KissMeData/200230/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,200800,76461127,875,875,875,875,2548
20230825,200700,76461127,875,875,875,875,0
20230825,200600,76461127,875,875,875,875,0
20230825,200500,76461127,875,875,875,875,0
20230825,200400,76461127,875,875,875,875,0
20230825,200300,76461127,875,875,875,875,0
20230825,200200,76461127,875,875,875,875,0
20230825,200100,76461127,875,875,875,875,0
20230825,200000,76461127,875,875,875,875,0
20230825,195900,76461127,875,875,875,875,0
20230825,195800,76461127,875,875,875,875,0
20230825,195700,76461127,875,875,875,875,0
20230825,195600,76461127,875,875,875,875,0
20230825,195500,76461127,875,875,875,875,0
20230825,195400,76461127,875,875,875,875,0
20230825,195300,76461127,875,875,875,875,0
20230825,195200,76461127,875,875,875,875,0
20230825,195100,76461127,875,875,875,875,0
20230825,195000,76461127,875,875,875,875,0
20230825,194900,76461127,875,875,875,875,0
20230825,194800,76461127,875,875,875,875,0
20230825,194700,76461127,875,875,875,875,0
20230825,194600,76461127,875,875,875,875,0
20230825,194500,76461127,875,875,875,875,0
20230825,194400,76461127,875,875,875,875,0
20230825,194300,76461127,875,875,875,875,0
20230825,194200,76461127,875,875,875,875,0
20230825,194100,76461127,875,875,875,875,0
20230825,194000,76461127,875,875,875,875,0
20230825,193900,76461127,875,875,875,875,0
20230825,193800,76461127,875,875,875,875,2548
20230825,193700,76461127,875,875,875,875,0
20230825,193600,76461127,875,875,875,875,0
20230825,193500,76461127,875,875,875,875,0
20230825,193400,76461127,875,875,875,875,0
20230825,193300,76461127,875,875,875,875,0
20230825,193200,76461127,875,875,875,875,0
20230825,193100,76461127,875,875,875,875,0
20230825,193000,76461127,875,875,875,875,0
20230825,192900,76461127,875,875,875,875,0
20230825,192800,76461127,875,875,875,875,0
20230825,192700,76461127,875,875,875,875,0
20230825,192600,76461127,875,875,875,875,0
20230825,192500,76461127,875,875,875,875,0
20230825,192400,76461127,875,875,875,875,0
20230825,192300,76461127,875,875,875,875,0
20230825,192200,76461127,875,875,875,875,0
20230825,192100,76461127,875,875,875,875,0
20230825,192000,76461127,875,875,875,875,0
20230825,191900,76461127,875,875,875,875,0
20230825,191800,76461127,875,875,875,875,0
20230825,191700,76461127,875,875,875,875,0
20230825,191600,76461127,875,875,875,875,0
20230825,191500,76461127,875,875,875,875,0
20230825,191400,76461127,875,875,875,875,0
20230825,191300,76461127,875,875,875,875,0
20230825,191200,76461127,875,875,875,875,0
20230825,191100,76461127,875,875,875,875,0
20230825,191000,76461127,875,875,875,875,0
20230825,190900,76461127,875,875,875,875,0
20230825,190800,76461127,875,875,875,875,2548
20230825,190700,76461127,875,875,875,875,0
20230825,190600,76461127,875,875,875,875,0
20230825,190500,76461127,875,875,875,875,0
20230825,190400,76461127,875,875,875,875,0
20230825,190300,76461127,875,875,875,875,0
20230825,190200,76461127,875,875,875,875,0
20230825,190100,76461127,875,875,875,875,0
20230825,190000,76461127,875,875,875,875,0
20230825,185900,76461127,875,875,875,875,0
20230825,185800,76461127,875,875,875,875,0
20230825,185700,76461127,875,875,875,875,0
20230825,185600,76461127,875,875,875,875,0
20230825,185500,76461127,875,875,875,875,0
20230825,185400,76461127,875,875,875,875,0
20230825,185300,76461127,875,875,875,875,0
20230825,185200,76461127,875,875,875,875,0
20230825,185100,76461127,875,875,875,875,0
20230825,185000,76461127,875,875,875,875,0
20230825,184900,76461127,875,875,875,875,0
20230825,184800,76461127,875,875,875,875,0
20230825,184700,76461127,875,875,875,875,0
20230825,184600,76461127,875,875,875,875,0
