KissMeData/175140/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,200400,2750641490,12140,12140,12140,12140,1144
20230825,200300,2750641490,12140,12140,12140,12140,0
20230825,200200,2750641490,12140,12140,12140,12140,0
20230825,200100,2750641490,12140,12140,12140,12140,0
20230825,200000,2750641490,12140,12140,12140,12140,0
20230825,195900,2750641490,12140,12140,12140,12140,0
20230825,195800,2750641490,12140,12140,12140,12140,0
20230825,195700,2750641490,12140,12140,12140,12140,0
20230825,195600,2750641490,12140,12140,12140,12140,0
20230825,195500,2750641490,12140,12140,12140,12140,0
20230825,195400,2750641490,12140,12140,12140,12140,0
20230825,195300,2750641490,12140,12140,12140,12140,0
20230825,195200,2750641490,12140,12140,12140,12140,0
20230825,195100,2750641490,12140,12140,12140,12140,0
20230825,195000,2750641490,12140,12140,12140,12140,0
20230825,194900,2750641490,12140,12140,12140,12140,0
20230825,194800,2750641490,12140,12140,12140,12140,0
20230825,194700,2750641490,12140,12140,12140,12140,0
20230825,194600,2750641490,12140,12140,12140,12140,0
20230825,194500,2750641490,12140,12140,12140,12140,0
20230825,194400,2750641490,12140,12140,12140,12140,0
20230825,194300,2750641490,12140,12140,12140,12140,0
20230825,194200,2750641490,12140,12140,12140,12140,0
20230825,194100,2750641490,12140,12140,12140,12140,0
20230825,194000,2750641490,12140,12140,12140,12140,0
20230825,193900,2750641490,12140,12140,12140,12140,0
20230825,193800,2750641490,12140,12140,12140,12140,0
20230825,193700,2750641490,12140,12140,12140,12140,0
20230825,193600,2750641490,12140,12140,12140,12140,0
20230825,193500,2750641490,12140,12140,12140,12140,0
20230825,193400,2750641490,12140,12140,12140,12140,1144
20230825,193300,2750641490,12140,12140,12140,12140,0
20230825,193200,2750641490,12140,12140,12140,12140,0
20230825,193100,2750641490,12140,12140,12140,12140,0
20230825,193000,2750641490,12140,12140,12140,12140,0
20230825,192900,2750641490,12140,12140,12140,12140,0
20230825,192800,2750641490,12140,12140,12140,12140,0
20230825,192700,2750641490,12140,12140,12140,12140,0
20230825,192600,2750641490,12140,12140,12140,12140,0
20230825,192500,2750641490,12140,12140,12140,12140,0
20230825,192400,2750641490,12140,12140,12140,12140,0
20230825,192300,2750641490,12140,12140,12140,12140,0
20230825,192200,2750641490,12140,12140,12140,12140,0
20230825,192100,2750641490,12140,12140,12140,12140,0
20230825,192000,2750641490,12140,12140,12140,12140,0
20230825,191900,2750641490,12140,12140,12140,12140,0
20230825,191800,2750641490,12140,12140,12140,12140,0
20230825,191700,2750641490,12140,12140,12140,12140,0
20230825,191600,2750641490,12140,12140,12140,12140,0
20230825,191500,2750641490,12140,12140,12140,12140,0
20230825,191400,2750641490,12140,12140,12140,12140,0
20230825,191300,2750641490,12140,12140,12140,12140,0
20230825,191200,2750641490,12140,12140,12140,12140,0
20230825,191100,2750641490,12140,12140,12140,12140,0
20230825,191000,2750641490,12140,12140,12140,12140,0
20230825,190900,2750641490,12140,12140,12140,12140,0
20230825,190800,2750641490,12140,12140,12140,12140,0
20230825,190700,2750641490,12140,12140,12140,12140,0
20230825,190600,2750641490,12140,12140,12140,12140,0
20230825,190500,2750641490,12140,12140,12140,12140,0
20230825,190400,2750641490,12140,12140,12140,12140,1144
20230825,190300,2750641490,12140,12140,12140,12140,0
20230825,190200,2750641490,12140,12140,12140,12140,0
20230825,190100,2750641490,12140,12140,12140,12140,0
20230825,190000,2750641490,12140,12140,12140,12140,0
20230825,185900,2750641490,12140,12140,12140,12140,0
20230825,185800,2750641490,12140,12140,12140,12140,0
20230825,185700,2750641490,12140,12140,12140,12140,0
20230825,185600,2750641490,12140,12140,12140,12140,0
20230825,185500,2750641490,12140,12140,12140,12140,0
20230825,185400,2750641490,12140,12140,12140,12140,0
20230825,185300,2750641490,12140,12140,12140,12140,0
20230825,185200,2750641490,12140,12140,12140,12140,0
20230825,185100,2750641490,12140,12140,12140,12140,0
20230825,185000,2750641490,12140,12140,12140,12140,0
20230825,184900,2750641490,12140,12140,12140,12140,0
20230825,184800,2750641490,12140,12140,12140,12140,0
20230825,184700,2750641490,12140,12140,12140,12140,0
20230825,184600,2750641490,12140,12140,12140,12140,0
20230825,184500,2750641490,12140,12140,12140,12140,0
20230825,184400,2750641490,12140,12140,12140,12140,0
20230825,184300,2750641490,12140,12140,12140,12140,0
20230825,184200,2750641490,12140,12140,12140,12140,0
