KissMeData/200780/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,200900,53092290,6520,6520,6520,6520,535
20230825,200800,53092290,6520,6520,6520,6520,0
20230825,200700,53092290,6520,6520,6520,6520,0
20230825,200600,53092290,6520,6520,6520,6520,0
20230825,200500,53092290,6520,6520,6520,6520,0
20230825,200400,53092290,6520,6520,6520,6520,0
20230825,200300,53092290,6520,6520,6520,6520,0
20230825,200200,53092290,6520,6520,6520,6520,0
20230825,200100,53092290,6520,6520,6520,6520,0
20230825,200000,53092290,6520,6520,6520,6520,0
20230825,195900,53092290,6520,6520,6520,6520,0
20230825,195800,53092290,6520,6520,6520,6520,0
20230825,195700,53092290,6520,6520,6520,6520,0
20230825,195600,53092290,6520,6520,6520,6520,0
20230825,195500,53092290,6520,6520,6520,6520,0
20230825,195400,53092290,6520,6520,6520,6520,0
20230825,195300,53092290,6520,6520,6520,6520,0
20230825,195200,53092290,6520,6520,6520,6520,0
20230825,195100,53092290,6520,6520,6520,6520,0
20230825,195000,53092290,6520,6520,6520,6520,0
20230825,194900,53092290,6520,6520,6520,6520,0
20230825,194800,53092290,6520,6520,6520,6520,0
20230825,194700,53092290,6520,6520,6520,6520,0
20230825,194600,53092290,6520,6520,6520,6520,0
20230825,194500,53092290,6520,6520,6520,6520,0
20230825,194400,53092290,6520,6520,6520,6520,0
20230825,194300,53092290,6520,6520,6520,6520,0
20230825,194200,53092290,6520,6520,6520,6520,0
20230825,194100,53092290,6520,6520,6520,6520,0
20230825,194000,53092290,6520,6520,6520,6520,0
20230825,193900,53092290,6520,6520,6520,6520,535
20230825,193800,53092290,6520,6520,6520,6520,0
20230825,193700,53092290,6520,6520,6520,6520,0
20230825,193600,53092290,6520,6520,6520,6520,0
20230825,193500,53092290,6520,6520,6520,6520,0
20230825,193400,53092290,6520,6520,6520,6520,0
20230825,193300,53092290,6520,6520,6520,6520,0
20230825,193200,53092290,6520,6520,6520,6520,0
20230825,193100,53092290,6520,6520,6520,6520,0
20230825,193000,53092290,6520,6520,6520,6520,0
20230825,192900,53092290,6520,6520,6520,6520,0
20230825,192800,53092290,6520,6520,6520,6520,0
20230825,192700,53092290,6520,6520,6520,6520,0
20230825,192600,53092290,6520,6520,6520,6520,0
20230825,192500,53092290,6520,6520,6520,6520,0
20230825,192400,53092290,6520,6520,6520,6520,0
20230825,192300,53092290,6520,6520,6520,6520,0
20230825,192200,53092290,6520,6520,6520,6520,0
20230825,192100,53092290,6520,6520,6520,6520,0
20230825,192000,53092290,6520,6520,6520,6520,0
20230825,191900,53092290,6520,6520,6520,6520,0
20230825,191800,53092290,6520,6520,6520,6520,0
20230825,191700,53092290,6520,6520,6520,6520,0
20230825,191600,53092290,6520,6520,6520,6520,0
20230825,191500,53092290,6520,6520,6520,6520,0
20230825,191400,53092290,6520,6520,6520,6520,0
20230825,191300,53092290,6520,6520,6520,6520,0
20230825,191200,53092290,6520,6520,6520,6520,0
20230825,191100,53092290,6520,6520,6520,6520,0
20230825,191000,53092290,6520,6520,6520,6520,0
20230825,190900,53092290,6520,6520,6520,6520,535
20230825,190800,53092290,6520,6520,6520,6520,0
20230825,190700,53092290,6520,6520,6520,6520,0
20230825,190600,53092290,6520,6520,6520,6520,0
20230825,190500,53092290,6520,6520,6520,6520,0
20230825,190400,53092290,6520,6520,6520,6520,0
20230825,190300,53092290,6520,6520,6520,6520,0
20230825,190200,53092290,6520,6520,6520,6520,0
20230825,190100,53092290,6520,6520,6520,6520,0
20230825,190000,53092290,6520,6520,6520,6520,0
20230825,185900,53092290,6520,6520,6520,6520,0
20230825,185800,53092290,6520,6520,6520,6520,0
20230825,185700,53092290,6520,6520,6520,6520,0
20230825,185600,53092290,6520,6520,6520,6520,0
20230825,185500,53092290,6520,6520,6520,6520,0
20230825,185400,53092290,6520,6520,6520,6520,0
20230825,185300,53092290,6520,6520,6520,6520,0
20230825,185200,53092290,6520,6520,6520,6520,0
20230825,185100,53092290,6520,6520,6520,6520,0
20230825,185000,53092290,6520,6520,6520,6520,0
20230825,184900,53092290,6520,6520,6520,6520,0
20230825,184800,53092290,6520,6520,6520,6520,0
