KissMeData/280360/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,202700,2363662000,113000,113000,113000,113000,335
20230825,202600,2363662000,113000,113000,113000,113000,0
20230825,202500,2363662000,113000,113000,113000,113000,0
20230825,202400,2363662000,113000,113000,113000,113000,0
20230825,202300,2363662000,113000,113000,113000,113000,0
20230825,202200,2363662000,113000,113000,113000,113000,0
20230825,202100,2363662000,113000,113000,113000,113000,0
20230825,202000,2363662000,113000,113000,113000,113000,0
20230825,201900,2363662000,113000,113000,113000,113000,0
20230825,201800,2363662000,113000,113000,113000,113000,0
20230825,201700,2363662000,113000,113000,113000,113000,0
20230825,201600,2363662000,113000,113000,113000,113000,0
20230825,201500,2363662000,113000,113000,113000,113000,0
20230825,201400,2363662000,113000,113000,113000,113000,0
20230825,201300,2363662000,113000,113000,113000,113000,0
20230825,201200,2363662000,113000,113000,113000,113000,0
20230825,201100,2363662000,113000,113000,113000,113000,0
20230825,201000,2363662000,113000,113000,113000,113000,0
20230825,200900,2363662000,113000,113000,113000,113000,0
20230825,200800,2363662000,113000,113000,113000,113000,0
20230825,200700,2363662000,113000,113000,113000,113000,0
20230825,200600,2363662000,113000,113000,113000,113000,0
20230825,200500,2363662000,113000,113000,113000,113000,0
20230825,200400,2363662000,113000,113000,113000,113000,0
20230825,200300,2363662000,113000,113000,113000,113000,0
20230825,200200,2363662000,113000,113000,113000,113000,0
20230825,200100,2363662000,113000,113000,113000,113000,0
20230825,200000,2363662000,113000,113000,113000,113000,0
20230825,195900,2363662000,113000,113000,113000,113000,0
20230825,195800,2363662000,113000,113000,113000,113000,0
20230825,195700,2363662000,113000,113000,113000,113000,335
20230825,195600,2363662000,113000,113000,113000,113000,0
20230825,195500,2363662000,113000,113000,113000,113000,0
20230825,195400,2363662000,113000,113000,113000,113000,0
20230825,195300,2363662000,113000,113000,113000,113000,0
20230825,195200,2363662000,113000,113000,113000,113000,0
20230825,195100,2363662000,113000,113000,113000,113000,0
20230825,195000,2363662000,113000,113000,113000,113000,0
20230825,194900,2363662000,113000,113000,113000,113000,0
20230825,194800,2363662000,113000,113000,113000,113000,0
20230825,194700,2363662000,113000,113000,113000,113000,0
20230825,194600,2363662000,113000,113000,113000,113000,0
20230825,194500,2363662000,113000,113000,113000,113000,0
20230825,194400,2363662000,113000,113000,113000,113000,0
20230825,194300,2363662000,113000,113000,113000,113000,0
20230825,194200,2363662000,113000,113000,113000,113000,0
20230825,194100,2363662000,113000,113000,113000,113000,0
20230825,194000,2363662000,113000,113000,113000,113000,0
20230825,193900,2363662000,113000,113000,113000,113000,0
20230825,193800,2363662000,113000,113000,113000,113000,0
20230825,193700,2363662000,113000,113000,113000,113000,0
20230825,193600,2363662000,113000,113000,113000,113000,0
20230825,193500,2363662000,113000,113000,113000,113000,0
20230825,193400,2363662000,113000,113000,113000,113000,0
20230825,193300,2363662000,113000,113000,113000,113000,0
20230825,193200,2363662000,113000,113000,113000,113000,0
20230825,193100,2363662000,113000,113000,113000,113000,0
20230825,193000,2363662000,113000,113000,113000,113000,0
20230825,192900,2363662000,113000,113000,113000,113000,0
20230825,192800,2363662000,113000,113000,113000,113000,0
20230825,192700,2363662000,113000,113000,113000,113000,335
20230825,192600,2363662000,113000,113000,113000,113000,0
20230825,192500,2363662000,113000,113000,113000,113000,0
20230825,192400,2363662000,113000,113000,113000,113000,0
20230825,192300,2363662000,113000,113000,113000,113000,0
20230825,192200,2363662000,113000,113000,113000,113000,0
20230825,192100,2363662000,113000,113000,113000,113000,0
20230825,192000,2363662000,113000,113000,113000,113000,0
20230825,191900,2363662000,113000,113000,113000,113000,0
20230825,191800,2363662000,113000,113000,113000,113000,0
20230825,191700,2363662000,113000,113000,113000,113000,0
20230825,191600,2363662000,113000,113000,113000,113000,0
20230825,191500,2363662000,113000,113000,113000,113000,0
20230825,191400,2363662000,113000,113000,113000,113000,0
20230825,191300,2363662000,113000,113000,113000,113000,0
20230825,191200,2363662000,113000,113000,113000,113000,0
20230825,191100,2363662000,113000,113000,113000,113000,0
20230825,191000,2363662000,113000,113000,113000,113000,0
20230825,190900,2363662000,113000,113000,113000,113000,0
20230825,190800,2363662000,113000,113000,113000,113000,0
20230825,190700,2363662000,113000,113000,113000,113000,0
20230825,190600,2363662000,113000,113000,113000,113000,0
20230825,190500,2363662000,113000,113000,113000,113000,0
20230825,190400,2363662000,113000,113000,113000,113000,0
20230825,190300,2363662000,113000,113000,113000,113000,0
