KissMeData/220180/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,201400,164922570,3160,3160,3160,3160,1228
20230825,201300,164922570,3160,3160,3160,3160,0
20230825,201200,164922570,3160,3160,3160,3160,0
20230825,201100,164922570,3160,3160,3160,3160,0
20230825,201000,164922570,3160,3160,3160,3160,0
20230825,200900,164922570,3160,3160,3160,3160,0
20230825,200800,164922570,3160,3160,3160,3160,0
20230825,200700,164922570,3160,3160,3160,3160,0
20230825,200600,164922570,3160,3160,3160,3160,0
20230825,200500,164922570,3160,3160,3160,3160,0
20230825,200400,164922570,3160,3160,3160,3160,0
20230825,200300,164922570,3160,3160,3160,3160,0
20230825,200200,164922570,3160,3160,3160,3160,0
20230825,200100,164922570,3160,3160,3160,3160,0
20230825,200000,164922570,3160,3160,3160,3160,0
20230825,195900,164922570,3160,3160,3160,3160,0
20230825,195800,164922570,3160,3160,3160,3160,0
20230825,195700,164922570,3160,3160,3160,3160,0
20230825,195600,164922570,3160,3160,3160,3160,0
20230825,195500,164922570,3160,3160,3160,3160,0
20230825,195400,164922570,3160,3160,3160,3160,0
20230825,195300,164922570,3160,3160,3160,3160,0
20230825,195200,164922570,3160,3160,3160,3160,0
20230825,195100,164922570,3160,3160,3160,3160,0
20230825,195000,164922570,3160,3160,3160,3160,0
20230825,194900,164922570,3160,3160,3160,3160,0
20230825,194800,164922570,3160,3160,3160,3160,0
20230825,194700,164922570,3160,3160,3160,3160,0
20230825,194600,164922570,3160,3160,3160,3160,0
20230825,194500,164922570,3160,3160,3160,3160,0
20230825,194400,164922570,3160,3160,3160,3160,1228
20230825,194300,164922570,3160,3160,3160,3160,0
20230825,194200,164922570,3160,3160,3160,3160,0
20230825,194100,164922570,3160,3160,3160,3160,0
20230825,194000,164922570,3160,3160,3160,3160,0
20230825,193900,164922570,3160,3160,3160,3160,0
20230825,193800,164922570,3160,3160,3160,3160,0
20230825,193700,164922570,3160,3160,3160,3160,0
20230825,193600,164922570,3160,3160,3160,3160,0
20230825,193500,164922570,3160,3160,3160,3160,0
20230825,193400,164922570,3160,3160,3160,3160,0
20230825,193300,164922570,3160,3160,3160,3160,0
20230825,193200,164922570,3160,3160,3160,3160,0
20230825,193100,164922570,3160,3160,3160,3160,0
20230825,193000,164922570,3160,3160,3160,3160,0
20230825,192900,164922570,3160,3160,3160,3160,0
20230825,192800,164922570,3160,3160,3160,3160,0
20230825,192700,164922570,3160,3160,3160,3160,0
20230825,192600,164922570,3160,3160,3160,3160,0
20230825,192500,164922570,3160,3160,3160,3160,0
20230825,192400,164922570,3160,3160,3160,3160,0
20230825,192300,164922570,3160,3160,3160,3160,0
20230825,192200,164922570,3160,3160,3160,3160,0
20230825,192100,164922570,3160,3160,3160,3160,0
20230825,192000,164922570,3160,3160,3160,3160,0
20230825,191900,164922570,3160,3160,3160,3160,0
20230825,191800,164922570,3160,3160,3160,3160,0
20230825,191700,164922570,3160,3160,3160,3160,0
20230825,191600,164922570,3160,3160,3160,3160,0
20230825,191500,164922570,3160,3160,3160,3160,0
20230825,191400,164922570,3160,3160,3160,3160,1228
20230825,191300,164922570,3160,3160,3160,3160,0
20230825,191200,164922570,3160,3160,3160,3160,0
20230825,191100,164922570,3160,3160,3160,3160,0
20230825,191000,164922570,3160,3160,3160,3160,0
20230825,190900,164922570,3160,3160,3160,3160,0
20230825,190800,164922570,3160,3160,3160,3160,0
20230825,190700,164922570,3160,3160,3160,3160,0
20230825,190600,164922570,3160,3160,3160,3160,0
20230825,190500,164922570,3160,3160,3160,3160,0
20230825,190400,164922570,3160,3160,3160,3160,0
20230825,190300,164922570,3160,3160,3160,3160,0
20230825,190200,164922570,3160,3160,3160,3160,0
20230825,190100,164922570,3160,3160,3160,3160,0
20230825,190000,164922570,3160,3160,3160,3160,0
20230825,185900,164922570,3160,3160,3160,3160,0
20230825,185800,164922570,3160,3160,3160,3160,0
20230825,185700,164922570,3160,3160,3160,3160,0
20230825,185600,164922570,3160,3160,3160,3160,0
20230825,185500,164922570,3160,3160,3160,3160,0
20230825,185400,164922570,3160,3160,3160,3160,0
20230825,185300,164922570,3160,3160,3160,3160,0
20230825,185200,164922570,3160,3160,3160,3160,0