20230825,184700,53092290,6520,6520,6520,6520,0
20230825,184600,53092290,6520,6520,6520,6520,0
20230825,184500,53092290,6520,6520,6520,6520,0
20230825,184400,53092290,6520,6520,6520,6520,0
20230825,184300,53092290,6520,6520,6520,6520,0
20230825,184200,53092290,6520,6520,6520,6520,0
20230825,184100,53092290,6520,6520,6520,6520,0
20230825,184000,53092290,6520,6520,6520,6520,0
20230825,183900,53092290,6520,6520,6520,6520,535
20230825,183800,53092290,6520,6520,6520,6520,0
20230825,183700,53092290,6520,6520,6520,6520,0
20230825,183600,53092290,6520,6520,6520,6520,0
20230825,183500,53092290,6520,6520,6520,6520,0
20230825,183400,53092290,6520,6520,6520,6520,0
20230825,183300,53092290,6520,6520,6520,6520,0
20230825,183200,53092290,6520,6520,6520,6520,0
20230825,183100,53092290,6520,6520,6520,6520,0
20230825,183000,53092290,6520,6520,6520,6520,0
20230825,182900,53092290,6520,6520,6520,6520,0
20230825,182800,53092290,6520,6520,6520,6520,0
20230825,182700,53092290,6520,6520,6520,6520,0
20230825,182600,53092290,6520,6520,6520,6520,0
20230825,182500,53092290,6520,6520,6520,6520,0
20230825,182400,53092290,6520,6520,6520,6520,0
20230825,182300,53092290,6520,6520,6520,6520,0
20230825,182200,53092290,6520,6520,6520,6520,0
20230825,182100,53092290,6520,6520,6520,6520,0
20230825,182000,53092290,6520,6520,6520,6520,0
20230825,181900,53092290,6520,6520,6520,6520,0
20230825,181800,53092290,6520,6520,6520,6520,0
20230825,181700,53092290,6520,6520,6520,6520,0
20230825,181600,53092290,6520,6520,6520,6520,0
20230825,181500,53092290,6520,6520,6520,6520,0
20230825,181400,53092290,6520,6520,6520,6520,0
20230825,181300,53092290,6520,6520,6520,6520,0
20230825,181200,53092290,6520,6520,6520,6520,0
20230825,181100,53092290,6520,6520,6520,6520,0
20230825,181000,53092290,6520,6520,6520,6520,0
20230825,180900,53092290,6520,6520,6520,6520,535
20230825,180800,53092290,6520,6520,6520,6520,0
20230825,180700,53092290,6520,6520,6520,6520,0
20230825,180600,53092290,6520,6520,6520,6520,0
20230825,180500,53092290,6520,6520,6520,6520,0
20230825,180400,53092290,6520,6520,6520,6520,0
20230825,180300,53092290,6520,6520,6520,6520,0
20230825,180200,53092290,6520,6520,6520,6520,0
20230825,180100,53092290,6520,6520,6520,6520,0
20230825,180000,53092290,6520,6520,6520,6520,0
20230825,175900,53092290,6520,6520,6520,6520,0
20230825,175800,53092290,6520,6520,6520,6520,0
20230825,175700,53092290,6520,6520,6520,6520,0
20230825,175600,53092290,6520,6520,6520,6520,0
20230825,175500,53092290,6520,6520,6520,6520,0
20230825,175400,53092290,6520,6520,6520,6520,0
20230825,175300,53092290,6520,6520,6520,6520,0
20230825,175200,53092290,6520,6520,6520,6520,0
20230825,175100,53092290,6520,6520,6520,6520,0
20230825,175000,53092290,6520,6520,6520,6520,0
20230825,174900,53092290,6520,6520,6520,6520,0
20230825,174800,53092290,6520,6520,6520,6520,0
20230825,174700,53092290,6520,6520,6520,6520,0
20230825,174600,53092290,6520,6520,6520,6520,0
20230825,174500,53092290,6520,6520,6520,6520,0
20230825,174400,53092290,6520,6520,6520,6520,0
20230825,174300,53092290,6520,6520,6520,6520,0
20230825,174200,53092290,6520,6520,6520,6520,0
20230825,174100,53092290,6520,6520,6520,6520,0
20230825,174000,53092290,6520,6520,6520,6520,0
20230825,173900,53092290,6520,6520,6520,6520,535
20230825,173800,53092290,6520,6520,6520,6520,0
20230825,173700,53092290,6520,6520,6520,6520,0
20230825,173600,53092290,6520,6520,6520,6520,0
20230825,173500,53092290,6520,6520,6520,6520,0
20230825,173400,53092290,6520,6520,6520,6520,0
20230825,173300,53092290,6520,6520,6520,6520,0
20230825,173200,53092290,6520,6520,6520,6520,0
20230825,173100,53092290,6520,6520,6520,6520,0
20230825,173000,53092290,6520,6520,6520,6520,0
20230825,172900,53092290,6520,6520,6520,6520,0
20230825,172800,53092290,6520,6520,6520,6520,0
20230825,172700,53092290,6520,6520,6520,6520,0
20230825,172600,53092290,6520,6520,6520,6520,0
20230825,172500,53092290,6520,6520,6520,6520,0
20230825,172400,53092290,6520,6520,6520,6520,0
