KissMeData/041920/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,191400,370418490,5570,5570,5570,5570,3032
20230825,191300,370418490,5570,5570,5570,5570,0
20230825,191200,370418490,5570,5570,5570,5570,0
20230825,191100,370418490,5570,5570,5570,5570,0
20230825,191000,370418490,5570,5570,5570,5570,0
20230825,190900,370418490,5570,5570,5570,5570,0
20230825,190800,370418490,5570,5570,5570,5570,0
20230825,190700,370418490,5570,5570,5570,5570,0
20230825,190600,370418490,5570,5570,5570,5570,0
20230825,190500,370418490,5570,5570,5570,5570,0
20230825,190400,370418490,5570,5570,5570,5570,0
20230825,190300,370418490,5570,5570,5570,5570,0
20230825,190200,370418490,5570,5570,5570,5570,0
20230825,190100,370418490,5570,5570,5570,5570,0
20230825,190000,370418490,5570,5570,5570,5570,0
20230825,185900,370418490,5570,5570,5570,5570,0
20230825,185800,370418490,5570,5570,5570,5570,0
20230825,185700,370418490,5570,5570,5570,5570,0
20230825,185600,370418490,5570,5570,5570,5570,0
20230825,185500,370418490,5570,5570,5570,5570,0
20230825,185400,370418490,5570,5570,5570,5570,0
20230825,185300,370418490,5570,5570,5570,5570,0
20230825,185200,370418490,5570,5570,5570,5570,0
20230825,185100,370418490,5570,5570,5570,5570,0
20230825,185000,370418490,5570,5570,5570,5570,0
20230825,184900,370418490,5570,5570,5570,5570,0
20230825,184800,370418490,5570,5570,5570,5570,0
20230825,184700,370418490,5570,5570,5570,5570,0
20230825,184600,370418490,5570,5570,5570,5570,0
20230825,184500,370418490,5570,5570,5570,5570,0
20230825,184400,370418490,5570,5570,5570,5570,3032
20230825,184300,370418490,5570,5570,5570,5570,0
20230825,184200,370418490,5570,5570,5570,5570,0
20230825,184100,370418490,5570,5570,5570,5570,0
20230825,184000,370418490,5570,5570,5570,5570,0
20230825,183900,370418490,5570,5570,5570,5570,0
20230825,183800,370418490,5570,5570,5570,5570,0
20230825,183700,370418490,5570,5570,5570,5570,0
20230825,183600,370418490,5570,5570,5570,5570,0
20230825,183500,370418490,5570,5570,5570,5570,0
20230825,183400,370418490,5570,5570,5570,5570,0
20230825,183300,370418490,5570,5570,5570,5570,0
20230825,183200,370418490,5570,5570,5570,5570,0
20230825,183100,370418490,5570,5570,5570,5570,0
20230825,183000,370418490,5570,5570,5570,5570,0
20230825,182900,370418490,5570,5570,5570,5570,0
20230825,182800,370418490,5570,5570,5570,5570,0
20230825,182700,370418490,5570,5570,5570,5570,0
20230825,182600,370418490,5570,5570,5570,5570,0
20230825,182500,370418490,5570,5570,5570,5570,0
20230825,182400,370418490,5570,5570,5570,5570,0
20230825,182300,370418490,5570,5570,5570,5570,0
20230825,182200,370418490,5570,5570,5570,5570,0
20230825,182100,370418490,5570,5570,5570,5570,0
20230825,182000,370418490,5570,5570,5570,5570,0
20230825,181900,370418490,5570,5570,5570,5570,0
20230825,181800,370418490,5570,5570,5570,5570,0
20230825,181700,370418490,5570,5570,5570,5570,0
20230825,181600,370418490,5570,5570,5570,5570,0
20230825,181500,370418490,5570,5570,5570,5570,0
20230825,181400,370418490,5570,5570,5570,5570,3032
20230825,181300,370418490,5570,5570,5570,5570,0
20230825,181200,370418490,5570,5570,5570,5570,0
20230825,181100,370418490,5570,5570,5570,5570,0
20230825,181000,370418490,5570,5570,5570,5570,0
20230825,180900,370418490,5570,5570,5570,5570,0
20230825,180800,370418490,5570,5570,5570,5570,0
20230825,180700,370418490,5570,5570,5570,5570,0
20230825,180600,370418490,5570,5570,5570,5570,0
20230825,180500,370418490,5570,5570,5570,5570,0
20230825,180400,370418490,5570,5570,5570,5570,0
20230825,180300,370418490,5570,5570,5570,5570,0
20230825,180200,370418490,5570,5570,5570,5570,0
20230825,180100,370418490,5570,5570,5570,5570,0
20230825,180000,370418490,5570,5570,5570,5570,0
20230825,175900,370418490,5570,5570,5570,5570,0