20230825,185100,164922570,3160,3160,3160,3160,0
20230825,185000,164922570,3160,3160,3160,3160,0
20230825,184900,164922570,3160,3160,3160,3160,0
20230825,184800,164922570,3160,3160,3160,3160,0
20230825,184700,164922570,3160,3160,3160,3160,0
20230825,184600,164922570,3160,3160,3160,3160,0
20230825,184500,164922570,3160,3160,3160,3160,0
20230825,184400,164922570,3160,3160,3160,3160,1228
20230825,184300,164922570,3160,3160,3160,3160,0
20230825,184200,164922570,3160,3160,3160,3160,0
20230825,184100,164922570,3160,3160,3160,3160,0
20230825,184000,164922570,3160,3160,3160,3160,0
20230825,183900,164922570,3160,3160,3160,3160,0
20230825,183800,164922570,3160,3160,3160,3160,0
20230825,183700,164922570,3160,3160,3160,3160,0
20230825,183600,164922570,3160,3160,3160,3160,0
20230825,183500,164922570,3160,3160,3160,3160,0
20230825,183400,164922570,3160,3160,3160,3160,0
20230825,183300,164922570,3160,3160,3160,3160,0
20230825,183200,164922570,3160,3160,3160,3160,0
20230825,183100,164922570,3160,3160,3160,3160,0
20230825,183000,164922570,3160,3160,3160,3160,0
20230825,182900,164922570,3160,3160,3160,3160,0
20230825,182800,164922570,3160,3160,3160,3160,0
20230825,182700,164922570,3160,3160,3160,3160,0
20230825,182600,164922570,3160,3160,3160,3160,0
20230825,182500,164922570,3160,3160,3160,3160,0
20230825,182400,164922570,3160,3160,3160,3160,0
20230825,182300,164922570,3160,3160,3160,3160,0
20230825,182200,164922570,3160,3160,3160,3160,0
20230825,182100,164922570,3160,3160,3160,3160,0
20230825,182000,164922570,3160,3160,3160,3160,0
20230825,181900,164922570,3160,3160,3160,3160,0
20230825,181800,164922570,3160,3160,3160,3160,0
20230825,181700,164922570,3160,3160,3160,3160,0
20230825,181600,164922570,3160,3160,3160,3160,0
20230825,181500,164922570,3160,3160,3160,3160,0
20230825,181400,164922570,3160,3160,3160,3160,1228
20230825,181300,164922570,3160,3160,3160,3160,0
20230825,181200,164922570,3160,3160,3160,3160,0
20230825,181100,164922570,3160,3160,3160,3160,0
20230825,181000,164922570,3160,3160,3160,3160,0
20230825,180900,164922570,3160,3160,3160,3160,0
20230825,180800,164922570,3160,3160,3160,3160,0
20230825,180700,164922570,3160,3160,3160,3160,0
20230825,180600,164922570,3160,3160,3160,3160,0
20230825,180500,164922570,3160,3160,3160,3160,0
20230825,180400,164922570,3160,3160,3160,3160,0
20230825,180300,164922570,3160,3160,3160,3160,0
20230825,180200,164922570,3160,3160,3160,3160,0
20230825,180100,164922570,3160,3160,3160,3160,0
20230825,180000,164922570,3160,3160,3160,3160,0
20230825,175900,164922570,3160,3160,3160,3160,0
20230825,175800,164922570,3160,3160,3160,3160,0
20230825,175700,164922570,3160,3160,3160,3160,0
20230825,175600,164922570,3160,3160,3160,3160,0
20230825,175500,164922570,3160,3160,3160,3160,0
20230825,175400,164922570,3160,3160,3160,3160,0
20230825,175300,164922570,3160,3160,3160,3160,0
20230825,175200,164922570,3160,3160,3160,3160,0
20230825,175100,164922570,3160,3160,3160,3160,0
20230825,175000,164922570,3160,3160,3160,3160,0
20230825,174900,164922570,3160,3160,3160,3160,0
20230825,174800,164922570,3160,3160,3160,3160,0
20230825,174700,164922570,3160,3160,3160,3160,0
20230825,174600,164922570,3160,3160,3160,3160,0
20230825,174500,164922570,3160,3160,3160,3160,0
20230825,174400,164922570,3160,3160,3160,3160,1228
20230825,174300,164922570,3160,3160,3160,3160,0
20230825,174200,164922570,3160,3160,3160,3160,0
20230825,174100,164922570,3160,3160,3160,3160,0
20230825,174000,164922570,3160,3160,3160,3160,0
20230825,173900,164922570,3160,3160,3160,3160,0
20230825,173800,164922570,3160,3160,3160,3160,0
20230825,173700,164922570,3160,3160,3160,3160,0
20230825,173600,164922570,3160,3160,3160,3160,0
20230825,173500,164922570,3160,3160,3160,3160,0
20230825,173400,164922570,3160,3160,3160,3160,0
20230825,173300,164922570,3160,3160,3160,3160,0
20230825,173200,164922570,3160,3160,3160,3160,0
20230825,173100,164922570,3160,3160,3160,3160,0
20230825,173000,164922570,3160,3160,3160,3160,0
20230825,172900,164922570,3160,3160,3160,3160,0
20230825,172800,164922570,3160,3160,3160,3160,0
