KissMeData/219420/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,201400,86675630,5520,5520,5520,5520,327
20230825,201300,86675630,5520,5520,5520,5520,0
20230825,201200,86675630,5520,5520,5520,5520,0
20230825,201100,86675630,5520,5520,5520,5520,0
20230825,201000,86675630,5520,5520,5520,5520,0
20230825,200900,86675630,5520,5520,5520,5520,0
20230825,200800,86675630,5520,5520,5520,5520,0
20230825,200700,86675630,5520,5520,5520,5520,0
20230825,200600,86675630,5520,5520,5520,5520,0
20230825,200500,86675630,5520,5520,5520,5520,0
20230825,200400,86675630,5520,5520,5520,5520,0
20230825,200300,86675630,5520,5520,5520,5520,0
20230825,200200,86675630,5520,5520,5520,5520,0
20230825,200100,86675630,5520,5520,5520,5520,0
20230825,200000,86675630,5520,5520,5520,5520,0
20230825,195900,86675630,5520,5520,5520,5520,0
20230825,195800,86675630,5520,5520,5520,5520,0
20230825,195700,86675630,5520,5520,5520,5520,0
20230825,195600,86675630,5520,5520,5520,5520,0
20230825,195500,86675630,5520,5520,5520,5520,0
20230825,195400,86675630,5520,5520,5520,5520,0
20230825,195300,86675630,5520,5520,5520,5520,0
20230825,195200,86675630,5520,5520,5520,5520,0
20230825,195100,86675630,5520,5520,5520,5520,0
20230825,195000,86675630,5520,5520,5520,5520,0
20230825,194900,86675630,5520,5520,5520,5520,0
20230825,194800,86675630,5520,5520,5520,5520,0
20230825,194700,86675630,5520,5520,5520,5520,0
20230825,194600,86675630,5520,5520,5520,5520,0
20230825,194500,86675630,5520,5520,5520,5520,0
20230825,194400,86675630,5520,5520,5520,5520,327
20230825,194300,86675630,5520,5520,5520,5520,0
20230825,194200,86675630,5520,5520,5520,5520,0
20230825,194100,86675630,5520,5520,5520,5520,0
20230825,194000,86675630,5520,5520,5520,5520,0
20230825,193900,86675630,5520,5520,5520,5520,0
20230825,193800,86675630,5520,5520,5520,5520,0
20230825,193700,86675630,5520,5520,5520,5520,0
20230825,193600,86675630,5520,5520,5520,5520,0
20230825,193500,86675630,5520,5520,5520,5520,0
20230825,193400,86675630,5520,5520,5520,5520,0
20230825,193300,86675630,5520,5520,5520,5520,0
20230825,193200,86675630,5520,5520,5520,5520,0
20230825,193100,86675630,5520,5520,5520,5520,0
20230825,193000,86675630,5520,5520,5520,5520,0
20230825,192900,86675630,5520,5520,5520,5520,0
20230825,192800,86675630,5520,5520,5520,5520,0
20230825,192700,86675630,5520,5520,5520,5520,0
20230825,192600,86675630,5520,5520,5520,5520,0
20230825,192500,86675630,5520,5520,5520,5520,0
20230825,192400,86675630,5520,5520,5520,5520,0
20230825,192300,86675630,5520,5520,5520,5520,0
20230825,192200,86675630,5520,5520,5520,5520,0
20230825,192100,86675630,5520,5520,5520,5520,0
20230825,192000,86675630,5520,5520,5520,5520,0
20230825,191900,86675630,5520,5520,5520,5520,0
20230825,191800,86675630,5520,5520,5520,5520,0
20230825,191700,86675630,5520,5520,5520,5520,0
20230825,191600,86675630,5520,5520,5520,5520,0
20230825,191500,86675630,5520,5520,5520,5520,0
20230825,191400,86675630,5520,5520,5520,5520,327
20230825,191300,86675630,5520,5520,5520,5520,0
20230825,191200,86675630,5520,5520,5520,5520,0
20230825,191100,86675630,5520,5520,5520,5520,0
20230825,191000,86675630,5520,5520,5520,5520,0
20230825,190900,86675630,5520,5520,5520,5520,0
20230825,190800,86675630,5520,5520,5520,5520,0
20230825,190700,86675630,5520,5520,5520,5520,0
20230825,190600,86675630,5520,5520,5520,5520,0
20230825,190500,86675630,5520,5520,5520,5520,0
20230825,190400,86675630,5520,5520,5520,5520,0
20230825,190300,86675630,5520,5520,5520,5520,0
20230825,190200,86675630,5520,5520,5520,5520,0
20230825,190100,86675630,5520,5520,5520,5520,0
20230825,190000,86675630,5520,5520,5520,5520,0
20230825,185900,86675630,5520,5520,5520,5520,0
20230825,185800,86675630,5520,5520,5520,5520,0
20230825,185700,86675630,5520,5520,5520,5520,0
20230825,185600,86675630,5520,5520,5520,5520,0
20230825,185500,86675630,5520,5520,5520,5520,0
20230825,185400,86675630,5520,5520,5520,5520,0
20230825,185300,86675630,5520,5520,5520,5520,0
20230825,185200,86675630,5520,5520,5520,5520,0
