KissMeData/001200/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,183200,765062380,4065,4065,4065,4065,8570
20230825,183100,765062380,4065,4065,4065,4065,0
20230825,183000,765062380,4065,4065,4065,4065,0
20230825,182900,765062380,4065,4065,4065,4065,0
20230825,182800,765062380,4065,4065,4065,4065,0
20230825,182700,765062380,4065,4065,4065,4065,0
20230825,182600,765062380,4065,4065,4065,4065,0
20230825,182500,765062380,4065,4065,4065,4065,0
20230825,182400,765062380,4065,4065,4065,4065,0
20230825,182300,765062380,4065,4065,4065,4065,0
20230825,182200,765062380,4065,4065,4065,4065,0
20230825,182100,765062380,4065,4065,4065,4065,0
20230825,182000,765062380,4065,4065,4065,4065,0
20230825,181900,765062380,4065,4065,4065,4065,0
20230825,181800,765062380,4065,4065,4065,4065,0
20230825,181700,765062380,4065,4065,4065,4065,0
20230825,181600,765062380,4065,4065,4065,4065,0
20230825,181500,765062380,4065,4065,4065,4065,0
20230825,181400,765062380,4065,4065,4065,4065,0
20230825,181300,765062380,4065,4065,4065,4065,0
20230825,181200,765062380,4065,4065,4065,4065,0
20230825,181100,765062380,4065,4065,4065,4065,0
20230825,181000,765062380,4065,4065,4065,4065,0
20230825,180900,765062380,4065,4065,4065,4065,0
20230825,180800,765062380,4065,4065,4065,4065,0
20230825,180700,765062380,4065,4065,4065,4065,0
20230825,180600,765062380,4065,4065,4065,4065,0
20230825,180500,765062380,4065,4065,4065,4065,0
20230825,180400,765062380,4065,4065,4065,4065,0
20230825,180300,765062380,4065,4065,4065,4065,0
20230825,180200,765062380,4065,4065,4065,4065,8570
20230825,180100,765062380,4065,4065,4065,4065,0
20230825,180000,765062380,4065,4065,4065,4065,0
20230825,175900,765062380,4065,4065,4065,4065,0
20230825,175800,765062380,4065,4065,4065,4065,0
20230825,175700,765062380,4065,4065,4065,4065,0
20230825,175600,765062380,4065,4065,4065,4065,0
20230825,175500,765062380,4065,4065,4065,4065,0
20230825,175400,765062380,4065,4065,4065,4065,0
20230825,175300,765062380,4065,4065,4065,4065,0
20230825,175200,765062380,4065,4065,4065,4065,0
20230825,175100,765062380,4065,4065,4065,4065,0
20230825,175000,765062380,4065,4065,4065,4065,0
20230825,174900,765062380,4065,4065,4065,4065,0
20230825,174800,765062380,4065,4065,4065,4065,0
20230825,174700,765062380,4065,4065,4065,4065,0
20230825,174600,765062380,4065,4065,4065,4065,0
20230825,174500,765062380,4065,4065,4065,4065,0
20230825,174400,765062380,4065,4065,4065,4065,0
20230825,174300,765062380,4065,4065,4065,4065,0
20230825,174200,765062380,4065,4065,4065,4065,0
20230825,174100,765062380,4065,4065,4065,4065,0
20230825,174000,765062380,4065,4065,4065,4065,0
20230825,173900,765062380,4065,4065,4065,4065,0
20230825,173800,765062380,4065,4065,4065,4065,0
20230825,173700,765062380,4065,4065,4065,4065,0
20230825,173600,765062380,4065,4065,4065,4065,0
20230825,173500,765062380,4065,4065,4065,4065,0
20230825,173400,765062380,4065,4065,4065,4065,0
20230825,173300,765062380,4065,4065,4065,4065,0
20230825,173200,765062380,4065,4065,4065,4065,8570
20230825,173100,765062380,4065,4065,4065,4065,0
20230825,173000,765062380,4065,4065,4065,4065,0
20230825,172900,765062380,4065,4065,4065,4065,0
20230825,172800,765062380,4065,4065,4065,4065,0
20230825,172700,765062380,4065,4065,4065,4065,0
20230825,172600,765062380,4065,4065,4065,4065,0
20230825,172500,765062380,4065,4065,4065,4065,0
20230825,172400,765062380,4065,4065,4065,4065,0
20230825,172300,765062380,4065,4065,4065,4065,0
20230825,172200,765062380,4065,4065,4065,4065,0
