KissMeData/009270/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,184800,177061355,1289,1289,1289,1289,2478
20230825,184700,177061355,1289,1289,1289,1289,0
20230825,184600,177061355,1289,1289,1289,1289,0
20230825,184500,177061355,1289,1289,1289,1289,0
20230825,184400,177061355,1289,1289,1289,1289,0
20230825,184300,177061355,1289,1289,1289,1289,0
20230825,184200,177061355,1289,1289,1289,1289,0
20230825,184100,177061355,1289,1289,1289,1289,0
20230825,184000,177061355,1289,1289,1289,1289,0
20230825,183900,177061355,1289,1289,1289,1289,0
20230825,183800,177061355,1289,1289,1289,1289,0
20230825,183700,177061355,1289,1289,1289,1289,0
20230825,183600,177061355,1289,1289,1289,1289,0
20230825,183500,177061355,1289,1289,1289,1289,0
20230825,183400,177061355,1289,1289,1289,1289,0
20230825,183300,177061355,1289,1289,1289,1289,0
20230825,183200,177061355,1289,1289,1289,1289,0
20230825,183100,177061355,1289,1289,1289,1289,0
20230825,183000,177061355,1289,1289,1289,1289,0
20230825,182900,177061355,1289,1289,1289,1289,0
20230825,182800,177061355,1289,1289,1289,1289,0
20230825,182700,177061355,1289,1289,1289,1289,0
20230825,182600,177061355,1289,1289,1289,1289,0
20230825,182500,177061355,1289,1289,1289,1289,0
20230825,182400,177061355,1289,1289,1289,1289,0
20230825,182300,177061355,1289,1289,1289,1289,0
20230825,182200,177061355,1289,1289,1289,1289,0
20230825,182100,177061355,1289,1289,1289,1289,0
20230825,182000,177061355,1289,1289,1289,1289,0
20230825,181900,177061355,1289,1289,1289,1289,0
20230825,181800,177061355,1289,1289,1289,1289,2478
20230825,181700,177061355,1289,1289,1289,1289,0
20230825,181600,177061355,1289,1289,1289,1289,0
20230825,181500,177061355,1289,1289,1289,1289,0
20230825,181400,177061355,1289,1289,1289,1289,0
20230825,181300,177061355,1289,1289,1289,1289,0
20230825,181200,177061355,1289,1289,1289,1289,0
20230825,181100,177061355,1289,1289,1289,1289,0
20230825,181000,177061355,1289,1289,1289,1289,0
20230825,180900,177061355,1289,1289,1289,1289,0
20230825,180800,177061355,1289,1289,1289,1289,0
20230825,180700,177061355,1289,1289,1289,1289,0
20230825,180600,177061355,1289,1289,1289,1289,0
20230825,180500,177061355,1289,1289,1289,1289,0
20230825,180400,177061355,1289,1289,1289,1289,0
20230825,180300,177061355,1289,1289,1289,1289,0
20230825,180200,177061355,1289,1289,1289,1289,0
20230825,180100,177061355,1289,1289,1289,1289,0
20230825,180000,177061355,1289,1289,1289,1289,0
20230825,175900,177061355,1289,1289,1289,1289,0
20230825,175800,177061355,1289,1289,1289,1289,0
20230825,175700,177061355,1289,1289,1289,1289,0
20230825,175600,177061355,1289,1289,1289,1289,0
20230825,175500,177061355,1289,1289,1289,1289,0
20230825,175400,177061355,1289,1289,1289,1289,0
20230825,175300,177061355,1289,1289,1289,1289,0
20230825,175200,177061355,1289,1289,1289,1289,0
20230825,175100,177061355,1289,1289,1289,1289,0
20230825,175000,177061355,1289,1289,1289,1289,0
20230825,174900,177061355,1289,1289,1289,1289,0
20230825,174800,177061355,1289,1289,1289,1289,2478
20230825,174700,177061355,1289,1289,1289,1289,0
20230825,174600,177061355,1289,1289,1289,1289,0
20230825,174500,177061355,1289,1289,1289,1289,0
20230825,174400,177061355,1289,1289,1289,1289,0
20230825,174300,177061355,1289,1289,1289,1289,0
20230825,174200,177061355,1289,1289,1289,1289,0
20230825,174100,177061355,1289,1289,1289,1289,0
20230825,174000,177061355,1289,1289,1289,1289,0
20230825,173900,177061355,1289,1289,1289,1289,0
20230825,173800,177061355,1289,1289,1289,1289,0
20230825,173700,177061355,1289,1289,1289,1289,0
