KissMeData/153460/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,200100,28724060,7540,7540,7540,7540,245
20230825,200000,28724060,7540,7540,7540,7540,0
20230825,195900,28724060,7540,7540,7540,7540,0
20230825,195800,28724060,7540,7540,7540,7540,0
20230825,195700,28724060,7540,7540,7540,7540,0
20230825,195600,28724060,7540,7540,7540,7540,0
20230825,195500,28724060,7540,7540,7540,7540,0
20230825,195400,28724060,7540,7540,7540,7540,0
20230825,195300,28724060,7540,7540,7540,7540,0
20230825,195200,28724060,7540,7540,7540,7540,0
20230825,195100,28724060,7540,7540,7540,7540,0
20230825,195000,28724060,7540,7540,7540,7540,0
20230825,194900,28724060,7540,7540,7540,7540,0
20230825,194800,28724060,7540,7540,7540,7540,0
20230825,194700,28724060,7540,7540,7540,7540,0
20230825,194600,28724060,7540,7540,7540,7540,0
20230825,194500,28724060,7540,7540,7540,7540,0
20230825,194400,28724060,7540,7540,7540,7540,0
20230825,194300,28724060,7540,7540,7540,7540,0
20230825,194200,28724060,7540,7540,7540,7540,0
20230825,194100,28724060,7540,7540,7540,7540,0
20230825,194000,28724060,7540,7540,7540,7540,0
20230825,193900,28724060,7540,7540,7540,7540,0
20230825,193800,28724060,7540,7540,7540,7540,0
20230825,193700,28724060,7540,7540,7540,7540,0
20230825,193600,28724060,7540,7540,7540,7540,0
20230825,193500,28724060,7540,7540,7540,7540,0
20230825,193400,28724060,7540,7540,7540,7540,0
20230825,193300,28724060,7540,7540,7540,7540,0
20230825,193200,28724060,7540,7540,7540,7540,0
20230825,193100,28724060,7540,7540,7540,7540,245
20230825,193000,28724060,7540,7540,7540,7540,0
20230825,192900,28724060,7540,7540,7540,7540,0
20230825,192800,28724060,7540,7540,7540,7540,0
20230825,192700,28724060,7540,7540,7540,7540,0
20230825,192600,28724060,7540,7540,7540,7540,0
20230825,192500,28724060,7540,7540,7540,7540,0
20230825,192400,28724060,7540,7540,7540,7540,0
20230825,192300,28724060,7540,7540,7540,7540,0
20230825,192200,28724060,7540,7540,7540,7540,0
20230825,192100,28724060,7540,7540,7540,7540,0
20230825,192000,28724060,7540,7540,7540,7540,0
20230825,191900,28724060,7540,7540,7540,7540,0
20230825,191800,28724060,7540,7540,7540,7540,0
20230825,191700,28724060,7540,7540,7540,7540,0
20230825,191600,28724060,7540,7540,7540,7540,0
20230825,191500,28724060,7540,7540,7540,7540,0
20230825,191400,28724060,7540,7540,7540,7540,0
20230825,191300,28724060,7540,7540,7540,7540,0
20230825,191200,28724060,7540,7540,7540,7540,0
20230825,191100,28724060,7540,7540,7540,7540,0
20230825,191000,28724060,7540,7540,7540,7540,0
20230825,190900,28724060,7540,7540,7540,7540,0
20230825,190800,28724060,7540,7540,7540,7540,0
20230825,190700,28724060,7540,7540,7540,7540,0
20230825,190600,28724060,7540,7540,7540,7540,0
20230825,190500,28724060,7540,7540,7540,7540,0
20230825,190400,28724060,7540,7540,7540,7540,0
20230825,190300,28724060,7540,7540,7540,7540,0
20230825,190200,28724060,7540,7540,7540,7540,0
20230825,190100,28724060,7540,7540,7540,7540,245
20230825,190000,28724060,7540,7540,7540,7540,0
20230825,185900,28724060,7540,7540,7540,7540,0
20230825,185800,28724060,7540,7540,7540,7540,0
20230825,185700,28724060,7540,7540,7540,7540,0
20230825,185600,28724060,7540,7540,7540,7540,0
20230825,185500,28724060,7540,7540,7540,7540,0
20230825,185400,28724060,7540,7540,7540,7540,0
20230825,185300,28724060,7540,7540,7540,7540,0
20230825,185200,28724060,7540,7540,7540,7540,0
20230825,185100,28724060,7540,7540,7540,7540,0
20230825,185000,28724060,7540,7540,7540,7540,0
20230825,184900,28724060,7540,7540,7540,7540,0
20230825,184800,28724060,7540,7540,7540,7540,0
20230825,184700,28724060,7540,7540,7540,7540,0
20230825,184600,28724060,7540,7540,7540,7540,0
20230825,184500,28724060,7540,7540,7540,7540,0
20230825,184400,28724060,7540,7540,7540,7540,0
20230825,184300,28724060,7540,7540,7540,7540,0
20230825,184200,28724060,7540,7540,7540,7540,0
20230825,184100,28724060,7540,7540,7540,7540,0