20230825,172100,765062380,4065,4065,4065,4065,0
20230825,172000,765062380,4065,4065,4065,4065,0
20230825,171900,765062380,4065,4065,4065,4065,0
20230825,171800,765062380,4065,4065,4065,4065,0
20230825,171700,765062380,4065,4065,4065,4065,0
20230825,171600,765062380,4065,4065,4065,4065,0
20230825,171500,765062380,4065,4065,4065,4065,0
20230825,171400,765062380,4065,4065,4065,4065,0
20230825,171300,765062380,4065,4065,4065,4065,0
20230825,171200,765062380,4065,4065,4065,4065,0
20230825,171100,765062380,4065,4065,4065,4065,0
20230825,171000,765062380,4065,4065,4065,4065,0
20230825,170900,765062380,4065,4065,4065,4065,0
20230825,170800,765062380,4065,4065,4065,4065,0
20230825,170700,765062380,4065,4065,4065,4065,0
20230825,170600,765062380,4065,4065,4065,4065,0
20230825,170500,765062380,4065,4065,4065,4065,0
20230825,170400,765062380,4065,4065,4065,4065,0
20230825,170300,765062380,4065,4065,4065,4065,0
20230825,170200,765062380,4065,4065,4065,4065,8570
20230825,170100,765062380,4065,4065,4065,4065,0
20230825,170000,765062380,4065,4065,4065,4065,0
20230825,165900,765062380,4065,4065,4065,4065,0
20230825,165800,765062380,4065,4065,4065,4065,0
20230825,165700,765062380,4065,4065,4065,4065,0
20230825,165600,765062380,4065,4065,4065,4065,0
20230825,165500,765062380,4065,4065,4065,4065,0
20230825,165400,765062380,4065,4065,4065,4065,0
20230825,165300,765062380,4065,4065,4065,4065,0
20230825,165200,765062380,4065,4065,4065,4065,0
20230825,165100,765062380,4065,4065,4065,4065,0
20230825,165000,765062380,4065,4065,4065,4065,0
20230825,164900,765062380,4065,4065,4065,4065,0
20230825,164800,765062380,4065,4065,4065,4065,0
20230825,164700,765062380,4065,4065,4065,4065,0
20230825,164600,765062380,4065,4065,4065,4065,0
20230825,164500,765062380,4065,4065,4065,4065,0
20230825,164400,765062380,4065,4065,4065,4065,0
20230825,164300,765062380,4065,4065,4065,4065,0
20230825,164200,765062380,4065,4065,4065,4065,0
20230825,164100,765062380,4065,4065,4065,4065,0
20230825,164000,765062380,4065,4065,4065,4065,0
20230825,163900,765062380,4065,4065,4065,4065,0
20230825,163800,765062380,4065,4065,4065,4065,0
20230825,163700,765062380,4065,4065,4065,4065,0
20230825,163600,765062380,4065,4065,4065,4065,0
20230825,163500,765062380,4065,4065,4065,4065,0
20230825,163400,765062380,4065,4065,4065,4065,0
20230825,163300,765062380,4065,4065,4065,4065,0
20230825,163200,765062380,4065,4065,4065,4065,8570
20230825,163100,765062380,4065,4065,4065,4065,0
20230825,163000,765062380,4065,4065,4065,4065,0
20230825,162900,765062380,4065,4065,4065,4065,0
20230825,162800,765062380,4065,4065,4065,4065,0
20230825,162700,765062380,4065,4065,4065,4065,0
20230825,162600,765062380,4065,4065,4065,4065,0
20230825,162500,765062380,4065,4065,4065,4065,0
20230825,162400,765062380,4065,4065,4065,4065,0
20230825,162300,765062380,4065,4065,4065,4065,0
20230825,162200,765062380,4065,4065,4065,4065,0
20230825,162100,765062380,4065,4065,4065,4065,0
20230825,162000,765062380,4065,4065,4065,4065,0
20230825,161900,765062380,4065,4065,4065,4065,0
20230825,161800,765062380,4065,4065,4065,4065,0
20230825,161700,765062380,4065,4065,4065,4065,0
20230825,161600,765062380,4065,4065,4065,4065,0
20230825,161500,765062380,4065,4065,4065,4065,0
20230825,161400,765062380,4065,4065,4065,4065,0
20230825,161300,765062380,4065,4065,4065,4065,0
20230825,161200,765062380,4065,4065,4065,4065,0
20230825,161100,765062380,4065,4065,4065,4065,0
20230825,161000,765062380,4065,4065,4065,4065,0
20230825,160900,765062380,4065,4065,4065,4065,0