20230825,184100,2750641490,12140,12140,12140,12140,0
20230825,184000,2750641490,12140,12140,12140,12140,0
20230825,183900,2750641490,12140,12140,12140,12140,0
20230825,183800,2750641490,12140,12140,12140,12140,0
20230825,183700,2750641490,12140,12140,12140,12140,0
20230825,183600,2750641490,12140,12140,12140,12140,0
20230825,183500,2750641490,12140,12140,12140,12140,0
20230825,183400,2750641490,12140,12140,12140,12140,1144
20230825,183300,2750641490,12140,12140,12140,12140,0
20230825,183200,2750641490,12140,12140,12140,12140,0
20230825,183100,2750641490,12140,12140,12140,12140,0
20230825,183000,2750641490,12140,12140,12140,12140,0
20230825,182900,2750641490,12140,12140,12140,12140,0
20230825,182800,2750641490,12140,12140,12140,12140,0
20230825,182700,2750641490,12140,12140,12140,12140,0
20230825,182600,2750641490,12140,12140,12140,12140,0
20230825,182500,2750641490,12140,12140,12140,12140,0
20230825,182400,2750641490,12140,12140,12140,12140,0
20230825,182300,2750641490,12140,12140,12140,12140,0
20230825,182200,2750641490,12140,12140,12140,12140,0
20230825,182100,2750641490,12140,12140,12140,12140,0
20230825,182000,2750641490,12140,12140,12140,12140,0
20230825,181900,2750641490,12140,12140,12140,12140,0
20230825,181800,2750641490,12140,12140,12140,12140,0
20230825,181700,2750641490,12140,12140,12140,12140,0
20230825,181600,2750641490,12140,12140,12140,12140,0
20230825,181500,2750641490,12140,12140,12140,12140,0
20230825,181400,2750641490,12140,12140,12140,12140,0
20230825,181300,2750641490,12140,12140,12140,12140,0
20230825,181200,2750641490,12140,12140,12140,12140,0
20230825,181100,2750641490,12140,12140,12140,12140,0
20230825,181000,2750641490,12140,12140,12140,12140,0
20230825,180900,2750641490,12140,12140,12140,12140,0
20230825,180800,2750641490,12140,12140,12140,12140,0
20230825,180700,2750641490,12140,12140,12140,12140,0
20230825,180600,2750641490,12140,12140,12140,12140,0
20230825,180500,2750641490,12140,12140,12140,12140,0
20230825,180400,2750641490,12140,12140,12140,12140,1144
20230825,180300,2750641490,12140,12140,12140,12140,0
20230825,180200,2750641490,12140,12140,12140,12140,0
20230825,180100,2750641490,12140,12140,12140,12140,0
20230825,180000,2750641490,12140,12140,12140,12140,0
20230825,175900,2750641490,12140,12140,12140,12140,0
20230825,175800,2750641490,12140,12140,12140,12140,0
20230825,175700,2750641490,12140,12140,12140,12140,0
20230825,175600,2750641490,12140,12140,12140,12140,0
20230825,175500,2750641490,12140,12140,12140,12140,0
20230825,175400,2750641490,12140,12140,12140,12140,0
20230825,175300,2750641490,12140,12140,12140,12140,0
20230825,175200,2750641490,12140,12140,12140,12140,0
20230825,175100,2750641490,12140,12140,12140,12140,0
20230825,175000,2750641490,12140,12140,12140,12140,0
20230825,174900,2750641490,12140,12140,12140,12140,0
20230825,174800,2750641490,12140,12140,12140,12140,0
20230825,174700,2750641490,12140,12140,12140,12140,0
20230825,174600,2750641490,12140,12140,12140,12140,0
20230825,174500,2750641490,12140,12140,12140,12140,0
20230825,174400,2750641490,12140,12140,12140,12140,0
20230825,174300,2750641490,12140,12140,12140,12140,0
20230825,174200,2750641490,12140,12140,12140,12140,0
20230825,174100,2750641490,12140,12140,12140,12140,0
20230825,174000,2750641490,12140,12140,12140,12140,0
20230825,173900,2750641490,12140,12140,12140,12140,0
20230825,173800,2750641490,12140,12140,12140,12140,0
20230825,173700,2750641490,12140,12140,12140,12140,0
20230825,173600,2750641490,12140,12140,12140,12140,0
20230825,173500,2750641490,12140,12140,12140,12140,0
20230825,173400,2750641490,12140,12140,12140,12140,1144
20230825,173300,2750641490,12140,12140,12140,12140,0
20230825,173200,2750641490,12140,12140,12140,12140,0
20230825,173100,2750641490,12140,12140,12140,12140,0
20230825,173000,2750641490,12140,12140,12140,12140,0
20230825,172900,2750641490,12140,12140,12140,12140,0
20230825,172800,2750641490,12140,12140,12140,12140,0
20230825,172700,2750641490,12140,12140,12140,12140,0
20230825,172600,2750641490,12140,12140,12140,12140,0
20230825,172500,2750641490,12140,12140,12140,12140,0
20230825,172400,2750641490,12140,12140,12140,12140,0
20230825,172300,2750641490,12140,12140,12140,12140,0
20230825,172200,2750641490,12140,12140,12140,12140,0
20230825,172100,2750641490,12140,12140,12140,12140,0
20230825,172000,2750641490,12140,12140,12140,12140,0
20230825,171900,2750641490,12140,12140,12140,12140,0
20230825,171800,2750641490,12140,12140,12140,12140,0
