KissMeData/009200/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,184800,444094210,2350,2350,2350,2350,2727
20230825,184700,444094210,2350,2350,2350,2350,0
20230825,184600,444094210,2350,2350,2350,2350,0
20230825,184500,444094210,2350,2350,2350,2350,0
20230825,184400,444094210,2350,2350,2350,2350,0
20230825,184300,444094210,2350,2350,2350,2350,0
20230825,184200,444094210,2350,2350,2350,2350,0
20230825,184100,444094210,2350,2350,2350,2350,0
20230825,184000,444094210,2350,2350,2350,2350,0
20230825,183900,444094210,2350,2350,2350,2350,0
20230825,183800,444094210,2350,2350,2350,2350,0
20230825,183700,444094210,2350,2350,2350,2350,0
20230825,183600,444094210,2350,2350,2350,2350,0
20230825,183500,444094210,2350,2350,2350,2350,0
20230825,183400,444094210,2350,2350,2350,2350,0
20230825,183300,444094210,2350,2350,2350,2350,0
20230825,183200,444094210,2350,2350,2350,2350,0
20230825,183100,444094210,2350,2350,2350,2350,0
20230825,183000,444094210,2350,2350,2350,2350,0
20230825,182900,444094210,2350,2350,2350,2350,0
20230825,182800,444094210,2350,2350,2350,2350,0
20230825,182700,444094210,2350,2350,2350,2350,0
20230825,182600,444094210,2350,2350,2350,2350,0
20230825,182500,444094210,2350,2350,2350,2350,0
20230825,182400,444094210,2350,2350,2350,2350,0
20230825,182300,444094210,2350,2350,2350,2350,0
20230825,182200,444094210,2350,2350,2350,2350,0
20230825,182100,444094210,2350,2350,2350,2350,0
20230825,182000,444094210,2350,2350,2350,2350,0
20230825,181900,444094210,2350,2350,2350,2350,0
20230825,181800,444094210,2350,2350,2350,2350,2727
20230825,181700,444094210,2350,2350,2350,2350,0
20230825,181600,444094210,2350,2350,2350,2350,0
20230825,181500,444094210,2350,2350,2350,2350,0
20230825,181400,444094210,2350,2350,2350,2350,0
20230825,181300,444094210,2350,2350,2350,2350,0
20230825,181200,444094210,2350,2350,2350,2350,0
20230825,181100,444094210,2350,2350,2350,2350,0
20230825,181000,444094210,2350,2350,2350,2350,0
20230825,180900,444094210,2350,2350,2350,2350,0
20230825,180800,444094210,2350,2350,2350,2350,0
20230825,180700,444094210,2350,2350,2350,2350,0
20230825,180600,444094210,2350,2350,2350,2350,0
20230825,180500,444094210,2350,2350,2350,2350,0
20230825,180400,444094210,2350,2350,2350,2350,0
20230825,180300,444094210,2350,2350,2350,2350,0
20230825,180200,444094210,2350,2350,2350,2350,0
20230825,180100,444094210,2350,2350,2350,2350,0
20230825,180000,444094210,2350,2350,2350,2350,0
20230825,175900,444094210,2350,2350,2350,2350,0
20230825,175800,444094210,2350,2350,2350,2350,0
20230825,175700,444094210,2350,2350,2350,2350,0
20230825,175600,444094210,2350,2350,2350,2350,0
20230825,175500,444094210,2350,2350,2350,2350,0
20230825,175400,444094210,2350,2350,2350,2350,0
20230825,175300,444094210,2350,2350,2350,2350,0
20230825,175200,444094210,2350,2350,2350,2350,0
20230825,175100,444094210,2350,2350,2350,2350,0
20230825,175000,444094210,2350,2350,2350,2350,0
20230825,174900,444094210,2350,2350,2350,2350,0
20230825,174800,444094210,2350,2350,2350,2350,2727
20230825,174700,444094210,2350,2350,2350,2350,0
20230825,174600,444094210,2350,2350,2350,2350,0
20230825,174500,444094210,2350,2350,2350,2350,0
20230825,174400,444094210,2350,2350,2350,2350,0
20230825,174300,444094210,2350,2350,2350,2350,0
20230825,174200,444094210,2350,2350,2350,2350,0
20230825,174100,444094210,2350,2350,2350,2350,0
20230825,174000,444094210,2350,2350,2350,2350,0
20230825,173900,444094210,2350,2350,2350,2350,0
20230825,173800,444094210,2350,2350,2350,2350,0
20230825,173700,444094210,2350,2350,2350,2350,0
20230825,173600,444094210,2350,2350,2350,2350,0