20230825,190200,2363662000,113000,113000,113000,113000,0
20230825,190100,2363662000,113000,113000,113000,113000,0
20230825,190000,2363662000,113000,113000,113000,113000,0
20230825,185900,2363662000,113000,113000,113000,113000,0
20230825,185800,2363662000,113000,113000,113000,113000,0
20230825,185700,2363662000,113000,113000,113000,113000,335
20230825,185600,2363662000,113000,113000,113000,113000,0
20230825,185500,2363662000,113000,113000,113000,113000,0
20230825,185400,2363662000,113000,113000,113000,113000,0
20230825,185300,2363662000,113000,113000,113000,113000,0
20230825,185200,2363662000,113000,113000,113000,113000,0
20230825,185100,2363662000,113000,113000,113000,113000,0
20230825,185000,2363662000,113000,113000,113000,113000,0
20230825,184900,2363662000,113000,113000,113000,113000,0
20230825,184800,2363662000,113000,113000,113000,113000,0
20230825,184700,2363662000,113000,113000,113000,113000,0
20230825,184600,2363662000,113000,113000,113000,113000,0
20230825,184500,2363662000,113000,113000,113000,113000,0
20230825,184400,2363662000,113000,113000,113000,113000,0
20230825,184300,2363662000,113000,113000,113000,113000,0
20230825,184200,2363662000,113000,113000,113000,113000,0
20230825,184100,2363662000,113000,113000,113000,113000,0
20230825,184000,2363662000,113000,113000,113000,113000,0
20230825,183900,2363662000,113000,113000,113000,113000,0
20230825,183800,2363662000,113000,113000,113000,113000,0
20230825,183700,2363662000,113000,113000,113000,113000,0
20230825,183600,2363662000,113000,113000,113000,113000,0
20230825,183500,2363662000,113000,113000,113000,113000,0
20230825,183400,2363662000,113000,113000,113000,113000,0
20230825,183300,2363662000,113000,113000,113000,113000,0
20230825,183200,2363662000,113000,113000,113000,113000,0
20230825,183100,2363662000,113000,113000,113000,113000,0
20230825,183000,2363662000,113000,113000,113000,113000,0
20230825,182900,2363662000,113000,113000,113000,113000,0
20230825,182800,2363662000,113000,113000,113000,113000,0
20230825,182700,2363662000,113000,113000,113000,113000,335
20230825,182600,2363662000,113000,113000,113000,113000,0
20230825,182500,2363662000,113000,113000,113000,113000,0
20230825,182400,2363662000,113000,113000,113000,113000,0
20230825,182300,2363662000,113000,113000,113000,113000,0
20230825,182200,2363662000,113000,113000,113000,113000,0
20230825,182100,2363662000,113000,113000,113000,113000,0
20230825,182000,2363662000,113000,113000,113000,113000,0
20230825,181900,2363662000,113000,113000,113000,113000,0
20230825,181800,2363662000,113000,113000,113000,113000,0
20230825,181700,2363662000,113000,113000,113000,113000,0
20230825,181600,2363662000,113000,113000,113000,113000,0
20230825,181500,2363662000,113000,113000,113000,113000,0
20230825,181400,2363662000,113000,113000,113000,113000,0
20230825,181300,2363662000,113000,113000,113000,113000,0
20230825,181200,2363662000,113000,113000,113000,113000,0
20230825,181100,2363662000,113000,113000,113000,113000,0
20230825,181000,2363662000,113000,113000,113000,113000,0
20230825,180900,2363662000,113000,113000,113000,113000,0
20230825,180800,2363662000,113000,113000,113000,113000,0
20230825,180700,2363662000,113000,113000,113000,113000,0
20230825,180600,2363662000,113000,113000,113000,113000,0
20230825,180500,2363662000,113000,113000,113000,113000,0
20230825,180400,2363662000,113000,113000,113000,113000,0
20230825,180300,2363662000,113000,113000,113000,113000,0
20230825,180200,2363662000,113000,113000,113000,113000,0
20230825,180100,2363662000,113000,113000,113000,113000,0
20230825,180000,2363662000,113000,113000,113000,113000,0
20230825,175900,2363662000,113000,113000,113000,113000,0
20230825,175800,2363662000,113000,113000,113000,113000,0
20230825,175700,2363662000,113000,113000,113000,113000,335
20230825,175600,2363662000,113000,113000,113000,113000,0
20230825,175500,2363662000,113000,113000,113000,113000,0
20230825,175400,2363662000,113000,113000,113000,113000,0
20230825,175300,2363662000,113000,113000,113000,113000,0
20230825,175200,2363662000,113000,113000,113000,113000,0
20230825,175100,2363662000,113000,113000,113000,113000,0
20230825,175000,2363662000,113000,113000,113000,113000,0
20230825,174900,2363662000,113000,113000,113000,113000,0
20230825,174800,2363662000,113000,113000,113000,113000,0
20230825,174700,2363662000,113000,113000,113000,113000,0
20230825,174600,2363662000,113000,113000,113000,113000,0
20230825,174500,2363662000,113000,113000,113000,113000,0
20230825,174400,2363662000,113000,113000,113000,113000,0
20230825,174300,2363662000,113000,113000,113000,113000,0
20230825,174200,2363662000,113000,113000,113000,113000,0
20230825,174100,2363662000,113000,113000,113000,113000,0
20230825,174000,2363662000,113000,113000,113000,113000,0
20230825,173900,2363662000,113000,113000,113000,113000,0
20230825,173800,2363662000,113000,113000,113000,113000,0
20230825,173700,2363662000,113000,113000,113000,113000,0
20230825,173600,2363662000,113000,113000,113000,113000,0