20230825,184500,76461127,875,875,875,875,0
20230825,184400,76461127,875,875,875,875,0
20230825,184300,76461127,875,875,875,875,0
20230825,184200,76461127,875,875,875,875,0
20230825,184100,76461127,875,875,875,875,0
20230825,184000,76461127,875,875,875,875,0
20230825,183900,76461127,875,875,875,875,0
20230825,183800,76461127,875,875,875,875,2548
20230825,183700,76461127,875,875,875,875,0
20230825,183600,76461127,875,875,875,875,0
20230825,183500,76461127,875,875,875,875,0
20230825,183400,76461127,875,875,875,875,0
20230825,183300,76461127,875,875,875,875,0
20230825,183200,76461127,875,875,875,875,0
20230825,183100,76461127,875,875,875,875,0
20230825,183000,76461127,875,875,875,875,0
20230825,182900,76461127,875,875,875,875,0
20230825,182800,76461127,875,875,875,875,0
20230825,182700,76461127,875,875,875,875,0
20230825,182600,76461127,875,875,875,875,0
20230825,182500,76461127,875,875,875,875,0
20230825,182400,76461127,875,875,875,875,0
20230825,182300,76461127,875,875,875,875,0
20230825,182200,76461127,875,875,875,875,0
20230825,182100,76461127,875,875,875,875,0
20230825,182000,76461127,875,875,875,875,0
20230825,181900,76461127,875,875,875,875,0
20230825,181800,76461127,875,875,875,875,0
20230825,181700,76461127,875,875,875,875,0
20230825,181600,76461127,875,875,875,875,0
20230825,181500,76461127,875,875,875,875,0
20230825,181400,76461127,875,875,875,875,0
20230825,181300,76461127,875,875,875,875,0
20230825,181200,76461127,875,875,875,875,0
20230825,181100,76461127,875,875,875,875,0
20230825,181000,76461127,875,875,875,875,0
20230825,180900,76461127,875,875,875,875,0
20230825,180800,76461127,875,875,875,875,2548
20230825,180700,76461127,875,875,875,875,0
20230825,180600,76461127,875,875,875,875,0
20230825,180500,76461127,875,875,875,875,0
20230825,180400,76461127,875,875,875,875,0
20230825,180300,76461127,875,875,875,875,0
20230825,180200,76461127,875,875,875,875,0
20230825,180100,76461127,875,875,875,875,0
20230825,180000,76461127,875,875,875,875,0
20230825,175900,76461127,875,875,875,875,0
20230825,175800,76461127,875,875,875,875,0
20230825,175700,76461127,875,875,875,875,0
20230825,175600,76461127,875,875,875,875,0
20230825,175500,76461127,875,875,875,875,0
20230825,175400,76461127,875,875,875,875,0
20230825,175300,76461127,875,875,875,875,0
20230825,175200,76461127,875,875,875,875,0
20230825,175100,76461127,875,875,875,875,0
20230825,175000,76461127,875,875,875,875,0
20230825,174900,76461127,875,875,875,875,0
20230825,174800,76461127,875,875,875,875,0
20230825,174700,76461127,875,875,875,875,0
20230825,174600,76461127,875,875,875,875,0
20230825,174500,76461127,875,875,875,875,0
20230825,174400,76461127,875,875,875,875,0
20230825,174300,76461127,875,875,875,875,0
20230825,174200,76461127,875,875,875,875,0
20230825,174100,76461127,875,875,875,875,0
20230825,174000,76461127,875,875,875,875,0
20230825,173900,76461127,875,875,875,875,0
20230825,173800,76461127,875,875,875,875,2548
20230825,173700,76461127,875,875,875,875,0
20230825,173600,76461127,875,875,875,875,0
20230825,173500,76461127,875,875,875,875,0
20230825,173400,76461127,875,875,875,875,0
20230825,173300,76461127,875,875,875,875,0
20230825,173200,76461127,875,875,875,875,0
20230825,173100,76461127,875,875,875,875,0
20230825,173000,76461127,875,875,875,875,0
20230825,172900,76461127,875,875,875,875,0
20230825,172800,76461127,875,875,875,875,0
20230825,172700,76461127,875,875,875,875,0
20230825,172600,76461127,875,875,875,875,0
20230825,172500,76461127,875,875,875,875,0
20230825,172400,76461127,875,875,875,875,0
20230825,172300,76461127,875,875,875,875,0
20230825,172200,76461127,875,875,875,875,0