20230825,185100,86675630,5520,5520,5520,5520,0
20230825,185000,86675630,5520,5520,5520,5520,0
20230825,184900,86675630,5520,5520,5520,5520,0
20230825,184800,86675630,5520,5520,5520,5520,0
20230825,184700,86675630,5520,5520,5520,5520,0
20230825,184600,86675630,5520,5520,5520,5520,0
20230825,184500,86675630,5520,5520,5520,5520,0
20230825,184400,86675630,5520,5520,5520,5520,327
20230825,184300,86675630,5520,5520,5520,5520,0
20230825,184200,86675630,5520,5520,5520,5520,0
20230825,184100,86675630,5520,5520,5520,5520,0
20230825,184000,86675630,5520,5520,5520,5520,0
20230825,183900,86675630,5520,5520,5520,5520,0
20230825,183800,86675630,5520,5520,5520,5520,0
20230825,183700,86675630,5520,5520,5520,5520,0
20230825,183600,86675630,5520,5520,5520,5520,0
20230825,183500,86675630,5520,5520,5520,5520,0
20230825,183400,86675630,5520,5520,5520,5520,0
20230825,183300,86675630,5520,5520,5520,5520,0
20230825,183200,86675630,5520,5520,5520,5520,0
20230825,183100,86675630,5520,5520,5520,5520,0
20230825,183000,86675630,5520,5520,5520,5520,0
20230825,182900,86675630,5520,5520,5520,5520,0
20230825,182800,86675630,5520,5520,5520,5520,0
20230825,182700,86675630,5520,5520,5520,5520,0
20230825,182600,86675630,5520,5520,5520,5520,0
20230825,182500,86675630,5520,5520,5520,5520,0
20230825,182400,86675630,5520,5520,5520,5520,0
20230825,182300,86675630,5520,5520,5520,5520,0
20230825,182200,86675630,5520,5520,5520,5520,0
20230825,182100,86675630,5520,5520,5520,5520,0
20230825,182000,86675630,5520,5520,5520,5520,0
20230825,181900,86675630,5520,5520,5520,5520,0
20230825,181800,86675630,5520,5520,5520,5520,0
20230825,181700,86675630,5520,5520,5520,5520,0
20230825,181600,86675630,5520,5520,5520,5520,0
20230825,181500,86675630,5520,5520,5520,5520,0
20230825,181400,86675630,5520,5520,5520,5520,327
20230825,181300,86675630,5520,5520,5520,5520,0
20230825,181200,86675630,5520,5520,5520,5520,0
20230825,181100,86675630,5520,5520,5520,5520,0
20230825,181000,86675630,5520,5520,5520,5520,0
20230825,180900,86675630,5520,5520,5520,5520,0
20230825,180800,86675630,5520,5520,5520,5520,0
20230825,180700,86675630,5520,5520,5520,5520,0
20230825,180600,86675630,5520,5520,5520,5520,0
20230825,180500,86675630,5520,5520,5520,5520,0
20230825,180400,86675630,5520,5520,5520,5520,0
20230825,180300,86675630,5520,5520,5520,5520,0
20230825,180200,86675630,5520,5520,5520,5520,0
20230825,180100,86675630,5520,5520,5520,5520,0
20230825,180000,86675630,5520,5520,5520,5520,0
20230825,175900,86675630,5520,5520,5520,5520,0
20230825,175800,86675630,5520,5520,5520,5520,0
20230825,175700,86675630,5520,5520,5520,5520,0
20230825,175600,86675630,5520,5520,5520,5520,0
20230825,175500,86675630,5520,5520,5520,5520,0
20230825,175400,86675630,5520,5520,5520,5520,0
20230825,175300,86675630,5520,5520,5520,5520,0
20230825,175200,86675630,5520,5520,5520,5520,0
20230825,175100,86675630,5520,5520,5520,5520,0
20230825,175000,86675630,5520,5520,5520,5520,0
20230825,174900,86675630,5520,5520,5520,5520,0
20230825,174800,86675630,5520,5520,5520,5520,0
20230825,174700,86675630,5520,5520,5520,5520,0
20230825,174600,86675630,5520,5520,5520,5520,0
20230825,174500,86675630,5520,5520,5520,5520,0
20230825,174400,86675630,5520,5520,5520,5520,327
20230825,174300,86675630,5520,5520,5520,5520,0
20230825,174200,86675630,5520,5520,5520,5520,0
20230825,174100,86675630,5520,5520,5520,5520,0
20230825,174000,86675630,5520,5520,5520,5520,0
20230825,173900,86675630,5520,5520,5520,5520,0
20230825,173800,86675630,5520,5520,5520,5520,0
20230825,173700,86675630,5520,5520,5520,5520,0
20230825,173600,86675630,5520,5520,5520,5520,0
20230825,173500,86675630,5520,5520,5520,5520,0
20230825,173400,86675630,5520,5520,5520,5520,0
20230825,173300,86675630,5520,5520,5520,5520,0
20230825,173200,86675630,5520,5520,5520,5520,0
20230825,173100,86675630,5520,5520,5520,5520,0
20230825,173000,86675630,5520,5520,5520,5520,0
20230825,172900,86675630,5520,5520,5520,5520,0
20230825,172800,86675630,5520,5520,5520,5520,0
20230825,172700,86675630,5520,5520,5520,5520,0