20230825,173500,444094210,2350,2350,2350,2350,0
20230825,173400,444094210,2350,2350,2350,2350,0
20230825,173300,444094210,2350,2350,2350,2350,0
20230825,173200,444094210,2350,2350,2350,2350,0
20230825,173100,444094210,2350,2350,2350,2350,0
20230825,173000,444094210,2350,2350,2350,2350,0
20230825,172900,444094210,2350,2350,2350,2350,0
20230825,172800,444094210,2350,2350,2350,2350,0
20230825,172700,444094210,2350,2350,2350,2350,0
20230825,172600,444094210,2350,2350,2350,2350,0
20230825,172500,444094210,2350,2350,2350,2350,0
20230825,172400,444094210,2350,2350,2350,2350,0
20230825,172300,444094210,2350,2350,2350,2350,0
20230825,172200,444094210,2350,2350,2350,2350,0
20230825,172100,444094210,2350,2350,2350,2350,0
20230825,172000,444094210,2350,2350,2350,2350,0
20230825,171900,444094210,2350,2350,2350,2350,0
20230825,171800,444094210,2350,2350,2350,2350,2727
20230825,171700,444094210,2350,2350,2350,2350,0
20230825,171600,444094210,2350,2350,2350,2350,0
20230825,171500,444094210,2350,2350,2350,2350,0
20230825,171400,444094210,2350,2350,2350,2350,0
20230825,171300,444094210,2350,2350,2350,2350,0
20230825,171200,444094210,2350,2350,2350,2350,0
20230825,171100,444094210,2350,2350,2350,2350,0
20230825,171000,444094210,2350,2350,2350,2350,0
20230825,170900,444094210,2350,2350,2350,2350,0
20230825,170800,444094210,2350,2350,2350,2350,0
20230825,170700,444094210,2350,2350,2350,2350,0
20230825,170600,444094210,2350,2350,2350,2350,0
20230825,170500,444094210,2350,2350,2350,2350,0
20230825,170400,444094210,2350,2350,2350,2350,0
20230825,170300,444094210,2350,2350,2350,2350,0
20230825,170200,444094210,2350,2350,2350,2350,0
20230825,170100,444094210,2350,2350,2350,2350,0
20230825,170000,444094210,2350,2350,2350,2350,0
20230825,165900,444094210,2350,2350,2350,2350,0
20230825,165800,444094210,2350,2350,2350,2350,0
20230825,165700,444094210,2350,2350,2350,2350,0
20230825,165600,444094210,2350,2350,2350,2350,0
20230825,165500,444094210,2350,2350,2350,2350,0
20230825,165400,444094210,2350,2350,2350,2350,0
20230825,165300,444094210,2350,2350,2350,2350,0
20230825,165200,444094210,2350,2350,2350,2350,0
20230825,165100,444094210,2350,2350,2350,2350,0
20230825,165000,444094210,2350,2350,2350,2350,0
20230825,164900,444094210,2350,2350,2350,2350,0
20230825,164800,444094210,2350,2350,2350,2350,2727
20230825,164700,444094210,2350,2350,2350,2350,0
20230825,164600,444094210,2350,2350,2350,2350,0
20230825,164500,444094210,2350,2350,2350,2350,0
20230825,164400,444094210,2350,2350,2350,2350,0
20230825,164300,444094210,2350,2350,2350,2350,0
20230825,164200,444094210,2350,2350,2350,2350,0
20230825,164100,444094210,2350,2350,2350,2350,0
20230825,164000,444094210,2350,2350,2350,2350,0
20230825,163900,444094210,2350,2350,2350,2350,0
20230825,163800,444094210,2350,2350,2350,2350,0
20230825,163700,444094210,2350,2350,2350,2350,0
20230825,163600,444094210,2350,2350,2350,2350,0
20230825,163500,444094210,2350,2350,2350,2350,0
20230825,163400,444094210,2350,2350,2350,2350,0
20230825,163300,444094210,2350,2350,2350,2350,0
20230825,163200,444094210,2350,2350,2350,2350,0
20230825,163100,444094210,2350,2350,2350,2350,0
20230825,163000,444094210,2350,2350,2350,2350,0
20230825,162900,444094210,2350,2350,2350,2350,0
20230825,162800,444094210,2350,2350,2350,2350,0
20230825,162700,444094210,2350,2350,2350,2350,0
20230825,162600,444094210,2350,2350,2350,2350,0
20230825,162500,444094210,2350,2350,2350,2350,0
20230825,162400,444094210,2350,2350,2350,2350,0
20230825,162300,444094210,2350,2350,2350,2350,0
20230825,162200,444094210,2350,2350,2350,2350,0
20230825,162100,444094210,2350,2350,2350,2350,0