20230825,172100,76461127,875,875,875,875,0
20230825,172000,76461127,875,875,875,875,0
20230825,171900,76461127,875,875,875,875,0
20230825,171800,76461127,875,875,875,875,0
20230825,171700,76461127,875,875,875,875,0
20230825,171600,76461127,875,875,875,875,0
20230825,171500,76461127,875,875,875,875,0
20230825,171400,76461127,875,875,875,875,0
20230825,171300,76461127,875,875,875,875,0
20230825,171200,76461127,875,875,875,875,0
20230825,171100,76461127,875,875,875,875,0
20230825,171000,76461127,875,875,875,875,0
20230825,170900,76461127,875,875,875,875,0
20230825,170800,76461127,875,875,875,875,2548
20230825,170700,76461127,875,875,875,875,0
20230825,170600,76461127,875,875,875,875,0
20230825,170500,76461127,875,875,875,875,0
20230825,170400,76461127,875,875,875,875,0
20230825,170300,76461127,875,875,875,875,0
20230825,170200,76461127,875,875,875,875,0
20230825,170100,76461127,875,875,875,875,0
20230825,170000,76461127,875,875,875,875,0
20230825,165900,76461127,875,875,875,875,0
20230825,165800,76461127,875,875,875,875,0
20230825,165700,76461127,875,875,875,875,0
20230825,165600,76461127,875,875,875,875,0
20230825,165500,76461127,875,875,875,875,0
20230825,165400,76461127,875,875,875,875,0
20230825,165300,76461127,875,875,875,875,0
20230825,165200,76461127,875,875,875,875,0
20230825,165100,76461127,875,875,875,875,0
20230825,165000,76461127,875,875,875,875,0
20230825,164900,76461127,875,875,875,875,0
20230825,164800,76461127,875,875,875,875,0
20230825,164700,76461127,875,875,875,875,0
20230825,164600,76461127,875,875,875,875,0
20230825,164500,76461127,875,875,875,875,0
20230825,164400,76461127,875,875,875,875,0
20230825,164300,76461127,875,875,875,875,0
20230825,164200,76461127,875,875,875,875,0
20230825,164100,76461127,875,875,875,875,0
20230825,164000,76461127,875,875,875,875,0
20230825,163900,76461127,875,875,875,875,0
20230825,163800,76461127,875,875,875,875,2548
20230825,163700,76461127,875,875,875,875,0
20230825,163600,76461127,875,875,875,875,0
20230825,163500,76461127,875,875,875,875,0
20230825,163400,76461127,875,875,875,875,0
20230825,163300,76461127,875,875,875,875,0
20230825,163200,76461127,875,875,875,875,0
20230825,163100,76461127,875,875,875,875,0
20230825,163000,76461127,875,875,875,875,0
20230825,162900,76461127,875,875,875,875,0
20230825,162800,76461127,875,875,875,875,0
20230825,162700,76461127,875,875,875,875,0
20230825,162600,76461127,875,875,875,875,0
20230825,162500,76461127,875,875,875,875,0
20230825,162400,76461127,875,875,875,875,0
20230825,162300,76461127,875,875,875,875,0
20230825,162200,76461127,875,875,875,875,0
20230825,162100,76461127,875,875,875,875,0
20230825,162000,76461127,875,875,875,875,0
20230825,161900,76461127,875,875,875,875,0
20230825,161800,76461127,875,875,875,875,0
20230825,161700,76461127,875,875,875,875,0
20230825,161600,76461127,875,875,875,875,0
20230825,161500,76461127,875,875,875,875,0
20230825,161400,76461127,875,875,875,875,0
20230825,161300,76461127,875,875,875,875,0
20230825,161200,76461127,875,875,875,875,0
20230825,161100,76461127,875,875,875,875,0
20230825,161000,76461127,875,875,875,875,0
20230825,160900,76461127,875,875,875,875,0
20230825,160800,76461127,875,875,875,875,2548
20230825,160700,76461127,875,875,875,875,0
20230825,160600,76461127,875,875,875,875,0
20230825,160500,76461127,875,875,875,875,0
20230825,160400,76461127,875,875,875,875,0
20230825,160300,76461127,875,875,875,875,0
20230825,160200,76461127,875,875,875,875,0
20230825,160100,76461127,875,875,875,875,0
20230825,160000,76461127,875,875,875,875,0
20230825,155900,76461127,875,875,875,875,0
20230825,155800,76461127,875,875,875,875,0
