0
20230825,175100,1200132450,13300,13300,13300,13300,0
20230825,175000,1200132450,13300,13300,13300,13300,0
20230825,174900,1200132450,13300,13300,13300,13300,0
20230825,174800,1200132450,13300,13300,13300,13300,0
20230825,174700,1200132450,13300,13300,13300,13300,0
20230825,174600,1200132450,13300,13300,13300,13300,0
20230825,174500,1200132450,13300,13300,13300,13300,0
20230825,174400,1200132450,13300,13300,13300,13300,0
20230825,174300,1200132450,13300,13300,13300,13300,0
20230825,174200,1200132450,13300,13300,13300,13300,0
20230825,174100,1200132450,13300,13300,13300,13300,2232
20230825,174000,1200132450,13300,13300,13300,13300,0
20230825,173900,1200132450,13300,13300,13300,13300,0
20230825,173800,1200132450,13300,13300,13300,13300,0
20230825,173700,1200132450,13300,13300,13300,13300,0
20230825,173600,1200132450,13300,13300,13300,13300,0
20230825,173500,1200132450,13300,13300,13300,13300,0
20230825,173400,1200132450,13300,13300,13300,13300,0
20230825,173300,1200132450,13300,13300,13300,13300,0
20230825,173200,1200132450,13300,13300,13300,13300,0
20230825,173100,1200132450,13300,13300,13300,13300,0
20230825,173000,1200132450,13300,13300,13300,13300,0
20230825,172900,1200132450,13300,13300,13300,13300,0
20230825,172800,1200132450,13300,13300,13300,13300,0
20230825,172700,1200132450,13300,13300,13300,13300,0
20230825,172600,1200132450,13300,13300,13300,13300,0
20230825,172500,1200132450,13300,13300,13300,13300,0
20230825,172400,1200132450,13300,13300,13300,13300,0
20230825,172300,1200132450,13300,13300,13300,13300,0
20230825,172200,1200132450,13300,13300,13300,13300,0
20230825,172100,1200132450,13300,13300,13300,13300,0
20230825,172000,1200132450,13300,13300,13300,13300,0
20230825,171900,1200132450,13300,13300,13300,13300,0
20230825,171800,1200132450,13300,13300,13300,13300,0
20230825,171700,1200132450,13300,13300,13300,13300,0
20230825,171600,1200132450,13300,13300,13300,13300,0
20230825,171500,1200132450,13300,13300,13300,13300,0
20230825,171400,1200132450,13300,13300,13300,13300,0
20230825,171300,1200132450,13300,13300,13300,13300,0
20230825,171200,1200132450,13300,13300,13300,13300,0
20230825,171100,1200132450,13300,13300,13300,13300,2232
20230825,171000,1200132450,13300,13300,13300,13300,0
20230825,170900,1200132450,13300,13300,13300,13300,0
20230825,170800,1200132450,13300,13300,13300,13300,0
20230825,170700,1200132450,13300,13300,13300,13300,0
20230825,170600,1200132450,13300,13300,13300,13300,0
20230825,170500,1200132450,13300,13300,13300,13300,0
20230825,170400,1200132450,13300,13300,13300,13300,0
20230825,170300,1200132450,13300,13300,13300,13300,0
20230825,170200,1200132450,13300,13300,13300,13300,0
20230825,170100,1200132450,13300,13300,13300,13300,0
20230825,170000,1200132450,13300,13300,13300,13300,0
20230825,165900,1200132450,13300,13300,13300,13300,0
20230825,165800,1200132450,13300,13300,13300,13300,0
20230825,165700,1200132450,13300,13300,13300,13300,0
20230825,165600,1200132450,13300,13300,13300,13300,0
20230825,165500,1200132450,13300,13300,13300,13300,0
20230825,165400,1200132450,13300,13300,13300,13300,0
20230825,165300,1200132450,13300,13300,13300,13300,0
20230825,165200,1200132450,13300,13300,13300,13300,0
20230825,165100,1200132450,13300,13300,13300,13300,0
20230825,165000,1200132450,13300,13300,13300,13300,0
20230825,164900,1200132450,13300,13300,13300,13300,0
20230825,164800,1200132450,13300,13300,13300,13300,0
20230825,164700,1200132450,13300,13300,13300,13300,0
20230825,164600,1200132450,13300,13300,13300,13300,0
20230825,164500,1200132450,13300,13300,13300,13300,0