20230825,162000,444094210,2350,2350,2350,2350,0
20230825,161900,444094210,2350,2350,2350,2350,0
20230825,161800,444094210,2350,2350,2350,2350,2727
20230825,161700,444094210,2350,2350,2350,2350,0
20230825,161600,444094210,2350,2350,2350,2350,0
20230825,161500,444094210,2350,2350,2350,2350,0
20230825,161400,444094210,2350,2350,2350,2350,0
20230825,161300,444094210,2350,2350,2350,2350,0
20230825,161200,444094210,2350,2350,2350,2350,0
20230825,161100,444094210,2350,2350,2350,2350,0
20230825,161000,444094210,2350,2350,2350,2350,0
20230825,160900,444094210,2350,2350,2350,2350,0
20230825,160800,444094210,2350,2350,2350,2350,0
20230825,160700,444094210,2350,2350,2350,2350,0
20230825,160600,444094210,2350,2350,2350,2350,0
20230825,160500,444094210,2350,2350,2350,2350,0
20230825,160400,444094210,2350,2350,2350,2350,0
20230825,160300,444094210,2350,2350,2350,2350,0
20230825,160200,444094210,2350,2350,2350,2350,0
20230825,160100,444094210,2350,2350,2350,2350,0
20230825,160000,444094210,2350,2350,2350,2350,0
20230825,155900,444094210,2350,2350,2350,2350,0
20230825,155800,444094210,2350,2350,2350,2350,0
20230825,155700,444094210,2350,2350,2350,2350,0
20230825,155600,444094210,2350,2350,2350,2350,0
20230825,155500,444094210,2350,2350,2350,2350,0
20230825,155400,444094210,2350,2350,2350,2350,0
20230825,155300,444094210,2350,2350,2350,2350,0
20230825,155200,444094210,2350,2350,2350,2350,0
20230825,155100,444094210,2350,2350,2350,2350,0
20230825,155000,444094210,2350,2350,2350,2350,0
20230825,154900,444094210,2350,2350,2350,2350,0
20230825,154800,444094210,2350,2350,2350,2350,2727
20230825,154700,444094210,2350,2350,2350,2350,0
20230825,154600,444094210,2350,2350,2350,2350,0
20230825,154500,444094210,2350,2350,2350,2350,0
20230825,154400,444094210,2350,2350,2350,2350,0
20230825,154300,444094210,2350,2350,2350,2350,0
20230825,154200,444094210,2350,2350,2350,2350,0
20230825,154100,444094210,2350,2350,2350,2350,0
20230825,154000,444094210,2350,2350,2350,2350,0
20230825,153900,444094210,2350,2350,2350,2350,0
20230825,153800,444094210,2350,2350,2350,2350,0
20230825,153700,444094210,2350,2350,2350,2350,0
20230825,153600,444094210,2350,2350,2350,2350,0
20230825,153500,444094210,2350,2350,2350,2350,0
20230825,153400,444094210,2350,2350,2350,2350,0
20230825,153300,444094210,2350,2350,2350,2350,0
20230825,153200,444094210,2350,2350,2350,2350,0
20230825,153100,444094210,2350,2350,2350,2350,0
20230825,153000,444094210,2350,2350,2350,2350,2727
20230825,152900,437685760,2350,2350,2350,2350,0
20230825,152800,437685760,2350,2350,2350,2350,0
20230825,152700,437685760,2350,2350,2350,2350,0
20230825,152600,437685760,2350,2350,2350,2350,0
20230825,152500,437685760,2350,2350,2350,2350,0
20230825,152400,437685760,2350,2350,2350,2350,0
20230825,152300,437685760,2350,2350,2350,2350,0
20230825,152200,437685760,2350,2350,2350,2350,0
20230825,152100,437685760,2350,2350,2350,2350,0
20230825,152000,437685760,2350,2350,2350,2350,0
20230825,151900,437685760,2350,2350,2350,2350,130
20230825,151800,437380260,2350,2350,2350,2350,0
20230825,151700,437380260,2350,2345,2350,2345,243
20230825,151600,436809730,2345,2340,2345,2340,44
20230825,151500,436706740,2340,2340,2340,2340,51
20230825,151400,436587400,2340,2340,2345,2340,124
20230825,151300,436297235,2340,2340,2340,2340,0
20230825,151200,436297235,2340,2340,2340,2340,20
20230825,151100,436250435,2340,2340,2340,2340,352
20230825,151000,435426755,2340,2340,2340,2340,0
20230825,150900,435426755,2340,2340,2340,2340,20
20230825,150800,435379955,2340,2340,2340,2340,22
20230825,150700,435328475,2340,2340,2340,2340,62
