KissMeData/067310/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,192900,25181695460,19470,19470,19470,19470,22006
20230825,192800,25181695460,19470,19470,19470,19470,0
20230825,192700,25181695460,19470,19470,19470,19470,0
20230825,192600,25181695460,19470,19470,19470,19470,0
20230825,192500,25181695460,19470,19470,19470,19470,0
20230825,192400,25181695460,19470,19470,19470,19470,0
20230825,192300,25181695460,19470,19470,19470,19470,0
20230825,192200,25181695460,19470,19470,19470,19470,0
20230825,192100,25181695460,19470,19470,19470,19470,0
20230825,192000,25181695460,19470,19470,19470,19470,0
20230825,191900,25181695460,19470,19470,19470,19470,0
20230825,191800,25181695460,19470,19470,19470,19470,0
20230825,191700,25181695460,19470,19470,19470,19470,0
20230825,191600,25181695460,19470,19470,19470,19470,0
20230825,191500,25181695460,19470,19470,19470,19470,0
20230825,191400,25181695460,19470,19470,19470,19470,0
20230825,191300,25181695460,19470,19470,19470,19470,0
20230825,191200,25181695460,19470,19470,19470,19470,0
20230825,191100,25181695460,19470,19470,19470,19470,0
20230825,191000,25181695460,19470,19470,19470,19470,0
20230825,190900,25181695460,19470,19470,19470,19470,0
20230825,190800,25181695460,19470,19470,19470,19470,0
20230825,190700,25181695460,19470,19470,19470,19470,0
20230825,190600,25181695460,19470,19470,19470,19470,0
20230825,190500,25181695460,19470,19470,19470,19470,0
20230825,190400,25181695460,19470,19470,19470,19470,0
20230825,190300,25181695460,19470,19470,19470,19470,0
20230825,190200,25181695460,19470,19470,19470,19470,0
20230825,190100,25181695460,19470,19470,19470,19470,0
20230825,190000,25181695460,19470,19470,19470,19470,0
20230825,185900,25181695460,19470,19470,19470,19470,22006
20230825,185800,25181695460,19470,19470,19470,19470,0
20230825,185700,25181695460,19470,19470,19470,19470,0
20230825,185600,25181695460,19470,19470,19470,19470,0
20230825,185500,25181695460,19470,19470,19470,19470,0
20230825,185400,25181695460,19470,19470,19470,19470,0
20230825,185300,25181695460,19470,19470,19470,19470,0
20230825,185200,25181695460,19470,19470,19470,19470,0
20230825,185100,25181695460,19470,19470,19470,19470,0
20230825,185000,25181695460,19470,19470,19470,19470,0
20230825,184900,25181695460,19470,19470,19470,19470,0
20230825,184800,25181695460,19470,19470,19470,19470,0
20230825,184700,25181695460,19470,19470,19470,19470,0
20230825,184600,25181695460,19470,19470,19470,19470,0
20230825,184500,25181695460,19470,19470,19470,19470,0
20230825,184400,25181695460,19470,19470,19470,19470,0
20230825,184300,25181695460,19470,19470,19470,19470,0
20230825,184200,25181695460,19470,19470,19470,19470,0
20230825,184100,25181695460,19470,19470,19470,19470,0
20230825,184000,25181695460,19470,19470,19470,19470,0
20230825,183900,25181695460,19470,19470,19470,19470,0
20230825,183800,25181695460,19470,19470,19470,19470,0
20230825,183700,25181695460,19470,19470,19470,19470,0
20230825,183600,25181695460,19470,19470,19470,19470,0
20230825,183500,25181695460,19470,19470,19470,19470,0
20230825,183400,25181695460,19470,19470,19470,19470,0
20230825,183300,25181695460,19470,19470,19470,19470,0
20230825,183200,25181695460,19470,19470,19470,19470,0
20230825,183100,25181695460,19470,19470,19470,19470,0
20230825,183000,25181695460,19470,19470,19470,19470,0
20230825,182900,25181695460,19470,19470,19470,19470,22006
20230825,182800,25181695460,19470,19470,19470,19470,0
20230825,182700,25181695460,19470,19470,19470,19470,0
20230825,182600,25181695460,19470,19470,19470,19470,0
20230825,182500,25181695460,19470,19470,19470,19470,0
20230825,182400,25181695460,19470,19470,19470,19470,0
20230825,182300,25181695460,19470,19470,19470,19470,0
20230825,182200,25181695460,19470,19470,19470,19470,0
20230825,182100,25181695460,19470,19470,19470,19470,0
20230825,182000,25181695460,19470,19470,19470,19470,0
20230825,181900,25181695460,19470,19470,19470,19470,0
20230825,181800,25181695460,19470,19470,19470,19470,0
20230825,181700,25181695460,19470,19470,19470,19470,0
20230825,181600,25181695460,19470,19470,19470,19470,0
20230825,181500,25181695460,19470,19470,19470,19470,0
20230825,181400,25181695460,19470,19470,19470,19470,0
20230825,181300,25181695460,19470,19470,19470,19470,0
20230825,181200,25181695460,19470,19470,19470,19470,0
20230825,181100,25181695460,19470,19470,19470,19470,0
20230825,181000,25181695460,19470,19470,19470,19470,0