20230825,173600,177061355,1289,1289,1289,1289,0
20230825,173500,177061355,1289,1289,1289,1289,0
20230825,173400,177061355,1289,1289,1289,1289,0
20230825,173300,177061355,1289,1289,1289,1289,0
20230825,173200,177061355,1289,1289,1289,1289,0
20230825,173100,177061355,1289,1289,1289,1289,0
20230825,173000,177061355,1289,1289,1289,1289,0
20230825,172900,177061355,1289,1289,1289,1289,0
20230825,172800,177061355,1289,1289,1289,1289,0
20230825,172700,177061355,1289,1289,1289,1289,0
20230825,172600,177061355,1289,1289,1289,1289,0
20230825,172500,177061355,1289,1289,1289,1289,0
20230825,172400,177061355,1289,1289,1289,1289,0
20230825,172300,177061355,1289,1289,1289,1289,0
20230825,172200,177061355,1289,1289,1289,1289,0
20230825,172100,177061355,1289,1289,1289,1289,0
20230825,172000,177061355,1289,1289,1289,1289,0
20230825,171900,177061355,1289,1289,1289,1289,0
20230825,171800,177061355,1289,1289,1289,1289,2478
20230825,171700,177061355,1289,1289,1289,1289,0
20230825,171600,177061355,1289,1289,1289,1289,0
20230825,171500,177061355,1289,1289,1289,1289,0
20230825,171400,177061355,1289,1289,1289,1289,0
20230825,171300,177061355,1289,1289,1289,1289,0
20230825,171200,177061355,1289,1289,1289,1289,0
20230825,171100,177061355,1289,1289,1289,1289,0
20230825,171000,177061355,1289,1289,1289,1289,0
20230825,170900,177061355,1289,1289,1289,1289,0
20230825,170800,177061355,1289,1289,1289,1289,0
20230825,170700,177061355,1289,1289,1289,1289,0
20230825,170600,177061355,1289,1289,1289,1289,0
20230825,170500,177061355,1289,1289,1289,1289,0
20230825,170400,177061355,1289,1289,1289,1289,0
20230825,170300,177061355,1289,1289,1289,1289,0
20230825,170200,177061355,1289,1289,1289,1289,0
20230825,170100,177061355,1289,1289,1289,1289,0
20230825,170000,177061355,1289,1289,1289,1289,0
20230825,165900,177061355,1289,1289,1289,1289,0
20230825,165800,177061355,1289,1289,1289,1289,0
20230825,165700,177061355,1289,1289,1289,1289,0
20230825,165600,177061355,1289,1289,1289,1289,0
20230825,165500,177061355,1289,1289,1289,1289,0
20230825,165400,177061355,1289,1289,1289,1289,0
20230825,165300,177061355,1289,1289,1289,1289,0
20230825,165200,177061355,1289,1289,1289,1289,0
20230825,165100,177061355,1289,1289,1289,1289,0
20230825,165000,177061355,1289,1289,1289,1289,0
20230825,164900,177061355,1289,1289,1289,1289,0
20230825,164800,177061355,1289,1289,1289,1289,2478
20230825,164700,177061355,1289,1289,1289,1289,0
20230825,164600,177061355,1289,1289,1289,1289,0
20230825,164500,177061355,1289,1289,1289,1289,0
20230825,164400,177061355,1289,1289,1289,1289,0
20230825,164300,177061355,1289,1289,1289,1289,0
20230825,164200,177061355,1289,1289,1289,1289,0
20230825,164100,177061355,1289,1289,1289,1289,0
20230825,164000,177061355,1289,1289,1289,1289,0
20230825,163900,177061355,1289,1289,1289,1289,0
20230825,163800,177061355,1289,1289,1289,1289,0
20230825,163700,177061355,1289,1289,1289,1289,0
20230825,163600,177061355,1289,1289,1289,1289,0
20230825,163500,177061355,1289,1289,1289,1289,0
20230825,163400,177061355,1289,1289,1289,1289,0
20230825,163300,177061355,1289,1289,1289,1289,0
20230825,163200,177061355,1289,1289,1289,1289,0
20230825,163100,177061355,1289,1289,1289,1289,0
20230825,163000,177061355,1289,1289,1289,1289,0
20230825,162900,177061355,1289,1289,1289,1289,0
20230825,162800,177061355,1289,1289,1289,1289,0
20230825,162700,177061355,1289,1289,1289,1289,0
20230825,162600,177061355,1289,1289,1289,1289,0
20230825,162500,177061355,1289,1289,1289,1289,0
20230825,162400,177061355,1289,1289,1289,1289,0
20230825,162300,177061355,1289,1289,1289,1289,0