20230825,172300,53092290,6520,6520,6520,6520,0
20230825,172200,53092290,6520,6520,6520,6520,0
20230825,172100,53092290,6520,6520,6520,6520,0
20230825,172000,53092290,6520,6520,6520,6520,0
20230825,171900,53092290,6520,6520,6520,6520,0
20230825,171800,53092290,6520,6520,6520,6520,0
20230825,171700,53092290,6520,6520,6520,6520,0
20230825,171600,53092290,6520,6520,6520,6520,0
20230825,171500,53092290,6520,6520,6520,6520,0
20230825,171400,53092290,6520,6520,6520,6520,0
20230825,171300,53092290,6520,6520,6520,6520,0
20230825,171200,53092290,6520,6520,6520,6520,0
20230825,171100,53092290,6520,6520,6520,6520,0
20230825,171000,53092290,6520,6520,6520,6520,0
20230825,170900,53092290,6520,6520,6520,6520,535
20230825,170800,53092290,6520,6520,6520,6520,0
20230825,170700,53092290,6520,6520,6520,6520,0
20230825,170600,53092290,6520,6520,6520,6520,0
20230825,170500,53092290,6520,6520,6520,6520,0
20230825,170400,53092290,6520,6520,6520,6520,0
20230825,170300,53092290,6520,6520,6520,6520,0
20230825,170200,53092290,6520,6520,6520,6520,0
20230825,170100,53092290,6520,6520,6520,6520,0
20230825,170000,53092290,6520,6520,6520,6520,0
20230825,165900,53092290,6520,6520,6520,6520,0
20230825,165800,53092290,6520,6520,6520,6520,0
20230825,165700,53092290,6520,6520,6520,6520,0
20230825,165600,53092290,6520,6520,6520,6520,0
20230825,165500,53092290,6520,6520,6520,6520,0
20230825,165400,53092290,6520,6520,6520,6520,0
20230825,165300,53092290,6520,6520,6520,6520,0
20230825,165200,53092290,6520,6520,6520,6520,0
20230825,165100,53092290,6520,6520,6520,6520,0
20230825,165000,53092290,6520,6520,6520,6520,0
20230825,164900,53092290,6520,6520,6520,6520,0
20230825,164800,53092290,6520,6520,6520,6520,0
20230825,164700,53092290,6520,6520,6520,6520,0
20230825,164600,53092290,6520,6520,6520,6520,0
20230825,164500,53092290,6520,6520,6520,6520,0
20230825,164400,53092290,6520,6520,6520,6520,0
20230825,164300,53092290,6520,6520,6520,6520,0
20230825,164200,53092290,6520,6520,6520,6520,0
20230825,164100,53092290,6520,6520,6520,6520,0
20230825,164000,53092290,6520,6520,6520,6520,0
20230825,163900,53092290,6520,6520,6520,6520,535
20230825,163800,53092290,6520,6520,6520,6520,0
20230825,163700,53092290,6520,6520,6520,6520,0
20230825,163600,53092290,6520,6520,6520,6520,0
20230825,163500,53092290,6520,6520,6520,6520,0
20230825,163400,53092290,6520,6520,6520,6520,0
20230825,163300,53092290,6520,6520,6520,6520,0
20230825,163200,53092290,6520,6520,6520,6520,0
20230825,163100,53092290,6520,6520,6520,6520,0
20230825,163000,53092290,6520,6520,6520,6520,0
20230825,162900,53092290,6520,6520,6520,6520,0
20230825,162800,53092290,6520,6520,6520,6520,0
20230825,162700,53092290,6520,6520,6520,6520,0
20230825,162600,53092290,6520,6520,6520,6520,0
20230825,162500,53092290,6520,6520,6520,6520,0
20230825,162400,53092290,6520,6520,6520,6520,0
20230825,162300,53092290,6520,6520,6520,6520,0
20230825,162200,53092290,6520,6520,6520,6520,0
20230825,162100,53092290,6520,6520,6520,6520,0
20230825,162000,53092290,6520,6520,6520,6520,0
20230825,161900,53092290,6520,6520,6520,6520,0
20230825,161800,53092290,6520,6520,6520,6520,0
20230825,161700,53092290,6520,6520,6520,6520,0
20230825,161600,53092290,6520,6520,6520,6520,0
20230825,161500,53092290,6520,6520,6520,6520,0
20230825,161400,53092290,6520,6520,6520,6520,0
20230825,161300,53092290,6520,6520,6520,6520,0
20230825,161200,53092290,6520,6520,6520,6520,0
20230825,161100,53092290,6520,6520,6520,6520,0
20230825,161000,53092290,6520,6520,6520,6520,0
20230825,160900,53092290,6520,6520,6520,6520,535
20230825,160800,53092290,6520,6520,6520,6520,0
20230825,160700,53092290,6520,6520,6520,6520,0
20230825,160600,53092290,6520,6520,6520,6520,0
20230825,160500,53092290,6520,6520,6520,6520,0
20230825,160400,53092290,6520,6520,6520,6520,0
20230825,160300,53092290,6520,6520,6520,6520,0
20230825,160200,53092290,6520,6520,6520,6520,0
20230825,160100,53092290,6520,6520,6520,6520,0
20230825,160000,53092290,6520,6520,6520,6520,0