20230825,171700,2750641490,12140,12140,12140,12140,0
20230825,171600,2750641490,12140,12140,12140,12140,0
20230825,171500,2750641490,12140,12140,12140,12140,0
20230825,171400,2750641490,12140,12140,12140,12140,0
20230825,171300,2750641490,12140,12140,12140,12140,0
20230825,171200,2750641490,12140,12140,12140,12140,0
20230825,171100,2750641490,12140,12140,12140,12140,0
20230825,171000,2750641490,12140,12140,12140,12140,0
20230825,170900,2750641490,12140,12140,12140,12140,0
20230825,170800,2750641490,12140,12140,12140,12140,0
20230825,170700,2750641490,12140,12140,12140,12140,0
20230825,170600,2750641490,12140,12140,12140,12140,0
20230825,170500,2750641490,12140,12140,12140,12140,0
20230825,170400,2750641490,12140,12140,12140,12140,1144
20230825,170300,2750641490,12140,12140,12140,12140,0
20230825,170200,2750641490,12140,12140,12140,12140,0
20230825,170100,2750641490,12140,12140,12140,12140,0
20230825,170000,2750641490,12140,12140,12140,12140,0
20230825,165900,2750641490,12140,12140,12140,12140,0
20230825,165800,2750641490,12140,12140,12140,12140,0
20230825,165700,2750641490,12140,12140,12140,12140,0
20230825,165600,2750641490,12140,12140,12140,12140,0
20230825,165500,2750641490,12140,12140,12140,12140,0
20230825,165400,2750641490,12140,12140,12140,12140,0
20230825,165300,2750641490,12140,12140,12140,12140,0
20230825,165200,2750641490,12140,12140,12140,12140,0
20230825,165100,2750641490,12140,12140,12140,12140,0
20230825,165000,2750641490,12140,12140,12140,12140,0
20230825,164900,2750641490,12140,12140,12140,12140,0
20230825,164800,2750641490,12140,12140,12140,12140,0
20230825,164700,2750641490,12140,12140,12140,12140,0
20230825,164600,2750641490,12140,12140,12140,12140,0
20230825,164500,2750641490,12140,12140,12140,12140,0
20230825,164400,2750641490,12140,12140,12140,12140,0
20230825,164300,2750641490,12140,12140,12140,12140,0
20230825,164200,2750641490,12140,12140,12140,12140,0
20230825,164100,2750641490,12140,12140,12140,12140,0
20230825,164000,2750641490,12140,12140,12140,12140,0
20230825,163900,2750641490,12140,12140,12140,12140,0
20230825,163800,2750641490,12140,12140,12140,12140,0
20230825,163700,2750641490,12140,12140,12140,12140,0
20230825,163600,2750641490,12140,12140,12140,12140,0
20230825,163500,2750641490,12140,12140,12140,12140,0
20230825,163400,2750641490,12140,12140,12140,12140,1144
20230825,163300,2750641490,12140,12140,12140,12140,0
20230825,163200,2750641490,12140,12140,12140,12140,0
20230825,163100,2750641490,12140,12140,12140,12140,0
20230825,163000,2750641490,12140,12140,12140,12140,0
20230825,162900,2750641490,12140,12140,12140,12140,0
20230825,162800,2750641490,12140,12140,12140,12140,0
20230825,162700,2750641490,12140,12140,12140,12140,0
20230825,162600,2750641490,12140,12140,12140,12140,0
20230825,162500,2750641490,12140,12140,12140,12140,0
20230825,162400,2750641490,12140,12140,12140,12140,0
20230825,162300,2750641490,12140,12140,12140,12140,0
20230825,162200,2750641490,12140,12140,12140,12140,0
20230825,162100,2750641490,12140,12140,12140,12140,0
20230825,162000,2750641490,12140,12140,12140,12140,0
20230825,161900,2750641490,12140,12140,12140,12140,0
20230825,161800,2750641490,12140,12140,12140,12140,0
20230825,161700,2750641490,12140,12140,12140,12140,0
20230825,161600,2750641490,12140,12140,12140,12140,0
20230825,161500,2750641490,12140,12140,12140,12140,0
20230825,161400,2750641490,12140,12140,12140,12140,0
20230825,161300,2750641490,12140,12140,12140,12140,0
20230825,161200,2750641490,12140,12140,12140,12140,0
20230825,161100,2750641490,12140,12140,12140,12140,0
20230825,161000,2750641490,12140,12140,12140,12140,0
20230825,160900,2750641490,12140,12140,12140,12140,0
20230825,160800,2750641490,12140,12140,12140,12140,0
20230825,160700,2750641490,12140,12140,12140,12140,0
20230825,160600,2750641490,12140,12140,12140,12140,0
20230825,160500,2750641490,12140,12140,12140,12140,0
20230825,160400,2750641490,12140,12140,12140,12140,1144
20230825,160300,2750641490,12140,12140,12140,12140,0
20230825,160200,2750641490,12140,12140,12140,12140,0
20230825,160100,2750641490,12140,12140,12140,12140,0
20230825,160000,2750641490,12140,12140,12140,12140,0
20230825,155900,2750641490,12140,12140,12140,12140,0
20230825,155800,2750641490,12140,12140,12140,12140,0
20230825,155700,2750641490,12140,12140,12140,12140,0
20230825,155600,2750641490,12140,12140,12140,12140,0
20230825,155500,2750641490,12140,12140,12140,12140,0
