KissMeData/208340/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,201000,1001235485,2075,2075,2075,2075,13298
20230825,200900,1001235485,2075,2075,2075,2075,0
20230825,200800,1001235485,2075,2075,2075,2075,0
20230825,200700,1001235485,2075,2075,2075,2075,0
20230825,200600,1001235485,2075,2075,2075,2075,0
20230825,200500,1001235485,2075,2075,2075,2075,0
20230825,200400,1001235485,2075,2075,2075,2075,0
20230825,200300,1001235485,2075,2075,2075,2075,0
20230825,200200,1001235485,2075,2075,2075,2075,0
20230825,200100,1001235485,2075,2075,2075,2075,0
20230825,200000,1001235485,2075,2075,2075,2075,0
20230825,195900,1001235485,2075,2075,2075,2075,0
20230825,195800,1001235485,2075,2075,2075,2075,0
20230825,195700,1001235485,2075,2075,2075,2075,0
20230825,195600,1001235485,2075,2075,2075,2075,0
20230825,195500,1001235485,2075,2075,2075,2075,0
20230825,195400,1001235485,2075,2075,2075,2075,0
20230825,195300,1001235485,2075,2075,2075,2075,0
20230825,195200,1001235485,2075,2075,2075,2075,0
20230825,195100,1001235485,2075,2075,2075,2075,0
20230825,195000,1001235485,2075,2075,2075,2075,0
20230825,194900,1001235485,2075,2075,2075,2075,0
20230825,194800,1001235485,2075,2075,2075,2075,0
20230825,194700,1001235485,2075,2075,2075,2075,0
20230825,194600,1001235485,2075,2075,2075,2075,0
20230825,194500,1001235485,2075,2075,2075,2075,0
20230825,194400,1001235485,2075,2075,2075,2075,0
20230825,194300,1001235485,2075,2075,2075,2075,0
20230825,194200,1001235485,2075,2075,2075,2075,0
20230825,194100,1001235485,2075,2075,2075,2075,0
20230825,194000,1001235485,2075,2075,2075,2075,13298
20230825,193900,1001235485,2075,2075,2075,2075,0
20230825,193800,1001235485,2075,2075,2075,2075,0
20230825,193700,1001235485,2075,2075,2075,2075,0
20230825,193600,1001235485,2075,2075,2075,2075,0
20230825,193500,1001235485,2075,2075,2075,2075,0
20230825,193400,1001235485,2075,2075,2075,2075,0
20230825,193300,1001235485,2075,2075,2075,2075,0
20230825,193200,1001235485,2075,2075,2075,2075,0
20230825,193100,1001235485,2075,2075,2075,2075,0
20230825,193000,1001235485,2075,2075,2075,2075,0
20230825,192900,1001235485,2075,2075,2075,2075,0
20230825,192800,1001235485,2075,2075,2075,2075,0
20230825,192700,1001235485,2075,2075,2075,2075,0
20230825,192600,1001235485,2075,2075,2075,2075,0
20230825,192500,1001235485,2075,2075,2075,2075,0
20230825,192400,1001235485,2075,2075,2075,2075,0
20230825,192300,1001235485,2075,2075,2075,2075,0
20230825,192200,1001235485,2075,2075,2075,2075,0
20230825,192100,1001235485,2075,2075,2075,2075,0
20230825,192000,1001235485,2075,2075,2075,2075,0
20230825,191900,1001235485,2075,2075,2075,2075,0
20230825,191800,1001235485,2075,2075,2075,2075,0
20230825,191700,1001235485,2075,2075,2075,2075,0
20230825,191600,1001235485,2075,2075,2075,2075,0
20230825,191500,1001235485,2075,2075,2075,2075,0
20230825,191400,1001235485,2075,2075,2075,2075,0
20230825,191300,1001235485,2075,2075,2075,2075,0
20230825,191200,1001235485,2075,2075,2075,2075,0
20230825,191100,1001235485,2075,2075,2075,2075,0
20230825,191000,1001235485,2075,2075,2075,2075,13298
20230825,190900,1001235485,2075,2075,2075,2075,0
20230825,190800,1001235485,2075,2075,2075,2075,0
20230825,190700,1001235485,2075,2075,2075,2075,0
20230825,190600,1001235485,2075,2075,2075,2075,0
20230825,190500,1001235485,2075,2075,2075,2075,0
20230825,190400,1001235485,2075,2075,2075,2075,0
20230825,190300,1001235485,2075,2075,2075,2075,0
20230825,190200,1001235485,2075,2075,2075,2075,0
20230825,190100,1001235485,2075,2075,2075,2075,0
20230825,190000,1001235485,2075,2075,2075,2075,0
20230825,185900,1001235485,2075,2075,2075,2075,0
20230825,185800,1001235485,2075,2075,2075,2075,0
20230825,185700,1001235485,2075,2075,2075,2075,0
20230825,185600,1001235485,2075,2075,2075,2075,0
20230825,185500,1001235485,2075,2075,2075,2075,0
20230825,185400,1001235485,2075,2075,2075,2075,0
20230825,185300,1001235485,2075,2075,2075,2075,0
20230825,185200,1001235485,2075,2075,2075,2075,0
20230825,185100,1001235485,2075,2075,2075,2075,0
20230825,185000,1001235485,2075,2075,2075,2075,0
20230825,184900,1001235485,2075,2075,2075,2075,0
20230825,184800,1001235485,2075,2075,2075,2075,0
