KissMeData/024120/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,190000,101497530,4280,4280,4280,4280,1358
20230825,185900,101497530,4280,4280,4280,4280,0
20230825,185800,101497530,4280,4280,4280,4280,0
20230825,185700,101497530,4280,4280,4280,4280,0
20230825,185600,101497530,4280,4280,4280,4280,0
20230825,185500,101497530,4280,4280,4280,4280,0
20230825,185400,101497530,4280,4280,4280,4280,0
20230825,185300,101497530,4280,4280,4280,4280,0
20230825,185200,101497530,4280,4280,4280,4280,0
20230825,185100,101497530,4280,4280,4280,4280,0
20230825,185000,101497530,4280,4280,4280,4280,0
20230825,184900,101497530,4280,4280,4280,4280,0
20230825,184800,101497530,4280,4280,4280,4280,0
20230825,184700,101497530,4280,4280,4280,4280,0
20230825,184600,101497530,4280,4280,4280,4280,0
20230825,184500,101497530,4280,4280,4280,4280,0
20230825,184400,101497530,4280,4280,4280,4280,0
20230825,184300,101497530,4280,4280,4280,4280,0
20230825,184200,101497530,4280,4280,4280,4280,0
20230825,184100,101497530,4280,4280,4280,4280,0
20230825,184000,101497530,4280,4280,4280,4280,0
20230825,183900,101497530,4280,4280,4280,4280,0
20230825,183800,101497530,4280,4280,4280,4280,0
20230825,183700,101497530,4280,4280,4280,4280,0
20230825,183600,101497530,4280,4280,4280,4280,0
20230825,183500,101497530,4280,4280,4280,4280,0
20230825,183400,101497530,4280,4280,4280,4280,0
20230825,183300,101497530,4280,4280,4280,4280,0
20230825,183200,101497530,4280,4280,4280,4280,0
20230825,183100,101497530,4280,4280,4280,4280,0
20230825,183000,101497530,4280,4280,4280,4280,1358
20230825,182900,101497530,4280,4280,4280,4280,0
20230825,182800,101497530,4280,4280,4280,4280,0
20230825,182700,101497530,4280,4280,4280,4280,0
20230825,182600,101497530,4280,4280,4280,4280,0
20230825,182500,101497530,4280,4280,4280,4280,0
20230825,182400,101497530,4280,4280,4280,4280,0
20230825,182300,101497530,4280,4280,4280,4280,0
20230825,182200,101497530,4280,4280,4280,4280,0
20230825,182100,101497530,4280,4280,4280,4280,0
20230825,182000,101497530,4280,4280,4280,4280,0
20230825,181900,101497530,4280,4280,4280,4280,0
20230825,181800,101497530,4280,4280,4280,4280,0
20230825,181700,101497530,4280,4280,4280,4280,0
20230825,181600,101497530,4280,4280,4280,4280,0
20230825,181500,101497530,4280,4280,4280,4280,0
20230825,181400,101497530,4280,4280,4280,4280,0
20230825,181300,101497530,4280,4280,4280,4280,0
20230825,181200,101497530,4280,4280,4280,4280,0
20230825,181100,101497530,4280,4280,4280,4280,0
20230825,181000,101497530,4280,4280,4280,4280,0
20230825,180900,101497530,4280,4280,4280,4280,0
20230825,180800,101497530,4280,4280,4280,4280,0
20230825,180700,101497530,4280,4280,4280,4280,0
20230825,180600,101497530,4280,4280,4280,4280,0
20230825,180500,101497530,4280,4280,4280,4280,0
20230825,180400,101497530,4280,4280,4280,4280,0
20230825,180300,101497530,4280,4280,4280,4280,0
20230825,180200,101497530,4280,4280,4280,4280,0
20230825,180100,101497530,4280,4280,4280,4280,0
20230825,180000,101497530,4280,4280,4280,4280,1358
20230825,175900,101497530,4280,4280,4280,4280,0
20230825,175800,101497530,4280,4280,4280,4280,0
20230825,175700,101497530,4280,4280,4280,4280,0
20230825,175600,101497530,4280,4280,4280,4280,0
20230825,175500,101497530,4280,4280,4280,4280,0
20230825,175400,101497530,4280,4280,4280,4280,0
20230825,175300,101497530,4280,4280,4280,4280,0
20230825,175200,101497530,4280,4280,4280,4280,0
20230825,175100,101497530,4280,4280,4280,4280,0
20230825,175000,101497530,4280,4280,4280,4280,0
20230825,174900,101497530,4280,4280,4280,4280,0
20230825,174800,101497530,4280,4280,4280,4280,0