20230825,155700,76461127,875,875,875,875,0
20230825,155600,76461127,875,875,875,875,0
20230825,155500,76461127,875,875,875,875,0
20230825,155400,76461127,875,875,875,875,0
20230825,155300,76461127,875,875,875,875,0
20230825,155200,76461127,875,875,875,875,0
20230825,155100,76461127,875,875,875,875,0
20230825,155000,76461127,875,875,875,875,0
20230825,154900,76461127,875,875,875,875,0
20230825,154800,76461127,875,875,875,875,0
20230825,154700,76461127,875,875,875,875,0
20230825,154600,76461127,875,875,875,875,0
20230825,154500,76461127,875,875,875,875,0
20230825,154400,76461127,875,875,875,875,0
20230825,154300,76461127,875,875,875,875,0
20230825,154200,76461127,875,875,875,875,0
20230825,154100,76461127,875,875,875,875,0
20230825,154000,76461127,875,875,875,875,0
20230825,153900,76461127,875,875,875,875,0
20230825,153800,76461127,875,875,875,875,2548
20230825,153700,76461127,875,875,875,875,0
20230825,153600,76461127,875,875,875,875,0
20230825,153500,76461127,875,875,875,875,0
20230825,153400,76461127,875,875,875,875,0
20230825,153300,76461127,875,875,875,875,0
20230825,153200,76461127,875,875,875,875,0
20230825,153100,76461127,875,875,875,875,0
20230825,153000,76461127,875,875,875,875,2548
20230825,152900,74231627,875,875,875,875,0
20230825,152800,74231627,875,875,875,875,0
20230825,152700,74231627,875,875,875,875,0
20230825,152600,74231627,875,875,875,875,0
20230825,152500,74231627,875,875,875,875,0
20230825,152400,74231627,875,875,875,875,0
20230825,152300,74231627,875,875,875,875,0
20230825,152200,74231627,875,875,875,875,0
20230825,152100,74231627,875,875,875,875,0
20230825,152000,74231627,875,875,875,875,0
20230825,151900,74231627,875,877,877,875,40
20230825,151800,74196588,874,874,874,874,0
20230825,151700,74196588,874,874,874,874,523
20230825,151600,73739486,874,875,875,874,170
20230825,151500,73590877,877,877,877,877,1
20230825,151400,73590000,875,875,875,875,57
20230825,151300,73540125,875,875,875,875,0
20230825,151200,73540125,875,876,876,875,2000
20230825,151100,71788959,877,877,877,877,250
20230825,151000,71569709,877,879,879,877,789
20230825,150900,70877680,881,881,881,881,0
20230825,150800,70877680,881,881,881,881,0
20230825,150700,70877680,881,881,881,881,0
20230825,150600,70877680,881,881,881,881,0
20230825,150500,70877680,881,881,881,881,0
20230825,150400,70877680,881,881,881,881,0
20230825,150300,70877680,881,881,881,881,0
20230825,150200,70877680,881,881,881,881,0
20230825,150100,70877680,881,881,881,881,0
20230825,150000,70877680,881,881,881,881,0
20230825,145900,70877680,881,881,881,881,0
20230825,145800,70877680,881,881,881,881,10
20230825,145700,70868870,881,881,881,881,13
20230825,145600,70857417,880,880,881,878,87
20230825,145500,70780990,881,881,881,881,115
20230825,145400,70679675,885,885,885,885,0
20230825,145300,70679675,885,885,885,885,0
20230825,145200,70679675,885,885,885,885,0
20230825,145100,70679675,885,885,885,885,0
20230825,145000,70679675,885,885,885,885,0
20230825,144900,70679675,885,885,885,885,0
20230825,144800,70679675,885,885,885,885,0
20230825,144700,70679675,885,885,885,885,0
20230825,144600,70679675,885,885,885,885,0
20230825,144500,70679675,885,885,885,885,0
20230825,144400,70679675,885,885,885,885,0
20230825,144300,70679675,885,885,885,885,0
20230825,144200,70679675,885,885,885,885,0
20230825,144100,70679675,885,885,885,885,0
20230825,144000,70679675,885,885,885,885,9
20230825,143900,70671710,885,885,885,885,113
20230825,143800,70571705,885,885,885,885,1
20230825,143700,70570820,878,878,878,878,0
20230825,143600,70570820,878,878,878,878,0
20230825,143500,70570820,878,878,878,878,0
20230825,143400,70570820,878,878,878,878,0