20230825,180900,25181695460,19470,19470,19470,19470,0
20230825,180800,25181695460,19470,19470,19470,19470,0
20230825,180700,25181695460,19470,19470,19470,19470,0
20230825,180600,25181695460,19470,19470,19470,19470,0
20230825,180500,25181695460,19470,19470,19470,19470,0
20230825,180400,25181695460,19470,19470,19470,19470,0
20230825,180300,25181695460,19470,19470,19470,19470,0
20230825,180200,25181695460,19470,19470,19470,19470,0
20230825,180100,25181695460,19470,19470,19470,19470,0
20230825,180000,25181695460,19470,19470,19470,19470,0
20230825,175900,25181695460,19470,19470,19470,19470,22006
20230825,175800,25181695460,19470,19470,19470,19470,0
20230825,175700,25181695460,19470,19470,19470,19470,0
20230825,175600,25181695460,19470,19470,19470,19470,0
20230825,175500,25181695460,19470,19470,19470,19470,0
20230825,175400,25181695460,19470,19470,19470,19470,0
20230825,175300,25181695460,19470,19470,19470,19470,0
20230825,175200,25181695460,19470,19470,19470,19470,0
20230825,175100,25181695460,19470,19470,19470,19470,0
20230825,175000,25181695460,19470,19470,19470,19470,0
20230825,174900,25181695460,19470,19470,19470,19470,0
20230825,174800,25181695460,19470,19470,19470,19470,0
20230825,174700,25181695460,19470,19470,19470,19470,0
20230825,174600,25181695460,19470,19470,19470,19470,0
20230825,174500,25181695460,19470,19470,19470,19470,0
20230825,174400,25181695460,19470,19470,19470,19470,0
20230825,174300,25181695460,19470,19470,19470,19470,0
20230825,174200,25181695460,19470,19470,19470,19470,0
20230825,174100,25181695460,19470,19470,19470,19470,0
20230825,174000,25181695460,19470,19470,19470,19470,0
20230825,173900,25181695460,19470,19470,19470,19470,0
20230825,173800,25181695460,19470,19470,19470,19470,0
20230825,173700,25181695460,19470,19470,19470,19470,0
20230825,173600,25181695460,19470,19470,19470,19470,0
20230825,173500,25181695460,19470,19470,19470,19470,0
20230825,173400,25181695460,19470,19470,19470,19470,0
20230825,173300,25181695460,19470,19470,19470,19470,0
20230825,173200,25181695460,19470,19470,19470,19470,0
20230825,173100,25181695460,19470,19470,19470,19470,0
20230825,173000,25181695460,19470,19470,19470,19470,0
20230825,172900,25181695460,19470,19470,19470,19470,22006
20230825,172800,25181695460,19470,19470,19470,19470,0
20230825,172700,25181695460,19470,19470,19470,19470,0
20230825,172600,25181695460,19470,19470,19470,19470,0
20230825,172500,25181695460,19470,19470,19470,19470,0
20230825,172400,25181695460,19470,19470,19470,19470,0
20230825,172300,25181695460,19470,19470,19470,19470,0
20230825,172200,25181695460,19470,19470,19470,19470,0
20230825,172100,25181695460,19470,19470,19470,19470,0
20230825,172000,25181695460,19470,19470,19470,19470,0
20230825,171900,25181695460,19470,19470,19470,19470,0
20230825,171800,25181695460,19470,19470,19470,19470,0
20230825,171700,25181695460,19470,19470,19470,19470,0
20230825,171600,25181695460,19470,19470,19470,19470,0
20230825,171500,25181695460,19470,19470,19470,19470,0
20230825,171400,25181695460,19470,19470,19470,19470,0
20230825,171300,25181695460,19470,19470,19470,19470,0
20230825,171200,25181695460,19470,19470,19470,19470,0
20230825,171100,25181695460,19470,19470,19470,19470,0
20230825,171000,25181695460,19470,19470,19470,19470,0
20230825,170900,25181695460,19470,19470,19470,19470,0
20230825,170800,25181695460,19470,19470,19470,19470,0
20230825,170700,25181695460,19470,19470,19470,19470,0
20230825,170600,25181695460,19470,19470,19470,19470,0
20230825,170500,25181695460,19470,19470,19470,19470,0
20230825,170400,25181695460,19470,19470,19470,19470,0
20230825,170300,25181695460,19470,19470,19470,19470,0
20230825,170200,25181695460,19470,19470,19470,19470,0
20230825,170100,25181695460,19470,19470,19470,19470,0
20230825,170000,25181695460,19470,19470,19470,19470,0
20230825,165900,25181695460,19470,19470,19470,19470,22006
20230825,165800,25181695460,19470,19470,19470,19470,0
20230825,165700,25181695460,19470,19470,19470,19470,0
20230825,165600,25181695460,19470,19470,19470,19470,0
20230825,165500,25181695460,19470,19470,19470,19470,0
20230825,165400,25181695460,19470,19470,19470,19470,0
20230825,165300,25181695460,19470,19470,19470,19470,0
20230825,165200,25181695460,19470,19470,19470,19470,0
20230825,165100,25181695460,19470,19470,19470,19470,0
20230825,165000,25181695460,19470,19470,19470,19470,0
20230825,164900,25181695460,19470,19470,19470,19470,0