20230825,160800,765062380,4065,4065,4065,4065,0
20230825,160700,765062380,4065,4065,4065,4065,0
20230825,160600,765062380,4065,4065,4065,4065,0
20230825,160500,765062380,4065,4065,4065,4065,0
20230825,160400,765062380,4065,4065,4065,4065,0
20230825,160300,765062380,4065,4065,4065,4065,0
20230825,160200,765062380,4065,4065,4065,4065,8570
20230825,160100,765062380,4065,4065,4065,4065,0
20230825,160000,765062380,4065,4065,4065,4065,0
20230825,155900,765062380,4065,4065,4065,4065,0
20230825,155800,765062380,4065,4065,4065,4065,0
20230825,155700,765062380,4065,4065,4065,4065,0
20230825,155600,765062380,4065,4065,4065,4065,0
20230825,155500,765062380,4065,4065,4065,4065,0
20230825,155400,765062380,4065,4065,4065,4065,0
20230825,155300,765062380,4065,4065,4065,4065,0
20230825,155200,765062380,4065,4065,4065,4065,0
20230825,155100,765062380,4065,4065,4065,4065,0
20230825,155000,765062380,4065,4065,4065,4065,0
20230825,154900,765062380,4065,4065,4065,4065,0
20230825,154800,765062380,4065,4065,4065,4065,0
20230825,154700,765062380,4065,4065,4065,4065,0
20230825,154600,765062380,4065,4065,4065,4065,0
20230825,154500,765062380,4065,4065,4065,4065,0
20230825,154400,765062380,4065,4065,4065,4065,0
20230825,154300,765062380,4065,4065,4065,4065,0
20230825,154200,765062380,4065,4065,4065,4065,0
20230825,154100,765062380,4065,4065,4065,4065,0
20230825,154000,765062380,4065,4065,4065,4065,0
20230825,153900,765062380,4065,4065,4065,4065,0
20230825,153800,765062380,4065,4065,4065,4065,0
20230825,153700,765062380,4065,4065,4065,4065,0
20230825,153600,765062380,4065,4065,4065,4065,0
20230825,153500,765062380,4065,4065,4065,4065,0
20230825,153400,765062380,4065,4065,4065,4065,0
20230825,153300,765062380,4065,4065,4065,4065,0
20230825,153200,765062380,4065,4065,4065,4065,8570
20230825,153100,765062380,4065,4065,4065,4065,0
20230825,153000,765062380,4065,4065,4065,4065,8570
20230825,152900,730225330,4065,4065,4065,4065,0
20230825,152800,730225330,4065,4065,4065,4065,0
20230825,152700,730225330,4065,4065,4065,4065,0
20230825,152600,730225330,4065,4065,4065,4065,0
20230825,152500,730225330,4065,4065,4065,4065,0
20230825,152400,730225330,4065,4065,4065,4065,0
20230825,152300,730225330,4065,4065,4065,4065,0
20230825,152200,730225330,4065,4065,4065,4065,0
20230825,152100,730225330,4065,4065,4065,4065,0
20230825,152000,730225330,4065,4065,4065,4065,0
20230825,151900,730225330,4065,4065,4065,4040,5873
20230825,151800,706399620,4060,4055,4060,4055,8251
20230825,151700,672922765,4055,4055,4055,4040,1962
20230825,151600,664991040,4040,4055,4055,4040,294
20230825,151500,663801960,4055,4045,4055,4040,1428
20230825,151400,658026745,4045,4050,4050,4045,1776
20230825,151300,650836115,4050,4045,4050,4045,386
20230825,151200,649273355,4050,4050,4050,4050,295
20230825,151100,648078605,4050,4045,4050,4045,2136
20230825,151000,639438475,4045,4030,4045,4030,2036
20230825,150900,631233080,4030,4030,4030,4030,5
20230825,150800,631212930,4030,4030,4030,4030,390
20230825,150700,629641230,4030,4030,4030,4030,1
20230825,150600,629637200,4030,4030,4030,4030,296
20230825,150500,628444320,4030,4025,4030,4025,68
20230825,150400,628170585,4025,4025,4025,4025,198
20230825,150300,627373635,4025,4020,4025,4020,2659
20230825,150200,616671645,4020,4020,4020,4020,1740
20230825,150100,609676845,4020,4020,4020,4020,0
20230825,150000,609676845,4020,4020,4020,4020,6
20230825,145900,609652725,4020,4020,4020,4020,0
20230825,145800,609652725,4020,4010,4020,4010,188