20230825,174700,101497530,4280,4280,4280,4280,0
20230825,174600,101497530,4280,4280,4280,4280,0
20230825,174500,101497530,4280,4280,4280,4280,0
20230825,174400,101497530,4280,4280,4280,4280,0
20230825,174300,101497530,4280,4280,4280,4280,0
20230825,174200,101497530,4280,4280,4280,4280,0
20230825,174100,101497530,4280,4280,4280,4280,0
20230825,174000,101497530,4280,4280,4280,4280,0
20230825,173900,101497530,4280,4280,4280,4280,0
20230825,173800,101497530,4280,4280,4280,4280,0
20230825,173700,101497530,4280,4280,4280,4280,0
20230825,173600,101497530,4280,4280,4280,4280,0
20230825,173500,101497530,4280,4280,4280,4280,0
20230825,173400,101497530,4280,4280,4280,4280,0
20230825,173300,101497530,4280,4280,4280,4280,0
20230825,173200,101497530,4280,4280,4280,4280,0
20230825,173100,101497530,4280,4280,4280,4280,0
20230825,173000,101497530,4280,4280,4280,4280,1358
20230825,172900,101497530,4280,4280,4280,4280,0
20230825,172800,101497530,4280,4280,4280,4280,0
20230825,172700,101497530,4280,4280,4280,4280,0
20230825,172600,101497530,4280,4280,4280,4280,0
20230825,172500,101497530,4280,4280,4280,4280,0
20230825,172400,101497530,4280,4280,4280,4280,0
20230825,172300,101497530,4280,4280,4280,4280,0
20230825,172200,101497530,4280,4280,4280,4280,0
20230825,172100,101497530,4280,4280,4280,4280,0
20230825,172000,101497530,4280,4280,4280,4280,0
20230825,171900,101497530,4280,4280,4280,4280,0
20230825,171800,101497530,4280,4280,4280,4280,0
20230825,171700,101497530,4280,4280,4280,4280,0
20230825,171600,101497530,4280,4280,4280,4280,0
20230825,171500,101497530,4280,4280,4280,4280,0
20230825,171400,101497530,4280,4280,4280,4280,0
20230825,171300,101497530,4280,4280,4280,4280,0
20230825,171200,101497530,4280,4280,4280,4280,0
20230825,171100,101497530,4280,4280,4280,4280,0
20230825,171000,101497530,4280,4280,4280,4280,0
20230825,170900,101497530,4280,4280,4280,4280,0
20230825,170800,101497530,4280,4280,4280,4280,0
20230825,170700,101497530,4280,4280,4280,4280,0
20230825,170600,101497530,4280,4280,4280,4280,0
20230825,170500,101497530,4280,4280,4280,4280,0
20230825,170400,101497530,4280,4280,4280,4280,0
20230825,170300,101497530,4280,4280,4280,4280,0
20230825,170200,101497530,4280,4280,4280,4280,0
20230825,170100,101497530,4280,4280,4280,4280,0
20230825,170000,101497530,4280,4280,4280,4280,1358
20230825,165900,101497530,4280,4280,4280,4280,0
20230825,165800,101497530,4280,4280,4280,4280,0
20230825,165700,101497530,4280,4280,4280,4280,0
20230825,165600,101497530,4280,4280,4280,4280,0
20230825,165500,101497530,4280,4280,4280,4280,0
20230825,165400,101497530,4280,4280,4280,4280,0
20230825,165300,101497530,4280,4280,4280,4280,0
20230825,165200,101497530,4280,4280,4280,4280,0
20230825,165100,101497530,4280,4280,4280,4280,0
20230825,165000,101497530,4280,4280,4280,4280,0
20230825,164900,101497530,4280,4280,4280,4280,0
20230825,164800,101497530,4280,4280,4280,4280,0
20230825,164700,101497530,4280,4280,4280,4280,0
20230825,164600,101497530,4280,4280,4280,4280,0
20230825,164500,101497530,4280,4280,4280,4280,0
20230825,164400,101497530,4280,4280,4280,4280,0
20230825,164300,101497530,4280,4280,4280,4280,0
20230825,164200,101497530,4280,4280,4280,4280,0
20230825,164100,101497530,4280,4280,4280,4280,0
20230825,164000,101497530,4280,4280,4280,4280,0
20230825,163900,101497530,4280,4280,4280,4280,0
20230825,163800,101497530,4280,4280,4280,4280,0
20230825,163700,101497530,4280,4280,4280,4280,0
20230825,163600,101497530,4280,4280,4280,4280,0
20230825,163500,101497530,4280,4280,4280,4280,0
20230825,163400,101497530,4280,4280,4280,4280,0
20230825,163300,101497530,4280,4280,4280,4280,0