20230825,164400,1200132450,13300,13300,13300,13300,0
20230825,164300,1200132450,13300,13300,13300,13300,0
20230825,164200,1200132450,13300,13300,13300,13300,0
20230825,164100,1200132450,13300,13300,13300,13300,2232
20230825,164000,1200132450,13300,13300,13300,13300,0
20230825,163900,1200132450,13300,13300,13300,13300,0
20230825,163800,1200132450,13300,13300,13300,13300,0
20230825,163700,1200132450,13300,13300,13300,13300,0
20230825,163600,1200132450,13300,13300,13300,13300,0
20230825,163500,1200132450,13300,13300,13300,13300,0
20230825,163400,1200132450,13300,13300,13300,13300,0
20230825,163300,1200132450,13300,13300,13300,13300,0
20230825,163200,1200132450,13300,13300,13300,13300,0
20230825,163100,1200132450,13300,13300,13300,13300,0
20230825,163000,1200132450,13300,13300,13300,13300,0
20230825,162900,1200132450,13300,13300,13300,13300,0
20230825,162800,1200132450,13300,13300,13300,13300,0
20230825,162700,1200132450,13300,13300,13300,13300,0
20230825,162600,1200132450,13300,13300,13300,13300,0
20230825,162500,1200132450,13300,13300,13300,13300,0
20230825,162400,1200132450,13300,13300,13300,13300,0
20230825,162300,1200132450,13300,13300,13300,13300,0
20230825,162200,1200132450,13300,13300,13300,13300,0
20230825,162100,1200132450,13300,13300,13300,13300,0
20230825,162000,1200132450,13300,13300,13300,13300,0
20230825,161900,1200132450,13300,13300,13300,13300,0
20230825,161800,1200132450,13300,13300,13300,13300,0
20230825,161700,1200132450,13300,13300,13300,13300,0
20230825,161600,1200132450,13300,13300,13300,13300,0
20230825,161500,1200132450,13300,13300,13300,13300,0
20230825,161400,1200132450,13300,13300,13300,13300,0
20230825,161300,1200132450,13300,13300,13300,13300,0
20230825,161200,1200132450,13300,13300,13300,13300,0
20230825,161100,1200132450,13300,13300,13300,13300,2232
20230825,161000,1200132450,13300,13300,13300,13300,0
20230825,160900,1200132450,13300,13300,13300,13300,0
20230825,160800,1200132450,13300,13300,13300,13300,0
20230825,160700,1200132450,13300,13300,13300,13300,0
20230825,160600,1200132450,13300,13300,13300,13300,0
20230825,160500,1200132450,13300,13300,13300,13300,0
20230825,160400,1200132450,13300,13300,13300,13300,0
20230825,160300,1200132450,13300,13300,13300,13300,0
20230825,160200,1200132450,13300,13300,13300,13300,0
20230825,160100,1200132450,13300,13300,13300,13300,0
20230825,160000,1200132450,13300,13300,13300,13300,0
20230825,155900,1200132450,13300,13300,13300,13300,0
20230825,155800,1200132450,13300,13300,13300,13300,0
20230825,155700,1200132450,13300,13300,13300,13300,0
20230825,155600,1200132450,13300,13300,13300,13300,0
20230825,155500,1200132450,13300,13300,13300,13300,0
20230825,155400,1200132450,13300,13300,13300,13300,0
20230825,155300,1200132450,13300,13300,13300,13300,0
20230825,155200,1200132450,13300,13300,13300,13300,0
20230825,155100,1200132450,13300,13300,13300,13300,0
20230825,155000,1200132450,13300,13300,13300,13300,0
20230825,154900,1200132450,13300,13300,13300,13300,0
20230825,154800,1200132450,13300,13300,13300,13300,0
20230825,154700,1200132450,13300,13300,13300,13300,0
20230825,154600,1200132450,13300,13300,13300,13300,0
20230825,154500,1200132450,13300,13300,13300,13300,0
20230825,154400,1200132450,13300,13300,13300,13300,0
20230825,154300,1200132450,13300,13300,13300,13300,0
20230825,154200,1200132450,13300,13300,13300,13300,0
20230825,154100,1200132450,13300,13300,13300,13300,2232
20230825,154000,1200132450,13300,13300,13300,13300,0
20230825,153900,1200132450,13300,13300,13300,13300,0