20230825,145700,608898835,4010,4010,4010,4010,0
20230825,145600,608898835,4010,4010,4010,4010,0
20230825,145500,608898835,4010,4010,4010,4010,0
20230825,145400,608898835,4010,4010,4010,4010,0
20230825,145300,608898835,4010,4015,4015,4005,13579
20230825,145200,554492355,4020,4020,4020,4020,261
20230825,145100,553443135,4020,4010,4020,4010,114
20230825,145000,552984995,4020,4020,4020,4020,0
20230825,144900,552984995,4020,4015,4020,4015,295
20230825,144800,551799205,4020,4020,4020,4020,0
20230825,144700,551799205,4020,4020,4020,4020,0
20230825,144600,551799205,4020,4020,4020,4020,0
20230825,144500,551799205,4020,4015,4020,4015,335
20230825,144400,550452600,4015,4015,4015,4015,1
20230825,144300,550448585,4020,4020,4020,4020,199
20230825,144200,549648605,4020,4020,4020,4020,0
20230825,144100,549648605,4020,4020,4020,4020,0
20230825,144000,549648605,4020,4020,4020,4020,270
20230825,143900,548563205,4020,4020,4020,4020,1269
20230825,143800,543461825,4020,4020,4020,4020,0
20230825,143700,543461825,4020,4020,4020,4020,2
20230825,143600,543453785,4020,4010,4020,4010,11
20230825,143500,543409575,4020,4020,4020,4020,0
20230825,143400,543409575,4020,4020,4020,4020,0
20230825,143300,543409575,4020,4020,4020,4020,0
20230825,143200,543409575,4020,4020,4020,4020,0
20230825,143100,543409575,4020,4020,4020,4020,0
20230825,143000,543409575,4020,4015,4020,4010,31
20230825,142900,543285050,4015,4015,4015,4015,299
20230825,142800,542084565,4015,4015,4015,4015,0
20230825,142700,542084565,4015,4015,4015,4015,0
20230825,142600,542084565,4015,4025,4025,4015,5000
20230825,142500,521997905,4025,4025,4025,4025,2
20230825,142400,521989855,4025,4025,4025,4025,25
20230825,142300,521889230,4025,4025,4025,4025,0
20230825,142200,521889230,4025,4025,4025,4025,1016
20230825,142100,517799830,4030,4030,4030,4030,0
20230825,142000,517799830,4030,4030,4030,4030,0
20230825,141900,517799830,4030,4030,4030,4030,0
20230825,141800,517799830,4030,4030,4030,4030,306
20230825,141700,516566650,4025,4025,4025,4025,11
20230825,141600,516522375,4030,4030,4030,4030,0
20230825,141500,516522375,4030,4030,4030,4030,0
20230825,141400,516522375,4030,4030,4030,4030,356
20230825,141300,515087695,4025,4025,4025,4025,400
20230825,141200,513477695,4030,4025,4030,4025,80
20230825,141100,513155690,4025,4025,4025,4025,5
20230825,141000,513135565,4025,4025,4025,4025,1
20230825,140900,513131540,4025,4025,4025,4025,550
20230825,140800,510917790,4025,4025,4030,4025,110
20230825,140700,510474660,4030,4030,4030,4030,0
20230825,140600,510474660,4030,4025,4030,4025,622
20230825,140500,507970680,4020,4020,4020,4020,2374
20230825,140400,498427200,4020,4020,4020,4020,0
20230825,140300,498427200,4020,4020,4020,4020,5
20230825,140200,498407100,4020,4020,4020,4020,0
20230825,140100,498407100,4020,4020,4020,4020,0
20230825,140000,498407100,4020,4020,4020,4020,0
20230825,135900,498407100,4020,4020,4020,4020,97
20230825,135800,498017160,4020,4020,4020,4020,0
20230825,135700,498017160,4020,4020,4020,4020,1004
20230825,135600,493981080,4015,4015,4015,4015,0
20230825,135500,493981080,4015,4015,4015,4015,0
20230825,135400,493981080,4015,4015,4015,4015,0
20230825,135300,493981080,4015,4015,4015,4015,0
20230825,135200,493981080,4015,4015,4015,4015,0
20230825,135100,493981080,4015,4015,4015,4015,0
20230825,135000,493981080,4015,4015,4015,4015,0
20230825,134900,493981080,4015,4015,4015,4015,0
20230825,134800,493981080,4015,4015,4015,4015,0
20230825,134700,493981080,4015,4015,4015,4015,0
20230825,134600,493981080,4015,4015,4015,4015,0