20230825,172600,86675630,5520,5520,5520,5520,0
20230825,172500,86675630,5520,5520,5520,5520,0
20230825,172400,86675630,5520,5520,5520,5520,0
20230825,172300,86675630,5520,5520,5520,5520,0
20230825,172200,86675630,5520,5520,5520,5520,0
20230825,172100,86675630,5520,5520,5520,5520,0
20230825,172000,86675630,5520,5520,5520,5520,0
20230825,171900,86675630,5520,5520,5520,5520,0
20230825,171800,86675630,5520,5520,5520,5520,0
20230825,171700,86675630,5520,5520,5520,5520,0
20230825,171600,86675630,5520,5520,5520,5520,0
20230825,171500,86675630,5520,5520,5520,5520,0
20230825,171400,86675630,5520,5520,5520,5520,327
20230825,171300,86675630,5520,5520,5520,5520,0
20230825,171200,86675630,5520,5520,5520,5520,0
20230825,171100,86675630,5520,5520,5520,5520,0
20230825,171000,86675630,5520,5520,5520,5520,0
20230825,170900,86675630,5520,5520,5520,5520,0
20230825,170800,86675630,5520,5520,5520,5520,0
20230825,170700,86675630,5520,5520,5520,5520,0
20230825,170600,86675630,5520,5520,5520,5520,0
20230825,170500,86675630,5520,5520,5520,5520,0
20230825,170400,86675630,5520,5520,5520,5520,0
20230825,170300,86675630,5520,5520,5520,5520,0
20230825,170200,86675630,5520,5520,5520,5520,0
20230825,170100,86675630,5520,5520,5520,5520,0
20230825,170000,86675630,5520,5520,5520,5520,0
20230825,165900,86675630,5520,5520,5520,5520,0
20230825,165800,86675630,5520,5520,5520,5520,0
20230825,165700,86675630,5520,5520,5520,5520,0
20230825,165600,86675630,5520,5520,5520,5520,0
20230825,165500,86675630,5520,5520,5520,5520,0
20230825,165400,86675630,5520,5520,5520,5520,0
20230825,165300,86675630,5520,5520,5520,5520,0
20230825,165200,86675630,5520,5520,5520,5520,0
20230825,165100,86675630,5520,5520,5520,5520,0
20230825,165000,86675630,5520,5520,5520,5520,0
20230825,164900,86675630,5520,5520,5520,5520,0
20230825,164800,86675630,5520,5520,5520,5520,0
20230825,164700,86675630,5520,5520,5520,5520,0
20230825,164600,86675630,5520,5520,5520,5520,0
20230825,164500,86675630,5520,5520,5520,5520,0
20230825,164400,86675630,5520,5520,5520,5520,327
20230825,164300,86675630,5520,5520,5520,5520,0
20230825,164200,86675630,5520,5520,5520,5520,0
20230825,164100,86675630,5520,5520,5520,5520,0
20230825,164000,86675630,5520,5520,5520,5520,0
20230825,163900,86675630,5520,5520,5520,5520,0
20230825,163800,86675630,5520,5520,5520,5520,0
20230825,163700,86675630,5520,5520,5520,5520,0
20230825,163600,86675630,5520,5520,5520,5520,0
20230825,163500,86675630,5520,5520,5520,5520,0
20230825,163400,86675630,5520,5520,5520,5520,0
20230825,163300,86675630,5520,5520,5520,5520,0
20230825,163200,86675630,5520,5520,5520,5520,0
20230825,163100,86675630,5520,5520,5520,5520,0
20230825,163000,86675630,5520,5520,5520,5520,0
20230825,162900,86675630,5520,5520,5520,5520,0
20230825,162800,86675630,5520,5520,5520,5520,0
20230825,162700,86675630,5520,5520,5520,5520,0
20230825,162600,86675630,5520,5520,5520,5520,0
20230825,162500,86675630,5520,5520,5520,5520,0
20230825,162400,86675630,5520,5520,5520,5520,0
20230825,162300,86675630,5520,5520,5520,5520,0
20230825,162200,86675630,5520,5520,5520,5520,0
20230825,162100,86675630,5520,5520,5520,5520,0
20230825,162000,86675630,5520,5520,5520,5520,0
20230825,161900,86675630,5520,5520,5520,5520,0
20230825,161800,86675630,5520,5520,5520,5520,0
20230825,161700,86675630,5520,5520,5520,5520,0
20230825,161600,86675630,5520,5520,5520,5520,0
20230825,161500,86675630,5520,5520,5520,5520,0
20230825,161400,86675630,5520,5520,5520,5520,327
20230825,161300,86675630,5520,5520,5520,5520,0
20230825,161200,86675630,5520,5520,5520,5520,0
20230825,161100,86675630,5520,5520,5520,5520,0
20230825,161000,86675630,5520,5520,5520,5520,0
20230825,160900,86675630,5520,5520,5520,5520,0
20230825,160800,86675630,5520,5520,5520,5520,0
20230825,160700,86675630,5520,5520,5520,5520,0
20230825,160600,86675630,5520,5520,5520,5520,0
20230825,160500,86675630,5520,5520,5520,5520,0
20230825,160400,86675630,5520,5520,5520,5520,0
20230825,160300,86675630,5520,5520,5520,5520,0
20230825,160200,86675630,5520,5520,5520,5520,0
