KissMeData/039340/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,191200,265226370,6220,6220,6220,6220,3446
20230825,191100,265226370,6220,6220,6220,6220,0
20230825,191000,265226370,6220,6220,6220,6220,0
20230825,190900,265226370,6220,6220,6220,6220,0
20230825,190800,265226370,6220,6220,6220,6220,0
20230825,190700,265226370,6220,6220,6220,6220,0
20230825,190600,265226370,6220,6220,6220,6220,0
20230825,190500,265226370,6220,6220,6220,6220,0
20230825,190400,265226370,6220,6220,6220,6220,0
20230825,190300,265226370,6220,6220,6220,6220,0
20230825,190200,265226370,6220,6220,6220,6220,0
20230825,190100,265226370,6220,6220,6220,6220,0
20230825,190000,265226370,6220,6220,6220,6220,0
20230825,185900,265226370,6220,6220,6220,6220,0
20230825,185800,265226370,6220,6220,6220,6220,0
20230825,185700,265226370,6220,6220,6220,6220,0
20230825,185600,265226370,6220,6220,6220,6220,0
20230825,185500,265226370,6220,6220,6220,6220,0
20230825,185400,265226370,6220,6220,6220,6220,0
20230825,185300,265226370,6220,6220,6220,6220,0
20230825,185200,265226370,6220,6220,6220,6220,0
20230825,185100,265226370,6220,6220,6220,6220,0
20230825,185000,265226370,6220,6220,6220,6220,0
20230825,184900,265226370,6220,6220,6220,6220,0
20230825,184800,265226370,6220,6220,6220,6220,0
20230825,184700,265226370,6220,6220,6220,6220,0
20230825,184600,265226370,6220,6220,6220,6220,0
20230825,184500,265226370,6220,6220,6220,6220,0
20230825,184400,265226370,6220,6220,6220,6220,0
20230825,184300,265226370,6220,6220,6220,6220,0
20230825,184200,265226370,6220,6220,6220,6220,3446
20230825,184100,265226370,6220,6220,6220,6220,0
20230825,184000,265226370,6220,6220,6220,6220,0
20230825,183900,265226370,6220,6220,6220,6220,0
20230825,183800,265226370,6220,6220,6220,6220,0
20230825,183700,265226370,6220,6220,6220,6220,0
20230825,183600,265226370,6220,6220,6220,6220,0
20230825,183500,265226370,6220,6220,6220,6220,0
20230825,183400,265226370,6220,6220,6220,6220,0
20230825,183300,265226370,6220,6220,6220,6220,0
20230825,183200,265226370,6220,6220,6220,6220,0
20230825,183100,265226370,6220,6220,6220,6220,0
20230825,183000,265226370,6220,6220,6220,6220,0
20230825,182900,265226370,6220,6220,6220,6220,0
20230825,182800,265226370,6220,6220,6220,6220,0
20230825,182700,265226370,6220,6220,6220,6220,0
20230825,182600,265226370,6220,6220,6220,6220,0
20230825,182500,265226370,6220,6220,6220,6220,0
20230825,182400,265226370,6220,6220,6220,6220,0
20230825,182300,265226370,6220,6220,6220,6220,0
20230825,182200,265226370,6220,6220,6220,6220,0
20230825,182100,265226370,6220,6220,6220,6220,0
20230825,182000,265226370,6220,6220,6220,6220,0
20230825,181900,265226370,6220,6220,6220,6220,0
20230825,181800,265226370,6220,6220,6220,6220,0
20230825,181700,265226370,6220,6220,6220,6220,0
20230825,181600,265226370,6220,6220,6220,6220,0
20230825,181500,265226370,6220,6220,6220,6220,0
20230825,181400,265226370,6220,6220,6220,6220,0
20230825,181300,265226370,6220,6220,6220,6220,0
20230825,181200,265226370,6220,6220,6220,6220,3446