20230825,143300,70570820,878,878,878,878,0
20230825,143200,70570820,878,878,878,878,0
20230825,143100,70570820,878,878,878,878,0
20230825,143000,70570820,878,878,878,878,0
20230825,142900,70570820,878,878,878,878,500
20230825,142800,70131820,878,880,880,878,300
20230825,142700,69868180,887,887,887,887,0
20230825,142600,69868180,887,887,887,887,1
20230825,142500,69867293,879,879,879,879,0
20230825,142400,69867293,879,879,879,879,0
20230825,142300,69867293,879,879,879,879,0
20230825,142200,69867293,879,879,879,879,5889
20230825,142100,64690862,879,879,879,879,0
20230825,142000,64690862,879,879,879,879,3332
20230825,141900,61762034,879,879,879,879,0
20230825,141800,61762034,879,879,879,879,605
20230825,141700,61230239,879,879,879,879,0
20230825,141600,61230239,879,879,879,879,0
20230825,141500,61230239,879,881,881,879,48
20230825,141400,61187963,880,880,880,880,0
20230825,141300,61187963,880,880,880,880,0
20230825,141200,61187963,880,880,880,880,0
20230825,141100,61187963,880,880,880,880,0
20230825,141000,61187963,880,880,880,880,0
20230825,140900,61187963,880,880,880,880,878
20230825,140800,60415323,880,881,881,880,356
20230825,140700,60101961,889,889,889,889,2001
20230825,140600,58323072,883,883,883,883,0
20230825,140500,58323072,883,883,883,883,0
20230825,140400,58323072,883,883,883,883,0
20230825,140300,58323072,883,883,883,883,7
20230825,140200,58316891,883,880,883,880,184
20230825,140100,58154584,881,882,882,881,59
20230825,140000,58102604,882,883,883,882,53
20230825,135900,58055857,883,883,883,883,385
20230825,135800,57715902,883,883,883,883,1000
20230825,135700,56832902,883,883,883,883,2576
20230825,135600,54558294,883,884,884,883,2642
20230825,135500,52225277,890,890,890,890,0
20230825,135400,52225277,890,890,890,890,0
20230825,135300,52225277,890,890,890,890,2
20230825,135200,52223497,890,890,890,890,10
20230825,135100,52214597,890,890,890,890,0
20230825,135000,52214597,890,890,890,890,0
20230825,134900,52214597,890,890,890,890,0
20230825,134800,52214597,890,890,890,890,51
20230825,134700,52169207,890,890,890,890,0
20230825,134600,52169207,890,890,890,890,0
20230825,134500,52169207,890,890,890,890,0
20230825,134400,52169207,890,890,890,890,1
20230825,134300,52168317,883,883,883,883,0
20230825,134200,52168317,883,883,883,883,0
20230825,134100,52168317,883,883,883,883,0
20230825,134000,52168317,883,883,883,883,0
20230825,133900,52168317,883,889,889,883,2350
20230825,133800,50091700,890,890,890,890,0
20230825,133700,50091700,890,890,890,890,0
20230825,133600,50091700,890,890,890,890,5
20230825,133500,50087250,890,890,890,890,7
20230825,133400,50081020,890,890,890,890,1
20230825,133300,50080130,890,890,890,890,0
20230825,133200,50080130,890,889,890,889,414
20230825,133100,49711786,883,883,883,883,72
20230825,133000,49648210,883,883,883,883,0
20230825,132900,49648210,883,883,883,883,0
20230825,132800,49648210,883,883,883,883,0
20230825,132700,49648210,883,884,884,883,300
20230825,132600,49383175,884,884,884,884,0
20230825,132500,49383175,884,884,884,884,0
20230825,132400,49383175,884,884,884,884,0
20230825,132300,49383175,884,884,884,884,0
20230825,132200,49383175,884,884,884,884,0
20230825,132100,49383175,884,884,884,884,0
20230825,132000,49383175,884,884,884,884,0
20230825,131900,49383175,884,884,884,884,8
20230825,131800,49376103,891,891,891,891,0
20230825,131700,49376103,891,891,891,891,0
20230825,131600,49376103,891,891,891,891,0
20230825,131500,49376103,891,890,891,890,603
20230825,131400,48839431,891,891,891,891,74
20230825,131300,48773497,891,891,891,891,1
20230825,131200,48772606,891,891,891,891,0
20230825,131100,48772606,891,891,891,891,0