20230825,155400,2750641490,12140,12140,12140,12140,0
20230825,155300,2750641490,12140,12140,12140,12140,0
20230825,155200,2750641490,12140,12140,12140,12140,0
20230825,155100,2750641490,12140,12140,12140,12140,0
20230825,155000,2750641490,12140,12140,12140,12140,0
20230825,154900,2750641490,12140,12140,12140,12140,0
20230825,154800,2750641490,12140,12140,12140,12140,0
20230825,154700,2750641490,12140,12140,12140,12140,0
20230825,154600,2750641490,12140,12140,12140,12140,0
20230825,154500,2750641490,12140,12140,12140,12140,0
20230825,154400,2750641490,12140,12140,12140,12140,0
20230825,154300,2750641490,12140,12140,12140,12140,0
20230825,154200,2750641490,12140,12140,12140,12140,0
20230825,154100,2750641490,12140,12140,12140,12140,0
20230825,154000,2750641490,12140,12140,12140,12140,0
20230825,153900,2750641490,12140,12140,12140,12140,0
20230825,153800,2750641490,12140,12140,12140,12140,0
20230825,153700,2750641490,12140,12140,12140,12140,0
20230825,153600,2750641490,12140,12140,12140,12140,0
20230825,153500,2750641490,12140,12140,12140,12140,0
20230825,153400,2750641490,12140,12140,12140,12140,1144
20230825,153300,2750641490,12140,12140,12140,12140,0
20230825,153200,2750641490,12140,12140,12140,12140,0
20230825,153100,2750641490,12140,12140,12140,12140,0
20230825,153000,2750641490,12140,12140,12140,12140,1144
20230825,152900,2736753330,12290,12290,12290,12290,0
20230825,152800,2736753330,12290,12290,12290,12290,0
20230825,152700,2736753330,12290,12290,12290,12290,0
20230825,152600,2736753330,12290,12290,12290,12290,0
20230825,152500,2736753330,12290,12290,12290,12290,0
20230825,152400,2736753330,12290,12290,12290,12290,0
20230825,152300,2736753330,12290,12290,12290,12290,0
20230825,152200,2736753330,12290,12290,12290,12290,0
20230825,152100,2736753330,12290,12290,12290,12290,0
20230825,152000,2736753330,12290,12290,12290,12290,0
20230825,151900,2736753330,12290,12290,12290,12290,202
20230825,151800,2734270750,12290,12290,12290,12290,49
20230825,151700,2733668540,12250,12200,12290,12200,291
20230825,151600,2730115710,12290,12290,12290,12290,0
20230825,151500,2730115710,12290,12290,12290,12290,0
20230825,151400,2730115710,12290,12250,12290,12250,2
20230825,151300,2730091170,12290,12290,12290,12290,5
20230825,151200,2730029720,12290,12290,12290,12290,0
20230825,151100,2730029720,12290,12290,12290,12200,562
20230825,151000,2723170550,12200,12140,12300,12120,6977
20230825,150900,2637910090,12100,12100,12100,12100,100
20230825,150800,2636700090,12140,12130,12140,12130,481
20230825,150700,2630865550,12070,12110,12110,12060,306
20230825,150600,2627169190,12130,12130,12130,12130,0
20230825,150500,2627169190,12130,12130,12130,12130,120
20230825,150400,2625713590,12140,12140,12140,12130,196
20230825,150300,2623334250,12140,12140,12140,12140,34
20230825,150200,2622921490,12110,12120,12120,12110,100
20230825,150100,2621709840,12140,12140,12140,12140,0
20230825,150000,2621709840,12140,12140,12140,12140,0
20230825,145900,2621709840,12140,12140,12140,12140,0
20230825,145800,2621709840,12140,12140,12140,12140,84
20230825,145700,2620690080,12150,12150,12150,12150,0
20230825,145600,2620690080,12150,12150,12170,12150,1135
20230825,145500,2606897790,12120,12120,12120,12120,9
20230825,145400,2606788710,12130,12140,12140,12130,219
20230825,145300,2604131240,12150,12150,12150,12150,20
20230825,145200,2603888240,12150,12150,12150,12150,50
20230825,145100,2603280740,12150,12150,12150,12150,86
20230825,145000,2602235840,12150,12060,12150,11950,2818
20230825,144900,2568403170,12050,12120,12120,12050,360
20230825,144800,2564058380,12170,12140,12170,12090,484
20230825,144700,2558204420,12150,12150,12150,12150,34
20230825,144600,2557791320,12180,12180,12180,12180,0
20230825,144500,2557791320,12180,12180,12180,12180,1
20230825,144400,2557779140,12180,12160,12190,12130,524
20230825,144300,2551417640,12160,12190,12190,12160,288
20230825,144200,2547911910,12200,12210,12210,12200,119
20230825,144100,2546459170,12290,12290,12290,12290,0
20230825,144000,2546459170,12290,12290,12290,12290,1
20230825,143900,2546446880,12290,12300,12300,12290,2
20230825,143800,2546422290,12210,12210,12210,12210,9
20230825,143700,2546312400,12250,12250,12250,12250,0
20230825,143600,2546312400,12250,12290,12290,12250,244
20230825,143500,2543322600,12300,12300,12300,12300,0
20230825,143400,2543322600,12300,12300,12300,12300,0
20230825,143300,2543322600,12300,12300,12300,12300,100
20230825,143200,2542092600,12310,12310,12310,12310,0