20230825,173500,2363662000,113000,113000,113000,113000,0
20230825,173400,2363662000,113000,113000,113000,113000,0
20230825,173300,2363662000,113000,113000,113000,113000,0
20230825,173200,2363662000,113000,113000,113000,113000,0
20230825,173100,2363662000,113000,113000,113000,113000,0
20230825,173000,2363662000,113000,113000,113000,113000,0
20230825,172900,2363662000,113000,113000,113000,113000,0
20230825,172800,2363662000,113000,113000,113000,113000,0
20230825,172700,2363662000,113000,113000,113000,113000,335
20230825,172600,2363662000,113000,113000,113000,113000,0
20230825,172500,2363662000,113000,113000,113000,113000,0
20230825,172400,2363662000,113000,113000,113000,113000,0
20230825,172300,2363662000,113000,113000,113000,113000,0
20230825,172200,2363662000,113000,113000,113000,113000,0
20230825,172100,2363662000,113000,113000,113000,113000,0
20230825,172000,2363662000,113000,113000,113000,113000,0
20230825,171900,2363662000,113000,113000,113000,113000,0
20230825,171800,2363662000,113000,113000,113000,113000,0
20230825,171700,2363662000,113000,113000,113000,113000,0
20230825,171600,2363662000,113000,113000,113000,113000,0
20230825,171500,2363662000,113000,113000,113000,113000,0
20230825,171400,2363662000,113000,113000,113000,113000,0
20230825,171300,2363662000,113000,113000,113000,113000,0
20230825,171200,2363662000,113000,113000,113000,113000,0
20230825,171100,2363662000,113000,113000,113000,113000,0
20230825,171000,2363662000,113000,113000,113000,113000,0
20230825,170900,2363662000,113000,113000,113000,113000,0
20230825,170800,2363662000,113000,113000,113000,113000,0
20230825,170700,2363662000,113000,113000,113000,113000,0
20230825,170600,2363662000,113000,113000,113000,113000,0
20230825,170500,2363662000,113000,113000,113000,113000,0
20230825,170400,2363662000,113000,113000,113000,113000,0
20230825,170300,2363662000,113000,113000,113000,113000,0
20230825,170200,2363662000,113000,113000,113000,113000,0
20230825,170100,2363662000,113000,113000,113000,113000,0
20230825,170000,2363662000,113000,113000,113000,113000,0
20230825,165900,2363662000,113000,113000,113000,113000,0
20230825,165800,2363662000,113000,113000,113000,113000,0
20230825,165700,2363662000,113000,113000,113000,113000,335
20230825,165600,2363662000,113000,113000,113000,113000,0
20230825,165500,2363662000,113000,113000,113000,113000,0
20230825,165400,2363662000,113000,113000,113000,113000,0
20230825,165300,2363662000,113000,113000,113000,113000,0
20230825,165200,2363662000,113000,113000,113000,113000,0
20230825,165100,2363662000,113000,113000,113000,113000,0
20230825,165000,2363662000,113000,113000,113000,113000,0
20230825,164900,2363662000,113000,113000,113000,113000,0
20230825,164800,2363662000,113000,113000,113000,113000,0
20230825,164700,2363662000,113000,113000,113000,113000,0
20230825,164600,2363662000,113000,113000,113000,113000,0
20230825,164500,2363662000,113000,113000,113000,113000,0
20230825,164400,2363662000,113000,113000,113000,113000,0
20230825,164300,2363662000,113000,113000,113000,113000,0
20230825,164200,2363662000,113000,113000,113000,113000,0
20230825,164100,2363662000,113000,113000,113000,113000,0
20230825,164000,2363662000,113000,113000,113000,113000,0
20230825,163900,2363662000,113000,113000,113000,113000,0
20230825,163800,2363662000,113000,113000,113000,113000,0
20230825,163700,2363662000,113000,113000,113000,113000,0
20230825,163600,2363662000,113000,113000,113000,113000,0
20230825,163500,2363662000,113000,113000,113000,113000,0
20230825,163400,2363662000,113000,113000,113000,113000,0
20230825,163300,2363662000,113000,113000,113000,113000,0
20230825,163200,2363662000,113000,113000,113000,113000,0
20230825,163100,2363662000,113000,113000,113000,113000,0
20230825,163000,2363662000,113000,113000,113000,113000,0
20230825,162900,2363662000,113000,113000,113000,113000,0
20230825,162800,2363662000,113000,113000,113000,113000,0
20230825,162700,2363662000,113000,113000,113000,113000,335
20230825,162600,2363662000,113000,113000,113000,113000,0
20230825,162500,2363662000,113000,113000,113000,113000,0
20230825,162400,2363662000,113000,113000,113000,113000,0
20230825,162300,2363662000,113000,113000,113000,113000,0
20230825,162200,2363662000,113000,113000,113000,113000,0
20230825,162100,2363662000,113000,113000,113000,113000,0
20230825,162000,2363662000,113000,113000,113000,113000,0
20230825,161900,2363662000,113000,113000,113000,113000,0
20230825,161800,2363662000,113000,113000,113000,113000,0
20230825,161700,2363662000,113000,113000,113000,113000,0
20230825,161600,2363662000,113000,113000,113000,113000,0
20230825,161500,2363662000,113000,113000,113000,113000,0
20230825,161400,2363662000,113000,113000,113000,113000,0
20230825,161300,2363662000,113000,113000,113000,113000,0
20230825,161200,2363662000,113000,113000,113000,113000,0
20230825,161100,2363662000,113000,113000,113000,113000,0
20230825,161000,2363662000,113000,113000,113000,113000,0
20230825,160900,2363662000,113000,113000,113000,113000,0