20230825,155900,53092290,6520,6520,6520,6520,0
20230825,155800,53092290,6520,6520,6520,6520,0
20230825,155700,53092290,6520,6520,6520,6520,0
20230825,155600,53092290,6520,6520,6520,6520,0
20230825,155500,53092290,6520,6520,6520,6520,0
20230825,155400,53092290,6520,6520,6520,6520,0
20230825,155300,53092290,6520,6520,6520,6520,0
20230825,155200,53092290,6520,6520,6520,6520,0
20230825,155100,53092290,6520,6520,6520,6520,0
20230825,155000,53092290,6520,6520,6520,6520,0
20230825,154900,53092290,6520,6520,6520,6520,0
20230825,154800,53092290,6520,6520,6520,6520,0
20230825,154700,53092290,6520,6520,6520,6520,0
20230825,154600,53092290,6520,6520,6520,6520,0
20230825,154500,53092290,6520,6520,6520,6520,0
20230825,154400,53092290,6520,6520,6520,6520,0
20230825,154300,53092290,6520,6520,6520,6520,0
20230825,154200,53092290,6520,6520,6520,6520,0
20230825,154100,53092290,6520,6520,6520,6520,0
20230825,154000,53092290,6520,6520,6520,6520,0
20230825,153900,53092290,6520,6520,6520,6520,535
20230825,153800,53092290,6520,6520,6520,6520,0
20230825,153700,53092290,6520,6520,6520,6520,0
20230825,153600,53092290,6520,6520,6520,6520,0
20230825,153500,53092290,6520,6520,6520,6520,0
20230825,153400,53092290,6520,6520,6520,6520,0
20230825,153300,53092290,6520,6520,6520,6520,0
20230825,153200,53092290,6520,6520,6520,6520,0
20230825,153100,53092290,6520,6520,6520,6520,0
20230825,153000,53092290,6520,6520,6520,6520,535
20230825,152900,49604090,6610,6610,6610,6610,0
20230825,152800,49604090,6610,6610,6610,6610,0
20230825,152700,49604090,6610,6610,6610,6610,0
20230825,152600,49604090,6610,6610,6610,6610,0
20230825,152500,49604090,6610,6610,6610,6610,0
20230825,152400,49604090,6610,6610,6610,6610,0
20230825,152300,49604090,6610,6610,6610,6610,0
20230825,152200,49604090,6610,6610,6610,6610,0
20230825,152100,49604090,6610,6610,6610,6610,0
20230825,152000,49604090,6610,6610,6610,6610,0
20230825,151900,49604090,6610,6590,6610,6590,60
20230825,151800,49208140,6600,6550,6600,6550,3
20230825,151700,49188440,6550,6560,6610,6550,754
20230825,151600,44244280,6600,6600,6600,6600,2
20230825,151500,44231080,6600,6560,6600,6560,86
20230825,151400,43666880,6600,6600,6600,6550,1001
20230825,151300,37106920,6630,6630,6630,6630,0
20230825,151200,37106920,6630,6630,6630,6630,0
20230825,151100,37106920,6630,6630,6630,6630,0
20230825,151000,37106920,6630,6630,6630,6630,0
20230825,150900,37106920,6630,6630,6630,6630,0
20230825,150800,37106920,6630,6630,6630,6630,0
20230825,150700,37106920,6630,6630,6630,6630,0
20230825,150600,37106920,6630,6630,6630,6630,0
20230825,150500,37106920,6630,6630,6630,6630,0
20230825,150400,37106920,6630,6630,6630,6630,0
20230825,150300,37106920,6630,6630,6630,6630,0
20230825,150200,37106920,6630,6630,6630,6630,0
20230825,150100,37106920,6630,6630,6630,6630,0
20230825,150000,37106920,6630,6630,6630,6630,0
20230825,145900,37106920,6630,6630,6630,6630,0
20230825,145800,37106920,6630,6630,6630,6630,0
20230825,145700,37106920,6630,6630,6630,6630,0
20230825,145600,37106920,6630,6630,6630,6630,0
20230825,145500,37106920,6630,6630,6630,6630,0
20230825,145400,37106920,6630,6630,6630,6630,70
20230825,145300,36642820,6640,6640,6640,6640,0
20230825,145200,36642820,6640,6640,6640,6640,0
20230825,145100,36642820,6640,6640,6640,6640,0
20230825,145000,36642820,6640,6640,6640,6640,0
20230825,144900,36642820,6640,6640,6640,6640,0
20230825,144800,36642820,6640,6640,6640,6640,0
20230825,144700,36642820,6640,6640,6640,6640,0
20230825,144600,36642820,6640,6640,6640,6640,0
20230825,144500,36642820,6640,6640,6640,6640,0
20230825,144400,36642820,6640,6640,6640,6640,0
20230825,144300,36642820,6640,6640,6640,6640,0
20230825,144200,36642820,6640,6640,6640,6640,0
20230825,144100,36642820,6640,6640,6640,6640,0
20230825,144000,36642820,6640,6640,6640,6640,0
20230825,143900,36642820,6640,6640,6640,6640,0
20230825,143800,36642820,6640,6640,6640,6640,0
20230825,143700,36642820,6640,6640,6640,6640,0
20230825,143600,36642820,6640,6640,6640,6640,0