20230825,143100,2542092600,12310,12290,12310,12290,200
20230825,143000,2539632130,12310,12310,12310,12310,0
20230825,142900,2539632130,12310,12310,12310,12310,40
20230825,142800,2539139730,12320,12320,12320,12320,0
20230825,142700,2539139730,12320,12320,12320,12320,0
20230825,142600,2539139730,12320,12270,12320,12240,112
20230825,142500,2537768720,12280,12290,12290,12280,2159
20230825,142400,2511255570,12300,12300,12300,12300,100
20230825,142300,2510025570,12280,12280,12280,12280,0
20230825,142200,2510025570,12280,12280,12280,12280,0
20230825,142100,2510025570,12280,12280,12280,12280,18
20230825,142000,2509804530,12280,12280,12280,12280,0
20230825,141900,2509804530,12280,12260,12280,12260,28
20230825,141800,2509460770,12240,12300,12300,12240,272
20230825,141700,2506120410,12360,12360,12360,12360,92
20230825,141600,2504983290,12360,12360,12360,12360,0
20230825,141500,2504983290,12360,12320,12360,12320,76
20230825,141400,2504045630,12270,12240,12270,12240,1216
20230825,141300,2489153380,12240,12240,12240,12240,0
20230825,141200,2489153380,12240,12240,12240,12240,368
20230825,141100,2484649060,12240,12230,12240,12230,55
20230825,141000,2483976400,12230,12170,12230,12170,274
20230825,140900,2480637550,12170,12170,12170,12170,116
20230825,140800,2479225830,12170,12170,12170,12170,10
20230825,140700,2479104130,12170,12160,12170,12160,437
20230825,140600,2473790010,12160,12080,12160,12070,32
20230825,140500,2473403320,12150,12150,12150,12150,40
20230825,140400,2472917320,12160,12160,12160,12160,2
20230825,140300,2472893000,12160,12160,12160,12160,0
20230825,140200,2472893000,12160,12160,12160,12160,0
20230825,140100,2472893000,12160,12160,12160,12160,0
20230825,140000,2472893000,12160,12160,12160,12160,0
20230825,135900,2472893000,12160,12160,12160,12160,0
20230825,135800,2472893000,12160,12160,12160,12160,0
20230825,135700,2472893000,12160,12160,12160,12160,130
20230825,135600,2471312200,12160,12160,12160,12160,0
20230825,135500,2471312200,12160,12160,12160,12160,0
20230825,135400,2471312200,12160,12160,12160,12140,23
20230825,135300,2471032920,12140,12140,12140,12140,31
20230825,135200,2470656580,12140,12150,12150,12140,41
20230825,135100,2470158440,12160,12150,12160,12150,61
20230825,135000,2469417280,12150,12150,12150,12150,0
20230825,134900,2469417280,12150,12150,12150,12150,0
20230825,134800,2469417280,12150,12150,12150,12150,45
20230825,134700,2468870530,12140,12140,12140,12140,39
20230825,134600,2468397070,12140,12130,12140,12130,30
20230825,134500,2468033160,12130,12130,12130,12130,90
20230825,134400,2466941460,12140,12130,12140,12130,269
20230825,134300,2463677890,12080,12080,12080,12080,0
20230825,134200,2463677890,12080,12080,12080,12080,0
20230825,134100,2463677890,12080,12080,12080,12080,8
20230825,134000,2463581250,12120,12120,12120,12120,133
20230825,133900,2461969290,12090,12070,12090,12070,3
20230825,133800,2461933050,12080,12080,12080,12080,0
20230825,133700,2461933050,12080,12060,12080,12050,59
20230825,133600,2461220520,12050,12080,12080,12050,249
20230825,133500,2458218680,12170,12170,12170,12170,0
20230825,133400,2458218680,12170,12170,12170,12170,9
20230825,133300,2458109150,12170,12170,12170,12170,0
20230825,133200,2458109150,12170,12170,12170,12170,0
20230825,133100,2458109150,12170,12150,12170,12150,3
20230825,133000,2458072670,12140,12120,12140,12120,3
20230825,132900,2458036280,12110,12080,12110,12080,9
20230825,132800,2457927500,12080,12080,12080,12080,1
20230825,132700,2457915420,12170,12170,12170,12170,0
20230825,132600,2457915420,12170,12170,12170,12170,0
20230825,132500,2457915420,12170,12170,12170,12170,0
20230825,132400,2457915420,12170,12170,12170,12170,21
20230825,132300,2457659850,12050,12050,12050,12050,0
20230825,132200,2457659850,12050,12050,12050,12050,0
20230825,132100,2457659850,12050,12050,12050,12050,0
20230825,132000,2457659850,12050,12050,12050,12050,0
20230825,131900,2457659850,12050,12050,12050,12050,0
20230825,131800,2457659850,12050,12130,12180,12050,158
20230825,131700,2455742170,12130,12130,12130,12130,0
20230825,131600,2455742170,12130,12130,12130,12130,0
20230825,131500,2455742170,12130,12130,12130,12130,2
20230825,131400,2455717910,12060,12060,12060,12060,47
20230825,131300,2455151090,12060,12080,12080,12060,153
20230825,131200,2453305850,12080,12080,12080,12080,0
20230825,131100,2453305850,12080,12120,12120,12080,3
20230825,131000,2453269570,12130,12130,12130,12130,1
20230825,130900,2453257440,12130,12130,12130,12130,45