20230825,184000,28724060,7540,7540,7540,7540,0
20230825,183900,28724060,7540,7540,7540,7540,0
20230825,183800,28724060,7540,7540,7540,7540,0
20230825,183700,28724060,7540,7540,7540,7540,0
20230825,183600,28724060,7540,7540,7540,7540,0
20230825,183500,28724060,7540,7540,7540,7540,0
20230825,183400,28724060,7540,7540,7540,7540,0
20230825,183300,28724060,7540,7540,7540,7540,0
20230825,183200,28724060,7540,7540,7540,7540,0
20230825,183100,28724060,7540,7540,7540,7540,245
20230825,183000,28724060,7540,7540,7540,7540,0
20230825,182900,28724060,7540,7540,7540,7540,0
20230825,182800,28724060,7540,7540,7540,7540,0
20230825,182700,28724060,7540,7540,7540,7540,0
20230825,182600,28724060,7540,7540,7540,7540,0
20230825,182500,28724060,7540,7540,7540,7540,0
20230825,182400,28724060,7540,7540,7540,7540,0
20230825,182300,28724060,7540,7540,7540,7540,0
20230825,182200,28724060,7540,7540,7540,7540,0
20230825,182100,28724060,7540,7540,7540,7540,0
20230825,182000,28724060,7540,7540,7540,7540,0
20230825,181900,28724060,7540,7540,7540,7540,0
20230825,181800,28724060,7540,7540,7540,7540,0
20230825,181700,28724060,7540,7540,7540,7540,0
20230825,181600,28724060,7540,7540,7540,7540,0
20230825,181500,28724060,7540,7540,7540,7540,0
20230825,181400,28724060,7540,7540,7540,7540,0
20230825,181300,28724060,7540,7540,7540,7540,0
20230825,181200,28724060,7540,7540,7540,7540,0
20230825,181100,28724060,7540,7540,7540,7540,0
20230825,181000,28724060,7540,7540,7540,7540,0
20230825,180900,28724060,7540,7540,7540,7540,0
20230825,180800,28724060,7540,7540,7540,7540,0
20230825,180700,28724060,7540,7540,7540,7540,0
20230825,180600,28724060,7540,7540,7540,7540,0
20230825,180500,28724060,7540,7540,7540,7540,0
20230825,180400,28724060,7540,7540,7540,7540,0
20230825,180300,28724060,7540,7540,7540,7540,0
20230825,180200,28724060,7540,7540,7540,7540,0
20230825,180100,28724060,7540,7540,7540,7540,245
20230825,180000,28724060,7540,7540,7540,7540,0
20230825,175900,28724060,7540,7540,7540,7540,0
20230825,175800,28724060,7540,7540,7540,7540,0
20230825,175700,28724060,7540,7540,7540,7540,0
20230825,175600,28724060,7540,7540,7540,7540,0
20230825,175500,28724060,7540,7540,7540,7540,0
20230825,175400,28724060,7540,7540,7540,7540,0
20230825,175300,28724060,7540,7540,7540,7540,0
20230825,175200,28724060,7540,7540,7540,7540,0
20230825,175100,28724060,7540,7540,7540,7540,0
20230825,175000,28724060,7540,7540,7540,7540,0
20230825,174900,28724060,7540,7540,7540,7540,0
20230825,174800,28724060,7540,7540,7540,7540,0
20230825,174700,28724060,7540,7540,7540,7540,0
20230825,174600,28724060,7540,7540,7540,7540,0
20230825,174500,28724060,7540,7540,7540,7540,0
20230825,174400,28724060,7540,7540,7540,7540,0
20230825,174300,28724060,7540,7540,7540,7540,0
20230825,174200,28724060,7540,7540,7540,7540,0
20230825,174100,28724060,7540,7540,7540,7540,0
20230825,174000,28724060,7540,7540,7540,7540,0
20230825,173900,28724060,7540,7540,7540,7540,0
20230825,173800,28724060,7540,7540,7540,7540,0
20230825,173700,28724060,7540,7540,7540,7540,0
20230825,173600,28724060,7540,7540,7540,7540,0
20230825,173500,28724060,7540,7540,7540,7540,0
20230825,173400,28724060,7540,7540,7540,7540,0
20230825,173300,28724060,7540,7540,7540,7540,0
20230825,173200,28724060,7540,7540,7540,7540,0
20230825,173100,28724060,7540,7540,7540,7540,245
20230825,173000,28724060,7540,7540,7540,7540,0
20230825,172900,28724060,7540,7540,7540,7540,0
20230825,172800,28724060,7540,7540,7540,7540,0
20230825,172700,28724060,7540,7540,7540,7540,0
20230825,172600,28724060,7540,7540,7540,7540,0
20230825,172500,28724060,7540,7540,7540,7540,0
20230825,172400,28724060,7540,7540,7540,7540,0
20230825,172300,28724060,7540,7540,7540,7540,0
20230825,172200,28724060,7540,7540,7540,7540,0
20230825,172100,28724060,7540,7540,7540,7540,0
20230825,172000,28724060,7540,7540,7540,7540,0
20230825,171900,28724060,7540,7540,7540,7540,0
20230825,171800,28724060,7540,7540,7540,7540,0