20230825,175800,370418490,5570,5570,5570,5570,0
20230825,175700,370418490,5570,5570,5570,5570,0
20230825,175600,370418490,5570,5570,5570,5570,0
20230825,175500,370418490,5570,5570,5570,5570,0
20230825,175400,370418490,5570,5570,5570,5570,0
20230825,175300,370418490,5570,5570,5570,5570,0
20230825,175200,370418490,5570,5570,5570,5570,0
20230825,175100,370418490,5570,5570,5570,5570,0
20230825,175000,370418490,5570,5570,5570,5570,0
20230825,174900,370418490,5570,5570,5570,5570,0
20230825,174800,370418490,5570,5570,5570,5570,0
20230825,174700,370418490,5570,5570,5570,5570,0
20230825,174600,370418490,5570,5570,5570,5570,0
20230825,174500,370418490,5570,5570,5570,5570,0
20230825,174400,370418490,5570,5570,5570,5570,3032
20230825,174300,370418490,5570,5570,5570,5570,0
20230825,174200,370418490,5570,5570,5570,5570,0
20230825,174100,370418490,5570,5570,5570,5570,0
20230825,174000,370418490,5570,5570,5570,5570,0
20230825,173900,370418490,5570,5570,5570,5570,0
20230825,173800,370418490,5570,5570,5570,5570,0
20230825,173700,370418490,5570,5570,5570,5570,0
20230825,173600,370418490,5570,5570,5570,5570,0
20230825,173500,370418490,5570,5570,5570,5570,0
20230825,173400,370418490,5570,5570,5570,5570,0
20230825,173300,370418490,5570,5570,5570,5570,0
20230825,173200,370418490,5570,5570,5570,5570,0
20230825,173100,370418490,5570,5570,5570,5570,0
20230825,173000,370418490,5570,5570,5570,5570,0
20230825,172900,370418490,5570,5570,5570,5570,0
20230825,172800,370418490,5570,5570,5570,5570,0
20230825,172700,370418490,5570,5570,5570,5570,0
20230825,172600,370418490,5570,5570,5570,5570,0
20230825,172500,370418490,5570,5570,5570,5570,0
20230825,172400,370418490,5570,5570,5570,5570,0
20230825,172300,370418490,5570,5570,5570,5570,0
20230825,172200,370418490,5570,5570,5570,5570,0
20230825,172100,370418490,5570,5570,5570,5570,0
20230825,172000,370418490,5570,5570,5570,5570,0
20230825,171900,370418490,5570,5570,5570,5570,0
20230825,171800,370418490,5570,5570,5570,5570,0
20230825,171700,370418490,5570,5570,5570,5570,0
20230825,171600,370418490,5570,5570,5570,5570,0
20230825,171500,370418490,5570,5570,5570,5570,0
20230825,171400,370418490,5570,5570,5570,5570,3032
20230825,171300,370418490,5570,5570,5570,5570,0
20230825,171200,370418490,5570,5570,5570,5570,0
20230825,171100,370418490,5570,5570,5570,5570,0
20230825,171000,370418490,5570,5570,5570,5570,0
20230825,170900,370418490,5570,5570,5570,5570,0
20230825,170800,370418490,5570,5570,5570,5570,0
20230825,170700,370418490,5570,5570,5570,5570,0
20230825,170600,370418490,5570,5570,5570,5570,0
20230825,170500,370418490,5570,5570,5570,5570,0
20230825,170400,370418490,5570,5570,5570,5570,0
20230825,170300,370418490,5570,5570,5570,5570,0
20230825,170200,370418490,5570,5570,5570,5570,0
20230825,170100,370418490,5570,5570,5570,5570,0
20230825,170000,370418490,5570,5570,5570,5570,0
20230825,165900,370418490,5570,5570,5570,5570,0
20230825,165800,370418490,5570,5570,5570,5570,0
20230825,165700,370418490,5570,5570,5570,5570,0
20230825,165600,370418490,5570,5570,5570,5570,0
20230825,165500,370418490,5570,5570,5570,5570,0
20230825,165400,370418490,5570,5570,5570,5570,0
20230825,165300,370418490,5570,5570,5570,5570,0
20230825,165200,370418490,5570,5570,5570,5570,0
20230825,165100,370418490,5570,5570,5570,5570,0
20230825,165000,370418490,5570,5570,5570,5570,0
20230825,164900,370418490,5570,5570,5570,5570,0
20230825,164800,370418490,5570,5570,5570,5570,0
20230825,164700,370418490,5570,5570,5570,5570,0
20230825,164600,370418490,5570,5570,5570,5570,0
20230825,164500,370418490,5570,5570,5570,5570,0
20230825,164400,370418490,5570,5570,5570,5570,3032
20230825,164300,370418490,5570,5570,5570,5570,0
20230825,164200,370418490,5570,5570,5570,5570,0