20230825,134500,493981080,4015,4015,4015,4015,0
20230825,134400,493981080,4015,4015,4015,4015,0
20230825,134300,493981080,4015,4015,4015,4015,0
20230825,134200,493981080,4015,4015,4015,4015,0
20230825,134100,493981080,4015,4015,4015,4015,0
20230825,134000,493981080,4015,4015,4015,4015,0
20230825,133900,493981080,4015,4015,4015,4015,0
20230825,133800,493981080,4015,4015,4015,4015,0
20230825,133700,493981080,4015,4015,4015,4015,122
20230825,133600,493491250,4015,4015,4015,4015,0
20230825,133500,493491250,4015,4015,4015,4015,0
20230825,133400,493491250,4015,4015,4015,4015,2016
20230825,133300,485397010,4015,4015,4015,4015,0
20230825,133200,485397010,4015,4005,4015,4005,3170
20230825,133100,472689090,4000,4010,4010,4000,15630
20230825,133000,410126640,4015,4020,4020,4015,265
20230825,132900,409062560,4020,4020,4020,4015,150
20230825,132800,408460290,4015,4015,4015,4015,24
20230825,132700,408363930,4015,4015,4015,4015,2500
20230825,132600,398326430,4020,4020,4020,4020,249
20230825,132500,397325450,4020,4020,4020,4020,1739
20230825,132400,390334670,4020,4020,4020,4020,514
20230825,132300,388268390,4020,4040,4040,4020,7865
20230825,132200,356583275,4045,4040,4045,4040,905
20230825,132100,352926635,4040,4040,4040,4040,0
20230825,132000,352926635,4040,4040,4040,4040,151
20230825,131900,352316595,4040,4045,4045,4040,17
20230825,131800,352247835,4045,4045,4045,4045,6
20230825,131700,352223565,4045,4045,4045,4045,2
20230825,131600,352215475,4045,4045,4045,4040,20
20230825,131500,352134580,4040,4045,4045,4040,5
20230825,131400,352114360,4045,4045,4045,4045,11
20230825,131300,352069865,4040,4045,4045,4040,6
20230825,131200,352045600,4045,4045,4045,4045,14
20230825,131100,351988970,4040,4045,4045,4040,3
20230825,131000,351976840,4040,4045,4045,4040,48
20230825,130900,351782785,4045,4045,4045,4045,0
20230825,130800,351782785,4045,4050,4050,4045,82
20230825,130700,351451000,4050,4050,4050,4050,13
20230825,130600,351398350,4045,4050,4050,4045,513
20230825,130500,349323225,4040,4035,4040,4035,1129
20230825,130400,344767085,4035,4035,4035,4035,8
20230825,130300,344734805,4035,4035,4035,4035,0
20230825,130200,344734805,4035,4035,4035,4035,0
20230825,130100,344734805,4035,4035,4035,4035,0
20230825,130000,344734805,4035,4030,4035,4030,79
20230825,125900,344416305,4030,4030,4030,4030,1008
20230825,125800,340354065,4035,4035,4035,4035,147
20230825,125700,339760920,4035,4040,4040,4035,65
20230825,125600,339498615,4040,4040,4040,4040,16
20230825,125500,339433975,4035,4035,4035,4035,0
20230825,125400,339433975,4035,4035,4035,4035,100
20230825,125300,339030475,4040,4040,4040,4040,0
20230825,125200,339030475,4040,4040,4040,4040,861
20230825,125100,335552035,4050,4050,4050,4050,0
20230825,125000,335552035,4050,4050,4050,4050,0
20230825,124900,335552035,4050,4050,4050,4050,0
20230825,124800,335552035,4050,4050,4050,4050,0
20230825,124700,335552035,4050,4050,4050,4050,0
20230825,124600,335552035,4050,4050,4050,4050,100
20230825,124500,335147035,4050,4050,4050,4050,0
20230825,124400,335147035,4050,4050,4050,4050,0
20230825,124300,335147035,4050,4050,4050,4050,0
20230825,124200,335147035,4050,4050,4050,4050,0
20230825,124100,335147035,4050,4040,4050,4040,100
20230825,124000,334742460,4040,4045,4050,4040,532
20230825,123900,332592840,4050,4045,4050,4045,160
20230825,123800,331945630,4040,4040,4040,4040,416
20230825,123700,330264990,4050,4050,4050,4050,0
20230825,123600,330264990,4050,4050,4050,4050,0
20230825,123500,330264990,4050,4050,4050,4050,0