20230825,153800,1200132450,13300,13300,13300,13300,0
20230825,153700,1200132450,13300,13300,13300,13300,0
20230825,153600,1200132450,13300,13300,13300,13300,0
20230825,153500,1200132450,13300,13300,13300,13300,0
20230825,153400,1200132450,13300,13300,13300,13300,0
20230825,153300,1200132450,13300,13300,13300,13300,0
20230825,153200,1200132450,13300,13300,13300,13300,0
20230825,153100,1200132450,13300,13300,13300,13300,0
20230825,153000,1200132450,13300,13300,13300,13300,2232
20230825,152900,1170446850,13260,13260,13260,13260,0
20230825,152800,1170446850,13260,13260,13260,13260,0
20230825,152700,1170446850,13260,13260,13260,13260,0
20230825,152600,1170446850,13260,13260,13260,13260,0
20230825,152500,1170446850,13260,13260,13260,13260,0
20230825,152400,1170446850,13260,13260,13260,13260,0
20230825,152300,1170446850,13260,13260,13260,13260,0
20230825,152200,1170446850,13260,13260,13260,13260,0
20230825,152100,1170446850,13260,13260,13260,13260,0
20230825,152000,1170446850,13260,13260,13260,13260,0
20230825,151900,1170446850,13260,13370,13400,13260,1123
20230825,151800,1155431600,13400,13400,13400,13400,0
20230825,151700,1155431600,13400,13320,13400,13310,2650
20230825,151600,1120023410,13320,13270,13330,13270,3885
20230825,151500,1068350520,13270,13290,13290,13270,206
20230825,151400,1065614970,13290,13250,13290,13240,851
20230825,151300,1054334310,13260,13290,13290,13260,280
20230825,151200,1050619720,13270,13250,13290,13240,990
20230825,151100,1037487500,13250,13210,13250,13210,1478
20230825,151000,1017933530,13220,13210,13220,13210,88
20230825,150900,1016770600,13180,13180,13180,13180,66
20230825,150800,1015900720,13180,13180,13180,13180,24
20230825,150700,1015584400,13220,13220,13220,13180,45
20230825,150600,1014990420,13190,13200,13200,13190,67
20230825,150500,1014106320,13220,13200,13220,13200,53
20230825,150400,1013406120,13200,13200,13200,13200,0
20230825,150300,1013406120,13200,13230,13230,13200,95
20230825,150200,1012151340,13230,13210,13230,13190,89
20230825,150100,1010975030,13210,13200,13210,13190,39
20230825,150000,1010460360,13200,13190,13230,13180,69
20230825,145900,1009550620,13180,13190,13220,13180,84
20230825,145800,1008441670,13190,13190,13190,13190,0
20230825,145700,1008441670,13190,13170,13190,13170,66
20230825,145600,1007571990,13170,13220,13220,13170,205
20230825,145500,1004863090,13220,13220,13230,13220,577
20230825,145400,997229940,13220,13200,13220,13200,396
20230825,145300,991996570,13200,13190,13200,13180,92
20230825,145200,990782640,13180,13180,13180,13150,1036
20230825,145100,977149180,13170,13190,13190,13160,76
20230825,145000,976148490,13190,13190,13190,13160,36
20230825,144900,975674370,13190,13170,13190,13160,101
20230825,144800,974344220,13170,13180,13180,13170,69
20230825,144700,973435250,13200,13190,13200,13180,57
20230825,144600,972683480,13190,13190,13190,13190,0
20230825,144500,972683480,13190,13180,13190,13180,67
20230825,144400,971800190,13220,13210,13220,13180,476
20230825,144300,965518070,13210,13200,13210,13170,123
20230825,144200,963894750,13170,13180,13180,13170,68
20230825,144100,962998950,13210,13170,13210,13170,24
20230825,144000,962682830,13210,13180,13210,13180,22
20230825,143900,962392780,13170,13180,13200,13170,102
20230825,143800,961048600,13180,13180,13180,13180,25
20230825,143700,960719100,13180,13180,13180,13180,39
20230825,143600,960205080,13180,13210,13210,13180,98
20230825,143500,958913170,13230,13160,13230,13160,43
20230825,143400,958345890,13220,13160,13220,13160,1621
20230825,143300,936937380,13180,13160,13180,13150,63