20230825,172700,164922570,3160,3160,3160,3160,0
20230825,172600,164922570,3160,3160,3160,3160,0
20230825,172500,164922570,3160,3160,3160,3160,0
20230825,172400,164922570,3160,3160,3160,3160,0
20230825,172300,164922570,3160,3160,3160,3160,0
20230825,172200,164922570,3160,3160,3160,3160,0
20230825,172100,164922570,3160,3160,3160,3160,0
20230825,172000,164922570,3160,3160,3160,3160,0
20230825,171900,164922570,3160,3160,3160,3160,0
20230825,171800,164922570,3160,3160,3160,3160,0
20230825,171700,164922570,3160,3160,3160,3160,0
20230825,171600,164922570,3160,3160,3160,3160,0
20230825,171500,164922570,3160,3160,3160,3160,0
20230825,171400,164922570,3160,3160,3160,3160,1228
20230825,171300,164922570,3160,3160,3160,3160,0
20230825,171200,164922570,3160,3160,3160,3160,0
20230825,171100,164922570,3160,3160,3160,3160,0
20230825,171000,164922570,3160,3160,3160,3160,0
20230825,170900,164922570,3160,3160,3160,3160,0
20230825,170800,164922570,3160,3160,3160,3160,0
20230825,170700,164922570,3160,3160,3160,3160,0
20230825,170600,164922570,3160,3160,3160,3160,0
20230825,170500,164922570,3160,3160,3160,3160,0
20230825,170400,164922570,3160,3160,3160,3160,0
20230825,170300,164922570,3160,3160,3160,3160,0
20230825,170200,164922570,3160,3160,3160,3160,0
20230825,170100,164922570,3160,3160,3160,3160,0
20230825,170000,164922570,3160,3160,3160,3160,0
20230825,165900,164922570,3160,3160,3160,3160,0
20230825,165800,164922570,3160,3160,3160,3160,0
20230825,165700,164922570,3160,3160,3160,3160,0
20230825,165600,164922570,3160,3160,3160,3160,0
20230825,165500,164922570,3160,3160,3160,3160,0
20230825,165400,164922570,3160,3160,3160,3160,0
20230825,165300,164922570,3160,3160,3160,3160,0
20230825,165200,164922570,3160,3160,3160,3160,0
20230825,165100,164922570,3160,3160,3160,3160,0
20230825,165000,164922570,3160,3160,3160,3160,0
20230825,164900,164922570,3160,3160,3160,3160,0
20230825,164800,164922570,3160,3160,3160,3160,0
20230825,164700,164922570,3160,3160,3160,3160,0
20230825,164600,164922570,3160,3160,3160,3160,0
20230825,164500,164922570,3160,3160,3160,3160,0
20230825,164400,164922570,3160,3160,3160,3160,1228
20230825,164300,164922570,3160,3160,3160,3160,0
20230825,164200,164922570,3160,3160,3160,3160,0
20230825,164100,164922570,3160,3160,3160,3160,0
20230825,164000,164922570,3160,3160,3160,3160,0
20230825,163900,164922570,3160,3160,3160,3160,0
20230825,163800,164922570,3160,3160,3160,3160,0
20230825,163700,164922570,3160,3160,3160,3160,0
20230825,163600,164922570,3160,3160,3160,3160,0
20230825,163500,164922570,3160,3160,3160,3160,0
20230825,163400,164922570,3160,3160,3160,3160,0
20230825,163300,164922570,3160,3160,3160,3160,0
20230825,163200,164922570,3160,3160,3160,3160,0
20230825,163100,164922570,3160,3160,3160,3160,0
20230825,163000,164922570,3160,3160,3160,3160,0
20230825,162900,164922570,3160,3160,3160,3160,0
20230825,162800,164922570,3160,3160,3160,3160,0
20230825,162700,164922570,3160,3160,3160,3160,0
20230825,162600,164922570,3160,3160,3160,3160,0
20230825,162500,164922570,3160,3160,3160,3160,0
20230825,162400,164922570,3160,3160,3160,3160,0
20230825,162300,164922570,3160,3160,3160,3160,0
20230825,162200,164922570,3160,3160,3160,3160,0
20230825,162100,164922570,3160,3160,3160,3160,0
20230825,162000,164922570,3160,3160,3160,3160,0
20230825,161900,164922570,3160,3160,3160,3160,0
20230825,161800,164922570,3160,3160,3160,3160,0
20230825,161700,164922570,3160,3160,3160,3160,0
20230825,161600,164922570,3160,3160,3160,3160,0
20230825,161500,164922570,3160,3160,3160,3160,0
20230825,161400,164922570,3160,3160,3160,3160,1228
20230825,161300,164922570,3160,3160,3160,3160,0
20230825,161200,164922570,3160,3160,3160,3160,0
20230825,161100,164922570,3160,3160,3160,3160,0
20230825,161000,164922570,3160,3160,3160,3160,0
20230825,160900,164922570,3160,3160,3160,3160,0
20230825,160800,164922570,3160,3160,3160,3160,0
20230825,160700,164922570,3160,3160,3160,3160,0
20230825,160600,164922570,3160,3160,3160,3160,0
20230825,160500,164922570,3160,3160,3160,3160,0
20230825,160400,164922570,3160,3160,3160,3160,0
20230825,160300,164922570,3160,3160,3160,3160,0