20230825,123400,330264990,4050,4040,4050,4040,177
20230825,123300,329549815,4035,4035,4035,4035,0
20230825,123200,329549815,4035,4035,4035,4035,0
20230825,123100,329549815,4035,4035,4035,4035,2767
20230825,123000,318384970,4040,4040,4040,4040,19
20230825,122900,318308210,4035,4035,4035,4035,500
20230825,122800,316290710,4035,4035,4035,4035,25
20230825,122700,316189835,4035,4035,4035,4035,0
20230825,122600,316189835,4035,4035,4035,4035,0
20230825,122500,316189835,4035,4035,4035,4035,0
20230825,122400,316189835,4035,4035,4035,4035,0
20230825,122300,316189835,4035,4035,4035,4035,0
20230825,122200,316189835,4035,4035,4035,4035,462
20230825,122100,314325665,4045,4035,4045,4035,2048
20230825,122000,306061880,4035,4035,4035,4035,11
20230825,121900,306017495,4035,4035,4035,4035,0
20230825,121800,306017495,4035,4035,4035,4035,520
20230825,121700,303919295,4045,4045,4045,4045,0
20230825,121600,303919295,4045,4045,4045,4045,33
20230825,121500,303785810,4045,4040,4045,4040,11
20230825,121400,303741360,4035,4035,4035,4035,17
20230825,121300,303672765,4035,4035,4035,4035,0
20230825,121200,303672765,4035,4035,4035,4035,0
20230825,121100,303672765,4035,4035,4035,4035,64
20230825,121000,303414525,4035,4035,4035,4030,1378
20230825,120900,297855675,4035,4040,4040,4035,675
20230825,120800,295128830,4045,4050,4050,4040,29
20230825,120700,295011505,4045,4045,4045,4045,158
20230825,120600,294372395,4045,4045,4045,4045,38
20230825,120500,294218685,4045,4050,4050,4045,358
20230825,120400,292769455,4050,4050,4050,4050,0
20230825,120300,292769455,4050,4050,4050,4050,0
20230825,120200,292769455,4050,4050,4050,4050,0
20230825,120100,292769455,4050,4050,4050,4050,0
20230825,120000,292769455,4050,4050,4050,4050,0
20230825,115900,292769455,4050,4050,4050,4050,0
20230825,115800,292769455,4050,4050,4050,4050,0
20230825,115700,292769455,4050,4050,4050,4050,0
20230825,115600,292769455,4050,4050,4050,4050,0
20230825,115500,292769455,4050,4050,4050,4050,0
20230825,115400,292769455,4050,4050,4050,4050,0
20230825,115300,292769455,4050,4045,4050,4045,30
20230825,115200,292648055,4045,4045,4045,4045,448
20230825,115100,290835895,4045,4045,4045,4045,0
20230825,115000,290835895,4045,4045,4045,4045,0
20230825,114900,290835895,4045,4045,4045,4045,64
20230825,114800,290577015,4040,4040,4040,4040,0
20230825,114700,290577015,4040,4040,4040,4040,0
20230825,114600,290577015,4040,4040,4040,4040,0
20230825,114500,290577015,4040,4040,4045,4040,631
20230825,114400,288027395,4030,4030,4030,4030,1150
20230825,114300,283392895,4025,4025,4025,4025,1
20230825,114200,283388870,4030,4030,4030,4030,0
20230825,114100,283388870,4030,4025,4030,4025,463
20230825,114000,281525290,4025,4035,4035,4025,9546
20230825,113900,243051170,4040,4040,4040,4040,0
20230825,113800,243051170,4040,4040,4040,4040,0
20230825,113700,243051170,4040,4040,4040,4040,0
20230825,113600,243051170,4040,4040,4040,4040,100
20230825,113500,242647170,4035,4035,4035,4035,44
20230825,113400,242469630,4035,4035,4035,4035,1000
20230825,113300,238434630,4035,4035,4035,4035,0
20230825,113200,238434630,4035,4035,4035,4035,26
20230825,113100,238329720,4035,4035,4035,4035,0
20230825,113000,238329720,4035,4035,4035,4035,0
20230825,112900,238329720,4035,4035,4035,4035,0
20230825,112800,238329720,4035,4035,4035,4035,0
20230825,112700,238329720,4035,4035,4035,4035,0
20230825,112600,238329720,4035,4035,4035,4035,103
20230825,112500,237914115,4030,4040,4040,4030,794
20230825,112400,234708645,4035,4035,4035,4035,1224