20230825,143200,936108350,13140,13140,13140,13140,23
20230825,143100,935806130,13130,13180,13180,13130,74
20230825,143000,934831960,13180,13170,13180,13130,113
20230825,142900,933345000,13180,13130,13180,13130,28
20230825,142800,932977110,13170,13130,13170,13130,108
20230825,142700,931558390,13130,13170,13170,13130,129
20230825,142600,929861420,13130,13130,13130,13130,43
20230825,142500,929296830,13130,13170,13170,13130,40
20230825,142400,928770950,13170,13130,13190,13130,88
20230825,142300,927614730,13190,13130,13190,13130,40
20230825,142200,927088510,13180,13130,13180,13130,142
20230825,142100,925218160,13170,13170,13180,13130,80
20230825,142000,924166350,13170,13160,13170,13160,83
20230825,141900,923073250,13130,13160,13160,13130,40
20230825,141800,922547540,13160,13150,13160,13130,854
20230825,141700,911318450,13140,13160,13160,13140,24
20230825,141600,911003070,13140,13150,13150,13140,541
20230825,141500,903894160,13150,13160,13160,13140,79
20230825,141400,902855580,13140,13140,13140,13140,23
20230825,141300,902553360,13140,13140,13140,13140,23
20230825,141200,902251140,13140,13170,13170,13140,104
20230825,141100,900883690,13170,13150,13170,13140,925
20230825,141000,888719870,13150,13150,13150,13150,24
20230825,140900,888404270,13150,13160,13170,13150,94
20230825,140800,887167700,13150,13150,13150,13150,23
20230825,140700,886865250,13150,13170,13170,13150,37
20230825,140600,886378660,13150,13150,13170,13150,735
20230825,140500,876712920,13150,13150,13150,13150,0
20230825,140400,876712920,13150,13150,13150,13150,0
20230825,140300,876712920,13150,13160,13160,13150,79
20230825,140200,875674040,13170,13160,13170,13160,50
20230825,140100,875015880,13160,13160,13160,13160,17
20230825,140000,874792160,13150,13160,13160,13150,130
20230825,135900,873082630,13150,13180,13180,13150,1830
20230825,135800,849013070,13160,13160,13170,13160,234
20230825,135700,845933580,13150,13180,13180,13150,236
20230825,135600,842829600,13180,13180,13180,13180,0
20230825,135500,842829600,13180,13180,13180,13180,0
20230825,135400,842829600,13180,13200,13200,13180,52
20230825,135300,842143800,13190,13180,13190,13180,35
20230825,135200,841682490,13180,13160,13180,13160,230
20230825,135100,838654020,13160,13160,13160,13160,45
20230825,135000,838061820,13170,13170,13170,13170,17
20230825,134900,837837930,13170,13170,13170,13170,0
20230825,134800,837837930,13170,13150,13170,13150,81
20230825,134700,836772400,13150,13150,13150,13150,0
20230825,134600,836772400,13150,13150,13150,13150,0
20230825,134500,836772400,13150,13150,13150,13150,45
20230825,134400,836180650,13190,13180,13190,13180,68
20230825,134300,835284070,13150,13160,13160,13150,150
20230825,134200,833311540,13150,13170,13180,13140,243
20230825,134100,830110300,13170,13170,13170,13140,50
20230825,134000,829452310,13170,13150,13170,13150,766
20230825,133900,819378090,13150,13150,13150,13150,45
20230825,133800,818786340,13170,13170,13170,13170,0
20230825,133700,818786340,13170,13170,13170,13170,30
20230825,133600,818391240,13170,13170,13170,13170,95
20230825,133500,817140090,13170,13180,13180,13170,18
20230825,133400,816902870,13180,13180,13180,13180,17
20230825,133300,816678810,13180,13180,13180,13180,45
20230825,133200,816085710,13200,13200,13200,13200,0
20230825,133100,816085710,13200,13190,13200,13190,78
20230825,133000,815056430,13180,13180,13190,13180,120
20230825,132900,813474580,13190,13190,13190,13190,10
20230825,132800,813342680,13190,13190,13190,13190,37
20230825,132700,812854650,13190,13190,13190,13190,56
20230825,132600,812116010,13230,13230,13230,13190,49