20230825,163200,101497530,4280,4280,4280,4280,0
20230825,163100,101497530,4280,4280,4280,4280,0
20230825,163000,101497530,4280,4280,4280,4280,1358
20230825,162900,101497530,4280,4280,4280,4280,0
20230825,162800,101497530,4280,4280,4280,4280,0
20230825,162700,101497530,4280,4280,4280,4280,0
20230825,162600,101497530,4280,4280,4280,4280,0
20230825,162500,101497530,4280,4280,4280,4280,0
20230825,162400,101497530,4280,4280,4280,4280,0
20230825,162300,101497530,4280,4280,4280,4280,0
20230825,162200,101497530,4280,4280,4280,4280,0
20230825,162100,101497530,4280,4280,4280,4280,0
20230825,162000,101497530,4280,4280,4280,4280,0
20230825,161900,101497530,4280,4280,4280,4280,0
20230825,161800,101497530,4280,4280,4280,4280,0
20230825,161700,101497530,4280,4280,4280,4280,0
20230825,161600,101497530,4280,4280,4280,4280,0
20230825,161500,101497530,4280,4280,4280,4280,0
20230825,161400,101497530,4280,4280,4280,4280,0
20230825,161300,101497530,4280,4280,4280,4280,0
20230825,161200,101497530,4280,4280,4280,4280,0
20230825,161100,101497530,4280,4280,4280,4280,0
20230825,161000,101497530,4280,4280,4280,4280,0
20230825,160900,101497530,4280,4280,4280,4280,0
20230825,160800,101497530,4280,4280,4280,4280,0
20230825,160700,101497530,4280,4280,4280,4280,0
20230825,160600,101497530,4280,4280,4280,4280,0
20230825,160500,101497530,4280,4280,4280,4280,0
20230825,160400,101497530,4280,4280,4280,4280,0
20230825,160300,101497530,4280,4280,4280,4280,0
20230825,160200,101497530,4280,4280,4280,4280,0
20230825,160100,101497530,4280,4280,4280,4280,0
20230825,160000,101497530,4280,4280,4280,4280,1358
20230825,155900,101497530,4280,4280,4280,4280,0
20230825,155800,101497530,4280,4280,4280,4280,0
20230825,155700,101497530,4280,4280,4280,4280,0
20230825,155600,101497530,4280,4280,4280,4280,0
20230825,155500,101497530,4280,4280,4280,4280,0
20230825,155400,101497530,4280,4280,4280,4280,0
20230825,155300,101497530,4280,4280,4280,4280,0
20230825,155200,101497530,4280,4280,4280,4280,0
20230825,155100,101497530,4280,4280,4280,4280,0
20230825,155000,101497530,4280,4280,4280,4280,0
20230825,154900,101497530,4280,4280,4280,4280,0
20230825,154800,101497530,4280,4280,4280,4280,0
20230825,154700,101497530,4280,4280,4280,4280,0
20230825,154600,101497530,4280,4280,4280,4280,0
20230825,154500,101497530,4280,4280,4280,4280,0
20230825,154400,101497530,4280,4280,4280,4280,0
20230825,154300,101497530,4280,4280,4280,4280,0
20230825,154200,101497530,4280,4280,4280,4280,0
20230825,154100,101497530,4280,4280,4280,4280,0
20230825,154000,101497530,4280,4280,4280,4280,0
20230825,153900,101497530,4280,4280,4280,4280,0
20230825,153800,101497530,4280,4280,4280,4280,0
20230825,153700,101497530,4280,4280,4280,4280,0
20230825,153600,101497530,4280,4280,4280,4280,0
20230825,153500,101497530,4280,4280,4280,4280,0
20230825,153400,101497530,4280,4280,4280,4280,0
20230825,153300,101497530,4280,4280,4280,4280,0
20230825,153200,101497530,4280,4280,4280,4280,0
20230825,153100,101497530,4280,4280,4280,4280,0
20230825,153000,101497530,4280,4280,4280,4280,2716
20230825,152900,95685290,4280,4280,4280,4280,0
20230825,152800,95685290,4280,4280,4280,4280,0
20230825,152700,95685290,4280,4280,4280,4280,0
20230825,152600,95685290,4280,4280,4280,4280,0
20230825,152500,95685290,4280,4280,4280,4280,0
20230825,152400,95685290,4280,4280,4280,4280,0
20230825,152300,95685290,4280,4280,4280,4280,0
20230825,152200,95685290,4280,4280,4280,4280,0
20230825,152100,95685290,4280,4280,4280,4280,0
20230825,152000,95685290,4280,4280,4280,4280,0
20230825,151900,95685290,4280,4285,4285,4280,12