20230825,181100,265226370,6220,6220,6220,6220,0
20230825,181000,265226370,6220,6220,6220,6220,0
20230825,180900,265226370,6220,6220,6220,6220,0
20230825,180800,265226370,6220,6220,6220,6220,0
20230825,180700,265226370,6220,6220,6220,6220,0
20230825,180600,265226370,6220,6220,6220,6220,0
20230825,180500,265226370,6220,6220,6220,6220,0
20230825,180400,265226370,6220,6220,6220,6220,0
20230825,180300,265226370,6220,6220,6220,6220,0
20230825,180200,265226370,6220,6220,6220,6220,0
20230825,180100,265226370,6220,6220,6220,6220,0
20230825,180000,265226370,6220,6220,6220,6220,0
20230825,175900,265226370,6220,6220,6220,6220,0
20230825,175800,265226370,6220,6220,6220,6220,0
20230825,175700,265226370,6220,6220,6220,6220,0
20230825,175600,265226370,6220,6220,6220,6220,0
20230825,175500,265226370,6220,6220,6220,6220,0
20230825,175400,265226370,6220,6220,6220,6220,0
20230825,175300,265226370,6220,6220,6220,6220,0
20230825,175200,265226370,6220,6220,6220,6220,0
20230825,175100,265226370,6220,6220,6220,6220,0
20230825,175000,265226370,6220,6220,6220,6220,0
20230825,174900,265226370,6220,6220,6220,6220,0
20230825,174800,265226370,6220,6220,6220,6220,0
20230825,174700,265226370,6220,6220,6220,6220,0
20230825,174600,265226370,6220,6220,6220,6220,0
20230825,174500,265226370,6220,6220,6220,6220,0
20230825,174400,265226370,6220,6220,6220,6220,0
20230825,174300,265226370,6220,6220,6220,6220,0
20230825,174200,265226370,6220,6220,6220,6220,3446
20230825,174100,265226370,6220,6220,6220,6220,0
20230825,174000,265226370,6220,6220,6220,6220,0
20230825,173900,265226370,6220,6220,6220,6220,0
20230825,173800,265226370,6220,6220,6220,6220,0
20230825,173700,265226370,6220,6220,6220,6220,0
20230825,173600,265226370,6220,6220,6220,6220,0
20230825,173500,265226370,6220,6220,6220,6220,0
20230825,173400,265226370,6220,6220,6220,6220,0
20230825,173300,265226370,6220,6220,6220,6220,0
20230825,173200,265226370,6220,6220,6220,6220,0
20230825,173100,265226370,6220,6220,6220,6220,0
20230825,173000,265226370,6220,6220,6220,6220,0
20230825,172900,265226370,6220,6220,6220,6220,0
20230825,172800,265226370,6220,6220,6220,6220,0
20230825,172700,265226370,6220,6220,6220,6220,0
20230825,172600,265226370,6220,6220,6220,6220,0
20230825,172500,265226370,6220,6220,6220,6220,0
20230825,172400,265226370,6220,6220,6220,6220,0
20230825,172300,265226370,6220,6220,6220,6220,0
20230825,172200,265226370,6220,6220,6220,6220,0
20230825,172100,265226370,6220,6220,6220,6220,0
20230825,172000,265226370,6220,6220,6220,6220,0
20230825,171900,265226370,6220,6220,6220,6220,0
20230825,171800,265226370,6220,6220,6220,6220,0
20230825,171700,265226370,6220,6220,6220,6220,0
20230825,171600,265226370,6220,6220,6220,6220,0
20230825,171500,265226370,6220,6220,6220,6220,0
20230825,171400,265226370,6220,6220,6220,6220,0
20230825,171300,265226370,6220,6220,6220,6220,0
20230825,171200,265226370,6220,6220,6220,6220,3446
20230825,171100,265226370,6220,6220,6220,6220,0
20230825,171000,265226370,6220,6220,6220,6220,0
20230825,170900,265226370,6220,6220,6220,6220,0