20230825,132500,811468420,13200,13200,13200,13200,50
20230825,132400,810808420,13200,13200,13200,13190,125
20230825,132300,809158870,13200,13200,13200,13200,67
20230825,132200,808274470,13200,13200,13200,13190,48
20230825,132100,807641040,13200,13180,13200,13180,46
20230825,132000,807034710,13190,13190,13190,13190,17
20230825,131900,806810480,13190,13200,13210,13180,62
20230825,131800,805992520,13200,13250,13250,13200,44
20230825,131700,805411080,13260,13260,13260,13260,0
20230825,131600,805411080,13260,13260,13260,13260,17
20230825,131500,805185660,13280,13280,13280,13240,65
20230825,131400,804324260,13280,13280,13280,13280,25
20230825,131300,803992260,13230,13250,13250,13210,821
20230825,131200,793140310,13240,13270,13290,13240,79
20230825,131100,792093290,13230,13240,13240,13230,26
20230825,131000,791749300,13230,13230,13230,13230,35
20230825,130900,791286250,13230,13270,13270,13230,441
20230825,130800,785435980,13260,13260,13260,13260,168
20230825,130700,783208300,13250,13240,13250,13230,20
20230825,130600,782943330,13240,13260,13260,13240,78
20230825,130500,781910030,13260,13260,13260,13260,0
20230825,130400,781910030,13260,13260,13260,13260,17
20230825,130300,781684610,13260,13260,13270,13230,96
20230825,130200,780412120,13250,13230,13250,13230,852
20230825,130100,769139600,13230,13180,13230,13180,639
20230825,130000,760692800,13180,13180,13180,13170,1062
20230825,125900,746695960,13220,13190,13220,13190,219
20230825,125800,743807320,13190,13190,13190,13190,174
20230825,125700,741512260,13190,13180,13220,13180,647
20230825,125600,732972230,13180,13180,13180,13180,49
20230825,125500,732326410,13180,13180,13180,13180,17
20230825,125400,732102350,13180,13160,13180,13160,112
20230825,125300,730627220,13190,13160,13190,13160,262
20230825,125200,727172210,13150,13140,13150,13140,34
20230825,125100,726725280,13140,13140,13140,13140,64
20230825,125000,725884320,13140,13140,13140,13140,0
20230825,124900,725884320,13140,13130,13140,13130,22
20230825,124800,725595290,13140,13130,13140,13120,102
20230825,124700,724255990,13110,13110,13110,13110,50
20230825,124600,723600490,13110,13140,13140,13110,7
20230825,124500,723508650,13130,13120,13140,13110,132
20230825,124400,721776350,13130,13130,13130,13130,15
20230825,124300,721579400,13140,13140,13140,13140,1
20230825,124200,721566260,13120,13140,13140,13120,1079
20230825,124100,707409440,13130,13130,13130,13130,50
20230825,124000,706752940,13120,13140,13140,13120,90
20230825,123900,705572100,13150,13150,13150,13150,107
20230825,123800,704165050,13150,13150,13150,13150,17
20230825,123700,703941500,13150,13150,13150,13150,0
20230825,123600,703941500,13150,13160,13160,13150,63
20230825,123500,703113040,13160,13170,13170,13160,33
20230825,123400,702678740,13170,13170,13170,13170,11
20230825,123300,702533870,13160,13150,13160,13150,75
20230825,123200,701547610,13160,13160,13160,13150,34
20230825,123100,701100340,13160,13160,13160,13160,13
20230825,123000,700929260,13160,13160,13160,13160,96
20230825,122900,699665900,13160,13160,13160,13160,34
20230825,122800,699218460,13170,13170,13170,13170,328
20230825,122700,694898700,13150,13170,13170,13150,307
20230825,122600,690861270,13160,13170,13170,13160,18
20230825,122500,690624380,13180,13180,13180,13180,1
20230825,122400,690611200,13160,13180,13180,13160,147
20230825,122300,688675840,13180,13180,13180,13180,1
20230825,122200,688662660,13160,13180,13180,13160,100
20230825,122100,687346390,13190,13210,13210,13190,153
20230825,122000,685326990,13210,13220,13220,13200,34