20230825,151800,95633905,4280,4280,4280,4280,0
20230825,151700,95633905,4280,4280,4280,4280,0
20230825,151600,95633905,4280,4280,4280,4280,9
20230825,151500,95595385,4280,4280,4280,4280,3
20230825,151400,95582545,4280,4280,4285,4280,1699
20230825,151300,88310365,4275,4275,4275,4275,0
20230825,151200,88310365,4275,4275,4275,4275,0
20230825,151100,88310365,4275,4275,4275,4275,0
20230825,151000,88310365,4275,4275,4275,4275,0
20230825,150900,88310365,4275,4275,4275,4275,0
20230825,150800,88310365,4275,4275,4275,4275,0
20230825,150700,88310365,4275,4275,4275,4275,0
20230825,150600,88310365,4275,4275,4275,4275,4
20230825,150500,88293265,4280,4280,4280,4280,0
20230825,150400,88293265,4280,4280,4280,4280,1
20230825,150300,88288985,4270,4270,4270,4270,100
20230825,150200,87861985,4280,4280,4280,4280,10
20230825,150100,87819185,4280,4280,4280,4280,1
20230825,150000,87814905,4280,4280,4280,4280,0
20230825,145900,87814905,4280,4280,4280,4280,0
20230825,145800,87814905,4280,4270,4280,4270,264
20230825,145700,86687235,4275,4275,4275,4275,375
20230825,145600,85084110,4280,4280,4280,4280,0
20230825,145500,85084110,4280,4280,4280,4280,0
20230825,145400,85084110,4280,4280,4280,4280,5
20230825,145300,85062710,4285,4285,4285,4285,23
20230825,145200,84964155,4285,4285,4285,4285,0
20230825,145100,84964155,4285,4285,4285,4285,218
20230825,145000,84030025,4285,4285,4285,4285,0
20230825,144900,84030025,4285,4285,4285,4285,0
20230825,144800,84030025,4285,4280,4285,4280,273
20230825,144700,82861420,4280,4280,4280,4280,63
20230825,144600,82591780,4280,4275,4280,4275,230
20230825,144500,81608380,4275,4280,4280,4275,40
20230825,144400,81437375,4275,4275,4275,4275,0
20230825,144300,81437375,4275,4275,4275,4275,3
20230825,144200,81424550,4280,4280,4280,4280,0
20230825,144100,81424550,4280,4280,4280,4280,16
20230825,144000,81356070,4285,4285,4285,4285,0
20230825,143900,81356070,4285,4285,4285,4285,5
20230825,143800,81334645,4285,4285,4285,4285,0
20230825,143700,81334645,4285,4285,4285,4285,0
20230825,143600,81334645,4285,4285,4285,4285,0
20230825,143500,81334645,4285,4285,4285,4285,0
20230825,143400,81334645,4285,4285,4285,4285,0
20230825,143300,81334645,4285,4285,4285,4285,0
20230825,143200,81334645,4285,4285,4285,4285,0
20230825,143100,81334645,4285,4285,4285,4285,0
20230825,143000,81334645,4285,4285,4285,4285,0
20230825,142900,81334645,4285,4285,4285,4285,0
20230825,142800,81334645,4285,4275,4285,4275,317
20230825,142700,79979100,4280,4280,4280,4280,2
20230825,142600,79970540,4280,4280,4280,4280,0
20230825,142500,79970540,4280,4280,4280,4280,1
20230825,142400,79966260,4280,4280,4280,4280,14
20230825,142300,79906340,4280,4280,4280,4280,6
20230825,142200,79880660,4275,4275,4275,4275,0
20230825,142100,79880660,4275,4275,4275,4275,0
20230825,142000,79880660,4275,4275,4275,4275,0
20230825,141900,79880660,4275,4275,4275,4275,0
20230825,141800,79880660,4275,4275,4275,4275,0
20230825,141700,79880660,4275,4275,4275,4275,0
20230825,141600,79880660,4275,4280,4280,4275,35
20230825,141500,79730975,4275,4275,4275,4275,0
20230825,141400,79730975,4275,4275,4275,4275,0
20230825,141300,79730975,4275,4275,4275,4275,0
20230825,141200,79730975,4275,4275,4275,4275,0
20230825,141100,79730975,4275,4275,4275,4275,0
20230825,141000,79730975,4275,4275,4285,4275,294
20230825,140900,78473795,4275,4275,4275,4275,0
20230825,140800,78473795,4275,4275,4275,4275,0
20230825,140700,78473795,4275,4275,4275,4275,0
20230825,140600,78473795,4275,4275,4275,4275,0
20230825,140500,78473795,4275,4275,4275,4275,0
20230825,140400,78473795,4275,4275,4275,4275,0
20230825,140300,78473795,4275,4275,4275,4275,0