20230825,170800,265226370,6220,6220,6220,6220,0
20230825,170700,265226370,6220,6220,6220,6220,0
20230825,170600,265226370,6220,6220,6220,6220,0
20230825,170500,265226370,6220,6220,6220,6220,0
20230825,170400,265226370,6220,6220,6220,6220,0
20230825,170300,265226370,6220,6220,6220,6220,0
20230825,170200,265226370,6220,6220,6220,6220,0
20230825,170100,265226370,6220,6220,6220,6220,0
20230825,170000,265226370,6220,6220,6220,6220,0
20230825,165900,265226370,6220,6220,6220,6220,0
20230825,165800,265226370,6220,6220,6220,6220,0
20230825,165700,265226370,6220,6220,6220,6220,0
20230825,165600,265226370,6220,6220,6220,6220,0
20230825,165500,265226370,6220,6220,6220,6220,0
20230825,165400,265226370,6220,6220,6220,6220,0
20230825,165300,265226370,6220,6220,6220,6220,0
20230825,165200,265226370,6220,6220,6220,6220,0
20230825,165100,265226370,6220,6220,6220,6220,0
20230825,165000,265226370,6220,6220,6220,6220,0
20230825,164900,265226370,6220,6220,6220,6220,0
20230825,164800,265226370,6220,6220,6220,6220,0
20230825,164700,265226370,6220,6220,6220,6220,0
20230825,164600,265226370,6220,6220,6220,6220,0
20230825,164500,265226370,6220,6220,6220,6220,0
20230825,164400,265226370,6220,6220,6220,6220,0
20230825,164300,265226370,6220,6220,6220,6220,0
20230825,164200,265226370,6220,6220,6220,6220,3446
20230825,164100,265226370,6220,6220,6220,6220,0
20230825,164000,265226370,6220,6220,6220,6220,0
20230825,163900,265226370,6220,6220,6220,6220,0
20230825,163800,265226370,6220,6220,6220,6220,0
20230825,163700,265226370,6220,6220,6220,6220,0
20230825,163600,265226370,6220,6220,6220,6220,0
20230825,163500,265226370,6220,6220,6220,6220,0
20230825,163400,265226370,6220,6220,6220,6220,0
20230825,163300,265226370,6220,6220,6220,6220,0
20230825,163200,265226370,6220,6220,6220,6220,0
20230825,163100,265226370,6220,6220,6220,6220,0
20230825,163000,265226370,6220,6220,6220,6220,0
20230825,162900,265226370,6220,6220,6220,6220,0
20230825,162800,265226370,6220,6220,6220,6220,0
20230825,162700,265226370,6220,6220,6220,6220,0
20230825,162600,265226370,6220,6220,6220,6220,0
20230825,162500,265226370,6220,6220,6220,6220,0
20230825,162400,265226370,6220,6220,6220,6220,0
20230825,162300,265226370,6220,6220,6220,6220,0
20230825,162200,265226370,6220,6220,6220,6220,0
20230825,162100,265226370,6220,6220,6220,6220,0
20230825,162000,265226370,6220,6220,6220,6220,0
20230825,161900,265226370,6220,6220,6220,6220,0
20230825,161800,265226370,6220,6220,6220,6220,0
20230825,161700,265226370,6220,6220,6220,6220,0
20230825,161600,265226370,6220,6220,6220,6220,0
20230825,161500,265226370,6220,6220,6220,6220,0
20230825,161400,265226370,6220,6220,6220,6220,0
20230825,161300,265226370,6220,6220,6220,6220,0
20230825,161200,265226370,6220,6220,6220,6220,3446
20230825,161100,265226370,6220,6220,6220,6220,0
20230825,161000,265226370,6220,6220,6220,6220,0
20230825,160900,265226370,6220,6220,6220,6220,0
20230825,160800,265226370,6220,6220,6220,6220,0
20230825,160700,265226370,6220,6220,6220,6220,0
20230825,160600,265226370,6220,6220,6220,6220,0