20230825,164100,370418490,5570,5570,5570,5570,0
20230825,164000,370418490,5570,5570,5570,5570,0
20230825,163900,370418490,5570,5570,5570,5570,0
20230825,163800,370418490,5570,5570,5570,5570,0
20230825,163700,370418490,5570,5570,5570,5570,0
20230825,163600,370418490,5570,5570,5570,5570,0
20230825,163500,370418490,5570,5570,5570,5570,0
20230825,163400,370418490,5570,5570,5570,5570,0
20230825,163300,370418490,5570,5570,5570,5570,0
20230825,163200,370418490,5570,5570,5570,5570,0
20230825,163100,370418490,5570,5570,5570,5570,0
20230825,163000,370418490,5570,5570,5570,5570,0
20230825,162900,370418490,5570,5570,5570,5570,0
20230825,162800,370418490,5570,5570,5570,5570,0
20230825,162700,370418490,5570,5570,5570,5570,0
20230825,162600,370418490,5570,5570,5570,5570,0
20230825,162500,370418490,5570,5570,5570,5570,0
20230825,162400,370418490,5570,5570,5570,5570,0
20230825,162300,370418490,5570,5570,5570,5570,0
20230825,162200,370418490,5570,5570,5570,5570,0
20230825,162100,370418490,5570,5570,5570,5570,0
20230825,162000,370418490,5570,5570,5570,5570,0
20230825,161900,370418490,5570,5570,5570,5570,0
20230825,161800,370418490,5570,5570,5570,5570,0
20230825,161700,370418490,5570,5570,5570,5570,0
20230825,161600,370418490,5570,5570,5570,5570,0
20230825,161500,370418490,5570,5570,5570,5570,0
20230825,161400,370418490,5570,5570,5570,5570,3032
20230825,161300,370418490,5570,5570,5570,5570,0
20230825,161200,370418490,5570,5570,5570,5570,0
20230825,161100,370418490,5570,5570,5570,5570,0
20230825,161000,370418490,5570,5570,5570,5570,0
20230825,160900,370418490,5570,5570,5570,5570,0
20230825,160800,370418490,5570,5570,5570,5570,0
20230825,160700,370418490,5570,5570,5570,5570,0
20230825,160600,370418490,5570,5570,5570,5570,0
20230825,160500,370418490,5570,5570,5570,5570,0
20230825,160400,370418490,5570,5570,5570,5570,0
20230825,160300,370418490,5570,5570,5570,5570,0
20230825,160200,370418490,5570,5570,5570,5570,0
20230825,160100,370418490,5570,5570,5570,5570,0
20230825,160000,370418490,5570,5570,5570,5570,0
20230825,155900,370418490,5570,5570,5570,5570,0
20230825,155800,370418490,5570,5570,5570,5570,0
20230825,155700,370418490,5570,5570,5570,5570,0
20230825,155600,370418490,5570,5570,5570,5570,0
20230825,155500,370418490,5570,5570,5570,5570,0
20230825,155400,370418490,5570,5570,5570,5570,0
20230825,155300,370418490,5570,5570,5570,5570,0
20230825,155200,370418490,5570,5570,5570,5570,0
20230825,155100,370418490,5570,5570,5570,5570,0
20230825,155000,370418490,5570,5570,5570,5570,0
20230825,154900,370418490,5570,5570,5570,5570,0
20230825,154800,370418490,5570,5570,5570,5570,0
20230825,154700,370418490,5570,5570,5570,5570,0
20230825,154600,370418490,5570,5570,5570,5570,0
20230825,154500,370418490,5570,5570,5570,5570,0
20230825,154400,370418490,5570,5570,5570,5570,3032
20230825,154300,370418490,5570,5570,5570,5570,0
20230825,154200,370418490,5570,5570,5570,5570,0
20230825,154100,370418490,5570,5570,5570,5570,0
20230825,154000,370418490,5570,5570,5570,5570,0
20230825,153900,370418490,5570,5570,5570,5570,0
20230825,153800,370418490,5570,5570,5570,5570,0
20230825,153700,370418490,5570,5570,5570,5570,0
20230825,153600,370418490,5570,5570,5570,5570,0
20230825,153500,370418490,5570,5570,5570,5570,0
20230825,153400,370418490,5570,5570,5570,5570,0
20230825,153300,370418490,5570,5570,5570,5570,0
20230825,153200,370418490,5570,5570,5570,5570,0
20230825,153100,370418490,5570,5570,5570,5570,0
20230825,153000,370418490,5570,5570,5570,5570,3032
20230825,152900,353530250,5570,5570,5570,5570,0
20230825,152800,353530250,5570,5570,5570,5570,0
20230825,152700,353530250,5570,5570,5570,5570,0
20230825,152600,353530250,5570,5570,5570,5570,0
20230825,152500,353530250,5570,5570,5570,5570,0
20230825,152400,353530250,5570,5570,5570,5570,0