20230825,140200,78473795,4275,4280,4280,4275,17
20230825,140100,78401045,4285,4285,4285,4285,1
20230825,140000,78396760,4285,4285,4285,4285,1
20230825,135900,78392475,4280,4280,4280,4280,9
20230825,135800,78353955,4275,4275,4275,4275,0
20230825,135700,78353955,4275,4275,4275,4275,0
20230825,135600,78353955,4275,4275,4275,4275,0
20230825,135500,78353955,4275,4275,4275,4275,0
20230825,135400,78353955,4275,4275,4275,4275,0
20230825,135300,78353955,4275,4275,4275,4275,0
20230825,135200,78353955,4275,4275,4275,4275,0
20230825,135100,78353955,4275,4275,4275,4275,0
20230825,135000,78353955,4275,4275,4275,4275,0
20230825,134900,78353955,4275,4275,4275,4275,0
20230825,134800,78353955,4275,4280,4280,4275,9
20230825,134700,78315440,4285,4285,4285,4285,1
20230825,134600,78311155,4285,4280,4285,4280,424
20230825,134500,76496220,4275,4275,4275,4275,0
20230825,134400,76496220,4275,4275,4275,4275,2
20230825,134300,76487670,4280,4280,4280,4280,1
20230825,134200,76483390,4280,4280,4280,4280,0
20230825,134100,76483390,4280,4280,4280,4280,84
20230825,134000,76123870,4280,4280,4280,4280,0
20230825,133900,76123870,4280,4280,4280,4280,0
20230825,133800,76123870,4280,4280,4280,4280,31
20230825,133700,75991190,4280,4280,4280,4280,0
20230825,133600,75991190,4280,4280,4280,4280,0
20230825,133500,75991190,4280,4280,4280,4280,0
20230825,133400,75991190,4280,4280,4280,4280,0
20230825,133300,75991190,4280,4280,4280,4280,0
20230825,133200,75991190,4280,4280,4280,4280,0
20230825,133100,75991190,4280,4280,4280,4280,0
20230825,133000,75991190,4280,4280,4280,4280,0
20230825,132900,75991190,4280,4280,4280,4280,0
20230825,132800,75991190,4280,4280,4280,4280,0
20230825,132700,75991190,4280,4280,4280,4280,0
20230825,132600,75991190,4280,4280,4280,4280,0
20230825,132500,75991190,4280,4280,4280,4280,0
20230825,132400,75991190,4280,4280,4280,4280,0
20230825,132300,75991190,4280,4280,4280,4280,0
20230825,132200,75991190,4280,4280,4280,4280,52
20230825,132100,75768630,4280,4285,4285,4280,63
20230825,132000,75498970,4290,4290,4290,4290,0
20230825,131900,75498970,4290,4290,4290,4290,4
20230825,131800,75481810,4280,4280,4280,4280,0
20230825,131700,75481810,4280,4280,4280,4280,0
20230825,131600,75481810,4280,4280,4280,4280,0
20230825,131500,75481810,4280,4280,4280,4280,0
20230825,131400,75481810,4280,4280,4280,4280,0
20230825,131300,75481810,4280,4280,4280,4280,0
20230825,131200,75481810,4280,4280,4280,4280,0
20230825,131100,75481810,4280,4280,4280,4280,0
20230825,131000,75481810,4280,4280,4280,4280,0
20230825,130900,75481810,4280,4280,4280,4280,2
20230825,130800,75473250,4290,4280,4290,4280,4
20230825,130700,75456120,4290,4280,4290,4280,327
20230825,130600,74055270,4280,4280,4280,4280,0
20230825,130500,74055270,4280,4280,4280,4280,50
20230825,130400,73841270,4275,4275,4275,4275,133
20230825,130300,73272695,4270,4270,4270,4270,0
20230825,130200,73272695,4270,4270,4270,4270,0
20230825,130100,73272695,4270,4270,4270,4270,320
20230825,130000,71906295,4270,4270,4270,4270,0
20230825,125900,71906295,4270,4270,4270,4270,0
20230825,125800,71906295,4270,4270,4270,4270,0
20230825,125700,71906295,4270,4270,4270,4270,0
20230825,125600,71906295,4270,4270,4270,4270,220
20230825,125500,70966895,4270,4270,4270,4270,0
20230825,125400,70966895,4270,4270,4270,4270,0
20230825,125300,70966895,4270,4270,4270,4270,0
20230825,125200,70966895,4270,4270,4270,4270,0
20230825,125100,70966895,4270,4270,4270,4270,0
20230825,125000,70966895,4270,4270,4270,4270,649
20230825,124900,68195665,4270,4270,4270,4270,884
20230825,124800,64420985,4270,4270,4270,4270,0
20230825,124700,64420985,4270,4270,4270,4270,0