20230825,130800,2452711590,12130,12130,12130,12130,27
20230825,130700,2452384080,12180,12180,12180,12180,0
20230825,130600,2452384080,12180,12180,12180,12180,1
20230825,130500,2452371900,12180,12180,12180,12180,1
20230825,130400,2452359720,12180,12180,12180,12180,0
20230825,130300,2452359720,12180,12180,12180,12180,64
20230825,130200,2451580200,12180,12180,12180,12180,0
20230825,130100,2451580200,12180,12180,12180,12180,1
20230825,130000,2451568020,12200,12200,12200,12200,1
20230825,125900,2451555820,12200,12200,12200,12200,0
20230825,125800,2451555820,12200,12200,12200,12200,46
20230825,125700,2450994620,12130,12130,12130,12130,1
20230825,125600,2450982490,12120,12120,12120,12120,0
20230825,125500,2450982490,12120,12120,12120,12120,0
20230825,125400,2450982490,12120,12170,12200,12120,1244
20230825,125300,2435817570,12170,12170,12170,12170,0
20230825,125200,2435817570,12170,12170,12170,12170,0
20230825,125100,2435817570,12170,12170,12170,12170,0
20230825,125000,2435817570,12170,12170,12170,12170,0
20230825,124900,2435817570,12170,12100,12170,12100,3
20230825,124800,2435781200,12100,12100,12100,12100,3
20230825,124700,2435744900,12100,12100,12100,12100,0
20230825,124600,2435744900,12100,12100,12100,12100,0
20230825,124500,2435744900,12100,12100,12100,12100,12
20230825,124400,2435599700,12170,12170,12170,12170,1
20230825,124300,2435587530,12080,12080,12080,12080,0
20230825,124200,2435587530,12080,12080,12080,12080,0
20230825,124100,2435587530,12080,12080,12080,12080,0
20230825,124000,2435587530,12080,12080,12080,12080,1
20230825,123900,2435575450,12080,12080,12080,12080,51
20230825,123800,2434959370,12050,12050,12050,12050,0
20230825,123700,2434959370,12050,12050,12050,12050,0
20230825,123600,2434959370,12050,12050,12050,12050,63
20230825,123500,2434200220,12050,12110,12110,12050,93
20230825,123400,2433078140,12110,12110,12110,12110,16
20230825,123300,2432884380,12110,12110,12110,12110,30
20230825,123200,2432521080,12110,12110,12110,12110,0
20230825,123100,2432521080,12110,12120,12120,12110,50
20230825,123000,2431915420,12120,12210,12210,12120,3
20230825,122900,2431878880,12210,12210,12210,12210,1
20230825,122800,2431866670,12210,12210,12210,12210,80
20230825,122700,2430889870,12210,12210,12210,12210,1
20230825,122600,2430877660,12110,12110,12110,12110,0
20230825,122500,2430877660,12110,12110,12110,12110,40
20230825,122400,2430393260,12090,12090,12090,12090,0
20230825,122300,2430393260,12090,12090,12090,12090,0
20230825,122200,2430393260,12090,12090,12090,12090,0
20230825,122100,2430393260,12090,12090,12090,12090,1
20230825,122000,2430381170,12080,12080,12080,12080,0
20230825,121900,2430381170,12080,12080,12080,12080,0
20230825,121800,2430381170,12080,12080,12080,12080,11
20230825,121700,2430248290,12100,12070,12100,12070,409
20230825,121600,2425299990,12100,12100,12100,12100,14
20230825,121500,2425130590,12100,12090,12100,12070,16
20230825,121400,2424937110,12070,12080,12080,12070,90
20230825,121300,2423850650,12070,12240,12240,12070,453
20230825,121200,2418371670,12240,12160,12240,12160,2
20230825,121100,2418347270,12160,12160,12160,12160,0
20230825,121000,2418347270,12160,12150,12160,12150,5
20230825,120900,2418286510,12150,12150,12150,12150,0
20230825,120800,2418286510,12150,12190,12250,12150,718
20230825,120700,2409552780,12160,12250,12260,12160,89
20230825,120600,2408462770,12120,12090,12120,12090,1661
20230825,120500,2388357290,12070,12220,12230,12070,579
20230825,120400,2381311070,12120,12260,12260,12070,279
20230825,120300,2377935920,12260,12260,12260,12260,128
20230825,120200,2376366640,12260,12330,12340,12260,122
20230825,120100,2374863140,12340,12340,12340,12340,0
20230825,120000,2374863140,12340,12200,12340,12200,578
20230825,115900,2367805640,12200,12080,12200,12080,107
20230825,115800,2366505460,12090,12070,12090,12070,308
20230825,115700,2362787820,12070,12370,12480,11820,2142
20230825,115600,2336705760,12490,12480,12490,12470,81
20230825,115500,2335694320,12490,12480,12490,12480,31
20230825,115400,2335307250,12480,12490,12490,12370,341
20230825,115300,2331075200,12490,12490,12490,12490,4
20230825,115200,2331025240,12490,12490,12490,12440,37
20230825,115100,2330564130,12490,12450,12490,12400,378
20230825,115000,2325854740,12450,12470,12490,12400,127
20230825,114900,2324272910,12470,12340,12500,12320,2481
20230825,114800,2293666020,12340,12340,12340,12310,303
20230825,114700,2289930220,12370,12360,12370,12360,395
20230825,114600,2285047480,12360,12530,12530,12330,2255