20230825,112300,229769805,4035,4035,4035,4035,7
20230825,112200,229741560,4040,4040,4040,4040,0
20230825,112100,229741560,4040,4040,4040,4040,1139
20230825,112000,225140000,4045,4045,4045,4045,1
20230825,111900,225135955,4045,4045,4045,4045,0
20230825,111800,225135955,4045,4045,4045,4045,394
20230825,111700,223542225,4045,4045,4045,4045,0
20230825,111600,223542225,4045,4045,4045,4045,0
20230825,111500,223542225,4045,4045,4045,4045,119
20230825,111400,223060870,4050,4050,4050,4050,1
20230825,111300,223056820,4050,4050,4050,4050,0
20230825,111200,223056820,4050,4050,4050,4050,2
20230825,111100,223048720,4050,4050,4050,4050,0
20230825,111000,223048720,4050,4050,4050,4050,0
20230825,110900,223048720,4050,4050,4050,4050,0
20230825,110800,223048720,4050,4050,4050,4050,0
20230825,110700,223048720,4050,4050,4050,4050,0
20230825,110600,223048720,4050,4050,4050,4050,0
20230825,110500,223048720,4050,4050,4050,4050,702
20230825,110400,220205620,4055,4055,4055,4055,0
20230825,110300,220205620,4055,4055,4055,4055,0
20230825,110200,220205620,4055,4055,4055,4055,0
20230825,110100,220205620,4055,4055,4055,4055,0
20230825,110000,220205620,4055,4055,4055,4055,0
20230825,105900,220205620,4055,4055,4055,4055,3
20230825,105800,220193455,4055,4055,4055,4055,0
20230825,105700,220193455,4055,4050,4055,4050,632
20230825,105600,217633830,4050,4050,4050,4050,0
20230825,105500,217633830,4050,4050,4050,4050,8
20230825,105400,217601430,4050,4050,4050,4050,0
20230825,105300,217601430,4050,4050,4050,4050,0
20230825,105200,217601430,4050,4050,4050,4050,3
20230825,105100,217589280,4045,4045,4045,4045,15
20230825,105000,217528605,4050,4050,4050,4050,4
20230825,104900,217512405,4050,4050,4050,4050,8
20230825,104800,217480005,4040,4040,4040,4040,0
20230825,104700,217480005,4040,4035,4040,4035,4785
20230825,104600,198171535,4035,4035,4035,4035,0
20230825,104500,198171535,4035,4035,4035,4035,16
20230825,104400,198106975,4035,4035,4035,4035,880
20230825,104300,194556175,4030,4030,4030,4030,0
20230825,104200,194556175,4030,4030,4030,4030,1285
20230825,104100,189377625,4030,4030,4030,4030,0
20230825,104000,189377625,4030,4030,4030,4030,0
20230825,103900,189377625,4030,4030,4030,4030,180
20230825,103800,188652225,4030,4030,4030,4030,1000
20230825,103700,184622225,4030,4035,4035,4030,294
20230825,103600,183437155,4035,4035,4035,4035,0
20230825,103500,183437155,4035,4035,4035,4035,672
20230825,103400,180725635,4035,4045,4045,4035,4000
20230825,103300,164574330,4050,4045,4050,4045,170
20230825,103200,163886180,4040,4040,4040,4040,0
20230825,103100,163886180,4040,4040,4040,4040,0
20230825,103000,163886180,4040,4045,4045,4040,3
20230825,102900,163874055,4045,4045,4045,4045,88
20230825,102800,163518095,4045,4045,4045,4045,362
20230825,102700,162053805,4050,4050,4050,4050,0
20230825,102600,162053805,4050,4050,4050,4050,50
20230825,102500,161851305,4045,4045,4045,4045,0
20230825,102400,161851305,4045,4045,4045,4045,0
20230825,102300,161851305,4045,4045,4045,4045,1
20230825,102200,161847260,4045,4045,4045,4045,0
20230825,102100,161847260,4045,4045,4045,4045,0
20230825,102000,161847260,4045,4040,4045,4040,283
20230825,101900,160702555,4040,4040,4040,4040,2
20230825,101800,160694475,4045,4045,4045,4045,0
20230825,101700,160694475,4045,4045,4045,4045,0
20230825,101600,160694475,4045,4045,4045,4045,0
20230825,101500,160694475,4045,4045,4045,4045,0
20230825,101400,160694475,4045,4045,4045,4045,160
20230825,101300,160047275,4040,4040,4040,4040,0
20230825,101200,160047275,4040,4040,4040,4040,0