20230825,124600,64420985,4270,4270,4270,4270,21
20230825,124500,64331315,4270,4270,4270,4270,0
20230825,124400,64331315,4270,4270,4270,4270,0
20230825,124300,64331315,4270,4270,4270,4270,0
20230825,124200,64331315,4270,4270,4270,4270,0
20230825,124100,64331315,4270,4270,4270,4270,50
20230825,124000,64117815,4270,4270,4270,4270,0
20230825,123900,64117815,4270,4270,4270,4270,0
20230825,123800,64117815,4270,4270,4270,4270,0
20230825,123700,64117815,4270,4270,4270,4270,0
20230825,123600,64117815,4270,4270,4270,4270,0
20230825,123500,64117815,4270,4270,4270,4270,0
20230825,123400,64117815,4270,4270,4270,4270,0
20230825,123300,64117815,4270,4270,4270,4270,0
20230825,123200,64117815,4270,4270,4270,4270,0
20230825,123100,64117815,4270,4270,4270,4270,0
20230825,123000,64117815,4270,4270,4270,4270,0
20230825,122900,64117815,4270,4270,4270,4270,240
20230825,122800,63093015,4270,4270,4270,4270,1
20230825,122700,63088745,4270,4270,4270,4270,0
20230825,122600,63088745,4270,4270,4270,4270,0
20230825,122500,63088745,4270,4270,4270,4270,0
20230825,122400,63088745,4270,4270,4270,4270,0
20230825,122300,63088745,4270,4270,4270,4270,0
20230825,122200,63088745,4270,4270,4270,4270,470
20230825,122100,61081845,4280,4280,4280,4280,0
20230825,122000,61081845,4280,4280,4280,4280,0
20230825,121900,61081845,4280,4280,4280,4280,0
20230825,121800,61081845,4280,4280,4280,4280,22
20230825,121700,60987685,4265,4265,4265,4265,0
20230825,121600,60987685,4265,4265,4265,4265,1
20230825,121500,60983420,4265,4265,4265,4265,0
20230825,121400,60983420,4265,4275,4275,4265,8
20230825,121300,60949235,4265,4265,4265,4265,0
20230825,121200,60949235,4265,4265,4265,4265,0
20230825,121100,60949235,4265,4265,4265,4265,0
20230825,121000,60949235,4265,4265,4265,4265,0
20230825,120900,60949235,4265,4270,4285,4265,337
20230825,120800,59511040,4275,4275,4275,4275,151
20230825,120700,58865515,4275,4275,4290,4275,52
20230825,120600,58642765,4275,4280,4280,4275,243
20230825,120500,57603765,4280,4280,4280,4280,0
20230825,120400,57603765,4280,4280,4280,4280,0
20230825,120300,57603765,4280,4280,4280,4280,0
20230825,120200,57603765,4280,4280,4280,4280,0
20230825,120100,57603765,4280,4280,4280,4280,0
20230825,120000,57603765,4280,4280,4280,4280,2
20230825,115900,57595205,4285,4285,4285,4285,0
20230825,115800,57595205,4285,4285,4285,4285,0
20230825,115700,57595205,4285,4285,4285,4285,5
20230825,115600,57573780,4300,4280,4300,4280,576
20230825,115500,55108180,4280,4280,4280,4280,1
20230825,115400,55103900,4285,4285,4285,4285,0
20230825,115300,55103900,4285,4285,4285,4285,0
20230825,115200,55103900,4285,4285,4285,4285,0
20230825,115100,55103900,4285,4285,4285,4285,0
20230825,115000,55103900,4285,4280,4285,4280,89
20230825,114900,54722930,4285,4285,4285,4285,6
20230825,114800,54697220,4295,4295,4295,4295,0
20230825,114700,54697220,4295,4295,4295,4295,0
20230825,114600,54697220,4295,4295,4295,4295,0
20230825,114500,54697220,4295,4295,4295,4295,4
20230825,114400,54680040,4280,4280,4280,4280,0
20230825,114300,54680040,4280,4280,4280,4280,0
20230825,114200,54680040,4280,4280,4280,4280,0
20230825,114100,54680040,4280,4280,4280,4280,0
20230825,114000,54680040,4280,4280,4280,4280,0
20230825,113900,54680040,4280,4280,4280,4280,1
20230825,113800,54675760,4300,4300,4300,4300,0
20230825,113700,54675760,4300,4300,4300,4300,0
20230825,113600,54675760,4300,4300,4300,4300,0
20230825,113500,54675760,4300,4300,4300,4300,0
20230825,113400,54675760,4300,4300,4300,4300,0
20230825,113300,54675760,4300,4300,4300,4280,438
20230825,113200,52799230,4300,4300,4300,4300,0
20230825,113100,52799230,4300,4300,4300,4300,0