20230825,160800,2363662000,113000,113000,113000,113000,0
20230825,160700,2363662000,113000,113000,113000,113000,0
20230825,160600,2363662000,113000,113000,113000,113000,0
20230825,160500,2363662000,113000,113000,113000,113000,0
20230825,160400,2363662000,113000,113000,113000,113000,0
20230825,160300,2363662000,113000,113000,113000,113000,0
20230825,160200,2363662000,113000,113000,113000,113000,0
20230825,160100,2363662000,113000,113000,113000,113000,0
20230825,160000,2363662000,113000,113000,113000,113000,0
20230825,155900,2363662000,113000,113000,113000,113000,0
20230825,155800,2363662000,113000,113000,113000,113000,0
20230825,155700,2363662000,113000,113000,113000,113000,335
20230825,155600,2363662000,113000,113000,113000,113000,0
20230825,155500,2363662000,113000,113000,113000,113000,0
20230825,155400,2363662000,113000,113000,113000,113000,0
20230825,155300,2363662000,113000,113000,113000,113000,0
20230825,155200,2363662000,113000,113000,113000,113000,0
20230825,155100,2363662000,113000,113000,113000,113000,0
20230825,155000,2363662000,113000,113000,113000,113000,0
20230825,154900,2363662000,113000,113000,113000,113000,0
20230825,154800,2363662000,113000,113000,113000,113000,0
20230825,154700,2363662000,113000,113000,113000,113000,0
20230825,154600,2363662000,113000,113000,113000,113000,0
20230825,154500,2363662000,113000,113000,113000,113000,0
20230825,154400,2363662000,113000,113000,113000,113000,0
20230825,154300,2363662000,113000,113000,113000,113000,0
20230825,154200,2363662000,113000,113000,113000,113000,0
20230825,154100,2363662000,113000,113000,113000,113000,0
20230825,154000,2363662000,113000,113000,113000,113000,0
20230825,153900,2363662000,113000,113000,113000,113000,0
20230825,153800,2363662000,113000,113000,113000,113000,0
20230825,153700,2363662000,113000,113000,113000,113000,0
20230825,153600,2363662000,113000,113000,113000,113000,0
20230825,153500,2363662000,113000,113000,113000,113000,0
20230825,153400,2363662000,113000,113000,113000,113000,0
20230825,153300,2363662000,113000,113000,113000,113000,0
20230825,153200,2363662000,113000,113000,113000,113000,0
20230825,153100,2363662000,113000,113000,113000,113000,0
20230825,153000,2363662000,113000,113000,113000,113000,335
20230825,152900,2325807000,112900,112900,112900,112900,0
20230825,152800,2325807000,112900,112900,112900,112900,0
20230825,152700,2325807000,112900,112900,112900,112900,0
20230825,152600,2325807000,112900,112900,112900,112900,0
20230825,152500,2325807000,112900,112900,112900,112900,0
20230825,152400,2325807000,112900,112900,112900,112900,0
20230825,152300,2325807000,112900,112900,112900,112900,0
20230825,152200,2325807000,112900,112900,112900,112900,0
20230825,152100,2325807000,112900,112900,112900,112900,0
20230825,152000,2325807000,112900,112900,112900,112900,0
20230825,151900,2325807000,112900,112800,112900,112800,50
20230825,151800,2320165100,112800,112700,112800,112700,25
20230825,151700,2317345400,112800,112800,112800,112800,40
20230825,151600,2312833400,112800,112800,112800,112700,38
20230825,151500,2308547200,112800,112700,112800,112700,29
20230825,151400,2305276300,112800,112800,112800,112700,27
20230825,151300,2302230900,112700,112800,112800,112700,38
20230825,151200,2297945000,112700,112700,112800,112700,30
20230825,151100,2294561300,112800,112700,112800,112700,58
20230825,151000,2288021700,112500,112600,112700,112500,80
20230825,150900,2279007900,112500,112500,112600,112500,64
20230825,150800,2271801800,112600,112600,112600,112500,101
20230825,150700,2260429400,112600,112500,112600,112500,29
20230825,150600,2257164700,112600,112600,112600,112500,20
20230825,150500,2254913000,112600,112600,112600,112500,112
20230825,150400,2242310700,112600,112800,112800,112500,286
20230825,150300,2210091700,112800,112800,112800,112700,33
20230825,150200,2206369700,112800,112800,112800,112700,29
20230825,150100,2203098800,112800,112800,112800,112700,34
20230825,150000,2199265100,112800,112700,112800,112700,67
20230825,145900,2191708100,112800,112800,112800,112700,45
20230825,145800,2186632800,112800,112800,112800,112700,34
20230825,145700,2182798700,112700,112800,112800,112700,53
20230825,145600,2176820400,112800,112800,112800,112700,29
20230825,145500,2173549300,112700,112800,112800,112700,18
20230825,145400,2171519000,112800,112700,112800,112700,18
20230825,145300,2169488800,112700,112700,112800,112700,31
20230825,145200,2165994300,112700,112700,112800,112700,156
20230825,145100,2148409700,112800,112700,112800,112700,22
20230825,145000,2145928200,112800,112800,112800,112700,95
20230825,144900,2135213000,112700,112800,112800,112700,14
20230825,144800,2133633900,112700,112800,112800,112700,21
20230825,144700,2131265200,112800,112800,112800,112700,48
20230825,144600,2125850900,112800,112800,112800,112800,18
20230825,144500,2123820500,112800,112800,112800,112800,54
20230825,144400,2117729300,112800,112800,112800,112800,46