20230825,184700,1001235485,2075,2075,2075,2075,0
20230825,184600,1001235485,2075,2075,2075,2075,0
20230825,184500,1001235485,2075,2075,2075,2075,0
20230825,184400,1001235485,2075,2075,2075,2075,0
20230825,184300,1001235485,2075,2075,2075,2075,0
20230825,184200,1001235485,2075,2075,2075,2075,0
20230825,184100,1001235485,2075,2075,2075,2075,0
20230825,184000,1001235485,2075,2075,2075,2075,13298
20230825,183900,1001235485,2075,2075,2075,2075,0
20230825,183800,1001235485,2075,2075,2075,2075,0
20230825,183700,1001235485,2075,2075,2075,2075,0
20230825,183600,1001235485,2075,2075,2075,2075,0
20230825,183500,1001235485,2075,2075,2075,2075,0
20230825,183400,1001235485,2075,2075,2075,2075,0
20230825,183300,1001235485,2075,2075,2075,2075,0
20230825,183200,1001235485,2075,2075,2075,2075,0
20230825,183100,1001235485,2075,2075,2075,2075,0
20230825,183000,1001235485,2075,2075,2075,2075,0
20230825,182900,1001235485,2075,2075,2075,2075,0
20230825,182800,1001235485,2075,2075,2075,2075,0
20230825,182700,1001235485,2075,2075,2075,2075,0
20230825,182600,1001235485,2075,2075,2075,2075,0
20230825,182500,1001235485,2075,2075,2075,2075,0
20230825,182400,1001235485,2075,2075,2075,2075,0
20230825,182300,1001235485,2075,2075,2075,2075,0
20230825,182200,1001235485,2075,2075,2075,2075,0
20230825,182100,1001235485,2075,2075,2075,2075,0
20230825,182000,1001235485,2075,2075,2075,2075,0
20230825,181900,1001235485,2075,2075,2075,2075,0
20230825,181800,1001235485,2075,2075,2075,2075,0
20230825,181700,1001235485,2075,2075,2075,2075,0
20230825,181600,1001235485,2075,2075,2075,2075,0
20230825,181500,1001235485,2075,2075,2075,2075,0
20230825,181400,1001235485,2075,2075,2075,2075,0
20230825,181300,1001235485,2075,2075,2075,2075,0
20230825,181200,1001235485,2075,2075,2075,2075,0
20230825,181100,1001235485,2075,2075,2075,2075,0
20230825,181000,1001235485,2075,2075,2075,2075,13298
20230825,180900,1001235485,2075,2075,2075,2075,0
20230825,180800,1001235485,2075,2075,2075,2075,0
20230825,180700,1001235485,2075,2075,2075,2075,0
20230825,180600,1001235485,2075,2075,2075,2075,0
20230825,180500,1001235485,2075,2075,2075,2075,0
20230825,180400,1001235485,2075,2075,2075,2075,0
20230825,180300,1001235485,2075,2075,2075,2075,0
20230825,180200,1001235485,2075,2075,2075,2075,0
20230825,180100,1001235485,2075,2075,2075,2075,0
20230825,180000,1001235485,2075,2075,2075,2075,0
20230825,175900,1001235485,2075,2075,2075,2075,0
20230825,175800,1001235485,2075,2075,2075,2075,0
20230825,175700,1001235485,2075,2075,2075,2075,0
20230825,175600,1001235485,2075,2075,2075,2075,0
20230825,175500,1001235485,2075,2075,2075,2075,0
20230825,175400,1001235485,2075,2075,2075,2075,0
20230825,175300,1001235485,2075,2075,2075,2075,0
20230825,175200,1001235485,2075,2075,2075,2075,0
20230825,175100,1001235485,2075,2075,2075,2075,0
20230825,175000,1001235485,2075,2075,2075,2075,0
20230825,174900,1001235485,2075,2075,2075,2075,0
20230825,174800,1001235485,2075,2075,2075,2075,0
20230825,174700,1001235485,2075,2075,2075,2075,0
20230825,174600,1001235485,2075,2075,2075,2075,0
20230825,174500,1001235485,2075,2075,2075,2075,0
20230825,174400,1001235485,2075,2075,2075,2075,0
20230825,174300,1001235485,2075,2075,2075,2075,0
20230825,174200,1001235485,2075,2075,2075,2075,0
20230825,174100,1001235485,2075,2075,2075,2075,0
20230825,174000,1001235485,2075,2075,2075,2075,13298
20230825,173900,1001235485,2075,2075,2075,2075,0
20230825,173800,1001235485,2075,2075,2075,2075,0
20230825,173700,1001235485,2075,2075,2075,2075,0
20230825,173600,1001235485,2075,2075,2075,2075,0
20230825,173500,1001235485,2075,2075,2075,2075,0
20230825,173400,1001235485,2075,2075,2075,2075,0
20230825,173300,1001235485,2075,2075,2075,2075,0
20230825,173200,1001235485,2075,2075,2075,2075,0
20230825,173100,1001235485,2075,2075,2075,2075,0
20230825,173000,1001235485,2075,2075,2075,2075,0
20230825,172900,1001235485,2075,2075,2075,2075,0
20230825,172800,1001235485,2075,2075,2075,2075,0
20230825,172700,1001235485,2075,2075,2075,2075,0
20230825,172600,1001235485,2075,2075,2075,2075,0
20230825,172500,1001235485,2075,2075,2075,2075,0
20230825,172400,1001235485,2075,2075,2075,2075,0