20230825,113000,52799230,4300,4300,4300,4300,0
20230825,112900,52799230,4300,4300,4300,4300,115
20230825,112800,52304730,4305,4305,4305,4305,4
20230825,112700,52287510,4305,4305,4305,4305,15
20230825,112600,52222935,4305,4305,4305,4305,0
20230825,112500,52222935,4305,4305,4305,4305,0
20230825,112400,52222935,4305,4305,4305,4305,0
20230825,112300,52222935,4305,4305,4305,4305,0
20230825,112200,52222935,4305,4300,4305,4300,227
20230825,112100,51246700,4305,4305,4305,4305,0
20230825,112000,51246700,4305,4305,4305,4305,0
20230825,111900,51246700,4305,4305,4305,4305,0
20230825,111800,51246700,4305,4305,4305,4305,0
20230825,111700,51246700,4305,4305,4305,4305,4
20230825,111600,51229480,4305,4290,4305,4290,2227
20230825,111500,41658670,4290,4290,4290,4290,0
20230825,111400,41658670,4290,4290,4290,4290,5
20230825,111300,41637220,4290,4290,4290,4290,4
20230825,111200,41620060,4290,4290,4290,4290,0
20230825,111100,41620060,4290,4290,4290,4290,0
20230825,111000,41620060,4290,4290,4290,4290,4
20230825,110900,41602900,4290,4290,4290,4290,0
20230825,110800,41602900,4290,4290,4290,4290,0
20230825,110700,41602900,4290,4290,4290,4290,0
20230825,110600,41602900,4290,4290,4290,4290,5
20230825,110500,41581450,4290,4285,4290,4285,236
20230825,110400,40569990,4280,4280,4280,4280,0
20230825,110300,40569990,4280,4280,4280,4280,0
20230825,110200,40569990,4280,4280,4280,4280,203
20230825,110100,39701150,4280,4280,4280,4280,0
20230825,110000,39701150,4280,4280,4280,4280,0
20230825,105900,39701150,4280,4280,4280,4280,0
20230825,105800,39701150,4280,4280,4280,4280,0
20230825,105700,39701150,4280,4280,4280,4280,4
20230825,105600,39684030,4280,4280,4280,4280,0
20230825,105500,39684030,4280,4280,4280,4280,0
20230825,105400,39684030,4280,4280,4280,4280,5
20230825,105300,39662630,4290,4290,4290,4290,10
20230825,105200,39619730,4290,4280,4290,4280,1063
20230825,105100,35069460,4280,4285,4285,4280,23
20230825,105000,34970915,4285,4290,4290,4285,18
20230825,104900,34893705,4295,4295,4295,4295,4
20230825,104800,34876525,4295,4295,4295,4295,55
20230825,104700,34640300,4300,4300,4300,4300,4
20230825,104600,34623100,4305,4305,4305,4305,0
20230825,104500,34623100,4305,4305,4305,4305,0
20230825,104400,34623100,4305,4305,4305,4305,4
20230825,104300,34605880,4305,4305,4305,4305,0
20230825,104200,34605880,4305,4305,4305,4305,0
20230825,104100,34605880,4305,4305,4305,4305,4
20230825,104000,34588660,4305,4305,4305,4305,0
20230825,103900,34588660,4305,4295,4305,4285,117
20230825,103800,34086615,4305,4305,4305,4305,0
20230825,103700,34086615,4305,4305,4305,4305,4
20230825,103600,34069395,4305,4305,4305,4305,0
20230825,103500,34069395,4305,4305,4305,4305,0
20230825,103400,34069395,4305,4305,4305,4305,4
20230825,103300,34052175,4305,4305,4305,4305,0
20230825,103200,34052175,4305,4305,4305,4305,0
20230825,103100,34052175,4305,4305,4305,4305,4
20230825,103000,34034955,4295,4295,4295,4295,14
20230825,102900,33974825,4295,4295,4295,4295,0
20230825,102800,33974825,4295,4295,4295,4295,0
20230825,102700,33974825,4295,4295,4295,4295,4
20230825,102600,33957645,4295,4295,4295,4295,0
20230825,102500,33957645,4295,4295,4295,4295,0
20230825,102400,33957645,4295,4295,4295,4295,4
20230825,102300,33940465,4295,4295,4295,4295,0
20230825,102200,33940465,4295,4295,4295,4295,4
20230825,102100,33923285,4300,4300,4300,4300,0
20230825,102000,33923285,4300,4300,4300,4300,8
20230825,101900,33888885,4300,4300,4300,4300,0
20230825,101800,33888885,4300,4290,4300,4285,742
20230825,101700,30708330,4295,4295,4295,4295,28
20230825,101600,30588070,4300,4300,4300,4300,0