20230825,160200,164922570,3160,3160,3160,3160,0
20230825,160100,164922570,3160,3160,3160,3160,0
20230825,160000,164922570,3160,3160,3160,3160,0
20230825,155900,164922570,3160,3160,3160,3160,0
20230825,155800,164922570,3160,3160,3160,3160,0
20230825,155700,164922570,3160,3160,3160,3160,0
20230825,155600,164922570,3160,3160,3160,3160,0
20230825,155500,164922570,3160,3160,3160,3160,0
20230825,155400,164922570,3160,3160,3160,3160,0
20230825,155300,164922570,3160,3160,3160,3160,0
20230825,155200,164922570,3160,3160,3160,3160,0
20230825,155100,164922570,3160,3160,3160,3160,0
20230825,155000,164922570,3160,3160,3160,3160,0
20230825,154900,164922570,3160,3160,3160,3160,0
20230825,154800,164922570,3160,3160,3160,3160,0
20230825,154700,164922570,3160,3160,3160,3160,0
20230825,154600,164922570,3160,3160,3160,3160,0
20230825,154500,164922570,3160,3160,3160,3160,0
20230825,154400,164922570,3160,3160,3160,3160,1228
20230825,154300,164922570,3160,3160,3160,3160,0
20230825,154200,164922570,3160,3160,3160,3160,0
20230825,154100,164922570,3160,3160,3160,3160,0
20230825,154000,164922570,3160,3160,3160,3160,0
20230825,153900,164922570,3160,3160,3160,3160,0
20230825,153800,164922570,3160,3160,3160,3160,0
20230825,153700,164922570,3160,3160,3160,3160,0
20230825,153600,164922570,3160,3160,3160,3160,0
20230825,153500,164922570,3160,3160,3160,3160,0
20230825,153400,164922570,3160,3160,3160,3160,0
20230825,153300,164922570,3160,3160,3160,3160,0
20230825,153200,164922570,3160,3160,3160,3160,0
20230825,153100,164922570,3160,3160,3160,3160,0
20230825,153000,164922570,3160,3160,3160,3160,1228
20230825,152900,161042090,3155,3155,3155,3155,0
20230825,152800,161042090,3155,3155,3155,3155,0
20230825,152700,161042090,3155,3155,3155,3155,0
20230825,152600,161042090,3155,3155,3155,3155,0
20230825,152500,161042090,3155,3155,3155,3155,0
20230825,152400,161042090,3155,3155,3155,3155,0
20230825,152300,161042090,3155,3155,3155,3155,0
20230825,152200,161042090,3155,3155,3155,3155,0
20230825,152100,161042090,3155,3155,3155,3155,0
20230825,152000,161042090,3155,3155,3155,3155,0
20230825,151900,161042090,3155,3160,3160,3150,351
20230825,151800,159934580,3155,3155,3155,3155,94
20230825,151700,159638010,3155,3155,3155,3155,81
20230825,151600,159382455,3155,3155,3155,3155,87
20230825,151500,159107970,3155,3155,3155,3155,142
20230825,151400,158659960,3155,3155,3155,3155,46
20230825,151300,158514830,3160,3160,3160,3160,98
20230825,151200,158205150,3160,3160,3160,3160,84
20230825,151100,157939710,3160,3160,3160,3150,1862
20230825,151000,152073535,3160,3155,3165,3135,4049
20230825,150900,139374090,3170,3170,3170,3170,30
20230825,150800,139278990,3150,3155,3155,3150,1152
20230825,150700,135649720,3175,3160,3175,3160,279
20230825,150600,134767280,3135,3155,3155,3135,1756
20230825,150500,129253330,3170,3155,3170,3150,140
20230825,150400,128811235,3155,3155,3165,3155,132
20230825,150300,128394495,3155,3165,3165,3155,92
20230825,150200,128103815,3165,3150,3165,3145,38
20230825,150100,127983915,3155,3160,3160,3155,67
20230825,150000,127772460,3160,3160,3160,3160,42
20230825,145900,127639740,3150,3155,3155,3150,262
20230825,145800,126813970,3160,3165,3165,3160,223
20230825,145700,126109150,3160,3160,3160,3160,97
20230825,145600,125802630,3160,3160,3160,3160,24
20230825,145500,125726790,3160,3160,3160,3160,28
20230825,145400,125638310,3160,3160,3160,3160,70
20230825,145300,125417110,3155,3155,3155,3155,800
20230825,145200,122893110,3160,3160,3160,3160,28
20230825,145100,122804630,3155,3155,3155,3155,7
20230825,145000,122782545,3155,3155,3155,3155,28
20230825,144900,122694205,3155,3155,3155,3155,28
20230825,144800,122605865,3155,3155,3155,3155,28
20230825,144700,122517525,3155,3155,3155,3155,42
20230825,144600,122385015,3150,3155,3155,3150,38
20230825,144500,122265245,3145,3145,3145,3145,0
20230825,144400,122265245,3145,3150,3150,3145,332
20230825,144300,121221020,3155,3155,3160,3155,91
20230825,144200,120933845,3160,3145,3160,3145,1302
20230825,144100,116838845,3145,3145,3145,3145,208
20230825,144000,116184685,3150,3150,3150,3150,22