20230825,143500,36642820,6640,6640,6640,6640,0
20230825,143400,36642820,6640,6640,6640,6640,0
20230825,143300,36642820,6640,6640,6640,6640,0
20230825,143200,36642820,6640,6640,6640,6640,0
20230825,143100,36642820,6640,6640,6640,6640,0
20230825,143000,36642820,6640,6640,6640,6640,0
20230825,142900,36642820,6640,6640,6640,6640,0
20230825,142800,36642820,6640,6640,6640,6640,0
20230825,142700,36642820,6640,6550,6640,6550,206
20230825,142600,35293280,6560,6560,6560,6560,0
20230825,142500,35293280,6560,6560,6560,6560,1
20230825,142400,35286720,6570,6570,6570,6570,1
20230825,142300,35280150,6600,6600,6600,6600,1
20230825,142200,35273550,6630,6630,6630,6630,0
20230825,142100,35273550,6630,6630,6630,6630,0
20230825,142000,35273550,6630,6630,6630,6630,0
20230825,141900,35273550,6630,6630,6630,6630,16
20230825,141800,35167470,6640,6640,6640,6640,0
20230825,141700,35167470,6640,6640,6640,6640,0
20230825,141600,35167470,6640,6640,6640,6640,0
20230825,141500,35167470,6640,6610,6640,6610,9
20230825,141400,35107820,6570,6570,6570,6570,0
20230825,141300,35107820,6570,6570,6570,6570,5
20230825,141200,35074970,6550,6550,6550,6550,0
20230825,141100,35074970,6550,6550,6550,6550,0
20230825,141000,35074970,6550,6550,6550,6550,0
20230825,140900,35074970,6550,6550,6550,6550,0
20230825,140800,35074970,6550,6550,6550,6550,0
20230825,140700,35074970,6550,6600,6600,6550,1090
20230825,140600,27909930,6630,6630,6630,6630,0
20230825,140500,27909930,6630,6630,6630,6630,0
20230825,140400,27909930,6630,6630,6630,6630,0
20230825,140300,27909930,6630,6630,6630,6630,0
20230825,140200,27909930,6630,6630,6630,6630,0
20230825,140100,27909930,6630,6630,6630,6630,0
20230825,140000,27909930,6630,6630,6630,6630,0
20230825,135900,27909930,6630,6630,6630,6630,0
20230825,135800,27909930,6630,6630,6630,6630,0
20230825,135700,27909930,6630,6630,6630,6630,0
20230825,135600,27909930,6630,6630,6630,6630,0
20230825,135500,27909930,6630,6630,6630,6630,0
20230825,135400,27909930,6630,6630,6630,6630,0
20230825,135300,27909930,6630,6630,6630,6630,0
20230825,135200,27909930,6630,6630,6630,6630,0
20230825,135100,27909930,6630,6630,6630,6630,2
20230825,135000,27896670,6630,6630,6630,6630,0
20230825,134900,27896670,6630,6630,6630,6630,0
20230825,134800,27896670,6630,6630,6630,6630,0
20230825,134700,27896670,6630,6630,6630,6630,0
20230825,134600,27896670,6630,6630,6630,6630,0
20230825,134500,27896670,6630,6630,6630,6630,0
20230825,134400,27896670,6630,6630,6630,6630,0
20230825,134300,27896670,6630,6630,6630,6630,0
20230825,134200,27896670,6630,6630,6630,6630,0
20230825,134100,27896670,6630,6630,6630,6630,0
20230825,134000,27896670,6630,6630,6630,6630,0
20230825,133900,27896670,6630,6630,6630,6630,0
20230825,133800,27896670,6630,6630,6630,6630,0
20230825,133700,27896670,6630,6630,6630,6630,0
20230825,133600,27896670,6630,6630,6630,6630,0
20230825,133500,27896670,6630,6630,6630,6630,0
20230825,133400,27896670,6630,6630,6630,6630,0
20230825,133300,27896670,6630,6630,6630,6630,0
20230825,133200,27896670,6630,6630,6630,6630,0
20230825,133100,27896670,6630,6630,6630,6630,0
20230825,133000,27896670,6630,6630,6630,6630,0
20230825,132900,27896670,6630,6630,6630,6630,0
20230825,132800,27896670,6630,6630,6630,6630,0
20230825,132700,27896670,6630,6630,6630,6630,0
20230825,132600,27896670,6630,6630,6630,6630,0
20230825,132500,27896670,6630,6630,6630,6630,0
20230825,132400,27896670,6630,6630,6630,6630,0
20230825,132300,27896670,6630,6630,6630,6630,0
20230825,132200,27896670,6630,6630,6630,6630,0
20230825,132100,27896670,6630,6630,6630,6630,0
20230825,132000,27896670,6630,6630,6630,6630,0
20230825,131900,27896670,6630,6630,6630,6630,0
20230825,131800,27896670,6630,6630,6630,6630,0
20230825,131700,27896670,6630,6630,6630,6630,0
20230825,131600,27896670,6630,6630,6630,6630,0
20230825,131500,27896670,6630,6630,6630,6630,0
20230825,131400,27896670,6630,6630,6630,6630,0
20230825,131300,27896670,6630,6630,6630,6630,0
20230825,131200,27896670,6630,6630,6630,6630,0