20230825,164800,25181695460,19470,19470,19470,19470,0
20230825,164700,25181695460,19470,19470,19470,19470,0
20230825,164600,25181695460,19470,19470,19470,19470,0
20230825,164500,25181695460,19470,19470,19470,19470,0
20230825,164400,25181695460,19470,19470,19470,19470,0
20230825,164300,25181695460,19470,19470,19470,19470,0
20230825,164200,25181695460,19470,19470,19470,19470,0
20230825,164100,25181695460,19470,19470,19470,19470,0
20230825,164000,25181695460,19470,19470,19470,19470,0
20230825,163900,25181695460,19470,19470,19470,19470,0
20230825,163800,25181695460,19470,19470,19470,19470,0
20230825,163700,25181695460,19470,19470,19470,19470,0
20230825,163600,25181695460,19470,19470,19470,19470,0
20230825,163500,25181695460,19470,19470,19470,19470,0
20230825,163400,25181695460,19470,19470,19470,19470,0
20230825,163300,25181695460,19470,19470,19470,19470,0
20230825,163200,25181695460,19470,19470,19470,19470,0
20230825,163100,25181695460,19470,19470,19470,19470,0
20230825,163000,25181695460,19470,19470,19470,19470,0
20230825,162900,25181695460,19470,19470,19470,19470,22006
20230825,162800,25181695460,19470,19470,19470,19470,0
20230825,162700,25181695460,19470,19470,19470,19470,0
20230825,162600,25181695460,19470,19470,19470,19470,0
20230825,162500,25181695460,19470,19470,19470,19470,0
20230825,162400,25181695460,19470,19470,19470,19470,0
20230825,162300,25181695460,19470,19470,19470,19470,0
20230825,162200,25181695460,19470,19470,19470,19470,0
20230825,162100,25181695460,19470,19470,19470,19470,0
20230825,162000,25181695460,19470,19470,19470,19470,0
20230825,161900,25181695460,19470,19470,19470,19470,0
20230825,161800,25181695460,19470,19470,19470,19470,0
20230825,161700,25181695460,19470,19470,19470,19470,0
20230825,161600,25181695460,19470,19470,19470,19470,0
20230825,161500,25181695460,19470,19470,19470,19470,0
20230825,161400,25181695460,19470,19470,19470,19470,0
20230825,161300,25181695460,19470,19470,19470,19470,0
20230825,161200,25181695460,19470,19470,19470,19470,0
20230825,161100,25181695460,19470,19470,19470,19470,0
20230825,161000,25181695460,19470,19470,19470,19470,0
20230825,160900,25181695460,19470,19470,19470,19470,0
20230825,160800,25181695460,19470,19470,19470,19470,0
20230825,160700,25181695460,19470,19470,19470,19470,0
20230825,160600,25181695460,19470,19470,19470,19470,0
20230825,160500,25181695460,19470,19470,19470,19470,0
20230825,160400,25181695460,19470,19470,19470,19470,0
20230825,160300,25181695460,19470,19470,19470,19470,0
20230825,160200,25181695460,19470,19470,19470,19470,0
20230825,160100,25181695460,19470,19470,19470,19470,0
20230825,160000,25181695460,19470,19470,19470,19470,0
20230825,155900,25181695460,19470,19470,19470,19470,22006
20230825,155800,25181695460,19470,19470,19470,19470,0
20230825,155700,25181695460,19470,19470,19470,19470,0
20230825,155600,25181695460,19470,19470,19470,19470,0
20230825,155500,25181695460,19470,19470,19470,19470,0
20230825,155400,25181695460,19470,19470,19470,19470,0
20230825,155300,25181695460,19470,19470,19470,19470,0
20230825,155200,25181695460,19470,19470,19470,19470,0
20230825,155100,25181695460,19470,19470,19470,19470,0
20230825,155000,25181695460,19470,19470,19470,19470,0
20230825,154900,25181695460,19470,19470,19470,19470,0
20230825,154800,25181695460,19470,19470,19470,19470,0
20230825,154700,25181695460,19470,19470,19470,19470,0
20230825,154600,25181695460,19470,19470,19470,19470,0
20230825,154500,25181695460,19470,19470,19470,19470,0
20230825,154400,25181695460,19470,19470,19470,19470,0
20230825,154300,25181695460,19470,19470,19470,19470,0
20230825,154200,25181695460,19470,19470,19470,19470,0
20230825,154100,25181695460,19470,19470,19470,19470,0
20230825,154000,25181695460,19470,19470,19470,19470,0
20230825,153900,25181695460,19470,19470,19470,19470,0
20230825,153800,25181695460,19470,19470,19470,19470,0
20230825,153700,25181695460,19470,19470,19470,19470,0
20230825,153600,25181695460,19470,19470,19470,19470,0
20230825,153500,25181695460,19470,19470,19470,19470,0
20230825,153400,25181695460,19470,19470,19470,19470,0
20230825,153300,25181695460,19470,19470,19470,19470,0
20230825,153200,25181695460,19470,19470,19470,19470,0
20230825,153100,25181695460,19470,19470,19470,19470,0
20230825,153000,25181695460,19470,19470,19470,19470,22006
20230825,152900,24753238640,19500,19500,19500,19500,0
20230825,152800,24753238640,19500,19500,19500,19500,0