20230825,171700,28724060,7540,7540,7540,7540,0
20230825,171600,28724060,7540,7540,7540,7540,0
20230825,171500,28724060,7540,7540,7540,7540,0
20230825,171400,28724060,7540,7540,7540,7540,0
20230825,171300,28724060,7540,7540,7540,7540,0
20230825,171200,28724060,7540,7540,7540,7540,0
20230825,171100,28724060,7540,7540,7540,7540,0
20230825,171000,28724060,7540,7540,7540,7540,0
20230825,170900,28724060,7540,7540,7540,7540,0
20230825,170800,28724060,7540,7540,7540,7540,0
20230825,170700,28724060,7540,7540,7540,7540,0
20230825,170600,28724060,7540,7540,7540,7540,0
20230825,170500,28724060,7540,7540,7540,7540,0
20230825,170400,28724060,7540,7540,7540,7540,0
20230825,170300,28724060,7540,7540,7540,7540,0
20230825,170200,28724060,7540,7540,7540,7540,0
20230825,170100,28724060,7540,7540,7540,7540,245
20230825,170000,28724060,7540,7540,7540,7540,0
20230825,165900,28724060,7540,7540,7540,7540,0
20230825,165800,28724060,7540,7540,7540,7540,0
20230825,165700,28724060,7540,7540,7540,7540,0
20230825,165600,28724060,7540,7540,7540,7540,0
20230825,165500,28724060,7540,7540,7540,7540,0
20230825,165400,28724060,7540,7540,7540,7540,0
20230825,165300,28724060,7540,7540,7540,7540,0
20230825,165200,28724060,7540,7540,7540,7540,0
20230825,165100,28724060,7540,7540,7540,7540,0
20230825,165000,28724060,7540,7540,7540,7540,0
20230825,164900,28724060,7540,7540,7540,7540,0
20230825,164800,28724060,7540,7540,7540,7540,0
20230825,164700,28724060,7540,7540,7540,7540,0
20230825,164600,28724060,7540,7540,7540,7540,0
20230825,164500,28724060,7540,7540,7540,7540,0
20230825,164400,28724060,7540,7540,7540,7540,0
20230825,164300,28724060,7540,7540,7540,7540,0
20230825,164200,28724060,7540,7540,7540,7540,0
20230825,164100,28724060,7540,7540,7540,7540,0
20230825,164000,28724060,7540,7540,7540,7540,0
20230825,163900,28724060,7540,7540,7540,7540,0
20230825,163800,28724060,7540,7540,7540,7540,0
20230825,163700,28724060,7540,7540,7540,7540,0
20230825,163600,28724060,7540,7540,7540,7540,0
20230825,163500,28724060,7540,7540,7540,7540,0
20230825,163400,28724060,7540,7540,7540,7540,0
20230825,163300,28724060,7540,7540,7540,7540,0
20230825,163200,28724060,7540,7540,7540,7540,0
20230825,163100,28724060,7540,7540,7540,7540,245
20230825,163000,28724060,7540,7540,7540,7540,0
20230825,162900,28724060,7540,7540,7540,7540,0
20230825,162800,28724060,7540,7540,7540,7540,0
20230825,162700,28724060,7540,7540,7540,7540,0
20230825,162600,28724060,7540,7540,7540,7540,0
20230825,162500,28724060,7540,7540,7540,7540,0
20230825,162400,28724060,7540,7540,7540,7540,0
20230825,162300,28724060,7540,7540,7540,7540,0
20230825,162200,28724060,7540,7540,7540,7540,0
20230825,162100,28724060,7540,7540,7540,7540,0
20230825,162000,28724060,7540,7540,7540,7540,0
20230825,161900,28724060,7540,7540,7540,7540,0
20230825,161800,28724060,7540,7540,7540,7540,0
20230825,161700,28724060,7540,7540,7540,7540,0
20230825,161600,28724060,7540,7540,7540,7540,0
20230825,161500,28724060,7540,7540,7540,7540,0
20230825,161400,28724060,7540,7540,7540,7540,0
20230825,161300,28724060,7540,7540,7540,7540,0
20230825,161200,28724060,7540,7540,7540,7540,0
20230825,161100,28724060,7540,7540,7540,7540,0
20230825,161000,28724060,7540,7540,7540,7540,0
20230825,160900,28724060,7540,7540,7540,7540,0
20230825,160800,28724060,7540,7540,7540,7540,0
20230825,160700,28724060,7540,7540,7540,7540,0
20230825,160600,28724060,7540,7540,7540,7540,0
20230825,160500,28724060,7540,7540,7540,7540,0
20230825,160400,28724060,7540,7540,7540,7540,0
20230825,160300,28724060,7540,7540,7540,7540,0
20230825,160200,28724060,7540,7540,7540,7540,0
20230825,160100,28724060,7540,7540,7540,7540,245
20230825,160000,28724060,7540,7540,7540,7540,0
20230825,155900,28724060,7540,7540,7540,7540,0
20230825,155800,28724060,7540,7540,7540,7540,0
20230825,155700,28724060,7540,7540,7540,7540,0
20230825,155600,28724060,7540,7540,7540,7540,0
20230825,155500,28724060,7540,7540,7540,7540,0