20230825,162200,177061355,1289,1289,1289,1289,0
20230825,162100,177061355,1289,1289,1289,1289,0
20230825,162000,177061355,1289,1289,1289,1289,0
20230825,161900,177061355,1289,1289,1289,1289,0
20230825,161800,177061355,1289,1289,1289,1289,2478
20230825,161700,177061355,1289,1289,1289,1289,0
20230825,161600,177061355,1289,1289,1289,1289,0
20230825,161500,177061355,1289,1289,1289,1289,0
20230825,161400,177061355,1289,1289,1289,1289,0
20230825,161300,177061355,1289,1289,1289,1289,0
20230825,161200,177061355,1289,1289,1289,1289,0
20230825,161100,177061355,1289,1289,1289,1289,0
20230825,161000,177061355,1289,1289,1289,1289,0
20230825,160900,177061355,1289,1289,1289,1289,0
20230825,160800,177061355,1289,1289,1289,1289,0
20230825,160700,177061355,1289,1289,1289,1289,0
20230825,160600,177061355,1289,1289,1289,1289,0
20230825,160500,177061355,1289,1289,1289,1289,0
20230825,160400,177061355,1289,1289,1289,1289,0
20230825,160300,177061355,1289,1289,1289,1289,0
20230825,160200,177061355,1289,1289,1289,1289,0
20230825,160100,177061355,1289,1289,1289,1289,0
20230825,160000,177061355,1289,1289,1289,1289,0
20230825,155900,177061355,1289,1289,1289,1289,0
20230825,155800,177061355,1289,1289,1289,1289,0
20230825,155700,177061355,1289,1289,1289,1289,0
20230825,155600,177061355,1289,1289,1289,1289,0
20230825,155500,177061355,1289,1289,1289,1289,0
20230825,155400,177061355,1289,1289,1289,1289,0
20230825,155300,177061355,1289,1289,1289,1289,0
20230825,155200,177061355,1289,1289,1289,1289,0
20230825,155100,177061355,1289,1289,1289,1289,0
20230825,155000,177061355,1289,1289,1289,1289,0
20230825,154900,177061355,1289,1289,1289,1289,0
20230825,154800,177061355,1289,1289,1289,1289,2478
20230825,154700,177061355,1289,1289,1289,1289,0
20230825,154600,177061355,1289,1289,1289,1289,0
20230825,154500,177061355,1289,1289,1289,1289,0
20230825,154400,177061355,1289,1289,1289,1289,0
20230825,154300,177061355,1289,1289,1289,1289,0
20230825,154200,177061355,1289,1289,1289,1289,0
20230825,154100,177061355,1289,1289,1289,1289,0
20230825,154000,177061355,1289,1289,1289,1289,0
20230825,153900,177061355,1289,1289,1289,1289,0
20230825,153800,177061355,1289,1289,1289,1289,0
20230825,153700,177061355,1289,1289,1289,1289,0
20230825,153600,177061355,1289,1289,1289,1289,0
20230825,153500,177061355,1289,1289,1289,1289,0
20230825,153400,177061355,1289,1289,1289,1289,0
20230825,153300,177061355,1289,1289,1289,1289,0
20230825,153200,177061355,1289,1289,1289,1289,0
20230825,153100,177061355,1289,1289,1289,1289,0
20230825,153000,177061355,1289,1289,1289,1289,2478
20230825,152900,173867213,1287,1287,1287,1287,0
20230825,152800,173867213,1287,1287,1287,1287,0
20230825,152700,173867213,1287,1287,1287,1287,0
20230825,152600,173867213,1287,1287,1287,1287,0
20230825,152500,173867213,1287,1287,1287,1287,0
20230825,152400,173867213,1287,1287,1287,1287,0
20230825,152300,173867213,1287,1287,1287,1287,0
20230825,152200,173867213,1287,1287,1287,1287,0
20230825,152100,173867213,1287,1287,1287,1287,0
20230825,152000,173867213,1287,1287,1287,1287,0
20230825,151900,173867213,1287,1285,1287,1285,2682
20230825,151800,170418282,1284,1281,1284,1279,2921
20230825,151700,166677945,1282,1281,1282,1281,17
20230825,151600,166656167,1282,1281,1282,1281,278
20230825,151500,166300048,1282,1282,1282,1282,41
20230825,151400,166247486,1284,1284,1284,1284,0
20230825,151300,166247486,1284,1282,1284,1282,64
20230825,151200,166165434,1284,1284,1284,1282,44
20230825,151100,166109018,1281,1281,1281,1281,150
20230825,151000,165916868,1284,1284,1284,1284,4
20230825,150900,165911732,1284,1284,1284,1282,2528