20230825,172300,1001235485,2075,2075,2075,2075,0
20230825,172200,1001235485,2075,2075,2075,2075,0
20230825,172100,1001235485,2075,2075,2075,2075,0
20230825,172000,1001235485,2075,2075,2075,2075,0
20230825,171900,1001235485,2075,2075,2075,2075,0
20230825,171800,1001235485,2075,2075,2075,2075,0
20230825,171700,1001235485,2075,2075,2075,2075,0
20230825,171600,1001235485,2075,2075,2075,2075,0
20230825,171500,1001235485,2075,2075,2075,2075,0
20230825,171400,1001235485,2075,2075,2075,2075,0
20230825,171300,1001235485,2075,2075,2075,2075,0
20230825,171200,1001235485,2075,2075,2075,2075,0
20230825,171100,1001235485,2075,2075,2075,2075,0
20230825,171000,1001235485,2075,2075,2075,2075,13298
20230825,170900,1001235485,2075,2075,2075,2075,0
20230825,170800,1001235485,2075,2075,2075,2075,0
20230825,170700,1001235485,2075,2075,2075,2075,0
20230825,170600,1001235485,2075,2075,2075,2075,0
20230825,170500,1001235485,2075,2075,2075,2075,0
20230825,170400,1001235485,2075,2075,2075,2075,0
20230825,170300,1001235485,2075,2075,2075,2075,0
20230825,170200,1001235485,2075,2075,2075,2075,0
20230825,170100,1001235485,2075,2075,2075,2075,0
20230825,170000,1001235485,2075,2075,2075,2075,0
20230825,165900,1001235485,2075,2075,2075,2075,0
20230825,165800,1001235485,2075,2075,2075,2075,0
20230825,165700,1001235485,2075,2075,2075,2075,0
20230825,165600,1001235485,2075,2075,2075,2075,0
20230825,165500,1001235485,2075,2075,2075,2075,0
20230825,165400,1001235485,2075,2075,2075,2075,0
20230825,165300,1001235485,2075,2075,2075,2075,0
20230825,165200,1001235485,2075,2075,2075,2075,0
20230825,165100,1001235485,2075,2075,2075,2075,0
20230825,165000,1001235485,2075,2075,2075,2075,0
20230825,164900,1001235485,2075,2075,2075,2075,0
20230825,164800,1001235485,2075,2075,2075,2075,0
20230825,164700,1001235485,2075,2075,2075,2075,0
20230825,164600,1001235485,2075,2075,2075,2075,0
20230825,164500,1001235485,2075,2075,2075,2075,0
20230825,164400,1001235485,2075,2075,2075,2075,0
20230825,164300,1001235485,2075,2075,2075,2075,0
20230825,164200,1001235485,2075,2075,2075,2075,0
20230825,164100,1001235485,2075,2075,2075,2075,0
20230825,164000,1001235485,2075,2075,2075,2075,13298
20230825,163900,1001235485,2075,2075,2075,2075,0
20230825,163800,1001235485,2075,2075,2075,2075,0
20230825,163700,1001235485,2075,2075,2075,2075,0
20230825,163600,1001235485,2075,2075,2075,2075,0
20230825,163500,1001235485,2075,2075,2075,2075,0
20230825,163400,1001235485,2075,2075,2075,2075,0
20230825,163300,1001235485,2075,2075,2075,2075,0
20230825,163200,1001235485,2075,2075,2075,2075,0
20230825,163100,1001235485,2075,2075,2075,2075,0
20230825,163000,1001235485,2075,2075,2075,2075,0
20230825,162900,1001235485,2075,2075,2075,2075,0
20230825,162800,1001235485,2075,2075,2075,2075,0
20230825,162700,1001235485,2075,2075,2075,2075,0
20230825,162600,1001235485,2075,2075,2075,2075,0
20230825,162500,1001235485,2075,2075,2075,2075,0
20230825,162400,1001235485,2075,2075,2075,2075,0
20230825,162300,1001235485,2075,2075,2075,2075,0
20230825,162200,1001235485,2075,2075,2075,2075,0
20230825,162100,1001235485,2075,2075,2075,2075,0
20230825,162000,1001235485,2075,2075,2075,2075,0
20230825,161900,1001235485,2075,2075,2075,2075,0
20230825,161800,1001235485,2075,2075,2075,2075,0
20230825,161700,1001235485,2075,2075,2075,2075,0
20230825,161600,1001235485,2075,2075,2075,2075,0
20230825,161500,1001235485,2075,2075,2075,2075,0
20230825,161400,1001235485,2075,2075,2075,2075,0
20230825,161300,1001235485,2075,2075,2075,2075,0
20230825,161200,1001235485,2075,2075,2075,2075,0
20230825,161100,1001235485,2075,2075,2075,2075,0
20230825,161000,1001235485,2075,2075,2075,2075,13298
20230825,160900,1001235485,2075,2075,2075,2075,0
20230825,160800,1001235485,2075,2075,2075,2075,0
20230825,160700,1001235485,2075,2075,2075,2075,0
20230825,160600,1001235485,2075,2075,2075,2075,0
20230825,160500,1001235485,2075,2075,2075,2075,0
20230825,160400,1001235485,2075,2075,2075,2075,0
20230825,160300,1001235485,2075,2075,2075,2075,0
20230825,160200,1001235485,2075,2075,2075,2075,0
20230825,160100,1001235485,2075,2075,2075,2075,0
20230825,160000,1001235485,2075,2075,2075,2075,0