20230825,144300,2112540500,112800,112800,112800,112800,25
20230825,144200,2109720500,112800,112700,112800,112700,35
20230825,144100,2105772900,112800,112800,112800,112800,24
20230825,144000,2103065700,112800,112700,112800,112700,131
20230825,143900,2088292300,112700,112700,112700,112600,63
20230825,143800,2081192800,112600,112600,112600,112500,143
20230825,143700,2065093200,112600,112600,112600,112600,35
20230825,143600,2061152200,112600,112600,112600,112500,37
20230825,143500,2056986500,112600,112600,112600,112600,45
20230825,143400,2051919500,112600,112600,112600,112600,30
20230825,143300,2048541500,112600,112600,112600,112500,181
20230825,143200,2028161000,112600,112600,112600,112600,34
20230825,143100,2024332600,112600,112600,112600,112600,76
20230825,143000,2015775000,112600,112600,112600,112600,38
20230825,142900,2011496200,112600,112600,112600,112600,17
20230825,142800,2009582000,112600,112600,112600,112600,32
20230825,142700,2005978800,112600,112500,112600,112500,4
20230825,142600,2005528500,112500,112600,112600,112500,16
20230825,142500,2003727100,112600,112600,112600,112600,34
20230825,142400,1999898700,112600,112500,112600,112500,43
20230825,142300,1995059000,112600,112500,112600,112500,139
20230825,142200,1979418100,112600,112700,112700,112600,9
20230825,142100,1978404500,112700,112800,112800,112600,82
20230825,142000,1969160700,112800,112800,112800,112700,35
20230825,141900,1965214500,112800,112900,112900,112800,215
20230825,141800,1940961500,112900,112800,112900,112800,216
20230825,141700,1916591500,112800,112800,112800,112800,34
20230825,141600,1912756300,112800,112700,112800,112700,92
20230825,141500,1902384700,112700,112700,112700,112700,18
20230825,141400,1900356100,112700,112500,112700,112500,20
20230825,141300,1898104200,112300,112300,112500,112300,292
20230825,141200,1865308800,112300,112800,112900,112200,1194
20230825,141100,1730709300,112800,113000,113000,112800,126
20230825,141000,1716482100,113000,112900,113000,112900,29
20230825,140900,1713205200,112900,113000,113000,112900,21
20230825,140800,1710833300,113000,113000,113000,113000,53
20230825,140700,1704844300,113000,112900,113000,112900,39
20230825,140600,1700440300,112900,112900,112900,112900,31
20230825,140500,1696940400,112900,112900,112900,112900,49
20230825,140400,1691408300,112900,112900,112900,112900,23
20230825,140300,1688811600,112900,112900,112900,112900,37
20230825,140200,1684634300,112900,112900,112900,112900,34
20230825,140100,1680795700,112900,112900,112900,112900,54
20230825,140000,1674699100,112900,112900,112900,112900,15
20230825,135900,1673005600,112900,112900,112900,112900,120
20230825,135800,1659457600,112900,112900,112900,112900,21
20230825,135700,1657086700,112900,112800,112900,112800,26
20230825,135600,1654151500,112900,112900,112900,112800,43
20230825,135500,1649297000,112900,112900,112900,112900,42
20230825,135400,1644555200,112900,112900,112900,112900,18
20230825,135300,1642523000,112900,112900,112900,112900,20
20230825,135200,1640265000,112900,112800,112900,112700,230
20230825,135100,1614320800,112800,112800,112800,112700,51
20230825,135000,1608568300,112800,112700,112800,112700,65
20230825,134900,1601242100,112700,112700,112700,112700,20
20230825,134800,1598988100,112700,112700,112800,112600,164
20230825,134700,1580504700,112600,112700,112700,112600,58
20230825,134600,1573969700,112700,112800,112800,112700,152
20230825,134500,1556826700,113000,113000,113000,112900,51
20230825,134400,1551067400,113000,113100,113100,113000,85
20230825,134300,1541459800,113100,113100,113100,113100,15
20230825,134200,1539763300,113100,113100,113100,113100,29
20230825,134100,1536483400,113100,113100,113100,113100,36
20230825,134000,1532411800,113000,113200,113200,113000,45
20230825,133900,1527319000,113100,113200,113200,113100,34
20230825,133800,1523471700,113200,113200,113200,113100,25
20230825,133700,1520642500,113200,113200,113200,113100,44
20230825,133600,1515664200,113100,113100,113200,113100,48
20230825,133500,1510235300,113100,113100,113100,113100,15
20230825,133400,1508538800,113100,113100,113100,113100,50
20230825,133300,1502883800,113000,113000,113100,113000,72
20230825,133200,1494747100,113000,113000,113000,113000,24
20230825,133100,1492035100,112900,113000,113000,112900,30
20230825,133000,1488645400,113000,113000,113100,112900,44
20230825,132900,1483673000,113000,112800,113000,112800,33
20230825,132800,1479946600,112800,112800,112800,112800,43
20230825,132700,1475096200,113000,112800,113000,112700,127
20230825,132600,1460769300,113000,112800,113000,112800,57
20230825,132500,1454337800,112800,112800,112800,112800,34
20230825,132400,1450502600,112800,112800,112800,112800,15
20230825,132300,1448810600,112800,112800,112800,112800,34
20230825,132200,1444975400,112800,112800,112800,112800,43
20230825,132100,1440125000,112800,112800,112800,112800,9
20230825,132000,1439109800,112800,112800,112800,112800,62
20230825,131900,1432116200,112800,112800,112800,112800,23