20230825,131000,48772606,891,891,891,891,0
20230825,130900,48772606,891,891,891,891,0
20230825,130800,48772606,891,891,891,891,41
20230825,130700,48736075,891,891,891,891,0
20230825,130600,48736075,891,891,891,891,0
20230825,130500,48736075,891,891,891,891,0
20230825,130400,48736075,891,891,891,891,0
20230825,130300,48736075,891,891,891,891,0
20230825,130200,48736075,891,890,891,890,3833
20230825,130100,45321020,890,890,890,890,132
20230825,130000,45203540,890,889,890,889,3
20230825,125900,45200872,883,883,883,883,0
20230825,125800,45200872,883,883,883,883,0
20230825,125700,45200872,883,883,883,883,0
20230825,125600,45200872,883,883,883,883,0
20230825,125500,45200872,883,883,883,883,0
20230825,125400,45200872,883,883,883,883,0
20230825,125300,45200872,883,883,883,883,0
20230825,125200,45200872,883,883,883,883,0
20230825,125100,45200872,883,883,883,883,1
20230825,125000,45199989,891,891,891,891,0
20230825,124900,45199989,891,885,891,885,101
20230825,124800,45110598,883,883,883,883,0
20230825,124700,45110598,883,885,885,883,1354
20230825,124600,43914616,885,886,886,885,140
20230825,124500,43790603,885,885,885,885,0
20230825,124400,43790603,885,885,885,885,0
20230825,124300,43790603,885,885,885,885,36
20230825,124200,43758743,885,886,886,885,100
20230825,124100,43670242,887,887,887,887,0
20230825,124000,43670242,887,887,887,887,0
20230825,123900,43670242,887,887,887,887,1
20230825,123800,43669355,895,881,895,881,1934
20230825,123700,41961406,881,881,881,881,0
20230825,123600,41961406,881,881,881,881,0
20230825,123500,41961406,881,881,881,881,0
20230825,123400,41961406,881,881,881,881,1
20230825,123300,41960525,881,881,881,881,0
20230825,123200,41960525,881,881,881,881,0
20230825,123100,41960525,881,881,881,881,8
20230825,123000,41953477,879,879,879,879,450
20230825,122900,41557927,879,879,879,879,9
20230825,122800,41550016,879,879,879,879,0
20230825,122700,41550016,879,879,879,879,0
20230825,122600,41550016,879,879,879,879,0
20230825,122500,41550016,879,879,879,879,0
20230825,122400,41550016,879,879,879,879,0
20230825,122300,41550016,879,879,879,879,0
20230825,122200,41550016,879,879,879,879,1
20230825,122100,41549137,879,879,879,879,0
20230825,122000,41549137,879,879,879,879,131
20230825,121900,41433988,879,879,879,879,9
20230825,121800,41426077,879,879,879,879,0
20230825,121700,41426077,879,879,879,879,0
20230825,121600,41426077,879,879,879,879,0
20230825,121500,41426077,879,879,879,879,0
20230825,121400,41426077,879,879,879,879,0
20230825,121300,41426077,879,879,879,879,0
20230825,121200,41426077,879,879,879,879,0
20230825,121100,41426077,879,879,879,879,0
20230825,121000,41426077,879,879,879,879,0
20230825,120900,41426077,879,879,879,879,0
20230825,120800,41426077,879,879,879,879,20
20230825,120700,41408497,878,878,878,878,0
20230825,120600,41408497,878,878,878,878,6201
20230825,120500,35964019,878,878,878,878,138
20230825,120400,35842855,878,878,878,878,0
20230825,120300,35842855,878,878,878,878,10
20230825,120200,35834075,878,878,878,878,0
20230825,120100,35834075,878,878,878,878,0
20230825,120000,35834075,878,878,878,878,0
20230825,115900,35834075,878,878,878,878,0
20230825,115800,35834075,878,878,878,878,0
20230825,115700,35834075,878,878,878,878,0
20230825,115600,35834075,878,878,878,878,0
20230825,115500,35834075,878,878,878,878,0
20230825,115400,35834075,878,878,878,878,0
20230825,115300,35834075,878,878,878,878,0
20230825,115200,35834075,878,878,878,878,0
20230825,115100,35834075,878,878,878,878,0
20230825,115000,35834075,878,878,878,878,30
20230825,114900,35807735,878,878,878,878,0
20230825,114800,35807735,878,878,878,878,1
20230825,114700,35806857,878,878,878,878,0