20230825,114500,2256904130,12510,12570,12570,12510,885
20230825,114400,2245808870,12530,12490,12700,12470,1169
20230825,114300,2231164750,12470,12650,12650,12470,1756
20230825,114200,2209110860,12680,12740,12750,12650,1043
20230825,114100,2195829390,12660,12730,12740,12650,1217
20230825,114000,2180351730,12730,12710,12760,12590,5977
20230825,113900,2104458320,12710,12630,12710,12630,6014
20230825,113800,2028330300,12630,12630,12630,12620,2629
20230825,113700,1995140420,12620,12620,12630,12590,2308
20230825,113600,1966037310,12630,12610,12630,12600,1562
20230825,113500,1946311180,12600,12590,12600,12510,4120
20230825,113400,1894560760,12590,12520,12590,12520,2037
20230825,113300,1869014100,12470,12390,12530,12390,9040
20230825,113200,1756526860,12370,12360,12370,12360,14
20230825,113100,1756353750,12350,12350,12360,12350,482
20230825,113000,1750400800,12350,12350,12360,12350,379
20230825,112900,1745719730,12390,12400,12400,12390,20
20230825,112800,1745471770,12400,12370,12400,12330,972
20230825,112700,1733473040,12370,12400,12400,12370,1374
20230825,112600,1716456020,12400,12410,12410,12400,3204
20230825,112500,1676716250,12400,12470,12470,12400,1529
20230825,112400,1657676040,12470,12400,12470,12400,1144
20230825,112300,1643450140,12370,12440,12440,12370,2302
20230825,112200,1614933590,12440,12450,12470,12440,1008
20230825,112100,1602382590,12450,12370,12450,12370,3410
20230825,112000,1560138620,12330,12330,12330,12330,31
20230825,111900,1559756390,12330,12340,12340,12330,124
20230825,111800,1558227280,12380,12330,12380,12330,25
20230825,111700,1557918550,12330,12350,12390,12320,1100
20230825,111600,1544341190,12340,12360,12370,12330,714
20230825,111500,1535531550,12320,12320,12320,12320,832
20230825,111400,1525281310,12290,12230,12290,12230,740
20230825,111300,1516194150,12230,12120,12230,12120,6814
20230825,111200,1433263280,12110,12050,12110,12050,6286
20230825,111100,1357278720,12050,12050,12060,12050,1417
20230825,111000,1340201720,12000,12000,12000,12000,525
20230825,110900,1333901720,11950,12000,12000,11950,2157
20230825,110800,1308086720,12050,11990,12050,11990,6226
20230825,110700,1233390340,11970,11920,11970,11920,138
20230825,110600,1231738540,11920,11920,11920,11920,62
20230825,110500,1230999500,11960,12000,12000,11960,3090
20230825,110400,1193980560,11960,11960,11960,11960,0
20230825,110300,1193980560,11960,11960,11960,11960,0
20230825,110200,1193980560,11960,11850,11960,11850,2730
20230825,110100,1161480730,11850,11830,11850,11830,2559
20230825,110000,1131180170,11830,11830,11830,11780,538
20230825,105900,1124817480,11830,11740,11830,11740,824
20230825,105800,1115124680,11700,11700,11700,11700,37
20230825,105700,1114691780,11750,11750,11750,11750,0
20230825,105600,1114691780,11750,11750,11750,11750,0
20230825,105500,1114691780,11750,11750,11750,11750,22
20230825,105400,1114433280,11780,11740,11790,11740,862
20230825,105300,1104303090,11740,11770,11770,11570,4387
20230825,105200,1053371080,11850,11810,11850,11810,202
20230825,105100,1050979680,11840,11780,11840,11780,2580
20230825,105000,1020541200,11780,11780,11780,11780,1
20230825,104900,1020529420,11780,11800,11800,11760,48
20230825,104800,1019964200,11800,11800,11800,11800,41
20230825,104700,1019480400,11800,11620,11800,11620,6174
20230825,104600,947211730,11570,11570,11570,11570,5
20230825,104500,947153880,11560,11580,11580,11560,6
20230825,104400,947084420,11580,11580,11580,11580,600
20230825,104300,940136420,11580,11580,11580,11580,0
20230825,104200,940136420,11580,11580,11580,11580,0
20230825,104100,940136420,11580,11580,11580,11580,0
20230825,104000,940136420,11580,11580,11580,11580,8
20230825,103900,940043780,11500,11500,11500,11500,10
20230825,103800,939928780,11500,11500,11500,11500,0
20230825,103700,939928780,11500,11500,11500,11500,0
20230825,103600,939928780,11500,11500,11500,11500,51
20230825,103500,939342280,11500,11500,11500,11500,0
20230825,103400,939342280,11500,11500,11500,11500,1
20230825,103300,939330780,11580,11580,11580,11580,0
20230825,103200,939330780,11580,11580,11580,11580,0
20230825,103100,939330780,11580,11580,11580,11580,0
20230825,103000,939330780,11580,11580,11580,11580,10
20230825,102900,939214980,11500,11500,11500,11500,82
20230825,102800,938271980,11500,11510,11510,11500,900
20230825,102700,927921270,11550,11580,11580,11550,2407
20230825,102600,900114380,11580,11580,11580,11580,83
20230825,102500,899153240,11580,11580,11580,11580,0
20230825,102400,899153240,11580,11630,11630,11580,215