20230825,131800,1429521800,112700,112700,112700,112700,6
20230825,131700,1428845600,112800,112900,112900,112800,69
20230825,131600,1421061400,112800,112800,112800,112800,23
20230825,131500,1418467000,112800,112900,112900,112800,74
20230825,131400,1410112500,112900,112900,112900,112800,35
20230825,131300,1406161300,112900,112900,112900,112900,39
20230825,131200,1401758200,112900,112800,112900,112800,37
20230825,131100,1397582000,112800,112900,112900,112800,32
20230825,131000,1393969700,112700,112800,112900,112700,29
20230825,130900,1390697200,112800,113100,113200,112800,113
20230825,130800,1377930100,113100,113200,113200,113100,56
20230825,130700,1371595100,113100,113200,113200,113100,46
20230825,130600,1366388700,113200,113200,113200,113200,18
20230825,130500,1364351100,113200,113200,113200,113100,20
20230825,130400,1362087500,113200,113200,113200,113200,15
20230825,130300,1360389500,113200,113200,113200,113200,27
20230825,130200,1357333100,113200,113200,113200,113100,66
20230825,130100,1349866500,113200,113200,113200,113200,44
20230825,130000,1344885700,113200,113000,113200,113000,33
20230825,125900,1341150300,113200,113200,113200,113200,16
20230825,125800,1339339100,113000,113200,113200,112900,40
20230825,125700,1334813600,112800,113300,113300,112800,25
20230825,125600,1331986600,113200,113300,113300,113200,41
20230825,125500,1327342100,113400,113400,113400,113300,64
20230825,125400,1320085300,113300,113300,113400,113300,26
20230825,125300,1317139400,113400,113400,113400,113200,59
20230825,125200,1310452000,113300,113400,113400,113300,37
20230825,125100,1306258400,113300,113400,113400,113300,21
20230825,125000,1303877200,113400,113300,113400,113300,41
20230825,124900,1299228700,113300,113400,113500,113300,33
20230825,124800,1295486000,113500,113500,113500,113400,93
20230825,124700,1284934100,113500,113400,113500,113400,23
20230825,124600,1282324500,113400,113300,113400,113300,38
20230825,124500,1278016800,113300,113300,113300,113300,23
20230825,124400,1275410900,113300,113300,113300,113300,84
20230825,124300,1265893700,113300,113200,113300,113200,79
20230825,124200,1256943100,113300,113300,113300,113200,72
20230825,124100,1248787300,113300,113300,113300,113300,60
20230825,124000,1241989300,113300,113300,113300,113300,12
20230825,123900,1240629700,113300,113400,113400,113300,40
20230825,123800,1236097300,113400,113400,113400,113300,33
20230825,123700,1232355700,113300,113400,113400,113300,51
20230825,123600,1226577000,113400,113400,113400,113400,27
20230825,123500,1223515200,113400,113300,113400,113300,34
20230825,123400,1219660000,113400,113300,113400,113300,19
20230825,123300,1217505900,113400,113500,113500,113400,117
20230825,123200,1204235100,113500,113500,113500,113500,7
20230825,123100,1203440600,113500,113400,113500,113400,50
20230825,123000,1197769400,113400,113400,113400,113400,29
20230825,122900,1194480800,113400,113400,113400,113400,41
20230825,122800,1189831400,113400,113400,113400,113400,33
20230825,122700,1186089200,113400,113300,113400,113300,31
20230825,122600,1182573900,113400,113400,113400,113300,34
20230825,122500,1178718500,113300,113400,113400,113300,21
20230825,122400,1176337200,113300,113400,113400,113300,35
20230825,122300,1172368400,113400,113400,113400,113300,35
20230825,122200,1168400000,113400,113400,113400,113400,28
20230825,122100,1165224800,113400,113400,113400,113400,38
20230825,122000,1160915600,113500,113500,113500,113400,68
20230825,121900,1153201700,113500,113500,113500,113500,37
20230825,121800,1149002200,113500,113400,113500,113400,32
20230825,121700,1145370400,113400,113400,113400,113400,50
20230825,121600,1139700400,113400,113400,113400,113400,42
20230825,121500,1134937600,113400,113400,113400,113400,25
20230825,121400,1132102600,113400,113400,113400,113400,32
20230825,121300,1128473800,113400,113400,113400,113300,22
20230825,121200,1125979100,113400,113300,113400,113300,29
20230825,121100,1122691700,113400,113300,113400,113300,60
20230825,121000,1115890100,113400,113600,113600,113300,90
20230825,120900,1105682400,113600,113600,113700,113500,121
20230825,120800,1091937900,113600,113500,113600,113500,24
20230825,120700,1089213600,113500,113500,113500,113400,41
20230825,120600,1084560200,113500,113500,113500,113500,17
20230825,120500,1082630700,113500,113500,113500,113500,24
20230825,120400,1079906700,113500,113500,113500,113500,13
20230825,120300,1078431200,113500,113500,113500,113400,60
20230825,120200,1071623200,113500,113500,113500,113500,45
20230825,120100,1066515700,113500,113500,113500,113500,13
20230825,120000,1065040200,113400,113400,113500,113400,38
20230825,115900,1060729200,113400,113600,113600,113400,80
20230825,115800,1051643800,113700,113700,113700,113600,27
20230825,115700,1048574000,113700,113600,113700,113600,66
20230825,115600,1041071700,113600,113600,113600,113600,24
20230825,115500,1038345300,113600,113600,113600,113600,21
20230825,115400,1035959700,113500,113500,113600,113500,57
20230825,115300,1029488500,113500,113500,113500,113500,24