20230825,114600,35806857,878,878,878,878,2
20230825,114500,35805101,877,877,877,877,1
20230825,114400,35804224,878,878,878,878,0
20230825,114300,35804224,878,878,878,878,3
20230825,114200,35801590,878,878,878,878,0
20230825,114100,35801590,878,878,878,878,0
20230825,114000,35801590,878,878,878,878,0
20230825,113900,35801590,878,878,878,878,0
20230825,113800,35801590,878,878,878,878,0
20230825,113700,35801590,878,878,878,878,0
20230825,113600,35801590,878,878,878,878,0
20230825,113500,35801590,878,878,878,878,0
20230825,113400,35801590,878,876,878,876,8
20230825,113300,35794578,878,878,878,878,0
20230825,113200,35794578,878,878,878,878,0
20230825,113100,35794578,878,878,878,878,520
20230825,113000,35338018,878,878,878,878,0
20230825,112900,35338018,878,878,878,878,0
20230825,112800,35338018,878,878,878,878,0
20230825,112700,35338018,878,878,878,878,0
20230825,112600,35338018,878,878,878,878,100
20230825,112500,35250218,878,878,878,878,0
20230825,112400,35250218,878,878,878,878,10
20230825,112300,35241438,875,875,875,875,0
20230825,112200,35241438,875,876,876,875,893
20230825,112100,34460042,875,875,875,875,0
20230825,112000,34460042,875,875,875,875,0
20230825,111900,34460042,875,875,875,875,0
20230825,111800,34460042,875,875,875,875,0
20230825,111700,34460042,875,875,875,875,1
20230825,111600,34459167,875,875,875,875,0
20230825,111500,34459167,875,875,875,875,0
20230825,111400,34459167,875,875,875,875,0
20230825,111300,34459167,875,877,877,875,1000
20230825,111200,33584107,878,878,878,878,0
20230825,111100,33584107,878,878,878,878,0
20230825,111000,33584107,878,878,878,878,0
20230825,110900,33584107,878,878,878,878,0
20230825,110800,33584107,878,878,878,878,10
20230825,110700,33575327,878,878,878,878,0
20230825,110600,33575327,878,878,878,878,2
20230825,110500,33573571,878,878,878,878,0
20230825,110400,33573571,878,878,878,878,35
20230825,110300,33542841,878,878,878,878,0
20230825,110200,33542841,878,878,878,878,0
20230825,110100,33542841,878,878,878,878,0
20230825,110000,33542841,878,878,878,878,0
20230825,105900,33542841,878,878,878,878,1
20230825,105800,33541963,878,878,878,878,0
20230825,105700,33541963,878,878,878,878,0
20230825,105600,33541963,878,878,878,878,0
20230825,105500,33541963,878,878,878,878,0
20230825,105400,33541963,878,878,878,878,0
20230825,105300,33541963,878,878,878,878,0
20230825,105200,33541963,878,878,878,878,0
20230825,105100,33541963,878,878,878,878,0
20230825,105000,33541963,878,878,878,878,0
20230825,104900,33541963,878,878,878,878,0
20230825,104800,33541963,878,878,878,878,7
20230825,104700,33535817,877,877,877,877,0
20230825,104600,33535817,877,877,877,877,0
20230825,104500,33535817,877,877,877,877,0
20230825,104400,33535817,877,877,877,877,3
20230825,104300,33533186,875,875,875,875,125
20230825,104200,33423811,875,876,876,875,4600
20230825,104100,29394549,877,878,878,877,24
20230825,104000,29373478,876,876,876,876,0
20230825,103900,29373478,876,876,876,876,0
20230825,103800,29373478,876,879,879,876,176
20230825,103700,29219277,881,881,881,881,0
20230825,103600,29219277,881,881,881,881,0
20230825,103500,29219277,881,881,881,881,0
20230825,103400,29219277,881,881,881,881,0
20230825,103300,29219277,881,881,881,881,0
20230825,103200,29219277,881,881,881,881,0
20230825,103100,29219277,881,881,881,881,0
20230825,103000,29219277,881,881,881,881,0
20230825,102900,29219277,881,881,881,881,0
20230825,102800,29219277,881,881,881,881,90
20230825,102700,29139987,881,881,881,881,200
20230825,102600,28963787,881,881,881,881,1020
20230825,102500,28065167,881,881,881,881,0
20230825,102400,28065167,881,881,881,881,0
20230825,102300,28065167,881,881,881,881,0