20230825,155400,28724060,7540,7540,7540,7540,0
20230825,155300,28724060,7540,7540,7540,7540,0
20230825,155200,28724060,7540,7540,7540,7540,0
20230825,155100,28724060,7540,7540,7540,7540,0
20230825,155000,28724060,7540,7540,7540,7540,0
20230825,154900,28724060,7540,7540,7540,7540,0
20230825,154800,28724060,7540,7540,7540,7540,0
20230825,154700,28724060,7540,7540,7540,7540,0
20230825,154600,28724060,7540,7540,7540,7540,0
20230825,154500,28724060,7540,7540,7540,7540,0
20230825,154400,28724060,7540,7540,7540,7540,0
20230825,154300,28724060,7540,7540,7540,7540,0
20230825,154200,28724060,7540,7540,7540,7540,0
20230825,154100,28724060,7540,7540,7540,7540,0
20230825,154000,28724060,7540,7540,7540,7540,0
20230825,153900,28724060,7540,7540,7540,7540,0
20230825,153800,28724060,7540,7540,7540,7540,0
20230825,153700,28724060,7540,7540,7540,7540,0
20230825,153600,28724060,7540,7540,7540,7540,0
20230825,153500,28724060,7540,7540,7540,7540,0
20230825,153400,28724060,7540,7540,7540,7540,0
20230825,153300,28724060,7540,7540,7540,7540,0
20230825,153200,28724060,7540,7540,7540,7540,0
20230825,153100,28724060,7540,7540,7540,7540,245
20230825,153000,28724060,7540,7540,7540,7540,245
20230825,152900,26876760,7600,7600,7600,7600,0
20230825,152800,26876760,7600,7600,7600,7600,0
20230825,152700,26876760,7600,7600,7600,7600,0
20230825,152600,26876760,7600,7600,7600,7600,0
20230825,152500,26876760,7600,7600,7600,7600,0
20230825,152400,26876760,7600,7600,7600,7600,0
20230825,152300,26876760,7600,7600,7600,7600,0
20230825,152200,26876760,7600,7600,7600,7600,0
20230825,152100,26876760,7600,7600,7600,7600,0
20230825,152000,26876760,7600,7600,7600,7600,0
20230825,151900,26876760,7600,7600,7600,7600,0
20230825,151800,26876760,7600,7600,7600,7600,0
20230825,151700,26876760,7600,7600,7600,7600,0
20230825,151600,26876760,7600,7600,7600,7600,0
20230825,151500,26876760,7600,7600,7600,7600,0
20230825,151400,26876760,7600,7600,7600,7600,0
20230825,151300,26876760,7600,7600,7600,7600,0
20230825,151200,26876760,7600,7600,7600,7600,0
20230825,151100,26876760,7600,7600,7600,7600,0
20230825,151000,26876760,7600,7600,7600,7600,0
20230825,150900,26876760,7600,7600,7600,7600,0
20230825,150800,26876760,7600,7600,7600,7600,0
20230825,150700,26876760,7600,7600,7600,7600,0
20230825,150600,26876760,7600,7600,7600,7600,0
20230825,150500,26876760,7600,7600,7600,7600,1
20230825,150400,26869160,7520,7520,7520,7520,0
20230825,150300,26869160,7520,7520,7520,7520,0
20230825,150200,26869160,7520,7520,7520,7520,0
20230825,150100,26869160,7520,7520,7520,7520,0
20230825,150000,26869160,7520,7550,7550,7520,1390
20230825,145900,16376760,7600,7600,7600,7600,0
20230825,145800,16376760,7600,7600,7600,7600,0
20230825,145700,16376760,7600,7600,7600,7600,0
20230825,145600,16376760,7600,7600,7600,7600,0
20230825,145500,16376760,7600,7600,7600,7600,0
20230825,145400,16376760,7600,7600,7600,7600,0
20230825,145300,16376760,7600,7600,7600,7600,0
20230825,145200,16376760,7600,7600,7600,7600,0
20230825,145100,16376760,7600,7600,7600,7600,0
20230825,145000,16376760,7600,7600,7600,7600,1
20230825,144900,16369160,7590,7590,7590,7590,0
20230825,144800,16369160,7590,7590,7590,7590,0
20230825,144700,16369160,7590,7590,7590,7590,0
20230825,144600,16369160,7590,7590,7590,7590,0
20230825,144500,16369160,7590,7590,7590,7590,0
20230825,144400,16369160,7590,7590,7590,7590,0
20230825,144300,16369160,7590,7590,7590,7590,0
20230825,144200,16369160,7590,7590,7590,7590,0
20230825,144100,16369160,7590,7590,7590,7590,0
20230825,144000,16369160,7590,7590,7590,7590,0
20230825,143900,16369160,7590,7590,7590,7590,0
20230825,143800,16369160,7590,7590,7590,7590,0
20230825,143700,16369160,7590,7590,7590,7590,0
20230825,143600,16369160,7590,7590,7590,7590,0
20230825,143500,16369160,7590,7590,7590,7590,0
20230825,143400,16369160,7590,7590,7590,7590,0
20230825,143300,16369160,7590,7590,7590,7590,0