20230825,160100,86675630,5520,5520,5520,5520,0
20230825,160000,86675630,5520,5520,5520,5520,0
20230825,155900,86675630,5520,5520,5520,5520,0
20230825,155800,86675630,5520,5520,5520,5520,0
20230825,155700,86675630,5520,5520,5520,5520,0
20230825,155600,86675630,5520,5520,5520,5520,0
20230825,155500,86675630,5520,5520,5520,5520,0
20230825,155400,86675630,5520,5520,5520,5520,0
20230825,155300,86675630,5520,5520,5520,5520,0
20230825,155200,86675630,5520,5520,5520,5520,0
20230825,155100,86675630,5520,5520,5520,5520,0
20230825,155000,86675630,5520,5520,5520,5520,0
20230825,154900,86675630,5520,5520,5520,5520,0
20230825,154800,86675630,5520,5520,5520,5520,0
20230825,154700,86675630,5520,5520,5520,5520,0
20230825,154600,86675630,5520,5520,5520,5520,0
20230825,154500,86675630,5520,5520,5520,5520,0
20230825,154400,86675630,5520,5520,5520,5520,327
20230825,154300,86675630,5520,5520,5520,5520,0
20230825,154200,86675630,5520,5520,5520,5520,0
20230825,154100,86675630,5520,5520,5520,5520,0
20230825,154000,86675630,5520,5520,5520,5520,0
20230825,153900,86675630,5520,5520,5520,5520,0
20230825,153800,86675630,5520,5520,5520,5520,0
20230825,153700,86675630,5520,5520,5520,5520,0
20230825,153600,86675630,5520,5520,5520,5520,0
20230825,153500,86675630,5520,5520,5520,5520,0
20230825,153400,86675630,5520,5520,5520,5520,0
20230825,153300,86675630,5520,5520,5520,5520,0
20230825,153200,86675630,5520,5520,5520,5520,0
20230825,153100,86675630,5520,5520,5520,5520,0
20230825,153000,86675630,5520,5520,5520,5520,327
20230825,152900,84870590,5520,5520,5520,5520,0
20230825,152800,84870590,5520,5520,5520,5520,0
20230825,152700,84870590,5520,5520,5520,5520,0
20230825,152600,84870590,5520,5520,5520,5520,0
20230825,152500,84870590,5520,5520,5520,5520,0
20230825,152400,84870590,5520,5520,5520,5520,0
20230825,152300,84870590,5520,5520,5520,5520,0
20230825,152200,84870590,5520,5520,5520,5520,0
20230825,152100,84870590,5520,5520,5520,5520,0
20230825,152000,84870590,5520,5520,5520,5520,0
20230825,151900,84870590,5520,5520,5520,5520,116
20230825,151800,84230270,5510,5510,5510,5510,0
20230825,151700,84230270,5510,5510,5510,5510,66
20230825,151600,83866610,5500,5500,5500,5500,167
20230825,151500,82948110,5510,5510,5510,5510,2
20230825,151400,82937090,5500,5500,5500,5500,0
20230825,151300,82937090,5500,5500,5500,5500,0
20230825,151200,82937090,5500,5500,5500,5500,40
20230825,151100,82717090,5500,5500,5500,5500,0
20230825,151000,82717090,5500,5500,5500,5500,0
20230825,150900,82717090,5500,5500,5500,5500,100
20230825,150800,82167090,5510,5510,5510,5510,0
20230825,150700,82167090,5510,5510,5510,5510,5
20230825,150600,82139540,5510,5510,5510,5510,0
20230825,150500,82139540,5510,5510,5510,5510,0
20230825,150400,82139540,5510,5510,5510,5510,12
20230825,150300,82073420,5510,5510,5510,5510,0
20230825,150200,82073420,5510,5510,5510,5510,64
20230825,150100,81720780,5510,5510,5510,5510,0
20230825,150000,81720780,5510,5510,5510,5510,0
20230825,145900,81720780,5510,5510,5510,5510,38
20230825,145800,81511400,5510,5510,5510,5510,0
20230825,145700,81511400,5510,5510,5510,5510,2
20230825,145600,81500380,5490,5490,5490,5490,0
20230825,145500,81500380,5490,5490,5490,5490,0
20230825,145400,81500380,5490,5490,5490,5490,0
20230825,145300,81500380,5490,5490,5490,5490,0
20230825,145200,81500380,5490,5490,5490,5490,1
20230825,145100,81494890,5490,5490,5490,5490,1
20230825,145000,81489400,5500,5500,5500,5500,0
20230825,144900,81489400,5500,5500,5500,5500,0
20230825,144800,81489400,5500,5500,5500,5500,0
20230825,144700,81489400,5500,5500,5500,5500,100
20230825,144600,80939400,5520,5520,5520,5520,0
20230825,144500,80939400,5520,5520,5520,5520,0
20230825,144400,80939400,5520,5520,5520,5520,1
20230825,144300,80933880,5500,5500,5500,5500,622
20230825,144200,77512880,5500,5500,5500,5500,0
20230825,144100,77512880,5500,5500,5500,5500,25
20230825,144000,77375380,5520,5520,5520,5520,0
20230825,143900,77375380,5520,5520,5520,5520,50
20230825,143800,77099380,5530,5530,5530,5530,0