20230825,152300,353530250,5570,5570,5570,5570,0
20230825,152200,353530250,5570,5570,5570,5570,0
20230825,152100,353530250,5570,5570,5570,5570,0
20230825,152000,353530250,5570,5570,5570,5570,0
20230825,151900,353530250,5570,5570,5570,5570,83
20230825,151800,353067940,5560,5560,5560,5560,227
20230825,151700,351805820,5560,5550,5560,5550,98
20230825,151600,351261140,5560,5560,5560,5560,58
20230825,151500,350938660,5560,5550,5560,5550,919
20230825,151400,345838030,5550,5550,5550,5550,92
20230825,151300,345327430,5530,5530,5530,5530,0
20230825,151200,345327430,5530,5530,5530,5530,200
20230825,151100,344221430,5550,5530,5550,5530,50
20230825,151000,343944910,5530,5530,5550,5530,116
20230825,150900,343303410,5530,5560,5560,5530,163
20230825,150800,342401290,5560,5550,5560,5550,93
20230825,150700,341884400,5560,5560,5560,5560,45
20230825,150600,341634200,5550,5550,5550,5540,493
20230825,150500,338898110,5550,5550,5550,5550,0
20230825,150400,338898110,5550,5550,5550,5550,14
20230825,150300,338820410,5560,5560,5560,5560,0
20230825,150200,338820410,5560,5550,5560,5550,73
20230825,150100,338415240,5550,5550,5550,5550,1
20230825,150000,338409690,5550,5530,5550,5530,1202
20230825,145900,331760470,5530,5530,5530,5530,4
20230825,145800,331738350,5510,5510,5510,5510,0
20230825,145700,331738350,5510,5530,5530,5510,11
20230825,145600,331677720,5510,5510,5530,5510,437
20230825,145500,329267270,5510,5530,5530,5510,397
20230825,145400,327073080,5530,5530,5530,5530,0
20230825,145300,327073080,5530,5530,5530,5530,1
20230825,145200,327067550,5510,5510,5510,5510,0
20230825,145100,327067550,5510,5510,5510,5510,19
20230825,145000,326962860,5530,5530,5530,5530,0
20230825,144900,326962860,5530,5530,5530,5530,0
20230825,144800,326962860,5530,5530,5530,5530,3
20230825,144700,326946270,5530,5530,5530,5530,1
20230825,144600,326940740,5510,5510,5510,5510,0
20230825,144500,326940740,5510,5510,5510,5510,30
20230825,144400,326775440,5530,5530,5530,5530,1
20230825,144300,326769910,5500,5530,5530,5500,1513
20230825,144200,318448260,5530,5530,5530,5530,1
20230825,144100,318442730,5530,5530,5530,5530,0
20230825,144000,318442730,5530,5530,5530,5530,0
20230825,143900,318442730,5530,5530,5530,5530,1
20230825,143800,318437200,5510,5510,5510,5510,0
20230825,143700,318437200,5510,5510,5510,5510,12
20230825,143600,318371080,5540,5540,5540,5540,0
20230825,143500,318371080,5540,5500,5540,5500,1274
20230825,143400,311349100,5500,5490,5500,5490,1001
20230825,143300,305849610,5500,5500,5500,5500,609
20230825,143200,302500110,5500,5500,5500,5500,0
20230825,143100,302500110,5500,5500,5500,5500,1192
20230825,143000,295944110,5530,5530,5530,5530,0
20230825,142900,295944110,5530,5500,5530,5500,20
20230825,142800,295834080,5500,5500,5500,5500,0
20230825,142700,295834080,5500,5530,5530,5500,21
20230825,142600,295718520,5500,5530,5530,5500,1021
20230825,142500,290102960,5500,5530,5530,5500,20
20230825,142400,289992930,5500,5500,5500,5500,19
20230825,142300,289888430,5530,5530,5530,5500,21
20230825,142200,289772870,5500,5500,5500,5500,19
20230825,142100,289668370,5530,5500,5530,5500,20
20230825,142000,289558340,5530,5500,5530,5500,20
20230825,141900,289448310,5530,5530,5530,5500,30
20230825,141800,289282980,5530,5500,5530,5500,20
20230825,141700,289172950,5530,5500,5530,5500,40
20230825,141600,288952320,5530,5500,5530,5500,20
20230825,141500,288842290,5500,5500,5500,5500,19
20230825,141400,288737790,5530,5500,5530,5500,20
20230825,141300,288627760,5500,5500,5500,5500,27
20230825,141200,288479260,5500,5500,5500,5500,19
20230825,141100,288374760,5530,5500,5530,5500,320
20230825,141000,286614730,5500,5500,5500,5500,19
20230825,140900,286510230,5500,5500,5500,5500,19
20230825,140800,286405730,5500,5500,5500,5500,0