20230825,101500,30588070,4300,4300,4300,4300,5
20230825,101400,30566570,4300,4300,4300,4300,4
20230825,101300,30549370,4305,4305,4305,4305,4
20230825,101200,30532150,4300,4300,4300,4300,8
20230825,101100,30497750,4300,4300,4300,4300,4
20230825,101000,30480550,4295,4295,4295,4295,1
20230825,100900,30476255,4305,4305,4305,4305,157
20230825,100800,29800370,4295,4295,4295,4295,2
20230825,100700,29791780,4310,4310,4310,4310,0
20230825,100600,29791780,4310,4310,4310,4310,5
20230825,100500,29770230,4310,4305,4310,4305,505
20230825,100400,27595950,4305,4305,4305,4305,4
20230825,100300,27578730,4295,4295,4295,4295,0
20230825,100200,27578730,4295,4305,4305,4295,5
20230825,100100,27557215,4310,4310,4310,4310,0
20230825,100000,27557215,4310,4310,4310,4310,4
20230825,095900,27539975,4310,4310,4310,4310,0
20230825,095800,27539975,4310,4310,4310,4310,8
20230825,095700,27505495,4310,4310,4310,4310,4
20230825,095600,27488255,4305,4305,4305,4305,0
20230825,095500,27488255,4305,4305,4305,4305,13
20230825,095400,27432290,4305,4305,4305,4305,0
20230825,095300,27432290,4305,4305,4305,4305,4
20230825,095200,27415070,4305,4300,4305,4300,74
20230825,095100,27096830,4300,4295,4300,4295,51
20230825,095000,26877560,4290,4290,4290,4290,3
20230825,094900,26864690,4295,4295,4295,4295,0
20230825,094800,26864690,4295,4290,4295,4290,234
20230825,094700,25860810,4300,4300,4300,4300,0
20230825,094600,25860810,4300,4300,4300,4300,4
20230825,094500,25843610,4300,4300,4300,4300,54
20230825,094400,25611410,4300,4300,4300,4300,0
20230825,094300,25611410,4300,4300,4300,4300,4
20230825,094200,25594210,4300,4300,4300,4300,0
20230825,094100,25594210,4300,4300,4300,4300,100
20230825,094000,25164210,4300,4300,4300,4300,4
20230825,093900,25147010,4300,4300,4300,4300,0
20230825,093800,25147010,4300,4300,4300,4300,26
20230825,093700,25035210,4300,4300,4300,4300,5
20230825,093600,25013710,4300,4300,4300,4300,1
20230825,093500,25009410,4300,4300,4300,4300,190
20230825,093400,24192410,4315,4315,4315,4315,0
20230825,093300,24192410,4315,4315,4315,4315,108
20230825,093200,23726390,4320,4320,4320,4320,0
20230825,093100,23726390,4320,4320,4320,4320,1
20230825,093000,23722070,4280,4280,4280,4280,0
20230825,092900,23722070,4280,4280,4280,4280,0
20230825,092800,23722070,4280,4280,4280,4280,0
20230825,092700,23722070,4280,4280,4280,4280,0
20230825,092600,23722070,4280,4280,4280,4280,0
20230825,092500,23722070,4280,4280,4280,4280,0
20230825,092400,23722070,4280,4280,4280,4280,0
20230825,092300,23722070,4280,4280,4280,4280,0
20230825,092200,23722070,4280,4280,4280,4280,0
20230825,092100,23722070,4280,4280,4280,4280,1319
20230825,092000,18076750,4280,4280,4280,4280,518
20230825,091900,15859710,4260,4260,4260,4260,0
20230825,091800,15859710,4260,4260,4260,4260,0
20230825,091700,15859710,4260,4260,4260,4260,0
20230825,091600,15859710,4260,4260,4260,4260,334
20230825,091500,14436870,4255,4255,4255,4255,0
20230825,091400,14436870,4255,4255,4255,4255,0
20230825,091300,14436870,4255,4260,4260,4255,100
20230825,091200,14010930,4255,4275,4280,4255,36
20230825,091100,13856920,4280,4280,4280,4280,0
20230825,091000,13856920,4280,4280,4280,4280,0
20230825,090900,13856920,4280,4280,4280,4280,5
20230825,090800,13835520,4280,4280,4280,4280,0
20230825,090700,13835520,4280,4280,4280,4280,0
20230825,090600,13835520,4280,4280,4280,4280,1
20230825,090500,13831240,4265,4265,4265,4265,50
20230825,090400,13617990,4265,4260,4265,4255,735
20230825,090300,10489970,4260,4260,4260,4260,0
20230825,090200,10489970,4260,4285,4285,4250,1222
20230825,090100,5289505,4290,4295,4295,4290,10
20230825,090000,5246580,4295,4310,4310,4295,1218