20230825,131100,27896670,6630,6630,6630,6630,0
20230825,131000,27896670,6630,6630,6630,6630,0
20230825,130900,27896670,6630,6630,6630,6630,0
20230825,130800,27896670,6630,6630,6630,6630,0
20230825,130700,27896670,6630,6630,6630,6630,0
20230825,130600,27896670,6630,6630,6630,6630,0
20230825,130500,27896670,6630,6630,6630,6630,0
20230825,130400,27896670,6630,6630,6630,6630,0
20230825,130300,27896670,6630,6630,6630,6630,0
20230825,130200,27896670,6630,6630,6630,6630,0
20230825,130100,27896670,6630,6630,6630,6630,0
20230825,130000,27896670,6630,6630,6630,6630,1
20230825,125900,27890040,6620,6620,6620,6620,0
20230825,125800,27890040,6620,6620,6620,6620,0
20230825,125700,27890040,6620,6620,6620,6620,0
20230825,125600,27890040,6620,6620,6620,6620,0
20230825,125500,27890040,6620,6620,6620,6620,0
20230825,125400,27890040,6620,6620,6620,6620,0
20230825,125300,27890040,6620,6620,6620,6620,0
20230825,125200,27890040,6620,6620,6620,6620,0
20230825,125100,27890040,6620,6620,6620,6620,1
20230825,125000,27883420,6630,6630,6630,6630,50
20230825,124900,27551920,6630,6630,6630,6630,0
20230825,124800,27551920,6630,6630,6630,6630,0
20230825,124700,27551920,6630,6630,6630,6630,0
20230825,124600,27551920,6630,6630,6630,6630,0
20230825,124500,27551920,6630,6630,6630,6630,0
20230825,124400,27551920,6630,6630,6630,6630,0
20230825,124300,27551920,6630,6630,6630,6630,0
20230825,124200,27551920,6630,6630,6630,6630,0
20230825,124100,27551920,6630,6610,6630,6610,31
20230825,124000,27346410,6610,6610,6610,6610,29
20230825,123900,27154720,6610,6610,6610,6610,0
20230825,123800,27154720,6610,6610,6610,6610,0
20230825,123700,27154720,6610,6610,6610,6610,0
20230825,123600,27154720,6610,6610,6610,6610,4
20230825,123500,27128280,6610,6610,6610,6610,0
20230825,123400,27128280,6610,6610,6610,6610,0
20230825,123300,27128280,6610,6610,6610,6610,1
20230825,123200,27121670,6640,6640,6640,6640,0
20230825,123100,27121670,6640,6640,6640,6640,0
20230825,123000,27121670,6640,6640,6640,6640,0
20230825,122900,27121670,6640,6640,6640,6640,0
20230825,122800,27121670,6640,6640,6640,6640,0
20230825,122700,27121670,6640,6640,6640,6640,0
20230825,122600,27121670,6640,6640,6640,6640,0
20230825,122500,27121670,6640,6640,6640,6640,0
20230825,122400,27121670,6640,6640,6640,6640,0
20230825,122300,27121670,6640,6640,6640,6640,0
20230825,122200,27121670,6640,6640,6640,6640,0
20230825,122100,27121670,6640,6640,6640,6640,0
20230825,122000,27121670,6640,6640,6640,6640,0
20230825,121900,27121670,6640,6640,6640,6640,0
20230825,121800,27121670,6640,6640,6640,6640,0
20230825,121700,27121670,6640,6640,6640,6640,0
20230825,121600,27121670,6640,6640,6640,6640,0
20230825,121500,27121670,6640,6640,6640,6640,0
20230825,121400,27121670,6640,6640,6640,6640,0
20230825,121300,27121670,6640,6640,6640,6640,0
20230825,121200,27121670,6640,6640,6640,6640,0
20230825,121100,27121670,6640,6640,6640,6640,0
20230825,121000,27121670,6640,6640,6640,6640,0
20230825,120900,27121670,6640,6640,6640,6640,0
20230825,120800,27121670,6640,6640,6640,6640,0
20230825,120700,27121670,6640,6640,6640,6640,0
20230825,120600,27121670,6640,6640,6640,6640,0
20230825,120500,27121670,6640,6640,6640,6640,0
20230825,120400,27121670,6640,6640,6640,6640,0
20230825,120300,27121670,6640,6640,6640,6640,0
20230825,120200,27121670,6640,6640,6640,6640,0
20230825,120100,27121670,6640,6640,6640,6640,0
20230825,120000,27121670,6640,6640,6640,6640,0
20230825,115900,27121670,6640,6640,6640,6640,0
20230825,115800,27121670,6640,6640,6640,6640,0
20230825,115700,27121670,6640,6640,6640,6640,0
20230825,115600,27121670,6640,6640,6640,6640,0
20230825,115500,27121670,6640,6640,6640,6640,0
20230825,115400,27121670,6640,6640,6640,6640,0
20230825,115300,27121670,6640,6640,6640,6640,0
20230825,115200,27121670,6640,6640,6640,6640,0
20230825,115100,27121670,6640,6640,6640,6640,0
20230825,115000,27121670,6640,6640,6640,6640,0
20230825,114900,27121670,6640,6640,6640,6640,0