20230825,150600,435183395,2340,2340,2340,2340,4
20230825,150500,435174035,2340,2335,2340,2330,3133
20230825,150400,427858465,2330,2340,2340,2330,2187
20230825,150300,422751840,2330,2335,2340,2330,2217
20230825,150200,417576250,2335,2335,2340,2335,541
20230825,150100,416312965,2340,2340,2340,2335,24
20230825,150000,416256815,2340,2340,2340,2340,241
20230825,145900,415692875,2340,2340,2340,2340,5
20230825,145800,415681175,2335,2340,2345,2335,4817
20230825,145700,404413615,2345,2345,2345,2345,0
20230825,145600,404413615,2345,2345,2345,2345,0
20230825,145500,404413615,2345,2345,2345,2345,0
20230825,145400,404413615,2345,2340,2345,2340,1582
20230825,145300,400711725,2340,2340,2340,2340,320
20230825,145200,399962925,2340,2340,2340,2340,10
20230825,145100,399939525,2340,2340,2340,2340,5
20230825,145000,399927825,2340,2340,2340,2340,1
20230825,144900,399925485,2340,2340,2340,2340,22
20230825,144800,399874005,2340,2340,2340,2340,0
20230825,144700,399874005,2340,2340,2340,2340,7
20230825,144600,399857625,2340,2335,2340,2335,12
20230825,144500,399829555,2340,2340,2340,2340,100
20230825,144400,399595555,2340,2340,2340,2340,70
20230825,144300,399431755,2340,2340,2340,2340,8
20230825,144200,399413035,2340,2340,2340,2340,12
20230825,144100,399384955,2340,2340,2340,2340,10
20230825,144000,399361555,2340,2340,2340,2335,86
20230825,143900,399160320,2340,2340,2340,2340,1000
20230825,143800,396820320,2340,2335,2340,2335,51
20230825,143700,396701230,2335,2335,2335,2335,100
20230825,143600,396467730,2335,2335,2335,2335,1
20230825,143500,396465395,2340,2340,2340,2340,5
20230825,143400,396453695,2335,2335,2335,2335,100
20230825,143300,396220195,2330,2330,2330,2330,0
20230825,143200,396220195,2330,2335,2335,2330,2956
20230825,143100,389317940,2340,2340,2340,2340,4
20230825,143000,389308580,2340,2340,2340,2340,0
20230825,142900,389308580,2340,2340,2340,2340,0
20230825,142800,389308580,2340,2340,2340,2340,0
20230825,142700,389308580,2340,2340,2340,2340,0
20230825,142600,389308580,2340,2340,2340,2340,0
20230825,142500,389308580,2340,2340,2340,2340,0
20230825,142400,389308580,2340,2340,2340,2340,128
20230825,142300,389009060,2340,2340,2340,2340,0
20230825,142200,389009060,2340,2340,2340,2340,0
20230825,142100,389009060,2340,2340,2345,2340,26
20230825,142000,388948215,2335,2335,2335,2335,1880
20230825,141900,384558415,2340,2340,2340,2340,1001
20230825,141800,382216075,2340,2340,2340,2340,0
20230825,141700,382216075,2340,2340,2340,2340,1144
20230825,141600,379539115,2345,2345,2345,2345,0
20230825,141500,379539115,2345,2345,2345,2345,0
20230825,141400,379539115,2345,2345,2345,2345,0
20230825,141300,379539115,2345,2345,2345,2345,30
20230825,141200,379468765,2345,2345,2345,2345,0
20230825,141100,379468765,2345,2345,2345,2345,4
20230825,141000,379459385,2345,2345,2345,2345,103
20230825,140900,379217850,2345,2350,2350,2345,51
20230825,140800,379098250,2345,2345,2345,2345,605
20230825,140700,377679525,2345,2345,2345,2345,11
20230825,140600,377653730,2350,2350,2350,2350,1
20230825,140500,377651380,2345,2345,2350,2345,102
20230825,140400,377411690,2350,2350,2350,2350,1
20230825,140300,377409340,2345,2345,2345,2345,450
20230825,140200,376354090,2345,2345,2345,2345,350
20230825,140100,375533340,2350,2350,2350,2350,70
20230825,140000,375368840,2350,2350,2350,2350,1
20230825,135900,375366490,2345,2345,2345,2345,0
20230825,135800,375366490,2345,2350,2350,2345,22
20230825,135700,375314895,2345,2350,2350,2345,4
20230825,135600,375305505,2345,2345,2345,2345,1
20230825,135500,375303160,2350,2350,2350,2350,1
20230825,135400,375300810,2350,2350,2350,2350,3