20230825,143900,116115385,3145,3145,3145,3145,0
20230825,143800,116115385,3145,3145,3145,3145,0
20230825,143700,116115385,3145,3150,3160,3145,80
20230825,143600,115863045,3145,3145,3145,3145,0
20230825,143500,115863045,3145,3155,3155,3145,91
20230825,143400,115575950,3150,3150,3150,3150,1
20230825,143300,115572800,3150,3160,3160,3150,191
20230825,143200,114970170,3160,3160,3160,3160,56
20230825,143100,114793210,3160,3160,3160,3160,56
20230825,143000,114616250,3160,3160,3160,3160,98
20230825,142900,114306570,3160,3160,3160,3160,14
20230825,142800,114262330,3160,3160,3160,3160,28
20230825,142700,114173850,3160,3160,3160,3160,14
20230825,142600,114129610,3160,3160,3160,3160,14
20230825,142500,114085370,3160,3160,3160,3160,0
20230825,142400,114085370,3160,3160,3160,3160,0
20230825,142300,114085370,3160,3160,3160,3160,0
20230825,142200,114085370,3160,3160,3160,3160,0
20230825,142100,114085370,3160,3160,3160,3160,0
20230825,142000,114085370,3160,3145,3160,3145,210
20230825,141900,113422160,3140,3140,3140,3140,0
20230825,141800,113422160,3140,3140,3140,3140,38
20230825,141700,113302840,3140,3140,3140,3140,23
20230825,141600,113230620,3140,3140,3140,3140,0
20230825,141500,113230620,3140,3140,3140,3140,0
20230825,141400,113230620,3140,3140,3140,3140,38
20230825,141300,113111300,3140,3140,3140,3140,6
20230825,141200,113092460,3140,3140,3140,3140,0
20230825,141100,113092460,3140,3140,3140,3140,23
20230825,141000,113020240,3140,3140,3140,3140,516
20230825,140900,111400000,3140,3140,3140,3140,23
20230825,140800,111327780,3140,3140,3140,3140,0
20230825,140700,111327780,3140,3140,3140,3140,38
20230825,140600,111208460,3140,3140,3140,3140,0
20230825,140500,111208460,3140,3140,3140,3140,23
20230825,140400,111136240,3140,3140,3140,3140,0
20230825,140300,111136240,3140,3140,3140,3140,0
20230825,140200,111136240,3140,3140,3140,3140,0
20230825,140100,111136240,3140,3140,3140,3140,0
20230825,140000,111136240,3140,3140,3140,3140,38
20230825,135900,111016920,3140,3145,3145,3140,2
20230825,135800,111010635,3145,3145,3145,3145,0
20230825,135700,111010635,3145,3145,3145,3145,935
20230825,135600,108070060,3145,3145,3145,3145,15
20230825,135500,108022885,3145,3145,3145,3145,0
20230825,135400,108022885,3145,3145,3145,3145,23
20230825,135300,107950550,3145,3145,3145,3145,0
20230825,135200,107950550,3145,3145,3145,3145,0
20230825,135100,107950550,3145,3145,3145,3145,0
20230825,135000,107950550,3145,3145,3145,3145,38
20230825,134900,107831040,3145,3145,3145,3145,0
20230825,134800,107831040,3145,3145,3145,3145,23
20230825,134700,107758705,3145,3145,3145,3145,0
20230825,134600,107758705,3145,3145,3145,3145,0
20230825,134500,107758705,3145,3145,3145,3145,61
20230825,134400,107566860,3150,3150,3150,3150,0
20230825,134300,107566860,3150,3150,3150,3150,5
20230825,134200,107551110,3145,3145,3145,3145,38
20230825,134100,107431600,3145,3145,3145,3145,0
20230825,134000,107431600,3145,3145,3145,3145,0
20230825,133900,107431600,3145,3145,3145,3145,23
20230825,133800,107359265,3155,3155,3155,3155,0
20230825,133700,107359265,3155,3155,3155,3155,0
20230825,133600,107359265,3155,3155,3155,3155,0
20230825,133500,107359265,3155,3155,3155,3155,0
20230825,133400,107359265,3155,3155,3155,3155,0
20230825,133300,107359265,3155,3155,3155,3155,0
20230825,133200,107359265,3155,3155,3155,3155,122
20230825,133100,106974355,3155,3150,3155,3150,384
20230825,133000,105762885,3150,3150,3150,3150,57
20230825,132900,105583335,3145,3145,3145,3145,0
20230825,132800,105583335,3145,3145,3145,3145,0
20230825,132700,105583335,3145,3145,3145,3145,0
20230825,132600,105583335,3145,3145,3145,3145,0
20230825,132500,105583335,3145,3145,3145,3145,23
20230825,132400,105511000,3145,3145,3145,3145,0
20230825,132300,105511000,3145,3145,3145,3145,415
20230825,132200,104205825,3145,3145,3145,3145,23
20230825,132100,104133490,3145,3145,3145,3145,0
20230825,132000,104133490,3145,3145,3145,3145,23
20230825,131900,104061155,3155,3155,3155,3155,0
20230825,131800,104061155,3155,3155,3155,3155,0
20230825,131700,104061155,3155,3145,3155,3145,648
20230825,131600,102020015,3145,3145,3145,3145,31