20230825,155900,1001235485,2075,2075,2075,2075,0
20230825,155800,1001235485,2075,2075,2075,2075,0
20230825,155700,1001235485,2075,2075,2075,2075,0
20230825,155600,1001235485,2075,2075,2075,2075,0
20230825,155500,1001235485,2075,2075,2075,2075,0
20230825,155400,1001235485,2075,2075,2075,2075,0
20230825,155300,1001235485,2075,2075,2075,2075,0
20230825,155200,1001235485,2075,2075,2075,2075,0
20230825,155100,1001235485,2075,2075,2075,2075,0
20230825,155000,1001235485,2075,2075,2075,2075,0
20230825,154900,1001235485,2075,2075,2075,2075,0
20230825,154800,1001235485,2075,2075,2075,2075,0
20230825,154700,1001235485,2075,2075,2075,2075,0
20230825,154600,1001235485,2075,2075,2075,2075,0
20230825,154500,1001235485,2075,2075,2075,2075,0
20230825,154400,1001235485,2075,2075,2075,2075,0
20230825,154300,1001235485,2075,2075,2075,2075,0
20230825,154200,1001235485,2075,2075,2075,2075,0
20230825,154100,1001235485,2075,2075,2075,2075,0
20230825,154000,1001235485,2075,2075,2075,2075,13298
20230825,153900,1001235485,2075,2075,2075,2075,0
20230825,153800,1001235485,2075,2075,2075,2075,0
20230825,153700,1001235485,2075,2075,2075,2075,0
20230825,153600,1001235485,2075,2075,2075,2075,0
20230825,153500,1001235485,2075,2075,2075,2075,0
20230825,153400,1001235485,2075,2075,2075,2075,0
20230825,153300,1001235485,2075,2075,2075,2075,0
20230825,153200,1001235485,2075,2075,2075,2075,0
20230825,153100,1001235485,2075,2075,2075,2075,0
20230825,153000,1001235485,2075,2075,2075,2075,13298
20230825,152900,973642135,2075,2075,2075,2075,0
20230825,152800,973642135,2075,2075,2075,2075,0
20230825,152700,973642135,2075,2075,2075,2075,0
20230825,152600,973642135,2075,2075,2075,2075,0
20230825,152500,973642135,2075,2075,2075,2075,0
20230825,152400,973642135,2075,2075,2075,2075,0
20230825,152300,973642135,2075,2075,2075,2075,0
20230825,152200,973642135,2075,2075,2075,2075,0
20230825,152100,973642135,2075,2075,2075,2075,0
20230825,152000,973642135,2075,2075,2075,2075,0
20230825,151900,973642135,2075,2090,2090,2075,415
20230825,151800,972779260,2090,2085,2090,2085,2175
20230825,151700,968234360,2090,2085,2090,2085,2641
20230825,151600,962715845,2090,2085,2090,2085,953
20230825,151500,960728710,2085,2090,2090,2085,628
20230825,151400,959416440,2090,2090,2090,2090,80
20230825,151300,959249240,2090,2090,2090,2090,9
20230825,151200,959230430,2075,2090,2090,2075,264
20230825,151100,958681410,2090,2090,2090,2090,0
20230825,151000,958681410,2090,2090,2090,2090,1980
20230825,150900,954543210,2090,2090,2090,2090,21
20230825,150800,954499320,2080,2080,2080,2080,5000
20230825,150700,944099320,2080,2085,2085,2080,301
20230825,150600,943473235,2080,2080,2080,2080,1000
20230825,150500,941393235,2090,2090,2090,2090,0
20230825,150400,941393235,2090,2090,2090,2090,1
20230825,150300,941391145,2085,2085,2085,2085,1334
20230825,150200,938609755,2085,2080,2085,2080,11107
20230825,150100,915500815,2080,2080,2080,2080,7
20230825,150000,915486255,2080,2080,2080,2080,43
20230825,145900,915396815,2080,2070,2080,2070,4677
20230825,145800,905715325,2070,2075,2075,2070,876
20230825,145700,903901785,2070,2075,2075,2070,5000
20230825,145600,893551125,2080,2080,2080,2080,260
20230825,145500,893010325,2080,2080,2080,2080,0
20230825,145400,893010325,2080,2080,2080,2080,0
20230825,145300,893010325,2080,2075,2080,2075,6
20230825,145200,892997870,2075,2075,2075,2070,22
20230825,145100,892952265,2070,2075,2075,2070,2305
20230825,145000,888179955,2080,2080,2080,2080,106
20230825,144900,887959475,2080,2080,2080,2080,0
20230825,144800,887959475,2080,2080,2080,2080,2876
20230825,144700,881977395,2080,2085,2085,2080,3997
20230825,144600,873648695,2085,2085,2085,2085,200
20230825,144500,873231695,2090,2090,2090,2085,508
20230825,144400,872172495,2095,2095,2095,2095,1
20230825,144300,872170400,2085,2085,2085,2085,0
20230825,144200,872170400,2085,2085,2085,2085,68
20230825,144100,872028620,2095,2095,2095,2095,0
20230825,144000,872028620,2095,2095,2095,2095,144
20230825,143900,871726940,2095,2100,2100,2095,106
20230825,143800,871504370,2100,2100,2100,2100,23
20230825,143700,871456070,2090,2090,2090,2090,0
20230825,143600,871456070,2090,2090,2090,2085,112