20230825,150800,162669636,1283,1282,1283,1282,544
20230825,150700,161971782,1282,1282,1282,1282,33
20230825,150600,161929476,1282,1282,1282,1282,0
20230825,150500,161929476,1282,1285,1285,1282,3
20230825,150400,161925627,1285,1285,1285,1285,0
20230825,150300,161925627,1285,1282,1285,1282,4
20230825,150200,161920493,1285,1285,1285,1281,502
20230825,150100,161275427,1285,1284,1285,1284,1018
20230825,150000,159967615,1284,1284,1284,1284,100
20230825,145900,159839215,1284,1284,1284,1284,1
20230825,145800,159837931,1285,1285,1285,1285,0
20230825,145700,159837931,1285,1285,1285,1285,0
20230825,145600,159837931,1285,1285,1285,1285,0
20230825,145500,159837931,1285,1285,1285,1285,0
20230825,145400,159837931,1285,1283,1285,1283,1000
20230825,145300,158553775,1284,1283,1284,1283,1000
20230825,145200,157270610,1283,1283,1283,1283,1
20230825,145100,157269327,1282,1282,1282,1282,500
20230825,145000,156628327,1284,1284,1284,1284,0
20230825,144900,156628327,1284,1283,1284,1283,301
20230825,144800,156242006,1282,1282,1282,1282,0
20230825,144700,156242006,1282,1282,1282,1282,34
20230825,144600,156198418,1282,1283,1283,1282,446
20230825,144500,155626300,1283,1283,1283,1283,1254
20230825,144400,154017418,1282,1282,1282,1282,100
20230825,144300,153889218,1282,1282,1282,1282,168
20230825,144200,153673842,1282,1282,1282,1282,11
20230825,144100,153659740,1282,1282,1282,1282,0
20230825,144000,153659740,1282,1282,1282,1282,0
20230825,143900,153659740,1282,1282,1282,1282,0
20230825,143800,153659740,1282,1282,1282,1282,0
20230825,143700,153659740,1282,1283,1283,1282,1122
20230825,143600,152220534,1283,1283,1283,1283,1
20230825,143500,152219251,1282,1282,1282,1282,169
20230825,143400,152002593,1281,1281,1281,1281,65
20230825,143300,151919328,1281,1281,1281,1281,30
20230825,143200,151880898,1281,1281,1281,1281,0
20230825,143100,151880898,1281,1281,1281,1281,0
20230825,143000,151880898,1281,1281,1281,1281,0
20230825,142900,151880898,1281,1281,1281,1281,0
20230825,142800,151880898,1281,1281,1281,1281,10
20230825,142700,151868088,1281,1281,1281,1281,7
20230825,142600,151859121,1281,1281,1281,1281,13
20230825,142500,151842468,1281,1280,1281,1278,2059
20230825,142400,149207921,1278,1279,1280,1278,2402
20230825,142300,146137540,1280,1280,1280,1280,100
20230825,142200,146009540,1281,1281,1281,1281,1
20230825,142100,146008259,1281,1279,1281,1279,330
20230825,142000,145586187,1280,1280,1280,1280,509
20230825,141900,144934667,1280,1280,1280,1280,1
20230825,141800,144933387,1280,1280,1280,1280,480
20230825,141700,144318987,1280,1280,1280,1280,1
20230825,141600,144317707,1279,1279,1279,1279,100
20230825,141500,144189807,1279,1279,1279,1279,0
20230825,141400,144189807,1279,1279,1279,1279,0
20230825,141300,144189807,1279,1279,1279,1279,0
20230825,141200,144189807,1279,1279,1279,1279,1703
20230825,141100,142011670,1279,1279,1279,1279,2352
20230825,141000,139003462,1280,1280,1280,1280,263
20230825,140900,138666822,1281,1281,1281,1281,0
20230825,140800,138666822,1281,1280,1281,1280,513
20230825,140700,138010013,1280,1280,1280,1280,259
20230825,140600,137678493,1280,1280,1280,1280,2993
20230825,140500,133847453,1281,1281,1281,1281,1
20230825,140400,133846172,1281,1282,1282,1281,1821
20230825,140300,131513212,1282,1282,1282,1282,1
20230825,140200,131511930,1282,1282,1282,1282,0
20230825,140100,131511930,1282,1282,1282,1282,0
20230825,140000,131511930,1282,1282,1282,1282,1
20230825,135900,131510648,1282,1282,1282,1282,0
20230825,135800,131510648,1282,1282,1282,1282,739
20230825,135700,130563250,1282,1282,1282,1282,1