20230825,115200,1026764500,113500,113500,113600,113400,73
20230825,115100,1018477300,113500,113500,113500,113500,44
20230825,115000,1013483300,113500,113500,113500,113500,29
20230825,114900,1010191800,113500,113500,113500,113500,46
20230825,114800,1004970800,113500,113500,113500,113500,0
20230825,114700,1004970800,113500,113500,113500,113400,33
20230825,114600,1001225500,113400,113400,113500,113400,34
20230825,114500,997368600,113400,113500,113600,113400,75
20230825,114400,988855800,113500,113600,113600,113500,65
20230825,114300,981474200,113600,113500,113600,113500,20
20230825,114200,979203400,113500,113500,113500,113500,41
20230825,114100,974549900,113400,113500,113500,113400,47
20230825,114000,969215500,113500,113500,113500,113500,25
20230825,113900,966378000,113500,113500,113500,113400,32
20230825,113800,962746200,113500,113300,113500,113300,48
20230825,113700,957299800,113300,113500,113600,113300,105
20230825,113600,945384800,113500,113400,113500,113400,42
20230825,113500,940618000,113500,113500,113500,113400,35
20230825,113400,936645700,113400,113500,113500,113400,32
20230825,113300,933014800,113400,113400,113600,113400,16
20230825,113200,931199000,113600,112900,113600,112900,57
20230825,113100,924736600,112900,113200,113200,112600,60
20230825,113000,917952000,112600,113400,113500,112600,258
20230825,112900,888712300,113400,113500,113600,113400,78
20230825,112800,879857200,113600,113500,113600,113500,112
20230825,112700,867144500,113500,113300,113500,113300,53
20230825,112600,861134900,113400,113400,113400,113400,18
20230825,112500,859093700,113500,113000,113500,113000,111
20230825,112400,846525200,113000,113400,113500,113000,229
20230825,112300,820565600,113300,113200,113300,113200,265
20230825,112200,790543000,113200,112900,113200,112900,15
20230825,112100,788847700,112800,113100,113300,112700,134
20230825,112000,773724300,113100,113200,113300,113000,308
20230825,111900,738893600,113300,113300,113300,113300,12
20230825,111800,737534000,113200,113100,113200,113000,58
20230825,111700,730974700,113000,112900,113200,112900,45
20230825,111600,725889800,113000,113000,113000,112900,20
20230825,111500,723630000,113000,112900,113000,112900,40
20230825,111400,719112700,112900,113000,113200,112900,427
20230825,111300,670859500,113000,113000,113000,113000,81
20230825,111200,661706500,113000,112900,113000,112900,46
20230825,111100,656510800,112800,112800,112900,112800,99
20230825,111000,645339900,112800,112800,112800,112700,24
20230825,110900,642632900,112800,112800,112800,112800,45
20230825,110800,637556900,112800,112800,112800,112800,31
20230825,110700,634060100,112800,112800,112900,112800,35
20230825,110600,630111700,112800,112800,112800,112800,93
20230825,110500,619621300,112800,112800,112800,112800,18
20230825,110400,617590900,112800,112700,112800,112700,30
20230825,110300,614208600,112800,112800,112800,112800,32
20230825,110200,610599000,112800,112800,112800,112700,25
20230825,110100,607779100,112800,112800,112900,112800,62
20230825,110000,600785200,112800,112800,112900,112800,67
20230825,105900,593227400,112800,112800,112800,112800,39
20230825,105800,588828200,112700,112900,112900,112700,113
20230825,105700,576092100,112900,112900,112900,112700,57
20230825,105600,569659600,113000,113000,113000,113000,7
20230825,105500,568868600,113000,112900,113000,112900,32
20230825,105400,565255100,113000,113000,113000,113000,7
20230825,105300,564464100,112800,113000,113000,112800,40
20230825,105200,559945900,112900,112900,113000,112900,21
20230825,105100,557574900,112900,112900,112900,112800,103
20230825,105000,545947900,112800,112800,112800,112800,16
20230825,104900,544143100,112900,112800,112900,112800,20
20230825,104800,541886100,112800,112800,112800,112800,21
20230825,104700,539517300,112800,112800,112800,112800,42
20230825,104600,534779700,112800,112800,112800,112800,43
20230825,104500,529929300,112800,112700,112800,112700,42
20230825,104400,525192000,112900,112900,112900,112900,19
20230825,104300,523046900,112900,112800,112900,112800,125
20230825,104200,508945600,112700,112800,112800,112700,14
20230825,104100,507366500,112700,112800,112800,112700,43
20230825,104000,502518900,112700,112800,112800,112700,37
20230825,103900,498345600,112700,112800,112800,112700,12
20230825,103800,496992100,112800,112800,112800,112800,15
20230825,103700,495300100,112800,112700,112800,112700,16
20230825,103600,493495600,112800,112800,112900,112800,31
20230825,103500,489998100,112900,112800,112900,112800,23
20230825,103400,487401800,112800,112800,112900,112800,55
20230825,103300,481196300,112800,112800,112800,112800,25
20230825,103200,478376300,112800,112800,112800,112700,27
20230825,103100,475330800,112800,112800,112800,112800,12
20230825,103000,473977200,112800,112800,112800,112800,14
20230825,102900,472398000,112700,112700,112900,112700,208
20230825,102800,448939800,112700,112800,112800,112700,28
20230825,102700,445782200,112700,112800,112800,112700,60