20230825,143500,871222230,2090,2090,2090,2090,100
20230825,143400,871013230,2090,2090,2090,2090,40
20230825,143300,870929630,2090,2090,2090,2090,0
20230825,143200,870929630,2090,2090,2090,2090,0
20230825,143100,870929630,2090,2090,2090,2090,3566
20230825,143000,863476690,2100,2095,2100,2095,781
20230825,142900,861840490,2105,2105,2105,2105,0
20230825,142800,861840490,2105,2105,2105,2105,0
20230825,142700,861840490,2105,2105,2105,2105,0
20230825,142600,861840490,2105,2105,2105,2105,3
20230825,142500,861834175,2100,2100,2100,2100,1
20230825,142400,861832075,2090,2105,2105,2090,1022
20230825,142300,859692525,2105,2105,2105,2105,72
20230825,142200,859540965,2090,2095,2095,2090,712
20230825,142100,858051505,2095,2095,2095,2095,100
20230825,142000,857842005,2090,2100,2105,2090,4450
20230825,141900,848526835,2100,2100,2100,2100,0
20230825,141800,848526835,2100,2100,2100,2100,0
20230825,141700,848526835,2100,2100,2100,2100,914
20230825,141600,846607435,2100,2105,2105,2100,610
20230825,141500,845325885,2105,2105,2105,2105,5
20230825,141400,845315360,2105,2105,2105,2105,29
20230825,141300,845254315,2105,2105,2105,2105,0
20230825,141200,845254315,2105,2105,2105,2105,1481
20230825,141100,842136810,2105,2105,2105,2100,110
20230825,141000,841905335,2105,2105,2105,2105,13
20230825,140900,841877970,2105,2110,2110,2105,200
20230825,140800,841456965,2110,2110,2110,2110,99
20230825,140700,841248075,2100,2100,2100,2100,0
20230825,140600,841248075,2100,2110,2110,2100,5010
20230825,140500,830720900,2105,2110,2110,2105,1311
20230825,140400,827954740,2115,2115,2115,2115,0
20230825,140300,827954740,2115,2115,2115,2115,53
20230825,140200,827842645,2115,2115,2115,2115,5830
20230825,140100,815512195,2115,2115,2115,2115,800
20230825,140000,813820195,2115,2115,2115,2115,7000
20230825,135900,799015195,2115,2115,2115,2115,0
20230825,135800,799015195,2115,2115,2115,2115,0
20230825,135700,799015195,2115,2115,2115,2115,100
20230825,135600,798803695,2115,2115,2115,2115,0
20230825,135500,798803695,2115,2115,2115,2115,166
20230825,135400,798452605,2120,2120,2120,2120,0
20230825,135300,798452605,2120,2120,2120,2120,99
20230825,135200,798242725,2120,2120,2120,2120,0
20230825,135100,798242725,2120,2120,2120,2120,210
20230825,135000,797797525,2115,2115,2115,2115,0
20230825,134900,797797525,2115,2115,2115,2115,1
20230825,134800,797795410,2115,2115,2115,2115,0
20230825,134700,797795410,2115,2115,2115,2115,0
20230825,134600,797795410,2115,2115,2115,2115,0
20230825,134500,797795410,2115,2115,2115,2115,1
20230825,134400,797793295,2120,2120,2120,2120,0
20230825,134300,797793295,2120,2120,2120,2120,0
20230825,134200,797793295,2120,2120,2120,2120,0
20230825,134100,797793295,2120,2120,2120,2120,425
20230825,134000,796892295,2120,2120,2120,2120,0
20230825,133900,796892295,2120,2120,2120,2120,0
20230825,133800,796892295,2120,2120,2120,2120,18
20230825,133700,796854135,2120,2120,2120,2120,35
20230825,133600,796779935,2120,2120,2120,2120,12
20230825,133500,796754495,2120,2120,2120,2120,0
20230825,133400,796754495,2120,2120,2120,2120,10
20230825,133300,796733295,2120,2120,2120,2120,0
20230825,133200,796733295,2120,2120,2120,2120,1
20230825,133100,796731175,2120,2120,2120,2120,0
20230825,133000,796731175,2120,2120,2120,2120,0
20230825,132900,796731175,2120,2120,2120,2120,634
20230825,132800,795387095,2115,2115,2115,2115,0
20230825,132700,795387095,2115,2115,2115,2115,0
20230825,132600,795387095,2115,2115,2115,2115,8
20230825,132500,795370175,2120,2120,2120,2120,0
20230825,132400,795370175,2120,2120,2120,2120,12
20230825,132300,795344735,2115,2115,2115,2115,0
20230825,132200,795344735,2115,2115,2115,2115,5
20230825,132100,795334160,2115,2115,2115,2115,197
20230825,132000,794917505,2115,2115,2115,2115,2
20230825,131900,794913275,2115,2130,2130,2115,17088
20230825,131800,758736875,2135,2135,2135,2135,0
20230825,131700,758736875,2135,2135,2135,2135,0
20230825,131600,758736875,2135,2135,2135,2135,0
20230825,131500,758736875,2135,2135,2135,2135,0
20230825,131400,758736875,2135,2130,2135,2130,1351
20230825,131300,755857490,2135,2135,2135,2135,1000
20230825,131200,753722490,2135,2135,2135,2135,1417
20230825,131100,750697195,2135,2135,2150,2135,12