20230825,135600,130561968,1280,1281,1281,1280,1500
20230825,135500,128641966,1281,1281,1281,1281,2104
20230825,135400,125946742,1282,1282,1282,1282,0
20230825,135300,125946742,1282,1282,1282,1282,8
20230825,135200,125936486,1282,1282,1282,1282,600
20230825,135100,125167286,1281,1282,1282,1281,75
20230825,135000,125071157,1282,1282,1282,1282,0
20230825,134900,125071157,1282,1282,1282,1282,1
20230825,134800,125069875,1282,1282,1282,1282,2
20230825,134700,125067311,1282,1283,1283,1282,3115
20230825,134600,121073876,1283,1283,1283,1283,0
20230825,134500,121073876,1283,1283,1283,1283,6
20230825,134400,121066178,1283,1283,1283,1283,2529
20230825,134300,117821471,1283,1283,1283,1283,472
20230825,134200,117215895,1283,1283,1283,1283,0
20230825,134100,117215895,1283,1283,1283,1283,0
20230825,134000,117215895,1283,1283,1283,1283,2
20230825,133900,117213329,1283,1283,1283,1282,404
20230825,133800,116694998,1283,1284,1284,1283,1341
20230825,133700,114974494,1284,1284,1284,1284,348
20230825,133600,114527662,1285,1285,1285,1285,0
20230825,133500,114527662,1285,1285,1285,1285,1
20230825,133400,114526377,1284,1284,1284,1284,0
20230825,133300,114526377,1284,1284,1284,1284,0
20230825,133200,114526377,1284,1284,1284,1284,40
20230825,133100,114475017,1285,1285,1285,1285,4
20230825,133000,114469877,1284,1284,1284,1284,67
20230825,132900,114383849,1284,1284,1284,1284,0
20230825,132800,114383849,1284,1284,1284,1284,0
20230825,132700,114383849,1284,1284,1284,1284,5
20230825,132600,114377429,1285,1285,1285,1285,1
20230825,132500,114376144,1285,1285,1285,1285,70
20230825,132400,114286194,1285,1285,1285,1285,0
20230825,132300,114286194,1285,1285,1285,1285,0
20230825,132200,114286194,1285,1285,1285,1285,0
20230825,132100,114286194,1285,1285,1285,1285,1
20230825,132000,114284909,1285,1285,1285,1285,1
20230825,131900,114283624,1285,1287,1287,1285,497
20230825,131800,113644513,1285,1285,1285,1285,0
20230825,131700,113644513,1285,1285,1285,1285,0
20230825,131600,113644513,1285,1285,1285,1285,0
20230825,131500,113644513,1285,1285,1285,1285,0
20230825,131400,113644513,1285,1285,1285,1285,0
20230825,131300,113644513,1285,1285,1285,1285,0
20230825,131200,113644513,1285,1285,1285,1285,0
20230825,131100,113644513,1285,1285,1285,1285,1
20230825,131000,113643228,1285,1285,1285,1285,0
20230825,130900,113643228,1285,1285,1285,1285,1474
20230825,130800,111749138,1285,1285,1285,1285,0
20230825,130700,111749138,1285,1285,1285,1285,0
20230825,130600,111749138,1285,1285,1285,1285,157
20230825,130500,111547393,1287,1287,1287,1287,0
20230825,130400,111547393,1287,1287,1287,1287,0
20230825,130300,111547393,1287,1287,1287,1287,0
20230825,130200,111547393,1287,1287,1287,1287,0
20230825,130100,111547393,1287,1287,1287,1287,1
20230825,130000,111546106,1287,1287,1287,1287,0
20230825,125900,111546106,1287,1287,1287,1287,0
20230825,125800,111546106,1287,1287,1287,1287,0
20230825,125700,111546106,1287,1287,1287,1287,0
20230825,125600,111546106,1287,1287,1287,1287,0
20230825,125500,111546106,1287,1287,1287,1287,1
20230825,125400,111544819,1284,1284,1284,1284,0
20230825,125300,111544819,1284,1284,1284,1284,0
20230825,125200,111544819,1284,1284,1284,1284,0
20230825,125100,111544819,1284,1284,1284,1284,0
20230825,125000,111544819,1284,1284,1284,1284,0
20230825,124900,111544819,1284,1284,1284,1284,0
20230825,124800,111544819,1284,1284,1284,1284,0
20230825,124700,111544819,1284,1284,1284,1284,25
20230825,124600,111512719,1283,1284,1284,1283,59
20230825,124500,111436996,1284,1284,1284,1284,574
20230825,124400,110699980,1287,1287,1287,1287,0