20230825,121900,684878010,13220,13220,13220,13200,602
20230825,121800,676931560,13220,13210,13240,13200,360
20230825,121700,672174000,13200,13160,13200,13160,397
20230825,121600,666935340,13170,13160,13170,13160,159
20230825,121500,664841920,13150,13120,13150,13100,329
20230825,121400,660523170,13120,13120,13130,13120,40
20230825,121300,659998360,13130,13120,13130,13100,178
20230825,121200,657663780,13100,13110,13110,13100,117
20230825,121100,656130380,13120,13130,13130,13120,21
20230825,121000,655854850,13100,13100,13100,13100,0
20230825,120900,655854850,13100,13130,13130,13100,97
20230825,120800,654582650,13130,13130,13130,13130,5
20230825,120700,654517000,13150,13100,13150,13100,13
20230825,120600,654346140,13080,13090,13090,13080,87
20230825,120500,653207750,13100,13100,13100,13100,34
20230825,120400,652762350,13100,13110,13110,13080,570
20230825,120300,645297930,13080,13080,13080,13080,47
20230825,120200,644683170,13080,13110,13110,13080,687
20230825,120100,635686120,13110,13070,13110,13050,2054
20230825,120000,608859340,13080,13100,13110,13080,893
20230825,115900,597164530,13100,13150,13150,13100,3214
20230825,115800,555009650,13150,13170,13170,13140,801
20230825,115700,544478220,13170,13170,13170,13170,148
20230825,115600,542529060,13170,13180,13180,13170,272
20230825,115500,538945100,13180,13180,13180,13180,17
20230825,115400,538721040,13180,13200,13200,13180,775
20230825,115300,528492990,13210,13210,13210,13210,91
20230825,115200,527290880,13210,13210,13210,13210,35
20230825,115100,526828530,13210,13210,13210,13210,48
20230825,115000,526194450,13220,13220,13220,13220,20
20230825,114900,525930050,13220,13210,13220,13210,44
20230825,114800,525348700,13210,13210,13210,13210,48
20230825,114700,524714620,13210,13210,13210,13210,66
20230825,114600,523842760,13200,13200,13200,13200,237
20230825,114500,520714360,13200,13200,13210,13200,143
20230825,114400,518826750,13200,13200,13200,13200,208
20230825,114300,516081150,13210,13220,13220,13210,1043
20230825,114200,502294310,13220,13220,13220,13220,148
20230825,114100,500337750,13220,13220,13220,13220,0
20230825,114000,500337750,13220,13220,13220,13220,34
20230825,113900,499888270,13220,13220,13220,13220,162
20230825,113800,497746630,13220,13220,13220,13220,0
20230825,113700,497746630,13220,13220,13220,13220,81
20230825,113600,496675810,13220,13220,13220,13220,313
20230825,113500,492537950,13230,13230,13230,13230,25
20230825,113400,492207200,13220,13220,13220,13220,495
20230825,113300,485663300,13230,13220,13230,13220,64
20230825,113200,484817060,13220,13220,13220,13220,1000
20230825,113100,471597060,13220,13230,13230,13220,495
20230825,113000,465051370,13230,13230,13230,13230,79
20230825,112900,464006200,13230,13230,13230,13230,7
20230825,112800,463913590,13230,13240,13240,13230,121
20230825,112700,462312050,13240,13240,13240,13240,77
20230825,112600,461292570,13250,13250,13250,13250,616
20230825,112500,453130570,13260,13260,13260,13260,171
20230825,112400,450863110,13260,13260,13260,13260,82
20230825,112300,449775790,13270,13270,13270,13270,203
20230825,112200,447081980,13270,13280,13280,13270,444
20230825,112100,441185680,13280,13290,13290,13280,221
20230825,112000,438249570,13290,13290,13290,13290,14
20230825,111900,438063510,13300,13300,13300,13300,0
20230825,111800,438063510,13300,13300,13310,13300,289
20230825,111700,434218710,13310,13310,13310,13310,0
20230825,111600,434218710,13310,13310,13310,13310,30
20230825,111500,433819410,13300,13300,13300,13300,113
20230825,111400,432316510,13300,13300,13300,13300,0