20230825,131000,750671515,2135,2135,2135,2135,43
20230825,130900,750579710,2135,2135,2135,2135,60
20230825,130800,750451610,2135,2135,2135,2135,458
20230825,130700,749473780,2155,2155,2155,2155,10
20230825,130600,749452230,2160,2160,2160,2160,504
20230825,130500,748363590,2155,2140,2155,2140,4496
20230825,130400,738676405,2135,2135,2135,2135,0
20230825,130300,738676405,2135,2135,2135,2135,412
20230825,130200,737796785,2135,2135,2135,2135,89
20230825,130100,737606770,2135,2135,2135,2135,300
20230825,130000,736966270,2135,2135,2135,2135,0
20230825,125900,736966270,2135,2135,2135,2135,0
20230825,125800,736966270,2135,2140,2140,2135,2
20230825,125700,736961995,2135,2135,2135,2135,0
20230825,125600,736961995,2135,2135,2135,2135,0
20230825,125500,736961995,2135,2135,2135,2135,0
20230825,125400,736961995,2135,2135,2135,2135,0
20230825,125300,736961995,2135,2135,2135,2135,172
20230825,125200,736594775,2135,2135,2135,2135,0
20230825,125100,736594775,2135,2135,2135,2135,0
20230825,125000,736594775,2135,2135,2135,2135,1000
20230825,124900,734459775,2135,2135,2135,2135,0
20230825,124800,734459775,2135,2135,2135,2135,1
20230825,124700,734457640,2130,2130,2130,2130,299
20230825,124600,733820770,2135,2135,2135,2135,278
20230825,124500,733227240,2135,2135,2135,2135,1
20230825,124400,733225105,2130,2130,2130,2130,0
20230825,124300,733225105,2130,2130,2130,2130,0
20230825,124200,733225105,2130,2130,2130,2130,220
20230825,124100,732756505,2130,2130,2130,2130,0
20230825,124000,732756505,2130,2130,2130,2130,151
20230825,123900,732434875,2130,2130,2130,2130,4685
20230825,123800,722455825,2130,2130,2130,2130,35
20230825,123700,722381275,2130,2130,2130,2130,0
20230825,123600,722381275,2130,2130,2130,2130,1
20230825,123500,722379145,2125,2125,2125,2125,1927
20230825,123400,718284270,2125,2125,2125,2125,501
20230825,123300,717219645,2125,2125,2125,2125,0
20230825,123200,717219645,2125,2125,2125,2125,0
20230825,123100,717219645,2125,2125,2125,2125,2
20230825,123000,717215395,2130,2130,2130,2130,3000
20230825,122900,710825395,2130,2130,2130,2130,0
20230825,122800,710825395,2130,2130,2130,2130,0
20230825,122700,710825395,2130,2130,2130,2130,0
20230825,122600,710825395,2130,2130,2130,2130,471
20230825,122500,709822165,2125,2125,2125,2125,8
20230825,122400,709805165,2130,2130,2130,2130,2
20230825,122300,709800905,2130,2130,2130,2130,0
20230825,122200,709800905,2130,2130,2130,2130,0
20230825,122100,709800905,2130,2130,2130,2130,0
20230825,122000,709800905,2130,2130,2130,2130,0
20230825,121900,709800905,2130,2125,2130,2125,196
20230825,121800,709384355,2125,2125,2125,2125,2349
20230825,121700,704392730,2120,2120,2120,2120,0
20230825,121600,704392730,2120,2120,2120,2120,0
20230825,121500,704392730,2120,2120,2120,2120,51
20230825,121400,704284610,2125,2125,2125,2125,0
20230825,121300,704284610,2125,2125,2125,2125,0
20230825,121200,704284610,2125,2125,2125,2125,0
20230825,121100,704284610,2125,2125,2125,2125,100
20230825,121000,704072110,2125,2125,2125,2125,1
20230825,120900,704069985,2125,2125,2125,2125,1528
20230825,120800,700822985,2125,2125,2125,2125,264
20230825,120700,700261985,2125,2125,2125,2125,70
20230825,120600,700113235,2130,2130,2130,2130,0
20230825,120500,700113235,2130,2130,2130,2130,510
20230825,120400,699026935,2130,2130,2130,2130,57
20230825,120300,698905525,2120,2125,2125,2120,468
20230825,120200,697912410,2125,2125,2125,2125,53
20230825,120100,697799785,2130,2125,2130,2120,662
20230825,120000,696391905,2130,2135,2135,2130,787
20230825,115900,694715235,2130,2130,2130,2130,25
20230825,115800,694661985,2130,2130,2130,2130,514
20230825,115700,693567165,2135,2135,2135,2135,202
20230825,115600,693135895,2135,2135,2135,2135,5
20230825,115500,693125220,2135,2135,2135,2135,2
20230825,115400,693120950,2130,2130,2130,2130,292
20230825,115300,692498990,2130,2130,2130,2130,0
20230825,115200,692498990,2130,2130,2130,2130,3
20230825,115100,692492600,2130,2130,2130,2130,0
20230825,115000,692492600,2130,2130,2130,2130,30
20230825,114900,692428700,2130,2125,2130,2125,75
20230825,114800,692269300,2120,2120,2120,2120,0
20230825,114700,692269300,2120,2120,2120,2120,0