20230825,140700,286405730,5500,5510,5540,5500,8044
20230825,140600,242104590,5510,5510,5510,5510,20
20230825,140500,241994390,5510,5510,5510,5510,20
20230825,140400,241884190,5520,5520,5520,5520,170
20230825,140300,240945790,5520,5520,5520,5520,20
20230825,140200,240835390,5520,5520,5520,5520,20
20230825,140100,240724990,5520,5520,5520,5520,20
20230825,140000,240614590,5510,5520,5520,5510,764
20230825,135900,236403300,5520,5520,5520,5520,20
20230825,135800,236292900,5520,5520,5520,5520,20
20230825,135700,236182500,5520,5550,5550,5520,21
20230825,135600,236066550,5520,5520,5520,5520,920
20230825,135500,230988150,5550,5520,5550,5520,21
20230825,135400,230872200,5550,5520,5550,5520,342
20230825,135300,228984330,5520,5520,5520,5520,20
20230825,135200,228873930,5520,5520,5520,5520,20
20230825,135100,228763530,5550,5530,5550,5520,31
20230825,135000,228592280,5550,5520,5550,5520,21
20230825,134900,228476330,5520,5520,5520,5520,5020
20230825,134800,200765930,5560,5520,5560,5520,22
20230825,134700,200644450,5520,5530,5530,5520,183
20230825,134600,199634210,5520,5530,5530,5520,20
20230825,134500,199523680,5520,5520,5520,5520,20
20230825,134400,199413280,5520,5520,5520,5520,20
20230825,134300,199302880,5520,5530,5530,5520,20
20230825,134200,199192450,5520,5530,5530,5520,21
20230825,134100,199076450,5520,5530,5530,5520,20
20230825,134000,198965860,5530,5530,5530,5530,20
20230825,133900,198855260,5530,5560,5560,5530,30
20230825,133800,198689060,5530,5530,5530,5530,20
20230825,133700,198578460,5530,5530,5530,5530,20
20230825,133600,198467860,5530,5530,5530,5530,120
20230825,133500,197804260,5530,5530,5530,5530,20
20230825,133400,197693660,5530,5530,5560,5530,1964
20230825,133300,186830040,5530,5530,5530,5530,20
20230825,133200,186719440,5560,5530,5560,5530,675
20230825,133100,182967040,5530,5530,5530,5530,20
20230825,133000,182856440,5530,5530,5530,5530,20
20230825,132900,182745840,5530,5530,5530,5530,20
20230825,132800,182635240,5530,5530,5530,5530,20
20230825,132700,182524640,5560,5530,5560,5530,306
20230825,132600,180829880,5540,5540,5540,5540,10
20230825,132500,180774480,5530,5560,5560,5530,30
20230825,132400,180608280,5530,5530,5530,5530,20
20230825,132300,180497680,5530,5530,5530,5530,20
20230825,132200,180387080,5530,5530,5530,5530,20
20230825,132100,180276480,5530,5530,5530,5530,20
20230825,132000,180165880,5530,5530,5530,5530,20
20230825,131900,180055280,5530,5530,5530,5530,20
20230825,131800,179944680,5530,5530,5530,5530,20
20230825,131700,179834080,5530,5530,5530,5530,20
20230825,131600,179723480,5530,5530,5530,5530,20
20230825,131500,179612880,5560,5560,5560,5530,32
20230825,131400,179435560,5530,5540,5540,5530,20
20230825,131300,179324870,5540,5540,5540,5540,20
20230825,131200,179214070,5540,5540,5540,5540,20
20230825,131100,179103270,5530,5530,5530,5530,20
20230825,131000,178992670,5540,5540,5540,5540,227
20230825,130900,177735090,5540,5540,5540,5540,20
20230825,130800,177624290,5540,5540,5540,5540,20
20230825,130700,177513490,5570,5540,5570,5540,3958
20230825,130600,155573780,5540,5540,5540,5540,20
20230825,130500,155462980,5540,5540,5540,5540,0
20230825,130400,155462980,5540,5540,5540,5540,20
20230825,130300,155352180,5540,5540,5540,5540,20
20230825,130200,155241380,5570,5540,5570,5540,56
20230825,130100,154930060,5540,5540,5540,5540,20
20230825,130000,154819260,5540,5540,5540,5540,20
20230825,125900,154708460,5540,5540,5540,5540,20
20230825,125800,154597660,5540,5540,5540,5540,20
20230825,125700,154486860,5540,5540,5540,5540,20
20230825,125600,154376060,5540,5540,5540,5540,20
20230825,125500,154265260,5540,5540,5540,5540,20
20230825,125400,154154460,5540,5540,5540,5540,20
20230825,125300,154043660,5540,5540,5540,5540,20