20230825,131500,101922520,3140,3145,3145,3140,4149
20230825,131400,88887020,3145,3145,3145,3145,0
20230825,131300,88887020,3145,3145,3145,3145,0
20230825,131200,88887020,3145,3145,3145,3145,23
20230825,131100,88814685,3150,3150,3150,3150,0
20230825,131000,88814685,3150,3145,3150,3145,2
20230825,130900,88808390,3145,3145,3145,3145,0
20230825,130800,88808390,3145,3145,3145,3145,0
20230825,130700,88808390,3145,3145,3145,3145,0
20230825,130600,88808390,3145,3145,3145,3145,708
20230825,130500,86581730,3140,3140,3140,3140,0
20230825,130400,86581730,3140,3140,3140,3140,0
20230825,130300,86581730,3140,3140,3140,3140,23
20230825,130200,86509510,3140,3140,3140,3140,0
20230825,130100,86509510,3140,3140,3140,3140,15
20230825,130000,86462410,3145,3145,3145,3145,1
20230825,125900,86459265,3140,3140,3140,3140,0
20230825,125800,86459265,3140,3140,3140,3140,23
20230825,125700,86387045,3140,3140,3140,3140,0
20230825,125600,86387045,3140,3140,3140,3140,23
20230825,125500,86314825,3145,3145,3145,3145,0
20230825,125400,86314825,3145,3145,3145,3145,0
20230825,125300,86314825,3145,3145,3145,3145,400
20230825,125200,85056825,3140,3140,3140,3140,0
20230825,125100,85056825,3140,3140,3140,3140,0
20230825,125000,85056825,3140,3140,3140,3140,0
20230825,124900,85056825,3140,3140,3140,3140,38
20230825,124800,84937505,3145,3145,3145,3145,500
20230825,124700,83365005,3145,3145,3145,3145,0
20230825,124600,83365005,3145,3145,3145,3145,0
20230825,124500,83365005,3145,3150,3150,3145,628
20230825,124400,81386930,3150,3150,3150,3150,506
20230825,124300,79793030,3150,3150,3150,3150,500
20230825,124200,78218030,3145,3145,3145,3145,30
20230825,124100,78123680,3140,3140,3140,3140,941
20230825,124000,75168940,3140,3150,3150,3140,1036
20230825,123900,71909775,3145,3150,3150,3145,2431
20230825,123800,64264270,3145,3145,3145,3145,0
20230825,123700,64264270,3145,3145,3145,3145,23
20230825,123600,64191935,3145,3145,3145,3145,23
20230825,123500,64119600,3145,3145,3145,3145,1
20230825,123400,64116455,3150,3150,3150,3150,0
20230825,123300,64116455,3150,3150,3150,3150,0
20230825,123200,64116455,3150,3150,3150,3150,0
20230825,123100,64116455,3150,3150,3150,3150,0
20230825,123000,64116455,3150,3150,3160,3150,823
20230825,122900,61517160,3145,3145,3145,3145,0
20230825,122800,61517160,3145,3145,3145,3145,38
20230825,122700,61397650,3145,3145,3145,3145,0
20230825,122600,61397650,3145,3145,3145,3145,0
20230825,122500,61397650,3145,3145,3145,3145,0
20230825,122400,61397650,3145,3145,3145,3145,23
20230825,122300,61325315,3150,3150,3150,3150,0
20230825,122200,61325315,3150,3150,3150,3150,0
20230825,122100,61325315,3150,3150,3150,3150,1
20230825,122000,61322165,3145,3145,3145,3145,29
20230825,121900,61230960,3140,3140,3140,3140,15
20230825,121800,61183860,3145,3145,3145,3145,0
20230825,121700,61183860,3145,3145,3145,3145,32
20230825,121600,61083220,3145,3145,3145,3145,78
20230825,121500,60837910,3150,3150,3150,3150,0
20230825,121400,60837910,3150,3150,3150,3150,0
20230825,121300,60837910,3150,3150,3150,3150,0
20230825,121200,60837910,3150,3150,3150,3150,0
20230825,121100,60837910,3150,3150,3150,3150,0
20230825,121000,60837910,3150,3150,3150,3150,10
20230825,120900,60806410,3140,3160,3160,3140,3184
20230825,120800,50761190,3160,3160,3160,3160,10
20230825,120700,50729590,3165,3165,3165,3165,68
20230825,120600,50514370,3165,3170,3170,3165,27
20230825,120500,50428895,3175,3175,3175,3175,0
20230825,120400,50428895,3175,3175,3175,3175,0
20230825,120300,50428895,3175,3175,3175,3175,0
20230825,120200,50428895,3175,3175,3175,3175,0
20230825,120100,50428895,3175,3180,3180,3175,631
20230825,120000,48422325,3200,3200,3200,3200,0
20230825,115900,48422325,3200,3200,3200,3200,1
20230825,115800,48419125,3180,3180,3180,3180,0
20230825,115700,48419125,3180,3200,3200,3180,630
20230825,115600,46415705,3195,3195,3195,3195,513
20230825,115500,44776670,3175,3175,3175,3175,630
20230825,115400,42776420,3195,3190,3195,3190,60
20230825,115300,42585015,3185,3170,3185,3170,190
20230825,115200,41980255,3170,3165,3170,3165,58
20230825,115100,41796680,3160,3165,3165,3160,18