20230825,160500,265226370,6220,6220,6220,6220,0
20230825,160400,265226370,6220,6220,6220,6220,0
20230825,160300,265226370,6220,6220,6220,6220,0
20230825,160200,265226370,6220,6220,6220,6220,0
20230825,160100,265226370,6220,6220,6220,6220,0
20230825,160000,265226370,6220,6220,6220,6220,0
20230825,155900,265226370,6220,6220,6220,6220,0
20230825,155800,265226370,6220,6220,6220,6220,0
20230825,155700,265226370,6220,6220,6220,6220,0
20230825,155600,265226370,6220,6220,6220,6220,0
20230825,155500,265226370,6220,6220,6220,6220,0
20230825,155400,265226370,6220,6220,6220,6220,0
20230825,155300,265226370,6220,6220,6220,6220,0
20230825,155200,265226370,6220,6220,6220,6220,0
20230825,155100,265226370,6220,6220,6220,6220,0
20230825,155000,265226370,6220,6220,6220,6220,0
20230825,154900,265226370,6220,6220,6220,6220,0
20230825,154800,265226370,6220,6220,6220,6220,0
20230825,154700,265226370,6220,6220,6220,6220,0
20230825,154600,265226370,6220,6220,6220,6220,0
20230825,154500,265226370,6220,6220,6220,6220,0
20230825,154400,265226370,6220,6220,6220,6220,0
20230825,154300,265226370,6220,6220,6220,6220,0
20230825,154200,265226370,6220,6220,6220,6220,3446
20230825,154100,265226370,6220,6220,6220,6220,0
20230825,154000,265226370,6220,6220,6220,6220,0
20230825,153900,265226370,6220,6220,6220,6220,0
20230825,153800,265226370,6220,6220,6220,6220,0
20230825,153700,265226370,6220,6220,6220,6220,0
20230825,153600,265226370,6220,6220,6220,6220,0
20230825,153500,265226370,6220,6220,6220,6220,0
20230825,153400,265226370,6220,6220,6220,6220,0
20230825,153300,265226370,6220,6220,6220,6220,0
20230825,153200,265226370,6220,6220,6220,6220,0
20230825,153100,265226370,6220,6220,6220,6220,0
20230825,153000,265226370,6220,6220,6220,6220,3446
20230825,152900,243792250,6240,6240,6240,6240,0
20230825,152800,243792250,6240,6240,6240,6240,0
20230825,152700,243792250,6240,6240,6240,6240,0
20230825,152600,243792250,6240,6240,6240,6240,0
20230825,152500,243792250,6240,6240,6240,6240,0
20230825,152400,243792250,6240,6240,6240,6240,0
20230825,152300,243792250,6240,6240,6240,6240,0
20230825,152200,243792250,6240,6240,6240,6240,0
20230825,152100,243792250,6240,6240,6240,6240,0
20230825,152000,243792250,6240,6240,6240,6240,0
20230825,151900,243792250,6240,6240,6240,6240,19
20230825,151800,243673690,6240,6230,6240,6230,1521
20230825,151700,234187650,6240,6230,6240,6220,23
20230825,151600,234044500,6240,6230,6240,6230,2
20230825,151500,234032030,6240,6240,6240,6240,16
20230825,151400,233932190,6230,6230,6240,6230,31
20230825,151300,233739050,6240,6240,6240,6240,3
20230825,151200,233720330,6240,6230,6240,6230,206
20230825,151100,232434940,6220,6220,6220,6220,14
20230825,151000,232347860,6240,6230,6240,6220,800
20230825,150900,227363000,6230,6220,6230,6220,272
20230825,150800,225671150,6220,6220,6220,6220,256
20230825,150700,224078830,6220,6210,6220,6210,898
20230825,150600,218496950,6210,6210,6210,6210,53
20230825,150500,218167820,6210,6200,6210,6200,658
20230825,150400,214087150,6200,6190,6200,6190,51