20230825,114600,692269300,2120,2120,2120,2120,100
20230825,114500,692057300,2130,2130,2130,2130,30
20230825,114400,691993400,2130,2130,2130,2130,748
20230825,114300,690400160,2125,2120,2125,2120,2693
20230825,114200,684677550,2120,2120,2120,2120,2
20230825,114100,684673310,2115,2125,2125,2115,882
20230825,114000,682804740,2125,2120,2125,2120,11
20230825,113900,682781370,2130,2130,2130,2130,1460
20230825,113800,679671570,2120,2145,2145,2120,8999
20230825,113700,660486130,2145,2145,2145,2145,0
20230825,113600,660486130,2145,2145,2145,2145,500
20230825,113500,659413630,2145,2145,2145,2145,0
20230825,113400,659413630,2145,2150,2150,2145,2181
20230825,113300,654730180,2150,2150,2150,2150,0
20230825,113200,654730180,2150,2160,2160,2150,4002
20230825,113100,646119795,2160,2160,2160,2160,0
20230825,113000,646119795,2160,2160,2160,2160,75
20230825,112900,645957795,2160,2160,2160,2160,23
20230825,112800,645908115,2160,2160,2165,2160,63
20230825,112700,645771780,2160,2160,2160,2160,3
20230825,112600,645765300,2160,2155,2160,2155,101
20230825,112500,645547145,2155,2155,2155,2155,1
20230825,112400,645544990,2155,2155,2155,2155,0
20230825,112300,645544990,2155,2155,2155,2155,50
20230825,112200,645437240,2160,2160,2160,2160,101
20230825,112100,645219080,2160,2160,2160,2160,381
20230825,112000,644396120,2165,2160,2165,2160,21
20230825,111900,644350755,2160,2160,2160,2160,34
20230825,111800,644277315,2160,2160,2160,2160,533
20230825,111700,643126035,2160,2165,2165,2160,411
20230825,111600,642237275,2165,2165,2165,2165,0
20230825,111500,642237275,2165,2165,2165,2165,100
20230825,111400,642020775,2165,2165,2165,2165,201
20230825,111300,641585610,2160,2165,2165,2160,105
20230825,111200,641358785,2160,2160,2160,2160,1015
20230825,111100,639166385,2165,2165,2165,2165,1
20230825,111000,639164220,2160,2160,2160,2160,10
20230825,110900,639142620,2165,2160,2165,2160,2
20230825,110800,639138295,2160,2160,2160,2160,215
20230825,110700,638673895,2160,2165,2165,2160,98
20230825,110600,638461965,2160,2160,2160,2160,0
20230825,110500,638461965,2160,2160,2160,2160,474
20230825,110400,637438125,2160,2160,2160,2160,242
20230825,110300,636915405,2160,2160,2160,2160,0
20230825,110200,636915405,2160,2165,2165,2160,500
20230825,110100,635834900,2160,2165,2165,2160,907
20230825,110000,633874595,2160,2160,2160,2160,1
20230825,105900,633872435,2160,2165,2165,2160,23
20230825,105800,633822750,2160,2160,2160,2160,2
20230825,105700,633818430,2165,2165,2165,2165,0
20230825,105600,633818430,2165,2170,2170,2165,2
20230825,105500,633814095,2165,2165,2165,2165,0
20230825,105400,633814095,2165,2165,2165,2165,0
20230825,105300,633814095,2165,2165,2165,2165,0
20230825,105200,633814095,2165,2165,2165,2165,2822
20230825,105100,627704465,2170,2170,2170,2170,30
20230825,105000,627639365,2175,2175,2175,2175,0
20230825,104900,627639365,2175,2175,2175,2175,0
20230825,104800,627639365,2175,2175,2175,2175,10
20230825,104700,627617615,2175,2175,2175,2175,4
20230825,104600,627608915,2175,2175,2175,2175,0
20230825,104500,627608915,2175,2175,2180,2175,2697
20230825,104400,621742935,2180,2180,2180,2180,36
20230825,104300,621664455,2185,2170,2185,2170,3985
20230825,104200,612989705,2170,2160,2170,2160,3358
20230825,104100,605717375,2160,2160,2160,2160,4531
20230825,104000,595930415,2155,2155,2155,2155,1500
20230825,103900,592697915,2160,2160,2160,2160,0
20230825,103800,592697915,2160,2160,2160,2160,5
20230825,103700,592687115,2160,2155,2160,2155,125
20230825,103600,592417665,2160,2160,2160,2160,0
20230825,103500,592417665,2160,2160,2160,2160,10
20230825,103400,592396065,2160,2155,2160,2155,305
20230825,103300,591737290,2160,2160,2160,2160,46
20230825,103200,591637930,2160,2160,2160,2160,375
20230825,103100,590827930,2155,2155,2155,2155,295
20230825,103000,590192205,2160,2160,2160,2160,0
20230825,102900,590192205,2160,2160,2160,2160,0
20230825,102800,590192205,2160,2160,2160,2160,0
20230825,102700,590192205,2160,2160,2160,2160,2
20230825,102600,590187885,2155,2155,2155,2155,0
20230825,102500,590187885,2155,2155,2155,2155,700
20230825,102400,588679385,2155,2155,2155,2155,30
20230825,102300,588614735,2160,2160,2160,2160,0