20230825,124300,110699980,1287,1287,1287,1287,0
20230825,124200,110699980,1287,1287,1287,1287,10
20230825,124100,110687110,1287,1287,1287,1287,20
20230825,124000,110661370,1287,1287,1287,1287,0
20230825,123900,110661370,1287,1287,1287,1287,0
20230825,123800,110661370,1287,1287,1287,1287,1
20230825,123700,110660083,1283,1284,1284,1283,198
20230825,123600,110406005,1282,1282,1282,1282,0
20230825,123500,110406005,1282,1282,1282,1282,0
20230825,123400,110406005,1282,1282,1282,1282,0
20230825,123300,110406005,1282,1282,1282,1282,0
20230825,123200,110406005,1282,1282,1282,1282,0
20230825,123100,110406005,1282,1282,1282,1282,0
20230825,123000,110406005,1282,1282,1282,1282,0
20230825,122900,110406005,1282,1282,1282,1282,0
20230825,122800,110406005,1282,1286,1286,1282,2900
20230825,122700,106683501,1286,1286,1286,1286,0
20230825,122600,106683501,1286,1286,1286,1286,0
20230825,122500,106683501,1286,1286,1286,1286,539
20230825,122400,105990347,1284,1287,1287,1284,5115
20230825,122300,99416660,1286,1286,1286,1286,0
20230825,122200,99416660,1286,1286,1286,1286,0
20230825,122100,99416660,1286,1286,1286,1286,0
20230825,122000,99416660,1286,1286,1286,1286,0
20230825,121900,99416660,1286,1286,1286,1286,0
20230825,121800,99416660,1286,1286,1286,1286,0
20230825,121700,99416660,1286,1286,1286,1286,0
20230825,121600,99416660,1286,1286,1286,1286,0
20230825,121500,99416660,1286,1286,1286,1286,0
20230825,121400,99416660,1286,1286,1286,1286,0
20230825,121300,99416660,1286,1288,1288,1286,185
20230825,121200,99178392,1288,1287,1288,1287,382
20230825,121100,98686402,1286,1286,1286,1286,30
20230825,121000,98647822,1286,1286,1286,1286,705
20230825,120900,97741192,1287,1288,1288,1287,120
20230825,120800,97586733,1288,1288,1288,1288,0
20230825,120700,97586733,1288,1286,1289,1286,2002
20230825,120600,95008205,1286,1286,1288,1286,522
20230825,120500,94335899,1286,1286,1286,1286,13
20230825,120400,94319181,1287,1288,1288,1287,359
20230825,120300,93856790,1288,1288,1288,1288,8
20230825,120200,93846486,1288,1288,1288,1288,3
20230825,120100,93842622,1288,1288,1288,1288,209
20230825,120000,93573430,1288,1288,1288,1288,511
20230825,115900,92915262,1288,1289,1289,1288,257
20230825,115800,92584231,1290,1290,1290,1290,0
20230825,115700,92584231,1290,1290,1290,1290,0
20230825,115600,92584231,1290,1290,1290,1290,0
20230825,115500,92584231,1290,1290,1290,1290,0
20230825,115400,92584231,1290,1290,1290,1290,0
20230825,115300,92584231,1290,1290,1290,1290,0
20230825,115200,92584231,1290,1290,1290,1290,0
20230825,115100,92584231,1290,1290,1290,1290,26
20230825,115000,92550691,1290,1290,1290,1290,0
20230825,114900,92550691,1290,1290,1290,1290,0
20230825,114800,92550691,1290,1290,1290,1290,0
20230825,114700,92550691,1290,1290,1290,1290,1
20230825,114600,92549401,1292,1292,1292,1292,0
20230825,114500,92549401,1292,1292,1292,1292,0
20230825,114400,92549401,1292,1292,1292,1292,0
20230825,114300,92549401,1292,1292,1292,1292,0
20230825,114200,92549401,1292,1292,1292,1292,0
20230825,114100,92549401,1292,1292,1292,1292,0
20230825,114000,92549401,1292,1292,1292,1292,0
20230825,113900,92549401,1292,1291,1292,1291,774
20230825,113800,91549441,1291,1291,1291,1291,0
20230825,113700,91549441,1291,1291,1291,1291,5
20230825,113600,91542986,1292,1292,1292,1292,0
20230825,113500,91542986,1292,1292,1292,1292,0
20230825,113400,91542986,1292,1292,1292,1292,108
20230825,113300,91403450,1292,1292,1292,1292,3
20230825,113200,91399574,1292,1292,1292,1292,0
20230825,113100,91399574,1292,1292,1292,1292,1002
20230825,113000,90104990,1291,1291,1291,1291,1
20230825,112900,90103699,1291,1291,1291,1291,0