20230825,135300,375293760,2345,2345,2345,2345,2095
20230825,135200,370380985,2350,2345,2350,2345,256
20230825,135100,369780660,2345,2345,2345,2345,0
20230825,135000,369780660,2345,2350,2350,2345,654
20230825,134900,368243765,2350,2355,2355,2350,1090
20230825,134800,365681815,2355,2350,2355,2345,153
20230825,134700,365322265,2345,2345,2350,2345,502
20230825,134600,364142575,2345,2345,2345,2345,2
20230825,134500,364137885,2350,2350,2350,2350,20
20230825,134400,364090885,2345,2345,2350,2345,3
20230825,134300,364083845,2350,2350,2350,2350,0
20230825,134200,364083845,2350,2350,2350,2350,255
20230825,134100,363484595,2345,2345,2345,2345,3
20230825,134000,363477560,2345,2345,2345,2345,0
20230825,133900,363477560,2345,2345,2345,2345,0
20230825,133800,363477560,2345,2345,2345,2345,5
20230825,133700,363465835,2345,2345,2345,2345,387
20230825,133600,362558320,2350,2350,2350,2350,0
20230825,133500,362558320,2350,2350,2350,2350,0
20230825,133400,362558320,2350,2350,2350,2350,0
20230825,133300,362558320,2350,2350,2350,2350,0
20230825,133200,362558320,2350,2350,2350,2350,0
20230825,133100,362558320,2350,2350,2350,2350,0
20230825,133000,362558320,2350,2350,2350,2350,0
20230825,132900,362558320,2350,2350,2350,2350,0
20230825,132800,362558320,2350,2350,2350,2350,0
20230825,132700,362558320,2350,2350,2350,2350,174
20230825,132600,362149420,2350,2350,2350,2350,0
20230825,132500,362149420,2350,2350,2350,2350,0
20230825,132400,362149420,2350,2350,2350,2350,1
20230825,132300,362147070,2345,2345,2345,2345,0
20230825,132200,362147070,2345,2345,2345,2345,0
20230825,132100,362147070,2345,2345,2345,2340,880
20230825,132000,360087030,2345,2355,2355,2345,4381
20230825,131900,349806970,2355,2355,2355,2355,0
20230825,131800,349806970,2355,2355,2355,2355,0
20230825,131700,349806970,2355,2355,2355,2355,6
20230825,131600,349792840,2350,2350,2350,2350,501
20230825,131500,348615490,2350,2355,2355,2350,101
20230825,131400,348378035,2355,2350,2355,2350,1001
20230825,131300,346025680,2345,2350,2350,2345,2
20230825,131200,346020985,2345,2350,2350,2345,2
20230825,131100,346016290,2345,2345,2345,2345,5
20230825,131000,346004565,2345,2340,2345,2340,952
20230825,130900,343772135,2345,2345,2345,2340,3
20230825,130800,343765105,2340,2345,2345,2340,2
20230825,130700,343760420,2335,2340,2340,2335,425
20230825,130600,342768040,2335,2340,2340,2335,691
20230825,130500,341151110,2340,2340,2340,2340,1008
20230825,130400,338792390,2340,2340,2340,2340,0
20230825,130300,338792390,2340,2340,2345,2340,4
20230825,130200,338783025,2335,2335,2335,2335,1
20230825,130100,338780690,2340,2345,2345,2340,944
20230825,130000,336571635,2350,2345,2350,2345,1133
20230825,125900,333914700,2340,2340,2340,2340,100
20230825,125800,333680700,2340,2340,2340,2340,0
20230825,125700,333680700,2340,2340,2345,2340,5
20230825,125600,333668990,2345,2340,2345,2340,22
20230825,125500,333617505,2345,2340,2345,2340,44
20230825,125400,333514540,2345,2345,2345,2345,1
20230825,125300,333512195,2340,2340,2340,2340,0
20230825,125200,333512195,2340,2340,2340,2340,0
20230825,125100,333512195,2340,2340,2340,2340,0
20230825,125000,333512195,2340,2340,2340,2340,0
20230825,124900,333512195,2340,2340,2340,2340,3
20230825,124800,333505175,2340,2345,2345,2340,1053
20230825,124700,331035895,2340,2340,2340,2340,0
20230825,124600,331035895,2340,2340,2340,2340,4
20230825,124500,331026535,2340,2340,2340,2340,3
20230825,124400,331019515,2340,2340,2340,2340,2
20230825,124300,331014835,2345,2340,2345,2340,1511
20230825,124200,327479090,2335,2340,2340,2335,103
20230825,124100,327238075,2335,2335,2335,2335,0
20230825,124000,327238075,2335,2330,2335,2330,571