20230825,143700,77099380,5530,5530,5530,5530,0
20230825,143600,77099380,5530,5530,5530,5530,0
20230825,143500,77099380,5530,5530,5530,5530,0
20230825,143400,77099380,5530,5530,5530,5530,0
20230825,143300,77099380,5530,5530,5530,5530,0
20230825,143200,77099380,5530,5530,5530,5530,0
20230825,143100,77099380,5530,5530,5530,5530,0
20230825,143000,77099380,5530,5530,5530,5530,0
20230825,142900,77099380,5530,5530,5530,5530,0
20230825,142800,77099380,5530,5530,5530,5530,0
20230825,142700,77099380,5530,5530,5530,5530,0
20230825,142600,77099380,5530,5530,5530,5530,0
20230825,142500,77099380,5530,5530,5530,5530,0
20230825,142400,77099380,5530,5530,5530,5530,0
20230825,142300,77099380,5530,5530,5530,5530,1
20230825,142200,77093850,5510,5510,5510,5510,0
20230825,142100,77093850,5510,5510,5510,5510,0
20230825,142000,77093850,5510,5510,5510,5510,0
20230825,141900,77093850,5510,5510,5510,5510,8
20230825,141800,77049770,5510,5510,5510,5510,0
20230825,141700,77049770,5510,5510,5510,5510,0
20230825,141600,77049770,5510,5510,5510,5510,4
20230825,141500,77027730,5510,5510,5510,5510,0
20230825,141400,77027730,5510,5510,5510,5510,5
20230825,141300,77000180,5510,5510,5510,5510,5
20230825,141200,76972630,5510,5510,5510,5510,10
20230825,141100,76917530,5510,5510,5510,5510,2
20230825,141000,76906510,5510,5510,5510,5510,0
20230825,140900,76906510,5510,5510,5510,5510,0
20230825,140800,76906510,5510,5510,5510,5510,0
20230825,140700,76906510,5510,5510,5510,5510,22
20230825,140600,76785290,5510,5510,5510,5510,0
20230825,140500,76785290,5510,5510,5510,5510,0
20230825,140400,76785290,5510,5510,5510,5510,0
20230825,140300,76785290,5510,5530,5530,5510,2
20230825,140200,76774250,5510,5510,5510,5510,0
20230825,140100,76774250,5510,5510,5510,5510,0
20230825,140000,76774250,5510,5510,5510,5510,1
20230825,135900,76768740,5510,5510,5510,5510,13
20230825,135800,76697110,5510,5510,5510,5510,45
20230825,135700,76449160,5510,5510,5510,5510,14
20230825,135600,76372020,5500,5500,5500,5500,10
20230825,135500,76317020,5500,5500,5500,5500,111
20230825,135400,75706520,5500,5500,5500,5500,0
20230825,135300,75706520,5500,5500,5500,5500,0
20230825,135200,75706520,5500,5500,5500,5500,0
20230825,135100,75706520,5500,5500,5500,5500,0
20230825,135000,75706520,5500,5510,5510,5500,365
20230825,134900,73698630,5510,5510,5510,5510,0
20230825,134800,73698630,5510,5510,5510,5510,0
20230825,134700,73698630,5510,5510,5510,5510,0
20230825,134600,73698630,5510,5510,5510,5510,0
20230825,134500,73698630,5510,5510,5510,5510,100
20230825,134400,73147630,5530,5530,5530,5530,0
20230825,134300,73147630,5530,5530,5530,5530,90
20230825,134200,72649930,5510,5510,5510,5510,0
20230825,134100,72649930,5510,5510,5510,5510,0
20230825,134000,72649930,5510,5510,5510,5510,0
20230825,133900,72649930,5510,5510,5510,5510,0
20230825,133800,72649930,5510,5510,5510,5510,0
20230825,133700,72649930,5510,5510,5510,5510,14
20230825,133600,72572790,5510,5510,5510,5510,10
20230825,133500,72517690,5510,5510,5510,5510,0
20230825,133400,72517690,5510,5510,5510,5510,100
20230825,133300,71966690,5510,5510,5510,5510,0
20230825,133200,71966690,5510,5510,5510,5510,8
20230825,133100,71922610,5510,5510,5510,5510,0
20230825,133000,71922610,5510,5510,5510,5510,0
20230825,132900,71922610,5510,5510,5510,5510,0
20230825,132800,71922610,5510,5510,5510,5510,0
20230825,132700,71922610,5510,5510,5510,5510,0
20230825,132600,71922610,5510,5520,5530,5510,135
20230825,132500,71177480,5530,5530,5530,5530,0
20230825,132400,71177480,5530,5530,5530,5530,0
20230825,132300,71177480,5530,5530,5530,5530,0
20230825,132200,71177480,5530,5530,5530,5530,0
20230825,132100,71177480,5530,5530,5530,5530,0
20230825,132000,71177480,5530,5530,5530,5530,0
20230825,131900,71177480,5530,5530,5530,5530,0
20230825,131800,71177480,5530,5530,5530,5530,20
20230825,131700,71066880,5540,5540,5540,5540,0
20230825,131600,71066880,5540,5540,5540,5540,0
20230825,131500,71066880,5540,5540,5540,5540,1
20230825,131400,71061340,5520,5520,5520,5520,0
20230825,131300,71061340,5520,5540,5540,5520,70