20230825,152700,24753238640,19500,19500,19500,19500,0
20230825,152600,24753238640,19500,19500,19500,19500,0
20230825,152500,24753238640,19500,19500,19500,19500,0
20230825,152400,24753238640,19500,19500,19500,19500,0
20230825,152300,24753238640,19500,19500,19500,19500,0
20230825,152200,24753238640,19500,19500,19500,19500,0
20230825,152100,24753238640,19500,19500,19500,19500,0
20230825,152000,24753238640,19500,19500,19500,19500,0
20230825,151900,24753238640,19500,19440,19500,19430,7559
20230825,151800,24606134060,19430,19400,19440,19390,9202
20230825,151700,24427566850,19400,19380,19400,19380,391
20230825,151600,24419986500,19390,19390,19390,19380,236
20230825,151500,24415410880,19380,19390,19390,19380,578
20230825,151400,24404204800,19390,19390,19390,19380,553
20230825,151300,24393485380,19390,19390,19390,19380,981
20230825,151200,24374466000,19380,19390,19390,19380,1061
20230825,151100,24353896730,19390,19390,19400,19390,499
20230825,151000,24344221110,19400,19380,19400,19380,848
20230825,150900,24327780180,19390,19390,19400,19390,681
20230825,150800,24314575540,19400,19400,19400,19390,999
20230825,150700,24295203550,19400,19400,19400,19390,903
20230825,150600,24277691350,19400,19400,19410,19400,411
20230825,150500,24269717430,19400,19400,19400,19400,821
20230825,150400,24253790030,19400,19400,19410,19390,416
20230825,150300,24245717750,19400,19390,19400,19390,1679
20230825,150200,24213149060,19400,19380,19400,19380,343
20230825,150100,24206498570,19390,19390,19390,19390,319
20230825,150000,24200313160,19390,19380,19400,19370,498
20230825,145900,24190662860,19380,19390,19400,19380,625
20230825,145800,24178546060,19390,19400,19400,19390,1407
20230825,145700,24151264130,19400,19400,19400,19390,46
20230825,145600,24150371740,19390,19390,19400,19390,541
20230825,145500,24139880330,19390,19400,19400,19390,113
20230825,145400,24137688830,19390,19350,19400,19350,9119
20230825,145300,23961091480,19350,19350,19350,19340,77
20230825,145200,23959602250,19350,19340,19350,19340,1827
20230825,145100,23924267730,19340,19350,19350,19340,1521
20230825,145000,23894845400,19340,19350,19350,19340,826
20230825,144900,23878868500,19340,19350,19350,19340,909
20230825,144800,23861287840,19350,19350,19360,19350,2229
20230825,144700,23818156610,19350,19370,19370,19350,4244
20230825,144600,23735989780,19380,19370,19380,19370,869
20230825,144500,23719156880,19380,19370,19380,19370,1013
20230825,144400,23699534150,19380,19380,19380,19370,1030
20230825,144300,23679573850,19380,19380,19380,19370,507
20230825,144200,23669749680,19380,19370,19380,19370,680
20230825,144100,23656577750,19370,19380,19380,19370,369
20230825,144000,23649429190,19380,19390,19390,19380,753
20230825,143900,23634835710,19380,19370,19380,19370,1167
20230825,143800,23612223760,19380,19380,19390,19380,701
20230825,143700,23598638370,19380,19380,19380,19370,3150
20230825,143600,23537592750,19380,19370,19380,19370,256
20230825,143500,23532633200,19370,19360,19370,19360,564
20230825,143400,23521711320,19360,19370,19380,19360,1043
20230825,143300,23501510420,19380,19380,19390,19380,391
20230825,143200,23493932800,19380,19380,19380,19380,389
20230825,143100,23486393980,19380,19380,19390,19380,422
20230825,143000,23478215190,19380,19380,19390,19380,1464
20230825,142900,23449841690,19390,19390,19390,19380,159
20230825,142800,23446759090,19390,19390,19390,19380,337
20230825,142700,23440226730,19380,19380,19390,19380,1447
20230825,142600,23412183200,19380,19390,19390,19380,571
20230825,142500,23401114700,19390,19380,19390,19380,184
20230825,142400,23397548700,19390,19390,19390,19380,321
20230825,142300,23391325190,19390,19400,19400,19390,394
20230825,142200,23383684380,19390,19400,19400,19390,514
20230825,142100,23373716620,19390,19390,19390,19380,443
20230825,142000,23365128430,19390,19400,19400,19380,208
20230825,141900,23361096260,19390,19390,19390,19380,219
20230825,141800,23356850050,19390,19400,19400,19390,509
20230825,141700,23346979090,19390,19390,19400,19370,1079
20230825,141600,23326064950,19400,19380,19400,19380,105
20230825,141500,23324029310,19400,19390,19400,19380,444
20230825,141400,23315419870,19400,19370,19400,19370,365
20230825,141300,23308346490,19380,19350,19380,19350,345
20230825,141200,23301663210,19350,19350,19350,19340,640
20230825,141100,23289279890,19350,19340,19360,19340,997
20230825,141000,23269987510,19350,19360,19360,19340,954