20230825,123900,325904795,2330,2335,2335,2330,1333
20230825,123800,322792245,2335,2335,2335,2335,400
20230825,123700,321858245,2340,2335,2340,2325,20024
20230825,123600,275202145,2330,2330,2330,2330,1
20230825,123500,275199815,2340,2340,2340,2340,1
20230825,123400,275197475,2340,2340,2340,2340,2
20230825,123300,275192795,2330,2335,2335,2330,2950
20230825,123200,268304550,2335,2330,2335,2330,3
20230825,123100,268297550,2335,2330,2335,2325,975
20230825,123000,266020955,2320,2335,2335,2320,2580
20230825,122900,260016485,2330,2335,2335,2330,419
20230825,122800,259040125,2335,2335,2340,2335,6
20230825,122700,259026110,2340,2340,2340,2340,6001
20230825,122600,244983770,2340,2340,2340,2335,29
20230825,122500,244915915,2340,2335,2340,2335,4
20230825,122400,244906565,2330,2340,2340,2330,3
20230825,122300,244899555,2335,2335,2335,2335,67
20230825,122200,244743110,2335,2335,2335,2335,2687
20230825,122100,238468965,2335,2335,2335,2335,10
20230825,122000,238445615,2335,2335,2335,2335,0
20230825,121900,238445615,2335,2340,2345,2335,265
20230825,121800,237824650,2335,2335,2345,2335,12
20230825,121700,237796575,2340,2340,2345,2335,601
20230825,121600,236389785,2345,2345,2350,2340,135
20230825,121500,236073235,2345,2345,2350,2340,4104
20230825,121400,226429355,2350,2345,2350,2335,216
20230825,121300,225922815,2345,2340,2345,2335,3951
20230825,121200,216658750,2335,2335,2335,2335,1
20230825,121100,216656415,2335,2340,2345,2335,257
20230825,121000,216053765,2335,2345,2345,2330,75
20230825,120900,215878965,2340,2335,2340,2335,124
20230825,120800,215589115,2335,2335,2335,2335,1
20230825,120700,215586780,2345,2345,2350,2340,72
20230825,120600,215417615,2345,2340,2345,2340,8
20230825,120500,215398885,2335,2340,2345,2335,5
20230825,120400,215387190,2335,2335,2335,2335,1
20230825,120300,215384855,2335,2335,2340,2335,21
20230825,120200,215335770,2345,2340,2345,2335,260
20230825,120100,214726090,2345,2335,2345,2335,3126
20230825,120000,207397210,2345,2335,2345,2335,4
20230825,115900,207387855,2340,2335,2340,2335,106
20230825,115800,207139825,2340,2335,2340,2335,186
20230825,115700,206705000,2340,2335,2340,2335,767
20230825,115600,204910255,2335,2335,2335,2335,0
20230825,115500,204910255,2335,2335,2340,2335,3
20230825,115400,204903245,2340,2335,2340,2335,3
20230825,115300,204896235,2335,2335,2335,2335,2
20230825,115200,204891565,2340,2340,2340,2340,1
20230825,115100,204889225,2330,2335,2335,2330,1754
20230825,115000,200797905,2335,2335,2335,2335,0
20230825,114900,200797905,2335,2340,2340,2335,7015
20230825,114800,184385070,2340,2340,2340,2340,0
20230825,114700,184385070,2340,2340,2340,2340,441
20230825,114600,183353130,2345,2345,2345,2345,0
20230825,114500,183353130,2345,2345,2345,2345,2597
20230825,114400,177263165,2345,2345,2345,2335,877
20230825,114300,175210510,2340,2340,2340,2340,1884
20230825,114200,170801950,2335,2335,2335,2335,910
20230825,114100,168677100,2335,2335,2335,2335,1564
20230825,114000,165025160,2330,2330,2330,2330,737
20230825,113900,163307950,2330,2330,2330,2330,600
20230825,113800,161909950,2325,2325,2325,2325,79
20230825,113700,161726275,2315,2320,2320,2315,3000
20230825,113600,154767350,2320,2320,2320,2320,172
20230825,113500,154368310,2325,2325,2325,2325,0
20230825,113400,154368310,2325,2325,2325,2325,0
20230825,113300,154368310,2325,2325,2325,2325,0
20230825,113200,154368310,2325,2325,2325,2325,22
20230825,113100,154317160,2325,2325,2325,2325,1978
20230825,113000,149718310,2330,2330,2330,2330,0
20230825,112900,149718310,2330,2330,2330,2330,130
20230825,112800,149415410,2320,2320,2320,2320,0