20230825,112800,90103699,1291,1291,1291,1291,0
20230825,112700,90103699,1291,1291,1291,1291,0
20230825,112600,90103699,1291,1291,1291,1291,224
20230825,112500,89814515,1291,1291,1291,1291,10
20230825,112400,89801605,1291,1291,1291,1291,0
20230825,112300,89801605,1291,1291,1291,1291,1
20230825,112200,89800314,1291,1292,1292,1291,55
20230825,112100,89729255,1291,1291,1291,1291,0
20230825,112000,89729255,1291,1291,1291,1291,0
20230825,111900,89729255,1291,1292,1292,1291,104
20230825,111800,89594917,1292,1292,1292,1292,500
20230825,111700,88948917,1292,1292,1292,1292,118
20230825,111600,88796461,1292,1292,1292,1292,1
20230825,111500,88795169,1292,1292,1292,1292,5
20230825,111400,88788709,1292,1292,1292,1292,12
20230825,111300,88773205,1292,1292,1292,1292,0
20230825,111200,88773205,1292,1292,1292,1292,1967
20230825,111100,86231841,1295,1295,1295,1295,0
20230825,111000,86231841,1295,1295,1295,1295,19
20230825,110900,86207236,1296,1295,1296,1295,238
20230825,110800,85899023,1295,1291,1296,1291,6409
20230825,110700,77616849,1291,1290,1291,1290,482
20230825,110600,76995068,1291,1291,1292,1291,835
20230825,110500,75916638,1291,1290,1292,1290,3678
20230825,110400,71167888,1291,1291,1291,1290,2558
20230825,110300,67867320,1290,1290,1291,1290,4230
20230825,110200,62409590,1289,1289,1289,1289,4370
20230825,110100,56776660,1289,1289,1289,1289,0
20230825,110000,56776660,1289,1289,1289,1289,0
20230825,105900,56776660,1289,1289,1289,1289,0
20230825,105800,56776660,1289,1289,1289,1289,309
20230825,105700,56378359,1289,1289,1289,1289,1
20230825,105600,56377070,1283,1283,1283,1283,0
20230825,105500,56377070,1283,1283,1283,1283,5
20230825,105400,56370655,1290,1290,1290,1290,0
20230825,105300,56370655,1290,1290,1290,1290,0
20230825,105200,56370655,1290,1290,1290,1290,0
20230825,105100,56370655,1290,1290,1290,1290,55
20230825,105000,56299705,1290,1290,1290,1290,0
20230825,104900,56299705,1290,1290,1290,1290,0
20230825,104800,56299705,1290,1290,1290,1290,0
20230825,104700,56299705,1290,1290,1290,1290,0
20230825,104600,56299705,1290,1290,1290,1290,59
20230825,104500,56223595,1290,1290,1290,1290,107
20230825,104400,56085565,1290,1290,1290,1290,0
20230825,104300,56085565,1290,1290,1290,1290,0
20230825,104200,56085565,1290,1289,1290,1289,2
20230825,104100,56082986,1290,1290,1290,1290,1
20230825,104000,56081696,1280,1290,1290,1280,3000
20230825,103900,52227087,1291,1291,1291,1291,0
20230825,103800,52227087,1291,1291,1291,1291,0
20230825,103700,52227087,1291,1291,1292,1291,3000
20230825,103600,48353195,1291,1287,1291,1287,2000
20230825,103500,45773874,1287,1286,1287,1286,128
20230825,103400,45609265,1286,1286,1286,1286,2500
20230825,103300,42394265,1286,1286,1286,1286,1
20230825,103200,42392979,1286,1285,1286,1285,2000
20230825,103100,39821505,1279,1279,1279,1279,0
20230825,103000,39821505,1279,1282,1282,1279,5000
20230825,102900,33419296,1282,1282,1282,1282,550
20230825,102800,32714196,1282,1284,1284,1282,1520
20230825,102700,30764549,1285,1285,1285,1285,0
20230825,102600,30764549,1285,1285,1285,1285,5
20230825,102500,30758124,1285,1285,1285,1285,2
20230825,102400,30755554,1285,1285,1285,1285,0
20230825,102300,30755554,1285,1285,1285,1285,0
20230825,102200,30755554,1285,1285,1285,1285,0
20230825,102100,30755554,1285,1285,1285,1285,105
20230825,102000,30620629,1285,1285,1285,1285,0
20230825,101900,30620629,1285,1285,1285,1285,0
20230825,101800,30620629,1285,1285,1285,1285,0
20230825,101700,30620629,1285,1285,1285,1285,150
20230825,101600,30427879,1285,1285,1285,1285,0
20230825,101500,30427879,1285,1285,1285,1285,11