20230825,125200,153932860,5570,5540,5570,5540,55
20230825,125100,153627110,5540,5540,5540,5540,20
20230825,125000,153516310,5540,5540,5540,5540,520
20230825,124900,150635510,5540,5540,5540,5540,20
20230825,124800,150524710,5540,5540,5540,5540,20
20230825,124700,150413910,5540,5540,5540,5540,20
20230825,124600,150303110,5540,5540,5540,5540,20
20230825,124500,150192310,5570,5540,5570,5540,47
20230825,124400,149931120,5540,5540,5540,5540,0
20230825,124300,149931120,5540,5540,5540,5540,20
20230825,124200,149820320,5550,5550,5550,5550,0
20230825,124100,149820320,5550,5550,5550,5550,245
20230825,124000,148460570,5570,5570,5570,5570,1
20230825,123900,148455000,5570,5570,5570,5570,0
20230825,123800,148455000,5570,5570,5570,5570,0
20230825,123700,148455000,5570,5570,5570,5570,0
20230825,123600,148455000,5570,5570,5570,5570,0
20230825,123500,148455000,5570,5570,5570,5570,0
20230825,123400,148455000,5570,5570,5570,5570,0
20230825,123300,148455000,5570,5570,5570,5570,0
20230825,123200,148455000,5570,5570,5570,5570,0
20230825,123100,148455000,5570,5570,5570,5570,0
20230825,123000,148455000,5570,5570,5570,5570,0
20230825,122900,148455000,5570,5570,5570,5570,0
20230825,122800,148455000,5570,5570,5570,5570,15
20230825,122700,148371450,5570,5550,5570,5550,153
20230825,122600,147521840,5570,5570,5570,5570,0
20230825,122500,147521840,5570,5550,5570,5550,1363
20230825,122400,139953050,5560,5560,5560,5560,190
20230825,122300,138896650,5580,5580,5580,5580,0
20230825,122200,138896650,5580,5580,5580,5580,0
20230825,122100,138896650,5580,5580,5580,5580,0
20230825,122000,138896650,5580,5580,5580,5580,0
20230825,121900,138896650,5580,5580,5580,5580,587
20230825,121800,135621190,5580,5580,5580,5580,0
20230825,121700,135621190,5580,5580,5580,5580,0
20230825,121600,135621190,5580,5580,5580,5580,0
20230825,121500,135621190,5580,5580,5580,5580,0
20230825,121400,135621190,5580,5580,5580,5580,1
20230825,121300,135615610,5580,5580,5580,5580,0
20230825,121200,135615610,5580,5580,5580,5580,9
20230825,121100,135565390,5560,5550,5580,5550,611
20230825,121000,132172170,5570,5560,5570,5560,1567
20230825,120900,123445300,5570,5570,5570,5570,0
20230825,120800,123445300,5570,5570,5570,5570,0
20230825,120700,123445300,5570,5570,5570,5570,1
20230825,120600,123439730,5560,5560,5560,5560,1
20230825,120500,123434170,5550,5560,5560,5550,410
20230825,120400,121154670,5560,5560,5560,5560,90
20230825,120300,120654270,5560,5560,5560,5560,0
20230825,120200,120654270,5560,5580,5580,5560,1566
20230825,120100,111932310,5580,5580,5580,5580,0
20230825,120000,111932310,5580,5580,5580,5580,0
20230825,115900,111932310,5580,5580,5580,5580,0
20230825,115800,111932310,5580,5580,5580,5580,0
20230825,115700,111932310,5580,5580,5580,5580,0
20230825,115600,111932310,5580,5580,5580,5580,0
20230825,115500,111932310,5580,5580,5580,5580,2
20230825,115400,111921150,5560,5560,5560,5560,0
20230825,115300,111921150,5560,5560,5560,5560,0
20230825,115200,111921150,5560,5560,5560,5560,0
20230825,115100,111921150,5560,5560,5560,5560,0
20230825,115000,111921150,5560,5560,5560,5560,0
20230825,114900,111921150,5560,5560,5560,5560,0
20230825,114800,111921150,5560,5560,5560,5560,0
20230825,114700,111921150,5560,5560,5560,5560,1
20230825,114600,111915590,5570,5570,5570,5570,0
20230825,114500,111915590,5570,5570,5570,5570,22
20230825,114400,111793050,5570,5570,5570,5570,0
20230825,114300,111793050,5570,5570,5570,5570,0
20230825,114200,111793050,5570,5570,5570,5570,0
20230825,114100,111793050,5570,5570,5570,5570,17
20230825,114000,111698360,5570,5570,5570,5570,25
20230825,113900,111559110,5570,5570,5570,5570,2
20230825,113800,111547970,5570,5570,5570,5570,0
20230825,113700,111547970,5570,5570,5570,5570,1
20230825,113600,111542400,5570,5570,5570,5570,2