20230825,112700,149415410,2320,2320,2320,2320,5
20230825,112600,149403810,2330,2330,2330,2330,0
20230825,112500,149403810,2330,2330,2330,2330,5
20230825,112400,149392160,2330,2330,2330,2330,0
20230825,112300,149392160,2330,2330,2330,2330,0
20230825,112200,149392160,2330,2325,2330,2325,64
20230825,112100,149243355,2330,2330,2330,2330,0
20230825,112000,149243355,2330,2330,2330,2330,0
20230825,111900,149243355,2330,2330,2330,2330,1
20230825,111800,149241025,2325,2325,2325,2325,0
20230825,111700,149241025,2325,2325,2325,2325,10
20230825,111600,149217775,2335,2335,2335,2335,0
20230825,111500,149217775,2335,2335,2335,2325,131
20230825,111400,148913175,2325,2335,2335,2325,223
20230825,111300,148393410,2335,2335,2335,2335,0
20230825,111200,148393410,2335,2335,2335,2335,0
20230825,111100,148393410,2335,2335,2335,2335,0
20230825,111000,148393410,2335,2335,2335,2335,0
20230825,110900,148393410,2335,2335,2335,2335,0
20230825,110800,148393410,2335,2335,2335,2335,2
20230825,110700,148388740,2325,2325,2325,2325,118
20230825,110600,148114390,2325,2325,2325,2325,0
20230825,110500,148114390,2325,2325,2325,2325,345
20230825,110400,147312265,2325,2325,2325,2325,19
20230825,110300,147268090,2325,2325,2325,2325,0
20230825,110200,147268090,2325,2325,2325,2325,0
20230825,110100,147268090,2325,2330,2330,2325,3083
20230825,110000,140099640,2335,2335,2335,2335,0
20230825,105900,140099640,2335,2335,2335,2335,0
20230825,105800,140099640,2335,2335,2335,2335,0
20230825,105700,140099640,2335,2335,2335,2335,1
20230825,105600,140097305,2325,2325,2325,2325,80
20230825,105500,139911305,2335,2335,2335,2335,1
20230825,105400,139908970,2325,2325,2325,2325,0
20230825,105300,139908970,2325,2325,2325,2325,1
20230825,105200,139906645,2335,2335,2335,2335,0
20230825,105100,139906645,2335,2335,2335,2335,0
20230825,105000,139906645,2335,2335,2335,2335,300
20230825,104900,139206145,2335,2335,2335,2335,0
20230825,104800,139206145,2335,2330,2335,2330,286
20230825,104700,138539760,2330,2325,2330,2325,200
20230825,104600,138074755,2330,2330,2330,2330,0
20230825,104500,138074755,2330,2330,2330,2330,0
20230825,104400,138074755,2330,2330,2330,2330,0
20230825,104300,138074755,2330,2330,2330,2330,0
20230825,104200,138074755,2330,2325,2330,2325,10
20230825,104100,138051500,2330,2330,2330,2330,0
20230825,104000,138051500,2330,2330,2330,2330,0
20230825,103900,138051500,2330,2330,2330,2330,0
20230825,103800,138051500,2330,2330,2330,2330,1
20230825,103700,138049170,2330,2330,2330,2330,0
20230825,103600,138049170,2330,2330,2330,2330,0
20230825,103500,138049170,2330,2330,2330,2330,0
20230825,103400,138049170,2330,2330,2330,2330,0
20230825,103300,138049170,2330,2330,2330,2330,0
20230825,103200,138049170,2330,2330,2330,2330,0
20230825,103100,138049170,2330,2330,2330,2330,0
20230825,103000,138049170,2330,2330,2330,2330,0
20230825,102900,138049170,2330,2330,2330,2330,0
20230825,102800,138049170,2330,2330,2330,2330,0
20230825,102700,138049170,2330,2330,2330,2330,50
20230825,102600,137932670,2320,2325,2335,2315,6211
20230825,102500,123529240,2325,2325,2325,2325,0
20230825,102400,123529240,2325,2325,2325,2325,1376
20230825,102300,120330040,2335,2335,2335,2335,55
20230825,102200,120201615,2335,2330,2335,2325,233
20230825,102100,119659835,2330,2330,2330,2330,1
20230825,102000,119657505,2335,2335,2335,2335,0
20230825,101900,119657505,2335,2335,2335,2335,0
20230825,101800,119657505,2335,2335,2335,2335,0
20230825,101700,119657505,2335,2335,2335,2335,0
20230825,101600,119657505,2335,2335,2335,2335,0
20230825,101500,119657505,2335,2335,2335,2335,3
20230825,101400,119650500,2335,2335,2335,2335,0