20230825,150300,213771350,6200,6190,6200,6170,2795
20230825,150200,196525630,6210,6210,6210,6210,12
20230825,150100,196451110,6180,6190,6200,6170,1938
20230825,150000,184448380,6190,6190,6190,6190,94
20230825,145900,183866520,6190,6190,6190,6190,100
20230825,145800,183247520,6190,6180,6190,6180,939
20230825,145700,177444490,6180,6170,6180,6160,575
20230825,145600,173899760,6170,6160,6170,6160,1303
20230825,145500,165860400,6170,6170,6170,6170,16
20230825,145400,165761680,6170,6170,6170,6170,167
20230825,145300,164731290,6170,6170,6170,6170,125
20230825,145200,163960040,6170,6170,6170,6170,1
20230825,145100,163953870,6160,6160,6160,6160,91
20230825,145000,163393310,6160,6160,6160,6160,0
20230825,144900,163393310,6160,6160,6160,6160,21
20230825,144800,163263950,6160,6160,6160,6160,0
20230825,144700,163263950,6160,6160,6160,6160,58
20230825,144600,162906670,6170,6170,6170,6170,0
20230825,144500,162906670,6170,6170,6170,6170,17
20230825,144400,162801780,6160,6160,6160,6160,3
20230825,144300,162783300,6170,6170,6170,6170,5
20230825,144200,162752450,6170,6170,6170,6170,550
20230825,144100,159358950,6170,6170,6170,6170,50
20230825,144000,159050450,6170,6170,6170,6170,0
20230825,143900,159050450,6170,6170,6170,6170,0
20230825,143800,159050450,6170,6160,6170,6160,3184
20230825,143700,139437000,6170,6170,6170,6170,20
20230825,143600,139313600,6170,6160,6170,6160,243
20230825,143500,137814780,6170,6170,6170,6170,0
20230825,143400,137814780,6170,6170,6170,6170,1
20230825,143300,137808610,6170,6170,6170,6170,0
20230825,143200,137808610,6170,6170,6170,6170,724
20230825,143100,133341530,6180,6180,6180,6180,37
20230825,143000,133112870,6180,6180,6180,6180,1
20230825,142900,133106690,6180,6170,6180,6170,2
20230825,142800,133094340,6180,6180,6180,6180,1
20230825,142700,133088160,6170,6170,6170,6170,5
20230825,142600,133057310,6180,6180,6180,6180,0
20230825,142500,133057310,6180,6180,6180,6180,1
20230825,142400,133051130,6170,6170,6170,6170,34
20230825,142300,132841350,6170,6170,6170,6170,343
20230825,142200,130725040,6170,6170,6170,6170,0
20230825,142100,130725040,6170,6170,6170,6170,0
20230825,142000,130725040,6170,6170,6170,6170,291
20230825,141900,128929570,6170,6170,6170,6170,1
20230825,141800,128923400,6180,6180,6180,6180,0
20230825,141700,128923400,6180,6160,6180,6160,331
20230825,141600,126879020,6180,6180,6180,6170,673
20230825,141500,122724380,6180,6180,6180,6170,260
20230825,141400,121118010,6170,6160,6170,6160,1136
20230825,141300,114113070,6160,6150,6160,6150,1016
20230825,141200,107864660,6150,6150,6150,6150,1
20230825,141100,107858510,6140,6140,6140,6140,100
20230825,141000,107244510,6150,6150,6150,6150,0
20230825,140900,107244510,6150,6150,6150,6150,0
20230825,140800,107244510,6150,6150,6150,6150,1
20230825,140700,107238360,6130,6130,6130,6130,0
20230825,140600,107238360,6130,6140,6150,6130,503
20230825,140500,104145090,6140,6140,6140,6140,0
20230825,140400,104145090,6140,6140,6140,6140,0
20230825,140300,104145090,6140,6140,6140,6140,0
20230825,140200,104145090,6140,6140,6140,6140,434