20230825,113500,111531260,5570,5570,5570,5570,0
20230825,113400,111531260,5570,5570,5570,5570,2
20230825,113300,111520120,5570,5570,5570,5570,0
20230825,113200,111520120,5570,5570,5570,5570,3
20230825,113100,111503410,5570,5570,5570,5570,1
20230825,113000,111497840,5550,5550,5550,5550,0
20230825,112900,111497840,5550,5550,5550,5550,1
20230825,112800,111492290,5560,5560,5560,5560,40
20230825,112700,111269890,5560,5560,5560,5560,0
20230825,112600,111269890,5560,5560,5560,5560,41
20230825,112500,111041930,5560,5560,5560,5560,0
20230825,112400,111041930,5560,5560,5560,5560,0
20230825,112300,111041930,5560,5560,5560,5560,0
20230825,112200,111041930,5560,5560,5560,5550,193
20230825,112100,109969850,5550,5550,5550,5550,382
20230825,112000,107849750,5570,5550,5570,5550,2
20230825,111900,107838630,5550,5550,5550,5550,0
20230825,111800,107838630,5550,5550,5550,5550,0
20230825,111700,107838630,5550,5560,5560,5550,118
20230825,111600,107182620,5570,5570,5570,5570,1
20230825,111500,107177050,5560,5560,5560,5560,28
20230825,111400,107021370,5570,5570,5570,5570,0
20230825,111300,107021370,5570,5560,5570,5550,624
20230825,111200,103556610,5550,5560,5560,5550,1000
20230825,111100,98004730,5550,5550,5550,5550,0
20230825,111000,98004730,5550,5550,5550,5550,0
20230825,110900,98004730,5550,5550,5550,5550,0
20230825,110800,98004730,5550,5550,5550,5550,0
20230825,110700,98004730,5550,5550,5550,5550,1
20230825,110600,97999180,5580,5580,5580,5580,0
20230825,110500,97999180,5580,5580,5580,5580,1
20230825,110400,97993600,5550,5550,5550,5550,0
20230825,110300,97993600,5550,5550,5550,5550,0
20230825,110200,97993600,5550,5550,5550,5550,0
20230825,110100,97993600,5550,5550,5550,5550,0
20230825,110000,97993600,5550,5570,5570,5550,1557
20230825,105900,89337360,5580,5580,5580,5580,0
20230825,105800,89337360,5580,5580,5580,5580,0
20230825,105700,89337360,5580,5580,5580,5580,100
20230825,105600,88779360,5570,5570,5570,5570,0
20230825,105500,88779360,5570,5570,5570,5570,240
20230825,105400,87442560,5580,5580,5580,5580,0
20230825,105300,87442560,5580,5580,5580,5580,0
20230825,105200,87442560,5580,5580,5580,5580,0
20230825,105100,87442560,5580,5580,5580,5580,190
20230825,105000,86382360,5580,5580,5580,5580,0
20230825,104900,86382360,5580,5580,5580,5580,0
20230825,104800,86382360,5580,5580,5580,5580,100
20230825,104700,85824360,5580,5580,5580,5580,3
20230825,104600,85807620,5580,5580,5580,5580,89
20230825,104500,85311000,5570,5570,5570,5570,100
20230825,104400,84754000,5580,5580,5580,5580,0
20230825,104300,84754000,5580,5580,5580,5580,0
20230825,104200,84754000,5580,5580,5580,5580,100
20230825,104100,84196000,5580,5590,5590,5580,2183
20230825,104000,72013860,5590,5590,5590,5590,0
20230825,103900,72013860,5590,5590,5590,5590,0
20230825,103800,72013860,5590,5590,5590,5590,0
20230825,103700,72013860,5590,5590,5590,5590,83
20230825,103600,71549890,5590,5590,5590,5590,0
20230825,103500,71549890,5590,5590,5590,5590,0
20230825,103400,71549890,5590,5590,5590,5590,0
20230825,103300,71549890,5590,5590,5590,5590,0
20230825,103200,71549890,5590,5600,5600,5590,233
20230825,103100,70247370,5610,5590,5610,5590,1006
20230825,103000,64620810,5600,5600,5600,5600,46
20230825,102900,64363210,5600,5610,5610,5600,1139
20230825,102800,57983810,5610,5610,5610,5610,0
20230825,102700,57983810,5610,5610,5610,5610,0
20230825,102600,57983810,5610,5610,5610,5610,0
20230825,102500,57983810,5610,5610,5610,5610,0
20230825,102400,57983810,5610,5610,5610,5610,0
20230825,102300,57983810,5610,5610,5610,5610,0
20230825,102200,57983810,5610,5610,5610,5610,52
20230825,102100,57692090,5620,5620,5620,5620,1
20230825,102000,57686470,5620,5620,5620,5620,0
20230825,101900,57686470,5620,5620,5620,5620,0
20230825,101800,57686470,5620,5610,5620,5610,475