20230825,143200,16369160,7590,7550,7590,7550,25
20230825,143100,16180370,7550,7550,7550,7550,0
20230825,143000,16180370,7550,7550,7550,7550,0
20230825,142900,16180370,7550,7570,7570,7550,500
20230825,142800,12403030,7600,7600,7600,7600,0
20230825,142700,12403030,7600,7600,7600,7600,0
20230825,142600,12403030,7600,7600,7600,7600,0
20230825,142500,12403030,7600,7600,7600,7600,0
20230825,142400,12403030,7600,7600,7600,7600,0
20230825,142300,12403030,7600,7600,7600,7600,0
20230825,142200,12403030,7600,7600,7600,7600,0
20230825,142100,12403030,7600,7600,7600,7600,0
20230825,142000,12403030,7600,7600,7600,7600,0
20230825,141900,12403030,7600,7600,7600,7600,0
20230825,141800,12403030,7600,7600,7600,7600,0
20230825,141700,12403030,7600,7600,7600,7600,0
20230825,141600,12403030,7600,7600,7600,7600,0
20230825,141500,12403030,7600,7600,7600,7600,0
20230825,141400,12403030,7600,7600,7600,7600,0
20230825,141300,12403030,7600,7600,7600,7600,25
20230825,141200,12213030,7600,7600,7600,7600,0
20230825,141100,12213030,7600,7600,7600,7600,0
20230825,141000,12213030,7600,7600,7600,7600,0
20230825,140900,12213030,7600,7600,7600,7600,0
20230825,140800,12213030,7600,7600,7600,7600,0
20230825,140700,12213030,7600,7600,7600,7600,0
20230825,140600,12213030,7600,7600,7600,7600,0
20230825,140500,12213030,7600,7600,7600,7600,0
20230825,140400,12213030,7600,7600,7600,7600,0
20230825,140300,12213030,7600,7600,7600,7600,0
20230825,140200,12213030,7600,7600,7600,7600,1
20230825,140100,12205430,7570,7580,7580,7570,6
20230825,140000,12159980,7600,7600,7600,7600,0
20230825,135900,12159980,7600,7600,7600,7600,0
20230825,135800,12159980,7600,7600,7600,7600,0
20230825,135700,12159980,7600,7600,7600,7600,0
20230825,135600,12159980,7600,7600,7600,7600,0
20230825,135500,12159980,7600,7600,7600,7600,0
20230825,135400,12159980,7600,7600,7600,7600,0
20230825,135300,12159980,7600,7600,7600,7600,0
20230825,135200,12159980,7600,7600,7600,7600,0
20230825,135100,12159980,7600,7600,7600,7600,0
20230825,135000,12159980,7600,7600,7600,7600,0
20230825,134900,12159980,7600,7600,7600,7600,0
20230825,134800,12159980,7600,7600,7600,7600,0
20230825,134700,12159980,7600,7600,7600,7600,0
20230825,134600,12159980,7600,7600,7600,7600,0
20230825,134500,12159980,7600,7600,7600,7600,0
20230825,134400,12159980,7600,7600,7600,7600,0
20230825,134300,12159980,7600,7600,7600,7600,0
20230825,134200,12159980,7600,7600,7600,7600,0
20230825,134100,12159980,7600,7600,7600,7600,0
20230825,134000,12159980,7600,7600,7600,7600,0
20230825,133900,12159980,7600,7600,7600,7600,0
20230825,133800,12159980,7600,7600,7600,7600,0
20230825,133700,12159980,7600,7600,7600,7600,0
20230825,133600,12159980,7600,7600,7600,7600,0
20230825,133500,12159980,7600,7600,7600,7600,0
20230825,133400,12159980,7600,7600,7600,7600,0
20230825,133300,12159980,7600,7600,7600,7600,0
20230825,133200,12159980,7600,7600,7600,7600,0
20230825,133100,12159980,7600,7600,7600,7600,0
20230825,133000,12159980,7600,7600,7600,7600,0
20230825,132900,12159980,7600,7600,7600,7600,1
20230825,132800,12152380,7600,7600,7600,7600,0
20230825,132700,12152380,7600,7600,7600,7600,0
20230825,132600,12152380,7600,7600,7600,7600,0
20230825,132500,12152380,7600,7600,7600,7600,0
20230825,132400,12152380,7600,7600,7600,7600,0
20230825,132300,12152380,7600,7600,7600,7600,0
20230825,132200,12152380,7600,7600,7600,7600,0
20230825,132100,12152380,7600,7600,7600,7600,0
20230825,132000,12152380,7600,7600,7600,7600,0
20230825,131900,12152380,7600,7600,7600,7600,0
20230825,131800,12152380,7600,7600,7600,7600,0
20230825,131700,12152380,7600,7600,7600,7600,0
20230825,131600,12152380,7600,7600,7600,7600,0
20230825,131500,12152380,7600,7600,7600,7600,0
20230825,131400,12152380,7600,7600,7600,7600,0
20230825,131300,12152380,7600,7600,7600,7600,0
20230825,131200,12152380,7600,7600,7600,7600,0
20230825,131100,12152380,7600,7600,7600,7600,0
20230825,131000,12152380,7600,7600,7600,7600,0