20230825,140100,101480330,6140,6140,6140,6140,0
20230825,140000,101480330,6140,6130,6140,6130,11
20230825,135900,101412890,6140,6140,6140,6140,0
20230825,135800,101412890,6140,6140,6140,6140,0
20230825,135700,101412890,6140,6130,6140,6130,1448
20230825,135600,92527750,6120,6120,6130,6120,474
20230825,135500,89626860,6120,6120,6120,6120,0
20230825,135400,89626860,6120,6120,6120,6120,0
20230825,135300,89626860,6120,6120,6120,6120,0
20230825,135200,89626860,6120,6120,6120,6120,36
20230825,135100,89406540,6130,6130,6130,6130,0
20230825,135000,89406540,6130,6130,6130,6130,0
20230825,134900,89406540,6130,6130,6130,6130,0
20230825,134800,89406540,6130,6130,6130,6130,1
20230825,134700,89400410,6120,6120,6120,6120,2
20230825,134600,89388170,6130,6130,6130,6130,0
20230825,134500,89388170,6130,6130,6130,6130,0
20230825,134400,89388170,6130,6130,6130,6130,1
20230825,134300,89382040,6120,6120,6120,6120,1
20230825,134200,89375920,6130,6130,6130,6130,0
20230825,134100,89375920,6130,6120,6130,6120,10
20230825,134000,89314710,6130,6130,6130,6130,0
20230825,133900,89314710,6130,6130,6130,6130,0
20230825,133800,89314710,6130,6130,6130,6130,0
20230825,133700,89314710,6130,6130,6130,6130,0
20230825,133600,89314710,6130,6130,6130,6130,0
20230825,133500,89314710,6130,6130,6130,6130,0
20230825,133400,89314710,6130,6130,6130,6130,52
20230825,133300,88995950,6140,6140,6140,6140,0
20230825,133200,88995950,6140,6140,6140,6140,0
20230825,133100,88995950,6140,6140,6140,6140,0
20230825,133000,88995950,6140,6140,6140,6140,0
20230825,132900,88995950,6140,6140,6140,6140,0
20230825,132800,88995950,6140,6140,6140,6140,0
20230825,132700,88995950,6140,6140,6140,6140,1
20230825,132600,88989810,6130,6130,6130,6130,0
20230825,132500,88989810,6130,6130,6130,6130,10
20230825,132400,88928510,6130,6130,6130,6130,10
20230825,132300,88867210,6130,6130,6130,6130,1
20230825,132200,88861080,6140,6140,6140,6140,0
20230825,132100,88861080,6140,6140,6140,6140,0
20230825,132000,88861080,6140,6140,6140,6140,0
20230825,131900,88861080,6140,6140,6140,6140,0
20230825,131800,88861080,6140,6140,6140,6140,0
20230825,131700,88861080,6140,6140,6140,6140,0
20230825,131600,88861080,6140,6130,6140,6130,118
20230825,131500,88137720,6120,6120,6120,6120,2
20230825,131400,88125480,6130,6130,6130,6130,0
20230825,131300,88125480,6130,6130,6130,6130,0
20230825,131200,88125480,6130,6130,6130,6130,0
20230825,131100,88125480,6130,6130,6130,6130,0
20230825,131000,88125480,6130,6130,6130,6130,0
20230825,130900,88125480,6130,6120,6130,6120,7
20230825,130800,88082630,6110,6110,6110,6110,0
20230825,130700,88082630,6110,6110,6110,6110,0
20230825,130600,88082630,6110,6110,6110,6110,20
20230825,130500,87960430,6110,6110,6110,6110,0
20230825,130400,87960430,6110,6110,6110,6110,0
20230825,130300,87960430,6110,6110,6110,6110,0
20230825,130200,87960430,6110,6110,6110,6110,0
20230825,130100,87960430,6110,6110,6110,6110,465
20230825,130000,85119280,6110,6110,6110,6110,106
20230825,125900,84471620,6110,6110,6110,6110,0
20230825,125800,84471620,6110,6110,6110,6110,0