20230825,140900,23251531020,19360,19360,19370,19360,440
20230825,140800,23243011190,19360,19350,19360,19350,396
20230825,140700,23235346930,19360,19380,19380,19350,1361
20230825,140600,23209001040,19360,19360,19400,19360,772
20230825,140500,23194040100,19370,19360,19370,19360,517
20230825,140400,23184029010,19370,19380,19380,19360,1563
20230825,140300,23153763000,19380,19390,19390,19370,294
20230825,140200,23148064920,19380,19380,19390,19380,170
20230825,140100,23144769530,19390,19380,19390,19370,844
20230825,140000,23128417020,19380,19380,19390,19380,294
20230825,135900,23122719290,19390,19390,19400,19370,600
20230825,135800,23111089280,19400,19400,19400,19400,137
20230825,135700,23108431480,19380,19400,19410,19370,130
20230825,135600,23105909640,19410,19400,19410,19390,546
20230825,135500,23095321990,19400,19400,19400,19400,542
20230825,135400,23084807190,19400,19400,19410,19400,456
20230825,135300,23075960490,19400,19390,19400,19350,1139
20230825,135200,23053874000,19350,19330,19400,19320,770
20230825,135100,23038982200,19360,19440,19440,19320,8818
20230825,135000,22868009540,19450,19490,19490,19450,510
20230825,134900,22858084830,19490,19460,19490,19450,395
20230825,134800,22850398400,19460,19460,19460,19460,58
20230825,134700,22849269720,19460,19460,19470,19460,308
20230825,134600,22843274060,19460,19460,19460,19450,754
20230825,134500,22828601740,19460,19470,19470,19450,1910
20230825,134400,22791449050,19460,19470,19470,19460,519
20230825,134300,22781348170,19470,19490,19500,19470,311
20230825,134200,22775287780,19500,19490,19500,19490,363
20230825,134100,22768212020,19500,19510,19510,19450,2053
20230825,134000,22728247200,19510,19540,19550,19510,1312
20230825,133900,22702617140,19550,19520,19550,19510,770
20230825,133800,22687576870,19520,19530,19530,19510,495
20230825,133700,22677915100,19530,19520,19540,19520,677
20230825,133600,22664690980,19520,19540,19540,19480,1098
20230825,133500,22643277080,19540,19600,19600,19540,793
20230825,133400,22627760670,19600,19600,19600,19580,306
20230825,133300,22621765450,19610,19630,19630,19590,5046
20230825,133200,22522781480,19630,19620,19630,19620,771
20230825,133100,22507649070,19630,19630,19640,19620,639
20230825,133000,22495106160,19630,19620,19650,19610,5892
20230825,132900,22379433150,19620,19610,19620,19610,650
20230825,132800,22366682350,19620,19620,19630,19610,921
20230825,132700,22348613410,19630,19620,19630,19610,1568
20230825,132600,22317851700,19620,19620,19620,19610,1466
20230825,132500,22289095130,19620,19620,19620,19610,2086
20230825,132400,22248172940,19620,19600,19620,19600,2337
20230825,132300,22202353170,19600,19590,19600,19590,674
20230825,132200,22189146040,19600,19590,19600,19580,1662
20230825,132100,22156581840,19590,19600,19600,19590,430
20230825,132000,22148154320,19600,19570,19610,19560,4025
20230825,131900,22069262720,19580,19560,19580,19560,1023
20230825,131800,22049251060,19570,19570,19580,19570,423
20230825,131700,22040971840,19580,19580,19590,19570,219
20230825,131600,22036683360,19570,19580,19600,19570,5129
20230825,131500,21936175730,19580,19590,19600,19580,2191
20230825,131400,21893272220,19590,19580,19600,19580,1577
20230825,131300,21862379000,19580,19600,19600,19560,4679
20230825,131200,21770802190,19600,19590,19600,19580,2143
20230825,131100,21728816650,19580,19580,19590,19550,3055
20230825,131000,21669034980,19580,19570,19590,19560,2134
20230825,130900,21627259090,19580,19560,19580,19560,1206
20230825,130800,21603658530,19560,19550,19570,19540,847
20230825,130700,21587099950,19570,19560,19570,19400,5137
20230825,130600,21486872960,19570,19610,19620,19570,5007
20230825,130500,21388816180,19610,19620,19640,19600,1708
20230825,130400,21355299730,19640,19520,19640,19520,5904
20230825,130300,21239742300,19530,19440,19540,19420,9913
20230825,130200,21046531710,19440,19440,19450,19440,2145
20230825,130100,21004812650,19440,19450,19450,19430,1050
20230825,130000,20984394700,19450,19440,19450,19400,2213
20230825,125900,20941366390,19450,19390,19450,19390,3197
20230825,125800,20879247690,19380,19390,19430,19380,4749
20230825,125700,20787047750,19380,19410,19420,19380,3133
20230825,125600,20726269060,19410,19370,19410,19370,3225
20230825,125500,20663721280,19370,19360,19380,19350,1337
20230825,125400,20637827330,19360,19390,19400,19350,730
20230825,125300,20623683350,19390,19290,19400,19290,8396
20230825,125200,20461129760,19290,19230,19290,19230,5480