20230825,102200,588614735,2160,2160,2160,2160,0
20230825,102100,588614735,2160,2160,2160,2160,0
20230825,102000,588614735,2160,2160,2160,2160,0
20230825,101900,588614735,2160,2155,2160,2145,3774
20230825,101800,580484150,2155,2155,2155,2155,486
20230825,101700,579436820,2155,2155,2155,2155,625
20230825,101600,578089945,2155,2160,2160,2155,101
20230825,101500,577871790,2160,2160,2160,2155,19
20230825,101400,577830755,2155,2155,2155,2155,46
20230825,101300,577731625,2155,2155,2155,2155,30
20230825,101200,577666975,2155,2155,2155,2155,49
20230825,101100,577561380,2150,2150,2150,2150,166
20230825,101000,577204480,2145,2150,2150,2145,1268
20230825,100900,574484200,2150,2155,2155,2150,1850
20230825,100800,570505660,2160,2160,2160,2160,56
20230825,100700,570384700,2160,2165,2165,2160,272
20230825,100600,569795870,2165,2165,2165,2165,486
20230825,100500,568743680,2165,2165,2165,2160,235
20230825,100400,568235155,2165,2155,2165,2155,1059
20230825,100300,565942510,2155,2150,2155,2150,47
20230825,100200,565841455,2155,2165,2165,2155,821
20230825,100100,564064045,2165,2165,2165,2160,43
20230825,100000,563970960,2165,2150,2165,2145,215
20230825,095900,563506520,2145,2160,2160,2145,149
20230825,095800,563186705,2165,2145,2165,2145,1262
20230825,095700,560467220,2145,2145,2145,2145,87
20230825,095600,560280605,2150,2160,2160,2150,12451
20230825,095500,533450140,2160,2160,2160,2160,300
20230825,095400,532802140,2160,2160,2160,2160,553
20230825,095300,531607660,2165,2165,2165,2165,100
20230825,095200,531391160,2165,2165,2165,2165,0
20230825,095100,531391160,2165,2160,2165,2155,104
20230825,095000,531166560,2160,2165,2165,2160,7
20230825,094900,531151430,2160,2155,2160,2155,560
20230825,094800,529944480,2155,2155,2155,2155,250
20230825,094700,529405730,2155,2160,2160,2155,1633
20230825,094600,525879210,2165,2165,2165,2155,2789
20230825,094500,519853815,2170,2170,2175,2170,255
20230825,094400,519300440,2165,2170,2170,2165,28
20230825,094300,519239710,2170,2175,2175,2170,284
20230825,094200,518622160,2175,2180,2180,2175,1409
20230825,094100,515555585,2180,2180,2180,2180,201
20230825,094000,515117405,2180,2180,2185,2180,2626
20230825,093900,509392715,2180,2185,2185,2180,52
20230825,093800,509279350,2180,2175,2180,2175,1100
20230825,093700,506881850,2190,2180,2190,2170,4355
20230825,093600,497358115,2175,2180,2185,2175,1503
20230825,093500,494079675,2180,2180,2180,2175,1795
20230825,093400,490167665,2175,2170,2175,2165,695
20230825,093300,488657045,2170,2170,2170,2165,5111
20230825,093200,477566185,2170,2155,2170,2155,828
20230825,093100,475774320,2155,2170,2170,2155,70
20230825,093000,475623170,2170,2180,2180,2160,2945
20230825,092900,469250495,2180,2170,2180,2170,1637
20230825,092800,465685415,2170,2155,2170,2155,2146
20230825,092700,461037985,2145,2145,2145,2145,119
20230825,092600,460782730,2145,2160,2160,2140,9573
20230825,092500,440181815,2165,2170,2175,2165,894
20230825,092400,438245930,2170,2175,2180,2160,12739
20230825,092300,410623990,2175,2185,2190,2170,5774
20230825,092200,398066030,2190,2170,2190,2170,2020
20230825,092100,393681640,2170,2205,2205,2170,9723
20230825,092000,372443165,2195,2210,2210,2195,9431
20230825,091900,351690720,2210,2215,2220,2200,11716
20230825,091800,325811345,2215,2220,2245,2200,30638
20230825,091700,257893375,2230,2255,2255,2215,24435
20230825,091600,203213075,2255,2140,2280,2140,44229
20230825,091500,104389840,2155,2155,2155,2145,948
20230825,091400,102354895,2150,2125,2150,2120,3416
20230825,091300,95054315,2125,2125,2125,2125,30
20230825,091200,94990565,2125,2125,2125,2125,257
20230825,091100,94444440,2125,2115,2125,2105,2449
20230825,091000,89283460,2115,2100,2115,2100,1399
20230825,090900,86343640,2100,2090,2100,2090,1212
20230825,090800,83810480,2090,2075,2090,2070,5484
20230825,090700,72375115,2075,2075,2080,2065,216
20230825,090600,71927835,2070,2065,2070,2065,1810
20230825,090500,68184200,2065,2045,2065,2045,554
20230825,090400,67048535,2050,2030,2050,2025,6336
20230825,090300,54118045,2025,2020,2025,2020,463
20230825,090200,53181845,2020,2015,2020,2000,2667
20230825,090100,47795310,2000,2045,2045,2000,10923
20230825,090000,25776965,2015,2085,2085,2005,12422