20230825,125700,84471620,6110,6110,6110,6110,212
20230825,125600,83176300,6100,6100,6100,6100,0
20230825,125500,83176300,6100,6100,6100,6100,0
20230825,125400,83176300,6100,6100,6100,6100,0
20230825,125300,83176300,6100,6100,6100,6100,100
20230825,125200,82566300,6110,6110,6110,6110,830
20230825,125100,77495000,6120,6120,6120,6120,0
20230825,125000,77495000,6120,6130,6130,6120,820
20230825,124900,72476330,6130,6130,6130,6130,211
20230825,124800,71182900,6130,6130,6130,6130,27
20230825,124700,71017390,6130,6130,6130,6130,0
20230825,124600,71017390,6130,6130,6130,6130,0
20230825,124500,71017390,6130,6130,6130,6130,5
20230825,124400,70986740,6130,6130,6130,6130,0
20230825,124300,70986740,6130,6130,6130,6130,10
20230825,124200,70925440,6130,6120,6130,6120,480
20230825,124100,67983530,6120,6120,6120,6120,1
20230825,124000,67977410,6120,6120,6120,6120,1
20230825,123900,67971290,6120,6120,6120,6120,0
20230825,123800,67971290,6120,6120,6120,6120,4
20230825,123700,67946810,6120,6120,6120,6120,0
20230825,123600,67946810,6120,6120,6120,6120,0
20230825,123500,67946810,6120,6120,6120,6120,1
20230825,123400,67940690,6120,6120,6120,6120,0
20230825,123300,67940690,6120,6120,6120,6120,0
20230825,123200,67940690,6120,6120,6120,6120,0
20230825,123100,67940690,6120,6120,6120,6120,0
20230825,123000,67940690,6120,6120,6120,6120,0
20230825,122900,67940690,6120,6120,6120,6120,0
20230825,122800,67940690,6120,6120,6120,6120,0
20230825,122700,67940690,6120,6120,6120,6120,1
20230825,122600,67934570,6080,6080,6080,6080,35
20230825,122500,67721770,6080,6080,6080,6080,0
20230825,122400,67721770,6080,6080,6080,6080,0
20230825,122300,67721770,6080,6080,6080,6080,131
20230825,122200,66925290,6080,6080,6080,6080,64
20230825,122100,66536170,6090,6090,6090,6090,0
20230825,122000,66536170,6090,6090,6090,6090,0
20230825,121900,66536170,6090,6090,6090,6090,0
20230825,121800,66536170,6090,6090,6090,6090,0
20230825,121700,66536170,6090,6090,6090,6090,0
20230825,121600,66536170,6090,6090,6090,6090,0
20230825,121500,66536170,6090,6090,6090,6090,0
20230825,121400,66536170,6090,6090,6090,6090,0
20230825,121300,66536170,6090,6090,6090,6090,0
20230825,121200,66536170,6090,6090,6090,6090,0
20230825,121100,66536170,6090,6090,6090,6090,1900
20230825,121000,54965170,6090,6090,6090,6090,0
20230825,120900,54965170,6090,6090,6090,6090,0
20230825,120800,54965170,6090,6100,6100,6090,2092
20230825,120700,42220670,6100,6100,6100,6100,0
20230825,120600,42220670,6100,6100,6100,6100,0
20230825,120500,42220670,6100,6100,6100,6100,0
20230825,120400,42220670,6100,6100,6100,6100,0
20230825,120300,42220670,6100,6110,6110,6100,176
20230825,120200,41146590,6110,6110,6110,6110,0
20230825,120100,41146590,6110,6110,6110,6110,0
20230825,120000,41146590,6110,6110,6110,6110,0
20230825,115900,41146590,6110,6110,6110,6110,0
20230825,115800,41146590,6110,6110,6110,6110,0
20230825,115700,41146590,6110,6110,6110,6110,0
20230825,115600,41146590,6110,6110,6110,6110,9
20230825,115500,41091600,6120,6120,6120,6120,0