20230825,125100,20355647110,19230,19220,19230,19210,1073
20230825,125000,20335023560,19210,19220,19230,19210,571
20230825,124900,20324048290,19220,19210,19220,19210,258
20230825,124800,20319090990,19210,19220,19220,19210,222
20230825,124700,20314825170,19230,19210,19230,19200,397
20230825,124600,20307197810,19210,19210,19210,19200,7479
20230825,124500,20163535200,19200,19210,19220,19200,520
20230825,124400,20153548200,19200,19210,19220,19200,1240
20230825,124300,20129733310,19210,19230,19230,19210,8636
20230825,124200,19963801140,19240,19240,19250,19230,2003
20230825,124100,19925270140,19250,19230,19250,19230,3102
20230825,124000,19865570690,19220,19240,19250,19220,9908
20230825,123900,19675016810,19250,19250,19260,19250,3179
20230825,123800,19613812560,19250,19270,19270,19250,334
20230825,123700,19607379940,19270,19260,19270,19250,705
20230825,123600,19593800860,19270,19260,19270,19260,724
20230825,123500,19579855590,19260,19270,19270,19260,568
20230825,123400,19568914620,19270,19270,19270,19260,344
20230825,123300,19562288190,19270,19260,19280,19260,831
20230825,123200,19546276610,19260,19260,19260,19250,736
20230825,123100,19532107260,19260,19250,19260,19250,363
20230825,123000,19525119050,19250,19250,19260,19250,908
20230825,122900,19507639580,19260,19250,19260,19250,2253
20230825,122800,19464262250,19250,19250,19260,19250,418
20230825,122700,19456214160,19250,19280,19280,19250,1218
20230825,122600,19432754350,19270,19270,19280,19260,1696
20230825,122500,19400075780,19270,19290,19290,19270,2600
20230825,122400,19349946930,19280,19280,19290,19280,273
20230825,122300,19344682360,19280,19280,19290,19280,384
20230825,122200,19337277750,19280,19270,19290,19270,803
20230825,122100,19321797830,19280,19280,19300,19270,369
20230825,122000,19314684260,19280,19270,19280,19270,761
20230825,121900,19300014720,19270,19270,19280,19260,435
20230825,121800,19291632330,19280,19280,19290,19270,560
20230825,121700,19280832570,19280,19290,19300,19280,328
20230825,121600,19274506090,19280,19290,19300,19270,916
20230825,121500,19256851800,19300,19270,19310,19270,1410
20230825,121400,19229667770,19280,19280,19280,19270,272
20230825,121300,19224425420,19280,19270,19310,19270,2215
20230825,121200,19181690610,19280,19300,19300,19270,562
20230825,121100,19170852960,19290,19280,19300,19270,5379
20230825,121000,19067147630,19280,19280,19290,19270,3662
20230825,120900,18996558200,19300,19310,19320,19290,3040
20230825,120800,18937882250,19330,19330,19330,19300,941
20230825,120700,18919705710,19330,19320,19340,19300,167
20230825,120600,18916479330,19340,19300,19340,19300,1641
20230825,120500,18884762780,19300,19310,19320,19300,313
20230825,120400,18878718380,19320,19320,19320,19310,421
20230825,120300,18870587740,19320,19300,19320,19290,190
20230825,120200,18866920040,19290,19300,19300,19290,366
20230825,120100,18859856570,19290,19290,19300,19290,415
20230825,120000,18851847470,19290,19300,19310,19290,336
20230825,115900,18845363450,19290,19290,19300,19290,192
20230825,115800,18841658590,19300,19300,19310,19290,705
20230825,115700,18828056440,19300,19290,19300,19290,3179
20230825,115600,18766718160,19290,19280,19330,19280,318
20230825,115500,18760584910,19290,19270,19330,19270,1197
20230825,115400,18737485170,19300,19260,19300,19260,3494
20230825,115300,18670159250,19270,19270,19330,19260,3423
20230825,115200,18604046010,19260,19300,19300,19260,1684
20230825,115100,18571594640,19290,19300,19320,19290,1294
20230825,115000,18546611410,19310,19290,19320,19290,1397
20230825,114900,18519636870,19300,19290,19300,19280,469
20230825,114800,18510590310,19290,19280,19290,19280,690
20230825,114700,18497286720,19270,19300,19300,19270,276
20230825,114600,18491965680,19300,19280,19300,19280,2555
20230825,114500,18442675400,19270,19280,19280,19270,195
20230825,114400,18438917330,19280,19260,19280,19260,275
20230825,114300,18433618580,19270,19270,19270,19260,2640
20230825,114200,18382757470,19270,19270,19270,19260,703
20230825,114100,18369211730,19270,19270,19270,19260,439
20230825,114000,18360752870,19260,19280,19290,19260,1804
20230825,113900,18325984070,19290,19280,19290,19280,687
20230825,113800,18312737440,19280,19270,19280,19260,1074
20230825,113700,18292042390,19270,19260,19270,19260,427
20230825,113600,18283817810,19270,19260,19280,19260,1666
20230825,113500,18251729590,19260,19250,19260,19250,528