20230825,101100,160047275,4040,4040,4040,4040,0
20230825,101000,160047275,4040,4040,4040,4040,0
20230825,100900,160047275,4040,4040,4040,4040,3
20230825,100800,160035155,4040,4040,4040,4040,100
20230825,100700,159631155,4040,4040,4040,4040,0
20230825,100600,159631155,4040,4040,4040,4040,0
20230825,100500,159631155,4040,4040,4040,4040,0
20230825,100400,159631155,4040,4030,4040,4030,2195
20230825,100300,150763605,4035,4040,4040,4035,255
20230825,100200,149734670,4040,4050,4050,4040,5253
20230825,100100,128501695,4055,4055,4055,4055,100
20230825,100000,128096195,4055,4055,4055,4055,181
20230825,095900,127362240,4055,4050,4060,4050,2112
20230825,095800,118802440,4050,4050,4050,4050,450
20230825,095700,116979940,4050,4050,4050,4050,0
20230825,095600,116979940,4050,4045,4050,4045,956
20230825,095500,113110420,4045,4045,4045,4045,601
20230825,095400,110679375,4045,4045,4045,4045,84
20230825,095300,110339595,4045,4045,4045,4045,210
20230825,095200,109490145,4050,4050,4050,4050,0
20230825,095100,109490145,4050,4050,4050,4050,0
20230825,095000,109490145,4050,4050,4050,4050,0
20230825,094900,109490145,4050,4050,4050,4050,1
20230825,094800,109486095,4045,4045,4045,4045,26
20230825,094700,109380925,4050,4050,4050,4050,0
20230825,094600,109380925,4050,4050,4050,4050,0
20230825,094500,109380925,4050,4045,4050,4045,841
20230825,094400,105978920,4040,4040,4040,4040,0
20230825,094300,105978920,4040,4040,4040,4040,0
20230825,094200,105978920,4040,4040,4040,4040,0
20230825,094100,105978920,4040,4040,4040,4040,0
20230825,094000,105978920,4040,4040,4040,4040,375
20230825,093900,104463920,4040,4045,4045,4040,1000
20230825,093800,100420675,4050,4045,4050,4045,12
20230825,093700,100372130,4050,4060,4060,4045,700
20230825,093600,97536285,4060,4055,4060,4050,3130
20230825,093500,84857775,4055,4055,4055,4055,56
20230825,093400,84630695,4060,4065,4065,4060,1316
20230825,093300,79282730,4070,4070,4070,4070,221
20230825,093200,78383260,4075,4075,4075,4075,7
20230825,093100,78354735,4070,4070,4070,4070,11
20230825,093000,78309965,4075,4070,4075,4070,120
20230825,092900,77821065,4070,4070,4070,4070,0
20230825,092800,77821065,4070,4070,4070,4070,0
20230825,092700,77821065,4070,4070,4070,4070,0
20230825,092600,77821065,4070,4070,4070,4070,1
20230825,092500,77816995,4070,4070,4070,4070,180
20230825,092400,77084395,4070,4070,4070,4070,20
20230825,092300,77002995,4070,4070,4070,4070,12
20230825,092200,76954155,4070,4070,4070,4070,0
20230825,092100,76954155,4070,4070,4070,4070,0
20230825,092000,76954155,4070,4070,4070,4070,0
20230825,091900,76954155,4070,4070,4070,4070,0
20230825,091800,76954155,4070,4070,4070,4070,100
20230825,091700,76547155,4070,4070,4070,4070,650
20230825,091600,73901655,4070,4070,4070,4070,521
20230825,091500,71781185,4070,4060,4070,4060,4716
20230825,091400,52614965,4060,4060,4060,4060,0
20230825,091300,52614965,4060,4055,4060,4055,2800
20230825,091200,41259465,4070,4070,4070,4070,0
20230825,091100,41259465,4070,4070,4070,4070,0
20230825,091000,41259465,4070,4065,4070,4065,162
20230825,090900,40600880,4070,4040,4070,4040,55
20230825,090800,40378530,4040,4050,4050,4040,510
20230825,090700,38313630,4050,4050,4050,4050,1
20230825,090600,38309580,4055,4055,4055,4055,100
20230825,090500,37904080,4070,4070,4070,4070,801
20230825,090400,34644010,4070,4070,4070,4070,455
20230825,090300,32792160,4040,4070,4080,4040,6828
20230825,090200,5078065,4090,4070,4095,4060,1063
20230825,090100,744785,4070,4065,4070,4065,20
20230825,090000,663410,4070,4070,4070,4070,163