20230825,115000,41739785,3165,3170,3170,3165,1457
20230825,114900,37121270,3170,3175,3175,3170,25
20230825,114800,37042015,3175,3175,3175,3175,0
20230825,114700,37042015,3175,3175,3175,3175,5
20230825,114600,37026140,3170,3170,3170,3170,0
20230825,114500,37026140,3170,3170,3170,3170,1
20230825,114400,37022970,3175,3170,3175,3170,25
20230825,114300,36943715,3170,3170,3170,3170,15
20230825,114200,36896165,3175,3175,3175,3175,0
20230825,114100,36896165,3175,3175,3175,3175,1
20230825,114000,36892990,3170,3170,3170,3170,38
20230825,113900,36772530,3170,3170,3170,3170,23
20230825,113800,36699620,3170,3170,3170,3170,0
20230825,113700,36699620,3170,3170,3170,3170,0
20230825,113600,36699620,3170,3170,3170,3170,23
20230825,113500,36626710,3170,3170,3170,3170,0
20230825,113400,36626710,3170,3170,3170,3170,15
20230825,113300,36579160,3175,3175,3175,3175,5
20230825,113200,36563285,3170,3170,3170,3170,23
20230825,113100,36490375,3175,3170,3175,3170,25
20230825,113000,36411120,3170,3170,3170,3170,0
20230825,112900,36411120,3170,3170,3170,3170,16
20230825,112800,36360400,3175,3175,3175,3175,1
20230825,112700,36357225,3170,3170,3170,3170,23
20230825,112600,36284315,3175,3175,3175,3175,0
20230825,112500,36284315,3175,3175,3175,3175,0
20230825,112400,36284315,3175,3175,3175,3175,1
20230825,112300,36281140,3170,3170,3170,3170,38
20230825,112200,36160680,3175,3175,3175,3175,0
20230825,112100,36160680,3175,3175,3175,3175,0
20230825,112000,36160680,3175,3175,3175,3175,1
20230825,111900,36157505,3175,3175,3175,3175,0
20230825,111800,36157505,3175,3175,3175,3175,5
20230825,111700,36141630,3170,3170,3170,3170,23
20230825,111600,36068720,3175,3170,3175,3170,16
20230825,111500,36017995,3175,3170,3175,3170,28
20230825,111400,35929210,3175,3170,3175,3170,39
20230825,111300,35805575,3170,3175,3175,3170,17
20230825,111200,35751680,3175,3175,3175,3170,25
20230825,111100,35672420,3175,3175,3175,3170,210
20230825,111000,35005745,3175,3175,3175,3175,0
20230825,110900,35005745,3175,3175,3175,3175,23
20230825,110800,34932720,3175,3175,3175,3175,23
20230825,110700,34859695,3185,3185,3185,3185,1
20230825,110600,34856510,3185,3185,3185,3185,2
20230825,110500,34850140,3185,3185,3185,3185,0
20230825,110400,34850140,3185,3185,3185,3185,1
20230825,110300,34846955,3175,3175,3175,3175,240
20230825,110200,34084955,3185,3185,3185,3185,1
20230825,110100,34081770,3170,3170,3170,3170,0
20230825,110000,34081770,3170,3170,3170,3170,23
20230825,105900,34008860,3190,3190,3190,3190,0
20230825,105800,34008860,3190,3190,3190,3190,0
20230825,105700,34008860,3190,3190,3190,3190,0
20230825,105600,34008860,3190,3190,3190,3190,0
20230825,105500,34008860,3190,3190,3190,3190,0
20230825,105400,34008860,3190,3185,3190,3185,2
20230825,105300,34002485,3190,3190,3195,3185,57
20230825,105200,33820665,3195,3190,3195,3190,21
20230825,105100,33753580,3195,3180,3195,3180,71
20230825,105000,33527090,3180,3180,3180,3180,0
20230825,104900,33527090,3180,3180,3180,3180,0
20230825,104800,33527090,3180,3180,3180,3180,0
20230825,104700,33527090,3180,3180,3180,3180,0
20230825,104600,33527090,3180,3180,3180,3180,0
20230825,104500,33527090,3180,3180,3180,3180,0
20230825,104400,33527090,3180,3180,3180,3180,0
20230825,104300,33527090,3180,3180,3180,3180,0
20230825,104200,33527090,3180,3180,3180,3180,1
20230825,104100,33523910,3185,3185,3185,3185,277
20230825,104000,32641665,3185,3185,3185,3185,0
20230825,103900,32641665,3185,3185,3185,3185,0
20230825,103800,32641665,3185,3180,3185,3180,5
20230825,103700,32625760,3180,3185,3185,3180,2
20230825,103600,32619395,3180,3180,3180,3180,4
20230825,103500,32606675,3170,3170,3170,3170,144
20230825,103400,32150195,3170,3165,3170,3160,17
20230825,103300,32096460,3170,3170,3170,3170,0
20230825,103200,32096460,3170,3170,3170,3170,1
20230825,103100,32093290,3165,3165,3165,3165,15
20230825,103000,32045815,3170,3170,3170,3170,0
20230825,102900,32045815,3170,3170,3170,3170,1
20230825,102800,32042645,3160,3160,3160,3160,15
20230825,102700,31995245,3170,3170,3170,3170,0
20230825,102600,31995245,3170,3170,3170,3170,0