20230825,114800,27121670,6640,6640,6640,6640,0
20230825,114700,27121670,6640,6640,6640,6640,0
20230825,114600,27121670,6640,6640,6640,6640,0
20230825,114500,27121670,6640,6640,6640,6640,0
20230825,114400,27121670,6640,6630,6640,6630,60
20230825,114300,26723860,6570,6570,6570,6570,0
20230825,114200,26723860,6570,6570,6570,6570,0
20230825,114100,26723860,6570,6570,6570,6570,0
20230825,114000,26723860,6570,6570,6570,6570,0
20230825,113900,26723860,6570,6570,6570,6570,0
20230825,113800,26723860,6570,6570,6570,6570,0
20230825,113700,26723860,6570,6570,6570,6570,0
20230825,113600,26723860,6570,6580,6580,6570,200
20230825,113500,25408810,6610,6610,6610,6610,0
20230825,113400,25408810,6610,6610,6610,6610,0
20230825,113300,25408810,6610,6610,6610,6610,0
20230825,113200,25408810,6610,6610,6610,6610,0
20230825,113100,25408810,6610,6610,6610,6610,0
20230825,113000,25408810,6610,6610,6610,6610,0
20230825,112900,25408810,6610,6610,6610,6610,0
20230825,112800,25408810,6610,6610,6610,6610,0
20230825,112700,25408810,6610,6610,6610,6610,0
20230825,112600,25408810,6610,6610,6610,6610,0
20230825,112500,25408810,6610,6610,6610,6610,728
20230825,112400,20596730,6640,6640,6640,6640,0
20230825,112300,20596730,6640,6640,6640,6640,0
20230825,112200,20596730,6640,6640,6640,6640,0
20230825,112100,20596730,6640,6640,6640,6640,0
20230825,112000,20596730,6640,6640,6640,6640,0
20230825,111900,20596730,6640,6640,6640,6640,0
20230825,111800,20596730,6640,6640,6640,6640,0
20230825,111700,20596730,6640,6640,6640,6640,0
20230825,111600,20596730,6640,6640,6640,6640,0
20230825,111500,20596730,6640,6640,6640,6640,0
20230825,111400,20596730,6640,6640,6640,6640,0
20230825,111300,20596730,6640,6640,6640,6640,50
20230825,111200,20264730,6610,6610,6610,6610,0
20230825,111100,20264730,6610,6610,6610,6610,0
20230825,111000,20264730,6610,6610,6610,6610,0
20230825,110900,20264730,6610,6610,6610,6610,0
20230825,110800,20264730,6610,6610,6610,6610,0
20230825,110700,20264730,6610,6610,6610,6610,5
20230825,110600,20231680,6640,6640,6640,6640,0
20230825,110500,20231680,6640,6640,6640,6640,0
20230825,110400,20231680,6640,6640,6640,6640,0
20230825,110300,20231680,6640,6640,6640,6640,0
20230825,110200,20231680,6640,6640,6640,6640,106
20230825,110100,19527840,6640,6640,6640,6640,0
20230825,110000,19527840,6640,6610,6640,6610,387
20230825,105900,16959450,6610,6610,6610,6610,0
20230825,105800,16959450,6610,6610,6610,6610,9
20230825,105700,16899960,6610,6610,6610,6610,0
20230825,105600,16899960,6610,6610,6610,6610,0
20230825,105500,16899960,6610,6610,6610,6610,0
20230825,105400,16899960,6610,6610,6610,6610,0
20230825,105300,16899960,6610,6610,6610,6610,0
20230825,105200,16899960,6610,6610,6610,6610,0
20230825,105100,16899960,6610,6610,6610,6610,0
20230825,105000,16899960,6610,6610,6610,6610,0
20230825,104900,16899960,6610,6610,6610,6610,0
20230825,104800,16899960,6610,6610,6610,6610,0
20230825,104700,16899960,6610,6610,6610,6610,0
20230825,104600,16899960,6610,6610,6610,6610,0
20230825,104500,16899960,6610,6610,6610,6610,0
20230825,104400,16899960,6610,6610,6610,6610,0
20230825,104300,16899960,6610,6610,6610,6610,0
20230825,104200,16899960,6610,6610,6610,6610,0
20230825,104100,16899960,6610,6610,6610,6610,0
20230825,104000,16899960,6610,6610,6610,6610,91
20230825,103900,16298450,6610,6610,6610,6610,0
20230825,103800,16298450,6610,6610,6610,6610,0
20230825,103700,16298450,6610,6610,6610,6610,0
20230825,103600,16298450,6610,6610,6610,6610,0
20230825,103500,16298450,6610,6610,6610,6610,0
20230825,103400,16298450,6610,6610,6610,6610,0
20230825,103300,16298450,6610,6610,6610,6610,0
20230825,103200,16298450,6610,6610,6610,6610,3
20230825,103100,16278620,6610,6600,6610,6600,8
20230825,103000,16225750,6570,6570,6570,6570,0
20230825,102900,16225750,6570,6570,6570,6570,0
20230825,102800,16225750,6570,6570,6570,6570,30
20230825,102700,16028650,6570,6570,6570,6570,0
20230825,102600,16028650,6570,6570,6570,6570,10
20230825,102500,15962950,6590,6590,6590,6590,0