20230825,130900,12152380,7600,7600,7600,7600,0
20230825,130800,12152380,7600,7600,7600,7600,0
20230825,130700,12152380,7600,7600,7600,7600,0
20230825,130600,12152380,7600,7600,7600,7600,0
20230825,130500,12152380,7600,7600,7600,7600,0
20230825,130400,12152380,7600,7600,7600,7600,0
20230825,130300,12152380,7600,7600,7600,7600,0
20230825,130200,12152380,7600,7600,7600,7600,1
20230825,130100,12144780,7590,7590,7590,7590,4
20230825,130000,12114420,7600,7600,7600,7600,0
20230825,125900,12114420,7600,7600,7600,7600,0
20230825,125800,12114420,7600,7600,7600,7600,0
20230825,125700,12114420,7600,7600,7600,7600,0
20230825,125600,12114420,7600,7600,7600,7600,0
20230825,125500,12114420,7600,7600,7600,7600,0
20230825,125400,12114420,7600,7600,7600,7600,0
20230825,125300,12114420,7600,7600,7600,7600,0
20230825,125200,12114420,7600,7600,7600,7600,0
20230825,125100,12114420,7600,7600,7600,7600,0
20230825,125000,12114420,7600,7600,7600,7600,0
20230825,124900,12114420,7600,7600,7600,7600,0
20230825,124800,12114420,7600,7600,7600,7600,0
20230825,124700,12114420,7600,7600,7600,7600,0
20230825,124600,12114420,7600,7600,7600,7600,0
20230825,124500,12114420,7600,7600,7600,7600,0
20230825,124400,12114420,7600,7600,7600,7600,0
20230825,124300,12114420,7600,7600,7600,7600,0
20230825,124200,12114420,7600,7600,7600,7600,0
20230825,124100,12114420,7600,7600,7600,7600,0
20230825,124000,12114420,7600,7600,7600,7600,0
20230825,123900,12114420,7600,7600,7600,7600,0
20230825,123800,12114420,7600,7600,7600,7600,0
20230825,123700,12114420,7600,7600,7600,7600,0
20230825,123600,12114420,7600,7600,7600,7600,0
20230825,123500,12114420,7600,7600,7600,7600,0
20230825,123400,12114420,7600,7600,7600,7600,0
20230825,123300,12114420,7600,7600,7600,7600,0
20230825,123200,12114420,7600,7600,7600,7600,0
20230825,123100,12114420,7600,7600,7600,7600,0
20230825,123000,12114420,7600,7600,7600,7600,0
20230825,122900,12114420,7600,7600,7600,7600,0
20230825,122800,12114420,7600,7600,7600,7600,0
20230825,122700,12114420,7600,7600,7600,7600,0
20230825,122600,12114420,7600,7600,7600,7600,0
20230825,122500,12114420,7600,7600,7600,7600,0
20230825,122400,12114420,7600,7600,7600,7600,0
20230825,122300,12114420,7600,7600,7600,7600,0
20230825,122200,12114420,7600,7600,7600,7600,0
20230825,122100,12114420,7600,7600,7600,7600,0
20230825,122000,12114420,7600,7600,7600,7600,0
20230825,121900,12114420,7600,7600,7600,7600,0
20230825,121800,12114420,7600,7600,7600,7600,0
20230825,121700,12114420,7600,7600,7600,7600,0
20230825,121600,12114420,7600,7600,7600,7600,0
20230825,121500,12114420,7600,7600,7600,7600,0
20230825,121400,12114420,7600,7600,7600,7600,0
20230825,121300,12114420,7600,7600,7600,7600,0
20230825,121200,12114420,7600,7600,7600,7600,0
20230825,121100,12114420,7600,7600,7600,7600,0
20230825,121000,12114420,7600,7600,7600,7600,0
20230825,120900,12114420,7600,7600,7600,7600,0
20230825,120800,12114420,7600,7600,7600,7600,0
20230825,120700,12114420,7600,7600,7600,7600,0
20230825,120600,12114420,7600,7600,7600,7600,0
20230825,120500,12114420,7600,7600,7600,7600,0
20230825,120400,12114420,7600,7600,7600,7600,1
20230825,120300,12106820,7600,7600,7600,7600,0
20230825,120200,12106820,7600,7600,7600,7600,0
20230825,120100,12106820,7600,7600,7600,7600,0
20230825,120000,12106820,7600,7600,7600,7600,0
20230825,115900,12106820,7600,7600,7600,7600,0
20230825,115800,12106820,7600,7600,7600,7600,0
20230825,115700,12106820,7600,7600,7600,7600,0
20230825,115600,12106820,7600,7600,7600,7600,0
20230825,115500,12106820,7600,7600,7600,7600,0
20230825,115400,12106820,7600,7600,7600,7600,0
20230825,115300,12106820,7600,7600,7600,7600,10
20230825,115200,12030820,7600,7600,7600,7600,0
20230825,115100,12030820,7600,7600,7600,7600,0
20230825,115000,12030820,7600,7600,7600,7600,0
20230825,114900,12030820,7600,7600,7600,7600,0
20230825,114800,12030820,7600,7600,7600,7600,0
20230825,114700,12030820,7600,7600,7600,7600,0