20230825,113400,18241564870,19250,19260,19260,19250,565
20230825,113300,18230688430,19260,19250,19260,19250,380
20230825,113200,18223373020,19260,19250,19260,19250,713
20230825,113100,18209640780,19250,19250,19250,19240,337
20230825,113000,18203154900,19250,19260,19260,19240,845
20230825,112900,18186890050,19260,19250,19260,19240,749
20230825,112800,18172473560,19250,19240,19250,19240,638
20230825,112700,18160195650,19240,19250,19250,19240,1037
20230825,112600,18140242730,19250,19240,19250,19240,1092
20230825,112500,18119230420,19240,19250,19250,19240,391
20230825,112400,18111705200,19250,19260,19260,19240,2489
20230825,112300,18063791570,19250,19250,19260,19250,407
20230825,112200,18055955310,19250,19260,19260,19250,396
20230825,112100,18048331810,19250,19280,19280,19250,3035
20230825,112000,17989864680,19270,19280,19290,19270,320
20230825,111900,17983695620,19280,19290,19290,19280,1038
20230825,111800,17963682140,19280,19280,19290,19270,1393
20230825,111700,17936825650,19280,19270,19280,19270,987
20230825,111600,17917796780,19280,19280,19280,19270,1222
20230825,111500,17894238750,19280,19280,19290,19280,495
20230825,111400,17884695140,19280,19280,19290,19270,244
20230825,111300,17879991130,19280,19270,19280,19270,1272
20230825,111200,17855469950,19270,19270,19280,19260,898
20230825,111100,17838166890,19270,19280,19280,19270,1743
20230825,111000,17804570150,19270,19280,19280,19270,1356
20230825,110900,17778427950,19280,19300,19310,19280,3722
20230825,110800,17706602310,19310,19320,19320,19300,1573
20230825,110700,17676217160,19320,19320,19320,19310,224
20230825,110600,17671890280,19310,19310,19320,19310,215
20230825,110500,17667738470,19320,19330,19340,19320,2212
20230825,110400,17624992670,19320,19330,19340,19320,1045
20230825,110300,17604791510,19330,19310,19340,19310,1337
20230825,110200,17578955090,19310,19400,19410,19310,4157
20230825,110100,17498464900,19400,19390,19430,19390,2839
20230825,110000,17443346910,19390,19350,19390,19350,843
20230825,105900,17427015360,19350,19280,19360,19280,3987
20230825,105800,17350000430,19280,19270,19280,19270,504
20230825,105700,17340286030,19270,19270,19280,19270,543
20230825,105600,17329820380,19260,19290,19290,19250,2094
20230825,105500,17289461330,19280,19270,19280,19250,367
20230825,105400,17282390260,19260,19280,19290,19260,2698
20230825,105300,17230402060,19290,19280,19290,19280,629
20230825,105200,17218271230,19270,19280,19300,19270,859
20230825,105100,17201704400,19270,19290,19290,19270,232
20230825,105000,17197231910,19290,19290,19290,19280,500
20230825,104900,17187591090,19280,19260,19280,19260,1227
20230825,104800,17163949960,19250,19250,19260,19230,2309
20230825,104700,17119536580,19250,19260,19260,19250,440
20230825,104600,17111065580,19250,19240,19250,19230,541
20230825,104500,17100655220,19240,19220,19240,19220,603
20230825,104400,17089060560,19230,19230,19240,19220,557
20230825,104300,17078350650,19230,19220,19230,19220,468
20230825,104200,17069354750,19220,19220,19230,19210,4440
20230825,104100,16984027800,19230,19220,19240,19220,1057
20230825,104000,16963705370,19230,19230,19250,19220,1027
20230825,103900,16943960170,19230,19230,19250,19220,1681
20230825,103800,16911632480,19220,19230,19230,19210,4643
20230825,103700,16822403760,19230,19220,19230,19210,759
20230825,103600,16807815730,19230,19220,19230,19210,1533
20230825,103500,16778352250,19220,19220,19230,19210,2962
20230825,103400,16721427520,19220,19230,19240,19220,2206
20230825,103300,16679010810,19240,19240,19240,19230,1405
20230825,103200,16651983600,19240,19250,19250,19230,6636
20230825,103100,16524269750,19250,19310,19320,19250,10164
20230825,103000,16328275560,19320,19320,19330,19310,999
20230825,102900,16308981630,19310,19320,19320,19310,620
20230825,102800,16297004420,19310,19320,19320,19310,2578
20230825,102700,16247207580,19310,19310,19310,19300,1589
20230825,102600,16216538800,19310,19310,19310,19300,1348
20230825,102500,16190516780,19310,19300,19310,19290,329
20230825,102400,16184167080,19300,19290,19300,19280,896
20230825,102300,16166883180,19280,19290,19290,19270,3517
20230825,102200,16099082450,19290,19300,19300,19280,6442
20230825,102100,15974821630,19300,19320,19320,19300,2329
20230825,102000,15929854280,19320,19330,19340,19310,2365
20230825,101900,15884161520,19330,19350,19350,19320,1459
20230825,101800,15855953720,19340,19340,19350,19340,611
20230825,101700,15844136720,19340,19310,19350,19310,703