20230825,111300,432316510,13300,13300,13300,13300,37
20230825,111200,431824410,13290,13300,13300,13290,151
20230825,111100,429817560,13300,13270,13300,13270,290
20230825,111000,425965950,13260,13260,13260,13260,1
20230825,110900,425952690,13260,13250,13270,13250,193
20230825,110800,423394320,13250,13250,13250,13250,0
20230825,110700,423394320,13250,13270,13270,13250,201
20230825,110600,420728050,13270,13250,13270,13240,128
20230825,110500,419031950,13240,13250,13250,13240,200
20230825,110400,416383620,13270,13250,13270,13250,10
20230825,110300,416250940,13240,13240,13240,13230,65
20230825,110200,415390820,13240,13240,13240,13230,1465
20230825,110100,395995820,13230,13230,13230,13230,0
20230825,110000,395995820,13230,13240,13240,13220,162
20230825,105900,393852260,13240,13240,13240,13240,75
20230825,105800,392859260,13240,13240,13240,13240,0
20230825,105700,392859260,13240,13250,13250,13240,38
20230825,105600,392356120,13250,13230,13290,13230,1042
20230825,105500,378568180,13230,13260,13260,13230,951
20230825,105400,365967360,13280,13280,13280,13280,23
20230825,105300,365661920,13280,13290,13290,13250,326
20230825,105200,361338590,13290,13290,13290,13290,0
20230825,105100,361338590,13290,13290,13290,13260,60
20230825,105000,360542390,13300,13300,13300,13300,0
20230825,104900,360542390,13300,13300,13300,13300,240
20230825,104800,357350390,13300,13270,13300,13270,500
20230825,104700,350700480,13260,13270,13270,13250,150
20230825,104600,348710660,13270,13270,13270,13270,76
20230825,104500,347702140,13290,13270,13290,13270,247
20230825,104400,344422920,13270,13230,13270,13220,616
20230825,104300,336254380,13220,13200,13220,13200,9
20230825,104200,336135520,13220,13210,13220,13210,158
20230825,104100,334046930,13200,13200,13210,13200,97
20230825,104000,332766350,13190,13200,13200,13190,765
20230825,103900,322675510,13200,13200,13200,13200,0
20230825,103800,322675510,13200,13220,13230,13200,578
20230825,103700,315043080,13230,13230,13230,13230,44
20230825,103600,314460960,13240,13240,13240,13240,5
20230825,103500,314394760,13240,13250,13250,13240,130
20230825,103400,312672560,13240,13250,13250,13240,26
20230825,103300,312328220,13250,13250,13250,13250,1
20230825,103200,312314970,13250,13250,13250,13250,37
20230825,103100,311824720,13260,13250,13260,13250,56
20230825,103000,311082690,13260,13250,13260,13250,10
20230825,102900,310950180,13250,13250,13250,13250,154
20230825,102800,308909680,13250,13230,13250,13230,165
20230825,102700,306726210,13230,13230,13230,13230,0
20230825,102600,306726210,13230,13240,13280,13200,2506
20230825,102500,273616630,13200,13260,13260,13200,1663
20230825,102400,251658160,13270,13270,13270,13270,1
20230825,102300,251644890,13280,13280,13280,13280,0
20230825,102200,251644890,13280,13270,13280,13270,155
20230825,102100,249586780,13260,13260,13290,13210,2852
20230825,102000,211811320,13260,13280,13280,13260,185
20230825,101900,209355760,13290,13290,13290,13290,6
20230825,101800,209276020,13270,13270,13270,13270,0
20230825,101700,209276020,13270,13310,13310,13270,447
20230825,101600,203339950,13310,13310,13310,13310,107
20230825,101500,201915780,13310,13310,13310,13310,1
20230825,101400,201902470,13310,13310,13310,13310,49
20230825,101300,201250280,13320,13330,13330,13320,159
20230825,101200,199130970,13350,13350,13350,13350,0
20230825,101100,199130970,13350,13350,13350,13350,0
20230825,101000,199130970,13350,13320,13350,13320,135
20230825,100900,197330120,13320,13320,13320,13320,0
20230825,100800,197330120,13320,13330,13330,13320,8
20230825,100700,197223490,13330,13320,13330,13320,53