20230825,102300,896655400,11630,11640,11640,11630,535
20230825,102200,890428030,11640,11630,11640,11600,1189
20230825,102100,876630000,11650,11580,11700,11550,2503
20230825,102000,847473140,11580,11550,11580,11550,197
20230825,101900,845194490,11550,11550,11550,11550,0
20230825,101800,845194490,11550,11570,11580,11550,120
20230825,101700,843806060,11580,11600,11600,11580,266
20230825,101600,840721680,11590,11500,11590,11500,1291
20230825,101500,825805740,11500,11490,11540,11490,1127
20230825,101400,812842260,11490,11490,11490,11490,1
20230825,101300,812830770,11500,11500,11500,11500,29
20230825,101200,812497270,11530,11530,11530,11530,189
20230825,101100,810318100,11520,11340,11520,11340,1128
20230825,101000,797425300,11310,11310,11310,11310,18
20230825,100900,797221720,11300,11330,11340,11300,155
20230825,100800,795465600,11300,11350,11350,11300,1000
20230825,100700,784128990,11350,11340,11350,11340,240
20230825,100600,781406600,11350,11340,11350,11320,1096
20230825,100500,768992920,11390,11400,11400,11390,83
20230825,100400,768047450,11400,11450,11480,11330,910
20230825,100300,757667890,11460,11570,11580,11380,1085
20230825,100200,745224050,11580,11360,11580,11350,744
20230825,100100,736756400,11350,11290,11350,11250,521
20230825,100000,730869390,11300,11300,11300,11300,103
20230825,095900,729705490,11250,11200,11250,11200,878
20230825,095800,719843150,11200,11140,11200,11140,447
20230825,095700,714841170,11140,11120,11140,11120,15
20230825,095600,714674170,11120,11090,11120,11090,312
20230825,095500,711204920,11080,11040,11080,11040,857
20230825,095400,701743570,11100,11090,11100,11090,293
20230825,095300,698491590,11100,11120,11120,11100,6
20230825,095200,698424970,11130,11030,11200,11020,878
20230825,095100,688722900,10910,10780,11040,10780,41556
20230825,095000,240287560,10780,10780,10780,10780,5100
20230825,094900,185309560,10780,10780,10780,10780,4
20230825,094800,185266440,10780,10770,10780,10770,5297
20230825,094700,128167680,10770,10770,10770,10770,10
20230825,094600,128059980,10720,10730,10730,10720,528
20230825,094500,122396910,10780,10780,10780,10780,0
20230825,094400,122396910,10780,10780,10780,10780,0
20230825,094300,122396910,10780,10780,10780,10780,0
20230825,094200,122396910,10780,10780,10780,10780,0
20230825,094100,122396910,10780,10780,10780,10780,0
20230825,094000,122396910,10780,10780,10780,10780,0
20230825,093900,122396910,10780,10780,10780,10780,0
20230825,093800,122396910,10780,10780,10780,10780,0
20230825,093700,122396910,10780,10780,10780,10780,0
20230825,093600,122396910,10780,10780,10780,10780,0
20230825,093500,122396910,10780,10780,10780,10780,0
20230825,093400,122396910,10780,10780,10780,10780,1
20230825,093300,122386130,10780,10780,10780,10780,0
20230825,093200,122386130,10780,10780,10780,10780,6
20230825,093100,122321450,10780,10750,10780,10720,949
20230825,093000,112139160,10780,10780,10780,10780,465
20230825,092900,107126460,10780,10780,10780,10780,0
20230825,092800,107126460,10780,10780,10780,10780,0
20230825,092700,107126460,10780,10780,10780,10780,0
20230825,092600,107126460,10780,10780,10780,10780,1
20230825,092500,107115680,10780,10780,10780,10780,0
20230825,092400,107115680,10780,10750,10780,10750,417
20230825,092300,102622460,10750,10770,10770,10750,376
20230825,092200,98575810,10780,10770,10780,10770,15
20230825,092100,98414250,10780,10780,10780,10780,0
20230825,092000,98414250,10780,10780,10780,10780,60
20230825,091900,97767450,10780,10780,10780,10780,23
20230825,091800,97519510,10770,10770,10770,10770,0
20230825,091700,97519510,10770,10770,10770,10770,871
20230825,091600,88138840,10770,10770,10770,10770,0
20230825,091500,88138840,10770,10770,10770,10770,100
20230825,091400,87061840,10770,10770,10770,10770,0
20230825,091300,87061840,10770,10770,10770,10770,0
20230825,091200,87061840,10770,10770,10770,10770,0
20230825,091100,87061840,10770,10770,10770,10770,1000
20230825,091000,76291840,10770,10870,10870,10770,67
20230825,090900,75570050,10770,10790,10790,10770,1554
20230825,090800,58828500,10790,10790,10790,10790,0
20230825,090700,58828500,10790,10800,10800,10790,1100
20230825,090600,46956250,10800,10800,10800,10800,100
20230825,090500,45876250,10800,10800,10800,10800,1534
20230825,090400,29309050,10800,10800,10800,10800,1000
20230825,090300,18509050,10800,10800,10800,10800,0
20230825,090200,18509050,10800,10800,10800,10800,0
20230825,090100,18509050,10800,10800,10800,10800,0
20230825,090000,18509050,10800,10880,10880,10800,1713