20230825,101700,55019790,5600,5600,5600,5600,0
20230825,101600,55019790,5600,5600,5600,5600,1
20230825,101500,55014190,5600,5600,5600,5600,0
20230825,101400,55014190,5600,5600,5600,5600,0
20230825,101300,55014190,5600,5600,5600,5600,0
20230825,101200,55014190,5600,5600,5600,5600,130
20230825,101100,54286190,5610,5610,5610,5610,0
20230825,101000,54286190,5610,5610,5610,5610,89
20230825,100900,53786900,5610,5610,5610,5610,78
20230825,100800,53349320,5600,5600,5600,5600,0
20230825,100700,53349320,5600,5600,5600,5600,0
20230825,100600,53349320,5600,5600,5600,5600,76
20230825,100500,52923720,5610,5610,5610,5610,0
20230825,100400,52923720,5610,5610,5610,5610,237
20230825,100300,51594150,5620,5610,5620,5610,169
20230825,100200,50645380,5620,5620,5620,5620,0
20230825,100100,50645380,5620,5620,5620,5620,0
20230825,100000,50645380,5620,5620,5620,5620,0
20230825,095900,50645380,5620,5620,5620,5620,0
20230825,095800,50645380,5620,5620,5620,5620,0
20230825,095700,50645380,5620,5620,5620,5620,0
20230825,095600,50645380,5620,5620,5620,5620,0
20230825,095500,50645380,5620,5620,5620,5620,0
20230825,095400,50645380,5620,5600,5620,5600,101
20230825,095300,50077780,5620,5620,5620,5620,0
20230825,095200,50077780,5620,5620,5620,5620,0
20230825,095100,50077780,5620,5620,5620,5620,0
20230825,095000,50077780,5620,5620,5620,5620,0
20230825,094900,50077780,5620,5620,5620,5620,2
20230825,094800,50066540,5620,5620,5620,5620,0
20230825,094700,50066540,5620,5620,5620,5620,73
20230825,094600,49656280,5620,5620,5620,5620,0
20230825,094500,49656280,5620,5620,5620,5620,17
20230825,094400,49560740,5610,5610,5610,5610,0
20230825,094300,49560740,5610,5610,5610,5610,129
20230825,094200,48837050,5610,5610,5610,5610,41
20230825,094100,48607040,5600,5600,5600,5600,0
20230825,094000,48607040,5600,5600,5600,5600,0
20230825,093900,48607040,5600,5600,5600,5600,2
20230825,093800,48595840,5620,5620,5620,5620,1
20230825,093700,48590220,5620,5620,5620,5620,2
20230825,093600,48578980,5620,5620,5620,5620,25
20230825,093500,48438480,5620,5620,5630,5620,13
20230825,093400,48365410,5630,5630,5630,5630,10
20230825,093300,48309110,5630,5630,5630,5630,0
20230825,093200,48309110,5630,5630,5630,5630,0
20230825,093100,48309110,5630,5630,5630,5620,679
20230825,093000,44490380,5630,5630,5630,5630,235
20230825,092900,43167330,5640,5610,5640,5610,809
20230825,092800,38613380,5630,5610,5630,5610,538
20230825,092700,35592460,5640,5630,5640,5630,492
20230825,092600,32821650,5630,5630,5630,5630,0
20230825,092500,32821650,5630,5630,5630,5630,0
20230825,092400,32821650,5630,5630,5630,5630,0
20230825,092300,32821650,5630,5630,5630,5630,17
20230825,092200,32725940,5630,5630,5630,5630,8
20230825,092100,32680900,5630,5630,5630,5630,177
20230825,092000,31684390,5630,5630,5630,5630,0
20230825,091900,31684390,5630,5610,5640,5610,783
20230825,091800,27287660,5610,5610,5610,5610,0
20230825,091700,27287660,5610,5610,5610,5610,3
20230825,091600,27270830,5610,5600,5610,5600,620
20230825,091500,23797630,5610,5600,5610,5600,241
20230825,091400,22447730,5600,5600,5600,5600,2
20230825,091300,22436530,5590,5600,5600,5590,46
20230825,091200,22179380,5590,5590,5590,5590,55
20230825,091100,21871930,5580,5580,5580,5580,10
20230825,091000,21816130,5600,5600,5600,5600,895
20230825,090900,16804130,5610,5610,5610,5610,0
20230825,090800,16804130,5610,5610,5610,5610,56
20230825,090700,16489970,5610,5610,5610,5610,306
20230825,090600,14773310,5610,5610,5610,5610,1
20230825,090500,14767700,5560,5570,5570,5560,266
20230825,090400,13288330,5560,5580,5580,5560,1000
20230825,090300,7725520,5590,5610,5610,5590,18
20230825,090200,7624740,5590,5590,5590,5590,0
20230825,090100,7624740,5590,5600,5600,5590,231
20230825,090000,6333440,5620,5620,5620,5610,1127