20230825,114600,12030820,7600,7600,7600,7600,0
20230825,114500,12030820,7600,7600,7600,7600,0
20230825,114400,12030820,7600,7600,7600,7600,15
20230825,114300,11916820,7600,7600,7600,7600,0
20230825,114200,11916820,7600,7600,7600,7600,0
20230825,114100,11916820,7600,7600,7600,7600,0
20230825,114000,11916820,7600,7600,7600,7600,0
20230825,113900,11916820,7600,7600,7600,7600,0
20230825,113800,11916820,7600,7600,7600,7600,0
20230825,113700,11916820,7600,7600,7600,7600,1
20230825,113600,11909220,7590,7590,7590,7590,0
20230825,113500,11909220,7590,7590,7590,7590,0
20230825,113400,11909220,7590,7590,7590,7590,0
20230825,113300,11909220,7590,7590,7590,7590,0
20230825,113200,11909220,7590,7590,7590,7590,0
20230825,113100,11909220,7590,7590,7590,7590,0
20230825,113000,11909220,7590,7600,7600,7590,108
20230825,112900,11089410,7600,7600,7600,7600,0
20230825,112800,11089410,7600,7600,7600,7600,0
20230825,112700,11089410,7600,7600,7600,7600,1
20230825,112600,11081810,7650,7650,7650,7650,1
20230825,112500,11074160,7600,7620,7620,7600,31
20230825,112400,10838120,7650,7650,7650,7650,0
20230825,112300,10838120,7650,7650,7650,7650,0
20230825,112200,10838120,7650,7650,7650,7650,0
20230825,112100,10838120,7650,7650,7650,7650,0
20230825,112000,10838120,7650,7650,7650,7650,0
20230825,111900,10838120,7650,7650,7650,7650,0
20230825,111800,10838120,7650,7650,7650,7650,0
20230825,111700,10838120,7650,7650,7650,7650,0
20230825,111600,10838120,7650,7650,7650,7650,0
20230825,111500,10838120,7650,7650,7650,7650,0
20230825,111400,10838120,7650,7650,7650,7650,0
20230825,111300,10838120,7650,7650,7650,7650,0
20230825,111200,10838120,7650,7650,7650,7650,0
20230825,111100,10838120,7650,7650,7650,7650,0
20230825,111000,10838120,7650,7650,7650,7650,0
20230825,110900,10838120,7650,7650,7650,7650,0
20230825,110800,10838120,7650,7650,7650,7650,0
20230825,110700,10838120,7650,7650,7650,7650,0
20230825,110600,10838120,7650,7650,7650,7650,0
20230825,110500,10838120,7650,7650,7650,7650,0
20230825,110400,10838120,7650,7650,7650,7650,1
20230825,110300,10830470,7660,7660,7660,7660,0
20230825,110200,10830470,7660,7660,7660,7660,0
20230825,110100,10830470,7660,7660,7660,7660,0
20230825,110000,10830470,7660,7660,7660,7660,0
20230825,105900,10830470,7660,7660,7660,7660,0
20230825,105800,10830470,7660,7660,7660,7660,0
20230825,105700,10830470,7660,7660,7660,7660,0
20230825,105600,10830470,7660,7660,7660,7660,0
20230825,105500,10830470,7660,7660,7660,7660,0
20230825,105400,10830470,7660,7660,7660,7660,1
20230825,105300,10822810,7660,7660,7660,7660,0
20230825,105200,10822810,7660,7660,7660,7660,0
20230825,105100,10822810,7660,7660,7660,7660,0
20230825,105000,10822810,7660,7660,7660,7660,0
20230825,104900,10822810,7660,7660,7660,7660,0
20230825,104800,10822810,7660,7660,7660,7660,0
20230825,104700,10822810,7660,7660,7660,7660,0
20230825,104600,10822810,7660,7660,7660,7660,0
20230825,104500,10822810,7660,7660,7660,7660,0
20230825,104400,10822810,7660,7660,7660,7660,0
20230825,104300,10822810,7660,7660,7660,7660,0
20230825,104200,10822810,7660,7660,7660,7660,0
20230825,104100,10822810,7660,7660,7660,7660,0
20230825,104000,10822810,7660,7660,7660,7660,0
20230825,103900,10822810,7660,7660,7660,7660,0
20230825,103800,10822810,7660,7660,7660,7660,0
20230825,103700,10822810,7660,7660,7660,7660,0
20230825,103600,10822810,7660,7660,7660,7660,0
20230825,103500,10822810,7660,7660,7660,7660,0
20230825,103400,10822810,7660,7660,7660,7660,0
20230825,103300,10822810,7660,7660,7660,7660,0
20230825,103200,10822810,7660,7660,7660,7660,0
20230825,103100,10822810,7660,7660,7660,7660,0
20230825,103000,10822810,7660,7660,7660,7660,0
20230825,102900,10822810,7660,7660,7660,7660,0
20230825,102800,10822810,7660,7660,7660,7660,0
20230825,102700,10822810,7660,7660,7660,7660,0
20230825,102600,10822810,7660,7660,7660,7660,0
20230825,102500,10822810,7660,7660,7660,7660,0
20230825,102400,10822810,7660,7660,7660,7660,0