20230825,131200,70674240,5540,5540,5540,5540,0
20230825,131100,70674240,5540,5540,5540,5540,0
20230825,131000,70674240,5540,5540,5540,5540,0
20230825,130900,70674240,5540,5540,5540,5540,0
20230825,130800,70674240,5540,5540,5540,5540,0
20230825,130700,70674240,5540,5540,5540,5540,3
20230825,130600,70657620,5540,5540,5540,5540,1
20230825,130500,70652080,5510,5510,5510,5510,0
20230825,130400,70652080,5510,5510,5510,5510,0
20230825,130300,70652080,5510,5510,5510,5510,0
20230825,130200,70652080,5510,5510,5510,5510,0
20230825,130100,70652080,5510,5510,5510,5510,0
20230825,130000,70652080,5510,5510,5510,5510,2
20230825,125900,70641060,5540,5540,5540,5540,0
20230825,125800,70641060,5540,5540,5540,5540,0
20230825,125700,70641060,5540,5540,5540,5540,0
20230825,125600,70641060,5540,5540,5540,5540,0
20230825,125500,70641060,5540,5540,5540,5540,0
20230825,125400,70641060,5540,5540,5540,5540,0
20230825,125300,70641060,5540,5540,5540,5540,0
20230825,125200,70641060,5540,5540,5540,5540,0
20230825,125100,70641060,5540,5540,5540,5540,0
20230825,125000,70641060,5540,5540,5540,5540,0
20230825,124900,70641060,5540,5540,5540,5540,0
20230825,124800,70641060,5540,5540,5540,5540,15
20230825,124700,70557960,5540,5540,5540,5540,0
20230825,124600,70557960,5540,5540,5540,5540,0
20230825,124500,70557960,5540,5540,5540,5540,0
20230825,124400,70557960,5540,5540,5540,5540,0
20230825,124300,70557960,5540,5540,5540,5540,0
20230825,124200,70557960,5540,5540,5540,5540,0
20230825,124100,70557960,5540,5540,5540,5540,0
20230825,124000,70557960,5540,5540,5540,5540,0
20230825,123900,70557960,5540,5540,5540,5540,0
20230825,123800,70557960,5540,5540,5540,5540,0
20230825,123700,70557960,5540,5540,5540,5540,0
20230825,123600,70557960,5540,5540,5540,5540,0
20230825,123500,70557960,5540,5540,5540,5540,0
20230825,123400,70557960,5540,5540,5540,5540,0
20230825,123300,70557960,5540,5540,5540,5540,0
20230825,123200,70557960,5540,5540,5540,5540,129
20230825,123100,69843300,5500,5500,5500,5500,68
20230825,123000,69469300,5500,5500,5500,5500,0
20230825,122900,69469300,5500,5500,5500,5500,0
20230825,122800,69469300,5500,5510,5510,5500,400
20230825,122700,67268460,5500,5500,5500,5500,0
20230825,122600,67268460,5500,5500,5500,5500,0
20230825,122500,67268460,5500,5500,5500,5500,1
20230825,122400,67262960,5530,5530,5530,5530,0
20230825,122300,67262960,5530,5530,5530,5530,0
20230825,122200,67262960,5530,5530,5530,5530,0
20230825,122100,67262960,5530,5530,5530,5530,0
20230825,122000,67262960,5530,5530,5530,5530,0
20230825,121900,67262960,5530,5530,5530,5530,0
20230825,121800,67262960,5530,5530,5530,5530,0
20230825,121700,67262960,5530,5530,5530,5530,0
20230825,121600,67262960,5530,5530,5530,5530,100
20230825,121500,66709960,5540,5540,5540,5540,0
20230825,121400,66709960,5540,5540,5540,5540,229
20230825,121300,65441300,5510,5510,5510,5510,0
20230825,121200,65441300,5510,5510,5510,5510,6
20230825,121100,65408240,5510,5510,5510,5510,50
20230825,121000,65132740,5510,5510,5510,5510,0
20230825,120900,65132740,5510,5520,5520,5510,1418
20230825,120800,57308710,5530,5530,5530,5530,0
20230825,120700,57308710,5530,5530,5530,5530,0
20230825,120600,57308710,5530,5530,5530,5530,0
20230825,120500,57308710,5530,5530,5530,5530,0
20230825,120400,57308710,5530,5530,5530,5530,0
20230825,120300,57308710,5530,5530,5530,5530,3
20230825,120200,57292120,5550,5550,5550,5550,0
20230825,120100,57292120,5550,5550,5550,5550,0
20230825,120000,57292120,5550,5550,5550,5550,10
20230825,115900,57236620,5550,5550,5550,5550,0
20230825,115800,57236620,5550,5550,5550,5550,1
20230825,115700,57231070,5530,5530,5530,5520,174
20230825,115600,56269760,5530,5530,5530,5530,0
20230825,115500,56269760,5530,5530,5530,5530,0
20230825,115400,56269760,5530,5530,5530,5530,1042
20230825,115300,50507500,5550,5550,5550,5550,0
20230825,115200,50507500,5550,5550,5550,5550,0
20230825,115100,50507500,5550,5550,5550,5550,0
20230825,115000,50507500,5550,5550,5550,5550,0
20230825,114900,50507500,5550,5550,5550,5550,1