20230825,100600,196517510,13330,13330,13330,13330,10
20230825,100500,196384210,13330,13320,13330,13320,33
20230825,100400,195944640,13320,13320,13320,13320,2
20230825,100300,195918000,13340,13340,13340,13340,0
20230825,100200,195918000,13340,13340,13340,13340,0
20230825,100100,195918000,13340,13340,13340,13340,20
20230825,100000,195651200,13340,13340,13340,13330,22
20230825,095900,195357760,13340,13350,13350,13340,54
20230825,095800,194636870,13360,13300,13360,13280,56
20230825,095700,193891830,13300,13320,13320,13290,44
20230825,095600,193306460,13310,13320,13340,13280,646
20230825,095500,184714140,13370,13290,13370,13290,100
20230825,095400,183382650,13290,13290,13290,13280,76
20230825,095300,182373350,13280,13280,13280,13280,1
20230825,095200,182360070,13320,13320,13320,13320,1
20230825,095100,182346750,13280,13340,13340,13280,425
20230825,095000,176694540,13420,13380,13420,13380,10
20230825,094900,176560490,13330,13330,13330,13330,101
20230825,094800,175214160,13330,13340,13340,13330,40
20230825,094700,174680850,13330,13330,13330,13330,50
20230825,094600,174014350,13320,13320,13320,13320,10
20230825,094500,173881150,13330,13350,13350,13330,170
20230825,094400,171614300,13420,13420,13420,13420,1
20230825,094300,171600880,13300,13400,13420,13300,833
20230825,094200,160459190,13350,13350,13350,13350,41
20230825,094100,159911840,13350,13350,13370,13350,140
20230825,094000,158041840,13350,13350,13350,13350,8
20230825,093900,157935040,13290,13300,13350,13290,746
20230825,093800,148014490,13360,13360,13360,13360,0
20230825,093700,148014490,13360,13310,13360,13260,524
20230825,093600,141044250,13310,13360,13360,13290,1047
20230825,093500,127095150,13370,13390,13390,13370,959
20230825,093400,114267400,13390,13390,13390,13390,150
20230825,093300,112258900,13390,13400,13400,13390,41
20230825,093200,111709540,13400,13430,13430,13400,790
20230825,093100,101109670,13430,13450,13450,13430,14
20230825,093000,100921540,13450,13470,13470,13420,126
20230825,092900,99228660,13430,13440,13440,13430,1291
20230825,092800,81889530,13440,13470,13470,13440,811
20230825,092700,70986320,13480,13500,13500,13480,981
20230825,092600,57749950,13510,13520,13560,13500,171
20230825,092500,55439310,13530,13530,13530,13530,314
20230825,092400,51190890,13590,13550,13590,13540,357
20230825,092300,46354790,13560,13560,13560,13560,300
20230825,092200,42286790,13560,13560,13560,13560,0
20230825,092100,42286790,13560,13560,13560,13560,0
20230825,092000,42286790,13560,13560,13560,13560,2
20230825,091900,42259670,13560,13580,13580,13560,590
20230825,091800,34247710,13590,13580,13590,13580,220
20230825,091700,31259910,13590,13600,13600,13590,351
20230825,091600,26488920,13610,13640,13650,13610,42
20230825,091500,25916470,13650,13650,13650,13650,0
20230825,091400,25916470,13650,13650,13650,13650,0
20230825,091300,25916470,13650,13650,13650,13650,0
20230825,091200,25916470,13650,13650,13650,13650,9
20230825,091100,25793620,13610,13610,13610,13610,0
20230825,091000,25793620,13610,13590,13610,13590,361
20230825,090900,20884010,13600,13580,13600,13580,136
20230825,090800,19036910,13580,13580,13580,13580,0
20230825,090700,19036910,13580,13590,13590,13580,15
20230825,090600,18833110,13590,13590,13590,13590,0
20230825,090500,18833110,13590,13590,13600,13530,969
20230825,090400,5718260,13530,13530,13530,13530,0
20230825,090300,5718260,13530,13540,13540,13530,100
20230825,090200,4365250,13530,13600,13600,13530,150
20230825,090100,2331470,13610,13610,13610,13610,54
20230825,090000,1596530,13610,13660,13660,13610,117