20230825,102400,15962950,6590,6590,6590,6590,0
20230825,102300,15962950,6590,6590,6590,6590,0
20230825,102200,15962950,6590,6590,6590,6590,0
20230825,102100,15962950,6590,6590,6590,6590,0
20230825,102000,15962950,6590,6590,6590,6590,50
20230825,101900,15633450,6590,6590,6590,6590,10
20230825,101800,15567550,6610,6610,6610,6610,0
20230825,101700,15567550,6610,6610,6610,6610,0
20230825,101600,15567550,6610,6610,6610,6610,0
20230825,101500,15567550,6610,6610,6610,6610,0
20230825,101400,15567550,6610,6610,6610,6610,0
20230825,101300,15567550,6610,6610,6610,6610,0
20230825,101200,15567550,6610,6610,6610,6610,0
20230825,101100,15567550,6610,6610,6610,6610,0
20230825,101000,15567550,6610,6570,6610,6550,151
20230825,100900,14577290,6630,6630,6630,6630,0
20230825,100800,14577290,6630,6630,6630,6630,0
20230825,100700,14577290,6630,6630,6630,6630,0
20230825,100600,14577290,6630,6630,6630,6630,0
20230825,100500,14577290,6630,6610,6630,6610,21
20230825,100400,14438350,6550,6550,6550,6550,0
20230825,100300,14438350,6550,6550,6550,6550,0
20230825,100200,14438350,6550,6610,6610,6550,704
20230825,100100,9804540,6640,6640,6640,6640,0
20230825,100000,9804540,6640,6640,6640,6640,0
20230825,095900,9804540,6640,6640,6640,6640,0
20230825,095800,9804540,6640,6640,6640,6640,0
20230825,095700,9804540,6640,6640,6640,6640,0
20230825,095600,9804540,6640,6640,6640,6640,0
20230825,095500,9804540,6640,6640,6640,6640,0
20230825,095400,9804540,6640,6640,6640,6640,0
20230825,095300,9804540,6640,6640,6640,6640,0
20230825,095200,9804540,6640,6640,6640,6640,0
20230825,095100,9804540,6640,6640,6640,6640,6
20230825,095000,9764700,6640,6640,6640,6640,12
20230825,094900,9685020,6640,6640,6640,6640,12
20230825,094800,9605340,6640,6640,6640,6640,12
20230825,094700,9525660,6640,6630,6640,6630,6
20230825,094600,9485830,6640,6640,6640,6640,12
20230825,094500,9406150,6640,6640,6640,6640,19
20230825,094400,9279990,6640,6640,6640,6640,0
20230825,094300,9279990,6640,6640,6640,6640,0
20230825,094200,9279990,6640,6640,6640,6640,1
20230825,094100,9273350,6610,6610,6610,6610,0
20230825,094000,9273350,6610,6610,6610,6610,0
20230825,093900,9273350,6610,6610,6610,6610,0
20230825,093800,9273350,6610,6610,6610,6610,200
20230825,093700,7951350,6610,6610,6610,6610,0
20230825,093600,7951350,6610,6610,6610,6610,1
20230825,093500,7944740,6640,6640,6640,6640,0
20230825,093400,7944740,6640,6640,6640,6640,0
20230825,093300,7944740,6640,6640,6640,6640,0
20230825,093200,7944740,6640,6640,6640,6640,1
20230825,093100,7938100,6630,6630,6630,6630,0
20230825,093000,7938100,6630,6630,6630,6630,0
20230825,092900,7938100,6630,6630,6630,6630,0
20230825,092800,7938100,6630,6630,6630,6630,20
20230825,092700,7805500,6630,6630,6630,6630,0
20230825,092600,7805500,6630,6630,6630,6630,0
20230825,092500,7805500,6630,6630,6630,6630,0
20230825,092400,7805500,6630,6630,6630,6630,0
20230825,092300,7805500,6630,6630,6630,6630,0
20230825,092200,7805500,6630,6630,6630,6630,0
20230825,092100,7805500,6630,6630,6630,6630,0
20230825,092000,7805500,6630,6630,6630,6630,0
20230825,091900,7805500,6630,6630,6660,6620,28
20230825,091800,7619900,6630,6640,6640,6630,500
20230825,091700,4302470,6650,6650,6650,6650,0
20230825,091600,4302470,6650,6650,6650,6650,0
20230825,091500,4302470,6650,6650,6650,6650,0
20230825,091400,4302470,6650,6670,6670,6650,195
20230825,091300,3005320,6690,6690,6690,6690,0
20230825,091200,3005320,6690,6690,6690,6690,7
20230825,091100,2958490,6690,6690,6690,6690,0
20230825,091000,2958490,6690,6690,6690,6690,0
20230825,090900,2958490,6690,6690,6690,6690,0
20230825,090800,2958490,6690,6690,6690,6690,0
20230825,090700,2958490,6690,6690,6690,6690,10
20230825,090600,2891590,6680,6680,6680,6680,0
20230825,090500,2891590,6680,6680,6680,6680,354
20230825,090400,526870,6680,6680,6680,6680,0
20230825,090300,526870,6680,6670,6680,6670,2
20230825,090200,513520,6650,6650,6650,6650,10
20230825,090100,447020,6650,6650,6650,6650,15
20230825,090000,347270,6650,6680,6680,6650,52