20230825,102300,10822810,7660,7660,7660,7660,0
20230825,102200,10822810,7660,7660,7660,7660,1
20230825,102100,10815150,7610,7610,7610,7610,0
20230825,102000,10815150,7610,7610,7610,7610,0
20230825,101900,10815150,7610,7610,7610,7610,0
20230825,101800,10815150,7610,7610,7610,7610,26
20230825,101700,10617290,7660,7660,7660,7660,0
20230825,101600,10617290,7660,7660,7660,7660,0
20230825,101500,10617290,7660,7660,7660,7660,1
20230825,101400,10609630,7670,7670,7670,7670,0
20230825,101300,10609630,7670,7630,7670,7630,2
20230825,101200,10594330,7620,7560,7620,7550,398
20230825,101100,7570000,7600,7600,7600,7600,0
20230825,101000,7570000,7600,7600,7600,7600,0
20230825,100900,7570000,7600,7600,7600,7600,0
20230825,100800,7570000,7600,7600,7600,7600,0
20230825,100700,7570000,7600,7600,7600,7600,0
20230825,100600,7570000,7600,7600,7600,7600,0
20230825,100500,7570000,7600,7600,7600,7600,0
20230825,100400,7570000,7600,7600,7600,7600,0
20230825,100300,7570000,7600,7600,7600,7600,0
20230825,100200,7570000,7600,7600,7600,7600,0
20230825,100100,7570000,7600,7600,7600,7600,0
20230825,100000,7570000,7600,7600,7600,7600,0
20230825,095900,7570000,7600,7600,7600,7600,0
20230825,095800,7570000,7600,7600,7600,7600,0
20230825,095700,7570000,7600,7600,7600,7600,0
20230825,095600,7570000,7600,7600,7600,7600,1
20230825,095500,7562400,7610,7610,7610,7610,0
20230825,095400,7562400,7610,7620,7620,7610,250
20230825,095300,5659740,7660,7660,7660,7660,0
20230825,095200,5659740,7660,7660,7660,7660,0
20230825,095100,5659740,7660,7660,7660,7660,0
20230825,095000,5659740,7660,7660,7660,7660,0
20230825,094900,5659740,7660,7660,7660,7660,0
20230825,094800,5659740,7660,7660,7660,7660,0
20230825,094700,5659740,7660,7660,7660,7660,0
20230825,094600,5659740,7660,7660,7660,7660,0
20230825,094500,5659740,7660,7660,7660,7660,0
20230825,094400,5659740,7660,7660,7660,7660,0
20230825,094300,5659740,7660,7660,7660,7660,0
20230825,094200,5659740,7660,7660,7660,7660,1
20230825,094100,5652080,7620,7620,7620,7620,0
20230825,094000,5652080,7620,7630,7630,7620,300
20230825,093900,3366000,7670,7670,7670,7670,0
20230825,093800,3366000,7670,7670,7670,7670,1
20230825,093700,3358330,7670,7670,7670,7670,0
20230825,093600,3358330,7670,7670,7670,7670,0
20230825,093500,3358330,7670,7670,7670,7670,1
20230825,093400,3350660,7690,7690,7690,7690,0
20230825,093300,3350660,7690,7690,7690,7690,0
20230825,093200,3350660,7690,7690,7690,7690,0
20230825,093100,3350660,7690,7690,7690,7690,0
20230825,093000,3350660,7690,7690,7690,7690,0
20230825,092900,3350660,7690,7650,7690,7650,263
20230825,092800,1338670,7700,7700,7700,7700,0
20230825,092700,1338670,7700,7700,7700,7700,0
20230825,092600,1338670,7700,7700,7700,7700,0
20230825,092500,1338670,7700,7700,7700,7700,0
20230825,092400,1338670,7700,7700,7700,7700,0
20230825,092300,1338670,7700,7700,7700,7700,0
20230825,092200,1338670,7700,7700,7700,7700,0
20230825,092100,1338670,7700,7700,7700,7700,0
20230825,092000,1338670,7700,7700,7700,7700,0
20230825,091900,1338670,7700,7700,7700,7700,0
20230825,091800,1338670,7700,7700,7700,7700,0
20230825,091700,1338670,7700,7700,7700,7700,0
20230825,091600,1338670,7700,7700,7700,7700,0
20230825,091500,1338670,7700,7700,7700,7700,0
20230825,091400,1338670,7700,7700,7700,7700,0
20230825,091300,1338670,7700,7700,7700,7700,0
20230825,091200,1338670,7700,7700,7700,7700,1
20230825,091100,1330970,7670,7670,7670,7670,0
20230825,091000,1330970,7670,7670,7670,7670,0
20230825,090900,1330970,7670,7670,7670,7670,1
20230825,090800,1323300,7620,7620,7620,7620,0
20230825,090700,1323300,7620,7620,7620,7620,0
20230825,090600,1323300,7620,7620,7620,7620,0
20230825,090500,1323300,7620,7620,7620,7620,0
20230825,090400,1323300,7620,7620,7620,7620,0
20230825,090300,1323300,7620,7630,7680,7620,123
20230825,090200,385000,7700,7700,7700,7700,0
20230825,090100,385000,7700,7700,7700,7700,0
20230825,090000,385000,7700,7700,7700,7700,50