20230825,114800,50501950,5550,5550,5550,5550,0
20230825,114700,50501950,5550,5550,5550,5550,0
20230825,114600,50501950,5550,5540,5550,5540,24
20230825,114500,50368820,5540,5540,5540,5540,2
20230825,114400,50357740,5540,5540,5540,5530,254
20230825,114300,48952280,5540,5540,5540,5540,0
20230825,114200,48952280,5540,5540,5540,5540,0
20230825,114100,48952280,5540,5540,5540,5540,0
20230825,114000,48952280,5540,5540,5540,5540,52
20230825,113900,48664200,5550,5550,5550,5550,0
20230825,113800,48664200,5550,5550,5550,5550,0
20230825,113700,48664200,5550,5550,5550,5550,0
20230825,113600,48664200,5550,5550,5550,5550,1
20230825,113500,48658650,5530,5530,5530,5530,0
20230825,113400,48658650,5530,5540,5540,5530,93
20230825,113300,48143960,5550,5550,5550,5550,0
20230825,113200,48143960,5550,5550,5550,5550,0
20230825,113100,48143960,5550,5550,5550,5550,0
20230825,113000,48143960,5550,5560,5560,5550,30
20230825,112900,47977260,5560,5560,5560,5560,0
20230825,112800,47977260,5560,5560,5560,5560,0
20230825,112700,47977260,5560,5560,5560,5560,0
20230825,112600,47977260,5560,5560,5560,5560,0
20230825,112500,47977260,5560,5560,5560,5560,0
20230825,112400,47977260,5560,5560,5560,5560,0
20230825,112300,47977260,5560,5560,5560,5560,0
20230825,112200,47977260,5560,5560,5560,5560,0
20230825,112100,47977260,5560,5560,5560,5560,0
20230825,112000,47977260,5560,5560,5560,5560,0
20230825,111900,47977260,5560,5560,5560,5560,0
20230825,111800,47977260,5560,5560,5560,5560,0
20230825,111700,47977260,5560,5560,5560,5560,0
20230825,111600,47977260,5560,5560,5560,5560,0
20230825,111500,47977260,5560,5560,5560,5560,0
20230825,111400,47977260,5560,5560,5560,5560,4
20230825,111300,47955020,5560,5560,5560,5560,0
20230825,111200,47955020,5560,5560,5560,5560,0
20230825,111100,47955020,5560,5560,5560,5560,0
20230825,111000,47955020,5560,5560,5560,5560,0
20230825,110900,47955020,5560,5570,5570,5560,40
20230825,110800,47732600,5580,5580,5580,5580,0
20230825,110700,47732600,5580,5570,5580,5570,3
20230825,110600,47715880,5560,5560,5560,5560,200
20230825,110500,46603880,5560,5560,5560,5560,0
20230825,110400,46603880,5560,5560,5560,5560,0
20230825,110300,46603880,5560,5560,5560,5560,0
20230825,110200,46603880,5560,5560,5560,5560,0
20230825,110100,46603880,5560,5560,5560,5560,0
20230825,110000,46603880,5560,5560,5560,5560,0
20230825,105900,46603880,5560,5560,5560,5560,0
20230825,105800,46603880,5560,5560,5560,5560,0
20230825,105700,46603880,5560,5560,5560,5560,172
20230825,105600,45647560,5530,5530,5530,5530,0
20230825,105500,45647560,5530,5530,5530,5530,0
20230825,105400,45647560,5530,5530,5530,5530,0
20230825,105300,45647560,5530,5530,5530,5530,0
20230825,105200,45647560,5530,5530,5530,5530,0
20230825,105100,45647560,5530,5530,5530,5530,0
20230825,105000,45647560,5530,5540,5540,5530,271
20230825,104900,44148660,5540,5540,5540,5540,562
20230825,104800,41035180,5540,5540,5540,5540,50
20230825,104700,40758180,5550,5540,5550,5540,6
20230825,104600,40724930,5550,5550,5550,5550,2
20230825,104500,40713830,5550,5550,5550,5550,6
20230825,104400,40680530,5550,5550,5550,5550,0
20230825,104300,40680530,5550,5550,5550,5550,0
20230825,104200,40680530,5550,5550,5550,5550,0
20230825,104100,40680530,5550,5550,5550,5550,29
20230825,104000,40519580,5550,5550,5550,5550,0
20230825,103900,40519580,5550,5550,5550,5550,0
20230825,103800,40519580,5550,5550,5550,5550,0
20230825,103700,40519580,5550,5550,5550,5550,0
20230825,103600,40519580,5550,5550,5550,5550,0
20230825,103500,40519580,5550,5550,5550,5550,0
20230825,103400,40519580,5550,5550,5550,5550,0
20230825,103300,40519580,5550,5550,5550,5550,0
20230825,103200,40519580,5550,5550,5550,5550,0
20230825,103100,40519580,5550,5550,5550,5550,0
20230825,103000,40519580,5550,5550,5550,5550,0
20230825,102900,40519580,5550,5550,5550,5550,0
20230825,102800,40519580,5550,5550,5550,5550,0
20230825,102700,40519580,5550,5550,5550,5550,0
20230825,102600,40519580,5550,5550,5550,5550,6
20230825,102500,40486280,5550,5550,5550,5550,0
20230825,102400,40486280,5550,5550,5550,5550,0