20230825,102200,28065167,881,881,881,881,0
20230825,102100,28065167,881,881,881,881,0
20230825,102000,28065167,881,881,881,881,100
20230825,101900,27977067,881,881,881,881,0
20230825,101800,27977067,881,881,881,881,2342
20230825,101700,25913765,881,881,881,881,0
20230825,101600,25913765,881,881,881,881,0
20230825,101500,25913765,881,881,881,881,0
20230825,101400,25913765,881,881,881,881,248
20230825,101300,25695277,879,879,879,879,0
20230825,101200,25695277,879,879,879,879,0
20230825,101100,25695277,879,879,879,879,10
20230825,101000,25686487,881,881,881,881,505
20230825,100900,25241582,879,879,879,879,201
20230825,100800,25064903,878,877,878,877,1300
20230825,100700,23923803,876,876,876,876,141
20230825,100600,23800287,876,876,876,876,0
20230825,100500,23800287,876,876,876,876,2
20230825,100400,23798535,875,875,875,875,0
20230825,100300,23798535,875,875,875,875,0
20230825,100200,23798535,875,875,875,875,0
20230825,100100,23798535,875,875,875,875,0
20230825,100000,23798535,875,875,875,875,10
20230825,095900,23789785,876,876,876,876,2
20230825,095800,23788033,876,876,876,876,4
20230825,095700,23784529,876,876,876,876,0
20230825,095600,23784529,876,876,876,876,0
20230825,095500,23784529,876,876,876,876,140
20230825,095400,23661889,876,876,876,876,14
20230825,095300,23649625,876,876,876,876,0
20230825,095200,23649625,876,876,876,876,1
20230825,095100,23648749,871,871,871,871,0
20230825,095000,23648749,871,876,876,871,3781
20230825,094900,20354226,873,877,877,873,2
20230825,094800,20352476,872,872,872,872,0
20230825,094700,20352476,872,872,872,872,200
20230825,094600,20178076,872,872,872,872,0
20230825,094500,20178076,872,872,872,872,600
20230825,094400,19654876,872,873,873,872,1200
20230825,094300,18607518,873,873,873,873,0
20230825,094200,18607518,873,873,873,873,3
20230825,094100,18604899,873,873,873,873,0
20230825,094000,18604899,873,873,873,873,1
20230825,093900,18604026,878,878,878,878,0
20230825,093800,18604026,878,873,878,873,2
20230825,093700,18602275,878,878,878,878,0
20230825,093600,18602275,878,878,878,878,1
20230825,093500,18601397,878,878,878,878,1
20230825,093400,18600519,878,878,878,878,50
20230825,093300,18556619,873,878,878,873,17
20230825,093200,18541773,872,876,876,872,386
20230825,093100,18204655,878,878,878,878,1
20230825,093000,18203777,878,878,878,878,11
20230825,092900,18194119,878,878,878,878,1
20230825,092800,18193241,878,878,878,878,0
20230825,092700,18193241,878,878,878,878,0
20230825,092600,18193241,878,878,878,878,100
20230825,092500,18105441,876,876,876,876,0
20230825,092400,18105441,876,873,876,873,94
20230825,092300,18023376,874,874,874,874,0
20230825,092200,18023376,874,874,874,874,35
20230825,092100,17992786,874,875,875,874,372
20230825,092000,17667656,876,876,876,876,0
20230825,091900,17667656,876,876,876,876,5
20230825,091800,17663276,876,876,876,876,2
20230825,091700,17661524,878,878,878,878,0
20230825,091600,17661524,878,878,878,878,0
20230825,091500,17661524,878,878,878,878,2
20230825,091400,17659768,878,878,878,878,0
20230825,091300,17659768,878,875,878,872,11601
20230825,091200,7541657,875,875,875,875,278
20230825,091100,7298407,875,878,878,875,7062
20230825,091000,1119127,878,878,878,878,0
20230825,090900,1119127,878,878,878,878,0
20230825,090800,1119127,878,878,878,878,2
20230825,090700,1117371,879,879,879,879,0
20230825,090600,1117371,879,879,879,879,0
20230825,090500,1117371,879,872,879,872,30
20230825,090400,1091183,872,874,874,872,810
20230825,090300,384277,880,880,880,880,5
20230825,090200,379877,880,880,880,880,1
20230825,090100,378997,875,883,883,875,333
20230825,090000,87500,875,875,875,875,100