20230825,101400,30413744,1285,1285,1285,1285,3089
20230825,101300,26444379,1285,1285,1285,1285,0
20230825,101200,26444379,1285,1285,1285,1285,0
20230825,101100,26444379,1285,1285,1285,1285,0
20230825,101000,26444379,1285,1285,1285,1285,0
20230825,100900,26444379,1285,1285,1285,1285,1
20230825,100800,26443094,1285,1285,1285,1285,4
20230825,100700,26437954,1285,1285,1285,1285,400
20230825,100600,25923954,1285,1285,1285,1285,0
20230825,100500,25923954,1285,1285,1285,1285,1
20230825,100400,25922669,1285,1285,1285,1285,10
20230825,100300,25909819,1285,1285,1285,1285,1
20230825,100200,25908534,1285,1285,1285,1285,0
20230825,100100,25908534,1285,1285,1285,1285,0
20230825,100000,25908534,1285,1285,1285,1285,0
20230825,095900,25908534,1285,1285,1285,1285,50
20230825,095800,25844284,1286,1286,1286,1286,0
20230825,095700,25844284,1286,1286,1286,1286,0
20230825,095600,25844284,1286,1283,1286,1283,501
20230825,095500,25201498,1288,1288,1288,1288,0
20230825,095400,25201498,1288,1288,1288,1288,48
20230825,095300,25139674,1289,1282,1289,1282,158
20230825,095200,24937111,1282,1283,1283,1282,1931
20230825,095100,22461534,1283,1284,1284,1283,120
20230825,095000,22307472,1289,1289,1289,1289,0
20230825,094900,22307472,1289,1289,1289,1289,614
20230825,094800,21516026,1289,1289,1289,1289,1
20230825,094700,21514737,1289,1289,1289,1289,1
20230825,094600,21513448,1280,1282,1282,1280,1542
20230825,094500,19538968,1291,1291,1291,1291,0
20230825,094400,19538968,1291,1291,1291,1291,14
20230825,094300,19520894,1281,1290,1290,1281,11032
20230825,094200,5347047,1291,1291,1291,1291,8
20230825,094100,5336719,1291,1291,1291,1291,15
20230825,094000,5317354,1291,1291,1291,1291,38
20230825,093900,5268296,1291,1291,1291,1291,1000
20230825,093800,3977296,1291,1291,1291,1291,112
20230825,093700,3832704,1291,1291,1291,1291,1
20230825,093600,3831413,1291,1291,1291,1291,109
20230825,093500,3690694,1291,1291,1291,1291,0
20230825,093400,3690694,1291,1291,1291,1291,10
20230825,093300,3677784,1292,1292,1292,1292,1
20230825,093200,3676492,1292,1291,1292,1291,2
20230825,093100,3673909,1290,1289,1290,1289,514
20230825,093000,3010855,1289,1289,1289,1289,0
20230825,092900,3010855,1289,1289,1289,1289,0
20230825,092800,3010855,1289,1289,1289,1289,0
20230825,092700,3010855,1289,1289,1289,1289,200
20230825,092600,2753055,1289,1289,1289,1289,0
20230825,092500,2753055,1289,1289,1289,1289,0
20230825,092400,2753055,1289,1289,1289,1289,0
20230825,092300,2753055,1289,1289,1289,1288,329
20230825,092200,2328996,1289,1289,1289,1289,1
20230825,092100,2327707,1289,1289,1289,1289,0
20230825,092000,2327707,1289,1289,1289,1289,0
20230825,091900,2327707,1289,1289,1289,1289,3
20230825,091800,2323840,1289,1289,1289,1289,0
20230825,091700,2323840,1289,1289,1289,1289,0
20230825,091600,2323840,1289,1289,1289,1289,0
20230825,091500,2323840,1289,1289,1289,1289,0
20230825,091400,2323840,1289,1289,1289,1289,1
20230825,091300,2322551,1289,1289,1289,1289,2
20230825,091200,2319973,1289,1288,1289,1286,36
20230825,091100,2273602,1289,1289,1289,1289,354
20230825,091000,1817296,1289,1289,1289,1289,1
20230825,090900,1816007,1284,1284,1284,1284,26
20230825,090800,1782623,1290,1290,1290,1290,392
20230825,090700,1276943,1294,1294,1294,1294,0
20230825,090600,1276943,1294,1294,1294,1294,0
20230825,090500,1276943,1294,1294,1294,1294,0
20230825,090400,1276943,1294,1288,1294,1288,25
20230825,090300,1244683,1288,1288,1288,1288,0
20230825,090200,1244683,1288,1288,1288,1288,0
20230825,090100,1244683,1288,1288,1288,1288,0
20230825,090000,1244683,1288,1283,1296,1283,968