20230825,101600,15830546580,19310,19350,19350,19310,2897
20230825,101500,15774514810,19350,19340,19350,19340,709
20230825,101400,15760802320,19340,19380,19390,19340,4476
20230825,101300,15674151170,19390,19380,19400,19370,1280
20230825,101200,15649343240,19390,19400,19400,19380,489
20230825,101100,15639862850,19400,19420,19430,19390,3536
20230825,101000,15571237880,19430,19430,19440,19420,3878
20230825,100900,15495897930,19430,19430,19440,19430,436
20230825,100800,15487425980,19430,19430,19430,19420,816
20230825,100700,15471573690,19430,19460,19460,19420,4709
20230825,100600,15379997950,19470,19450,19470,19440,862
20230825,100500,15363223240,19440,19420,19450,19410,1483
20230825,100400,15334418110,19420,19440,19440,19410,1178
20230825,100300,15311540410,19430,19440,19500,19430,5232
20230825,100200,15209724590,19440,19390,19440,19380,1772
20230825,100100,15175321340,19390,19370,19430,19370,5006
20230825,100000,15078196910,19360,19290,19370,19270,3885
20230825,095900,15003157260,19280,19280,19290,19270,2093
20230825,095800,14962805200,19270,19280,19280,19250,4588
20230825,095700,14874447060,19280,19300,19300,19270,4854
20230825,095600,14780833640,19300,19260,19300,19260,2433
20230825,095500,14733918880,19260,19280,19280,19250,6778
20230825,095400,14603365100,19270,19320,19330,19270,8190
20230825,095300,14445346070,19320,19310,19330,19310,2402
20230825,095200,14398950330,19300,19330,19340,19300,4489
20230825,095100,14312241340,19340,19330,19370,19320,2603
20230825,095000,14261883780,19330,19360,19360,19320,4742
20230825,094900,14170151300,19360,19410,19450,19350,4621
20230825,094800,14080572870,19410,19410,19430,19390,1556
20230825,094700,14050378740,19400,19340,19400,19300,1544
20230825,094600,14020494960,19340,19300,19350,19290,5608
20230825,094500,13912211440,19300,19340,19350,19290,14283
20230825,094400,13636359380,19350,19370,19380,19340,12351
20230825,094300,13397230030,19370,19460,19480,19370,16815
20230825,094200,13070647910,19460,19460,19470,19450,1478
20230825,094100,13041886880,19460,19440,19460,19430,7027
20230825,094000,12905224320,19430,19420,19450,19410,4725
20230825,093900,12813428120,19410,19440,19440,19400,11202
20230825,093800,12595967190,19440,19430,19450,19410,3117
20230825,093700,12535411030,19430,19460,19460,19410,8609
20230825,093600,12368230990,19450,19580,19590,19450,36286
20230825,093500,11660422370,19580,19570,19580,19560,3444
20230825,093400,11593035590,19570,19570,19590,19550,3223
20230825,093300,11529997080,19590,19580,19610,19570,7864
20230825,093200,11375988910,19570,19590,19600,19510,14587
20230825,093100,11090789670,19600,19720,19720,19600,12698
20230825,093000,10841173670,19740,19680,19740,19680,4315
20230825,092900,10756129730,19680,19670,19680,19650,2266
20230825,092800,10711586460,19670,19590,19730,19590,7641
20230825,092700,10561353460,19590,19730,19740,19590,16180
20230825,092600,10243334720,19720,19690,19760,19690,6589
20230825,092500,10113386880,19690,19780,19780,19690,11380
20230825,092400,9888811150,19800,19830,19830,19740,13466
20230825,092300,9622328330,19820,19820,19890,19820,15843
20230825,092200,9307827550,19820,19860,19870,19820,7539
20230825,092100,9158206590,19860,19930,19930,19860,12838
20230825,092000,8902807300,19930,19970,19970,19920,13216
20230825,091900,8639253260,19960,20050,20100,19950,21266
20230825,091800,8214124550,20050,20150,20150,20050,21573
20230825,091700,7780460400,20150,20100,20200,20000,23414
20230825,091600,7309023900,20000,19950,20100,19940,21229
20230825,091500,6884243550,19950,20100,20150,19910,35958
20230825,091400,6165336840,20100,19970,20150,19960,79173
20230825,091300,4578411060,19970,19830,19970,19810,44984
20230825,091200,3682700740,19830,19700,19880,19700,47017
20230825,091100,2750717970,19700,19650,19700,19630,12419
20230825,091000,2506533400,19650,19500,19660,19500,10489
20230825,090900,2300912080,19500,19450,19520,19410,10339
20230825,090800,2099600550,19450,19350,19450,19340,16585
20230825,090700,1777959430,19350,19330,19350,19330,4848
20230825,090600,1684217370,19330,19280,19340,19280,8193
20230825,090500,1525985780,19300,19310,19310,19280,3311
20230825,090400,1462097110,19310,19260,19320,19240,11177
20230825,090300,1246833070,19260,19320,19340,19250,9154
20230825,090200,1070072520,19320,19240,19320,19160,10583
20230825,090100,866658090,19240,19300,19350,19200,6749
20230825,090000,736674990,19300,19120,19380,19100,36276