20230825,101300,119650500,2335,2335,2335,2335,1
20230825,101200,119648165,2325,2325,2325,2325,80
20230825,101100,119462165,2325,2325,2325,2325,65
20230825,101000,119311040,2325,2325,2325,2325,0
20230825,100900,119311040,2325,2325,2325,2325,0
20230825,100800,119311040,2325,2325,2325,2325,15
20230825,100700,119276165,2335,2335,2335,2335,6
20230825,100600,119262155,2335,2335,2335,2335,0
20230825,100500,119262155,2335,2335,2335,2335,1
20230825,100400,119259820,2325,2325,2325,2325,0
20230825,100300,119259820,2325,2325,2325,2320,4037
20230825,100200,109889135,2320,2320,2320,2320,0
20230825,100100,109889135,2320,2320,2320,2320,0
20230825,100000,109889135,2320,2335,2335,2320,601
20230825,095900,108491310,2320,2320,2320,2320,50
20230825,095800,108375310,2320,2330,2330,2320,3000
20230825,095700,101406180,2325,2325,2325,2325,0
20230825,095600,101406180,2325,2330,2330,2325,5000
20230825,095500,89768475,2340,2340,2340,2340,0
20230825,095400,89768475,2340,2340,2340,2340,1
20230825,095300,89766135,2330,2330,2330,2330,250
20230825,095200,89183635,2330,2330,2330,2330,0
20230825,095100,89183635,2330,2330,2330,2330,0
20230825,095000,89183635,2330,2335,2335,2330,2000
20230825,094900,84522140,2335,2335,2335,2335,3
20230825,094800,84515135,2335,2335,2335,2335,0
20230825,094700,84515135,2335,2335,2335,2335,4
20230825,094600,84505795,2340,2340,2340,2340,1
20230825,094500,84503455,2340,2340,2340,2340,0
20230825,094400,84503455,2340,2340,2340,2335,34
20230825,094300,84423965,2335,2335,2335,2335,0
20230825,094200,84423965,2335,2335,2335,2335,0
20230825,094100,84423965,2335,2335,2335,2335,783
20230825,094000,82595660,2335,2340,2340,2335,3299
20230825,093900,74891745,2345,2345,2345,2345,0
20230825,093800,74891745,2345,2345,2345,2345,0
20230825,093700,74891745,2345,2345,2345,2345,2
20230825,093600,74887055,2345,2345,2345,2345,50
20230825,093500,74769805,2345,2345,2345,2345,527
20230825,093400,73533990,2340,2340,2340,2340,0
20230825,093300,73533990,2340,2340,2340,2340,0
20230825,093200,73533990,2340,2340,2340,2340,100
20230825,093100,73299990,2335,2340,2340,2335,1386
20230825,093000,70056950,2340,2345,2345,2340,23
20230825,092900,70003025,2340,2345,2345,2340,942
20230825,092800,67798160,2345,2345,2345,2345,0
20230825,092700,67798160,2345,2345,2345,2345,1082
20230825,092600,65260870,2340,2340,2340,2340,38
20230825,092500,65171950,2340,2340,2340,2340,17
20230825,092400,65132170,2340,2340,2340,2340,83
20230825,092300,64937950,2340,2340,2340,2340,101
20230825,092200,64701610,2340,2340,2340,2340,1300
20230825,092100,61659610,2340,2340,2340,2340,0
20230825,092000,61659610,2340,2335,2340,2335,300
20230825,091900,60958110,2335,2335,2335,2335,50
20230825,091800,60841360,2335,2335,2335,2335,393
20230825,091700,59923705,2335,2335,2335,2335,1130
20230825,091600,57285155,2335,2335,2335,2335,0
20230825,091500,57285155,2335,2335,2335,2335,166
20230825,091400,56897545,2340,2340,2340,2340,283
20230825,091300,56235325,2340,2340,2340,2340,140
20230825,091200,55907725,2345,2345,2345,2345,206
20230825,091100,55424655,2345,2345,2345,2340,1821
20230825,091000,51155330,2340,2340,2340,2340,39
20230825,090900,51064070,2340,2335,2340,2335,1156
20230825,090800,48364610,2335,2335,2335,2335,664
20230825,090700,46814170,2335,2330,2335,2330,1466
20230825,090600,43393180,2330,2325,2330,2325,5006
20230825,090500,31735090,2320,2320,2320,2320,285
20230825,090400,31073890,2310,2315,2315,2310,723
20230825,090300,29400645,2310,2325,2325,2310,1055
20230825,090200,26947785,2320,2305,2320,2300,4782
20230825,090100,15896850,2305,2310,2310,2305,632
20230825,090000,14438640,2315,2315,2315,2300,4078