20230825,102600,439016600,112800,112700,112800,112700,5
20230825,102500,438452700,112800,112700,112800,112700,62
20230825,102400,431464600,112600,112700,112700,112600,18
20230825,102300,429436300,112600,112600,112700,112600,37
20230825,102200,425269500,112600,112600,112600,112600,52
20230825,102100,419414300,112600,112500,112600,112500,68
20230825,102000,411763400,112500,112500,112500,112500,7
20230825,101900,410975900,112500,112500,112500,112500,22
20230825,101800,408500900,112500,112400,112500,112400,31
20230825,101700,405015800,112400,112300,112400,112300,34
20230825,101600,401195200,112200,112200,112200,112200,12
20230825,101500,399848800,112200,112100,112200,112100,9
20230825,101400,398839800,112000,111900,112100,111900,48
20230825,101300,393463600,111900,112000,112000,111900,20
20230825,101200,391223700,112000,111900,112000,111900,43
20230825,101100,386409900,111800,111800,111900,111800,181
20230825,101000,366170500,111900,111900,111900,111900,24
20230825,100900,363484900,111800,111800,111800,111800,15
20230825,100800,361807900,111900,111900,112000,111800,61
20230825,100700,354979300,112000,112000,112000,112000,4
20230825,100600,354531300,112100,112200,112200,112100,22
20230825,100500,352064300,112100,112100,112100,112100,1
20230825,100400,351952200,112100,112300,112300,112100,79
20230825,100300,343089700,112300,112300,112300,112300,12
20230825,100200,341742100,112300,112300,112300,112300,2
20230825,100100,341517500,112300,112300,112300,112200,44
20230825,100000,336576800,112200,112200,112300,112200,13
20230825,095900,335117500,112200,112300,112300,112200,14
20230825,095800,333545800,112300,112300,112300,112300,15
20230825,095700,331861300,112300,112400,112400,112300,31
20230825,095600,328378200,112400,112400,112400,112400,2
20230825,095500,328153400,112400,112000,112400,112000,56
20230825,095400,321881000,112000,112000,112000,112000,8
20230825,095300,320985000,112000,112000,112000,112000,0
20230825,095200,320985000,112000,111900,112000,111900,86
20230825,095100,311354300,111900,111900,111900,111900,0
20230825,095000,311354300,111900,112000,112000,111900,9
20230825,094900,310346400,112000,112000,112000,112000,21
20230825,094800,307994400,112000,112000,112000,112000,78
20230825,094700,299258400,112000,112000,112000,112000,0
20230825,094600,299258400,112000,112000,112000,112000,17
20230825,094500,297354400,111900,112000,112000,111900,38
20230825,094400,293100300,112000,112000,112500,112000,10
20230825,094300,291979800,112000,112000,112000,111900,8
20230825,094200,291084100,112000,112000,112500,112000,45
20230825,094100,286033100,112000,112000,112400,112000,165
20230825,094000,267536500,111900,112000,112000,111900,2
20230825,093900,267312600,112000,112000,112000,112000,7
20230825,093800,266528600,112000,111900,112000,111900,2
20230825,093700,266304700,111900,112000,112000,111900,16
20230825,093600,264513500,111900,111900,111900,111900,3
20230825,093500,264177800,111900,112000,112100,111900,252
20230825,093400,235945300,112000,112000,112000,112000,1
20230825,093300,235833300,112000,112000,112000,112000,10
20230825,093200,234713300,112100,112100,112100,112100,11
20230825,093100,233480200,112100,112000,112100,112000,3
20230825,093000,233144000,112000,112000,112100,112000,54
20230825,092900,227092200,112100,112400,112400,112100,117
20230825,092800,213960400,112400,112400,112400,112400,21
20230825,092700,211600000,112400,112400,112400,112400,1
20230825,092600,211487600,112400,112400,112400,112400,14
20230825,092500,209914000,112300,112300,112300,112300,2
20230825,092400,209689400,112300,112300,112300,112300,43
20230825,092300,204860500,112300,112300,112300,112300,8
20230825,092200,203962100,112400,112300,112400,112300,32
20230825,092100,200368400,112200,112300,112300,112200,156
20230825,092000,182854500,112300,112400,112400,112300,15
20230825,091900,181169900,112400,112400,112400,112300,24
20230825,091800,178472400,112400,112500,112500,112400,86
20230825,091700,168803000,112600,112600,112600,112600,6
20230825,091600,168127400,112700,112500,112700,112400,10
20230825,091500,167000900,112500,112800,112800,112300,60
20230825,091400,160250600,112800,112800,112800,112800,11
20230825,091300,159009800,112800,112400,112800,112400,6
20230825,091200,158335000,112300,112500,112500,112100,89
20230825,091100,148335200,112500,112800,112800,112500,129
20230825,091000,133794900,112800,112800,112800,112800,144
20230825,090900,117551700,112700,112700,112700,112700,84
20230825,090800,108084900,112700,112500,112700,112100,30
20230825,090700,104711900,112700,112700,112700,112500,57
20230825,090600,98295500,112700,112700,112700,112600,8
20230825,090500,97394100,112600,112600,113000,112600,105
20230825,090400,85569600,112500,112000,112500,112000,56
20230825,090300,79273600,112000,112100,112500,111900,107
20230825,090200,67287100,111800,111900,112300,111800,357
20230825,090100,27317100,111900,112000,112000,111900,80
20230825,090000,18361100,112100,111900,112100,111900,164