20230825,102300,40486280,5550,5550,5550,5550,0
20230825,102200,40486280,5550,5540,5550,5540,123
20230825,102100,39803730,5550,5550,5550,5550,0
20230825,102000,39803730,5550,5550,5550,5550,0
20230825,101900,39803730,5550,5550,5550,5550,2
20230825,101800,39792630,5530,5530,5530,5530,0
20230825,101700,39792630,5530,5530,5530,5530,0
20230825,101600,39792630,5530,5530,5530,5530,0
20230825,101500,39792630,5530,5540,5540,5530,559
20230825,101400,36699440,5540,5540,5540,5540,0
20230825,101300,36699440,5540,5540,5540,5540,0
20230825,101200,36699440,5540,5540,5540,5540,0
20230825,101100,36699440,5540,5560,5560,5540,11
20230825,101000,36638300,5540,5540,5540,5540,0
20230825,100900,36638300,5540,5540,5540,5540,0
20230825,100800,36638300,5540,5540,5540,5540,0
20230825,100700,36638300,5540,5540,5540,5540,130
20230825,100600,35918100,5540,5540,5540,5540,207
20230825,100500,34771320,5540,5540,5540,5540,0
20230825,100400,34771320,5540,5540,5540,5540,0
20230825,100300,34771320,5540,5540,5540,5540,111
20230825,100200,34156380,5560,5560,5560,5560,1
20230825,100100,34150820,5540,5540,5540,5540,2
20230825,100000,34139740,5560,5560,5560,5560,0
20230825,095900,34139740,5560,5560,5560,5560,0
20230825,095800,34139740,5560,5560,5560,5560,10
20230825,095700,34084140,5530,5530,5530,5530,0
20230825,095600,34084140,5530,5530,5530,5530,0
20230825,095500,34084140,5530,5530,5530,5530,0
20230825,095400,34084140,5530,5530,5530,5530,0
20230825,095300,34084140,5530,5530,5530,5530,0
20230825,095200,34084140,5530,5530,5530,5530,73
20230825,095100,33680450,5530,5530,5530,5530,2
20230825,095000,33669390,5540,5540,5540,5540,724
20230825,094900,29658430,5540,5540,5540,5540,57
20230825,094800,29342650,5560,5560,5560,5560,0
20230825,094700,29342650,5560,5560,5560,5560,0
20230825,094600,29342650,5560,5560,5560,5560,0
20230825,094500,29342650,5560,5560,5560,5560,0
20230825,094400,29342650,5560,5560,5560,5560,0
20230825,094300,29342650,5560,5560,5560,5560,0
20230825,094200,29342650,5560,5560,5560,5560,0
20230825,094100,29342650,5560,5560,5560,5560,112
20230825,094000,28719930,5530,5530,5530,5530,0
20230825,093900,28719930,5530,5530,5530,5530,0
20230825,093800,28719930,5530,5550,5550,5530,400
20230825,093700,26504490,5550,5560,5560,5550,113
20230825,093600,25877270,5560,5560,5560,5560,10
20230825,093500,25821670,5590,5590,5590,5590,0
20230825,093400,25821670,5590,5590,5590,5590,0
20230825,093300,25821670,5590,5590,5590,5590,0
20230825,093200,25821670,5590,5590,5590,5590,2
20230825,093100,25810490,5590,5570,5590,5570,18
20230825,093000,25710130,5590,5590,5590,5590,0
20230825,092900,25710130,5590,5590,5590,5590,0
20230825,092800,25710130,5590,5590,5590,5590,0
20230825,092700,25710130,5590,5570,5590,5570,2
20230825,092600,25698970,5570,5570,5570,5570,2
20230825,092500,25687830,5590,5590,5590,5590,41
20230825,092400,25458640,5590,5590,5590,5590,0
20230825,092300,25458640,5590,5590,5590,5590,0
20230825,092200,25458640,5590,5590,5590,5590,0
20230825,092100,25458640,5590,5590,5590,5590,0
20230825,092000,25458640,5590,5590,5590,5590,0
20230825,091900,25458640,5590,5590,5590,5590,1
20230825,091800,25453050,5590,5590,5590,5590,1
20230825,091700,25447460,5550,5550,5550,5550,40
20230825,091600,25225460,5580,5570,5580,5570,4
20230825,091500,25203160,5530,5530,5530,5530,0
20230825,091400,25203160,5530,5530,5530,5530,0
20230825,091300,25203160,5530,5530,5530,5530,0
20230825,091200,25203160,5530,5570,5570,5530,1410
20230825,091100,17390680,5570,5570,5570,5570,62
20230825,091000,17045340,5570,5570,5570,5570,0
20230825,090900,17045340,5570,5570,5570,5570,48
20230825,090800,16777980,5570,5570,5570,5570,1000
20230825,090700,11207980,5590,5590,5590,5590,0
20230825,090600,11207980,5590,5590,5590,5590,0
20230825,090500,11207980,5590,5580,5590,5580,4
20230825,090400,11185640,5570,5550,5570,5530,216
20230825,090300,9986050,5560,5560,5560,5560,396
20230825,090200,7784290,5560,5570,5570,5560,281
20230825,090100,6219580,5580,5580,5580,5580,169
20230825,090000,5276560,5590,5620,5620,5590,940