20230825,102500,31995245,3170,3170,3170,3170,1
20230825,102400,31992075,3170,3165,3170,3165,6
20230825,102300,31973080,3170,3170,3170,3170,0
20230825,102200,31973080,3170,3170,3170,3170,0
20230825,102100,31973080,3170,3170,3170,3170,1
20230825,102000,31969910,3165,3165,3165,3165,0
20230825,101900,31969910,3165,3170,3170,3165,32
20230825,101800,31868625,3170,3170,3170,3170,2
20230825,101700,31862285,3170,3170,3170,3165,193
20230825,101600,31250550,3170,3170,3170,3170,0
20230825,101500,31250550,3170,3170,3170,3170,15
20230825,101400,31203000,3170,3170,3170,3170,0
20230825,101300,31203000,3170,3170,3170,3170,0
20230825,101200,31203000,3170,3170,3170,3170,0
20230825,101100,31203000,3170,3170,3170,3170,8
20230825,101000,31177640,3160,3160,3160,3160,16
20230825,100900,31127080,3165,3165,3165,3165,0
20230825,100800,31127080,3165,3165,3165,3165,152
20230825,100700,30646000,3165,3165,3165,3165,1094
20230825,100600,27183490,3165,3165,3165,3165,15
20230825,100500,27136015,3170,3170,3170,3170,0
20230825,100400,27136015,3170,3170,3170,3170,0
20230825,100300,27136015,3170,3165,3170,3165,16
20230825,100200,27085370,3175,3175,3175,3175,1
20230825,100100,27082195,3160,3160,3160,3160,584
20230825,100000,25236755,3165,3165,3165,3165,2
20230825,095900,25230425,3165,3165,3165,3165,0
20230825,095800,25230425,3165,3165,3165,3165,15
20230825,095700,25182950,3175,3175,3175,3175,4
20230825,095600,25170250,3175,3180,3180,3175,4
20230825,095500,25157545,3165,3175,3175,3165,101
20230825,095400,24837870,3175,3175,3175,3175,0
20230825,095300,24837870,3175,3175,3175,3175,0
20230825,095200,24837870,3175,3175,3175,3175,0
20230825,095100,24837870,3175,3170,3175,3170,6
20230825,095000,24818830,3170,3165,3170,3165,19
20230825,094900,24758665,3165,3165,3165,3165,1093
20230825,094800,21299320,3165,3165,3165,3165,15
20230825,094700,21251845,3170,3170,3170,3170,2
20230825,094600,21245505,3165,3165,3165,3165,0
20230825,094500,21245505,3165,3180,3180,3165,822
20230825,094400,18635785,3175,3175,3175,3175,5
20230825,094300,18619910,3170,3170,3170,3170,0
20230825,094200,18619910,3170,3170,3170,3170,15
20230825,094100,18572360,3175,3175,3175,3175,0
20230825,094000,18572360,3175,3175,3175,3170,1623
20230825,093900,13423330,3175,3180,3180,3175,16
20230825,093800,13372525,3195,3195,3195,3195,0
20230825,093700,13372525,3195,3195,3195,3195,0
20230825,093600,13372525,3195,3195,3195,3195,1
20230825,093500,13369330,3190,3190,3190,3190,1
20230825,093400,13366140,3190,3190,3190,3190,0
20230825,093300,13366140,3190,3190,3190,3190,300
20230825,093200,12409140,3180,3180,3180,3180,0
20230825,093100,12409140,3180,3180,3180,3180,0
20230825,093000,12409140,3180,3180,3180,3180,2
20230825,092900,12402780,3190,3190,3190,3190,600
20230825,092800,10488780,3185,3185,3185,3185,0
20230825,092700,10488780,3185,3185,3185,3185,8
20230825,092600,10463300,3180,3180,3180,3180,0
20230825,092500,10463300,3180,3180,3180,3180,0
20230825,092400,10463300,3180,3175,3180,3175,63
20230825,092300,10263235,3180,3180,3180,3180,0
20230825,092200,10263235,3180,3180,3180,3180,8
20230825,092100,10237795,3180,3180,3180,3180,0
20230825,092000,10237795,3180,3180,3180,3180,8
20230825,091900,10212355,3175,3175,3175,3175,1
20230825,091800,10209180,3175,3175,3175,3170,108
20230825,091700,9866775,3180,3175,3180,3170,101
20230825,091600,9546515,3185,3185,3185,3185,0
20230825,091500,9546515,3185,3185,3185,3185,131
20230825,091400,9129280,3180,3180,3180,3180,0
20230825,091300,9129280,3180,3180,3180,3180,28
20230825,091200,9040240,3180,3170,3180,3170,385
20230825,091100,7819585,3165,3165,3165,3165,15
20230825,091000,7772110,3165,3165,3165,3165,15
20230825,090900,7724635,3170,3170,3170,3170,0
20230825,090800,7724635,3170,3155,3170,3150,149
20230825,090700,7254655,3150,3160,3160,3150,1015
20230825,090600,4051035,3160,3160,3160,3160,0
20230825,090500,4051035,3160,3160,3160,3160,15
20230825,090400,4003635,3165,3165,3165,3165,0
20230825,090300,4003635,3165,3165,3165,3165,0
20230825,090200,4003635,3165,3160,3165,3160,79
20230825,090100,3753935,3155,3180,3180,3155,35
20230825,090000,3643210,3185,3200,3200,3185,1139