20230825,115400,41091600,6120,6120,6120,6120,0
20230825,115300,41091600,6120,6120,6120,6120,0
20230825,115200,41091600,6120,6120,6120,6120,0
20230825,115100,41091600,6120,6120,6120,6120,0
20230825,115000,41091600,6120,6120,6120,6120,0
20230825,114900,41091600,6120,6120,6120,6120,0
20230825,114800,41091600,6120,6120,6120,6120,0
20230825,114700,41091600,6120,6120,6120,6120,0
20230825,114600,41091600,6120,6120,6120,6120,0
20230825,114500,41091600,6120,6120,6120,6120,0
20230825,114400,41091600,6120,6120,6120,6120,334
20230825,114300,39047520,6120,6120,6120,6120,0
20230825,114200,39047520,6120,6120,6120,6120,0
20230825,114100,39047520,6120,6120,6120,6120,0
20230825,114000,39047520,6120,6110,6120,6110,51
20230825,113900,38735880,6120,6120,6120,6120,0
20230825,113800,38735880,6120,6120,6120,6120,5
20230825,113700,38705280,6120,6120,6120,6120,5
20230825,113600,38674680,6100,6100,6100,6100,500
20230825,113500,35624680,6120,6120,6120,6120,0
20230825,113400,35624680,6120,6120,6120,6120,0
20230825,113300,35624680,6120,6120,6120,6120,1
20230825,113200,35618560,6130,6130,6130,6130,0
20230825,113100,35618560,6130,6130,6130,6130,1
20230825,113000,35612430,6120,6120,6130,6120,809
20230825,112900,30660950,6100,6100,6120,6100,1101
20230825,112800,23944000,6100,6100,6100,6100,0
20230825,112700,23944000,6100,6090,6100,6090,9
20230825,112600,23889110,6080,6080,6080,6080,0
20230825,112500,23889110,6080,6080,6080,6080,0
20230825,112400,23889110,6080,6080,6080,6080,0
20230825,112300,23889110,6080,6080,6080,6080,9
20230825,112200,23834390,6080,6080,6080,6080,0
20230825,112100,23834390,6080,6080,6080,6080,0
20230825,112000,23834390,6080,6080,6080,6080,2
20230825,111900,23822230,6090,6090,6090,6090,0
20230825,111800,23822230,6090,6090,6090,6090,0
20230825,111700,23822230,6090,6090,6090,6090,0
20230825,111600,23822230,6090,6090,6090,6090,0
20230825,111500,23822230,6090,6090,6090,6090,0
20230825,111400,23822230,6090,6090,6090,6090,4
20230825,111300,23797870,6090,6090,6090,6090,0
20230825,111200,23797870,6090,6090,6090,6090,1
20230825,111100,23791780,6060,6060,6060,6060,0
20230825,111000,23791780,6060,6060,6060,6060,0
20230825,110900,23791780,6060,6060,6060,6060,0
20230825,110800,23791780,6060,6060,6060,6060,0
20230825,110700,23791780,6060,6060,6060,6060,0
20230825,110600,23791780,6060,6060,6060,6060,0
20230825,110500,23791780,6060,6060,6060,6060,0
20230825,110400,23791780,6060,6060,6060,6060,0
20230825,110300,23791780,6060,6060,6060,6060,2
20230825,110200,23779660,6060,6060,6060,6060,0
20230825,110100,23779660,6060,6060,6060,6060,0
20230825,110000,23779660,6060,6060,6060,6060,0
20230825,105900,23779660,6060,6060,6060,6060,0
20230825,105800,23779660,6060,6060,6060,6060,25
20230825,105700,23628160,6060,6060,6060,6060,0
20230825,105600,23628160,6060,6060,6060,6060,0
20230825,105500,23628160,6060,6060,6060,6060,0
20230825,105400,23628160,6060,6060,6060,6060,10
20230825,105300,23567560,6090,6090,6090,6090,0
20230825,105200,23567560,6090,6070,6090,6060,109
20230825,105100,22906490,6080,6080,6080,6080,1
20230825,105000,22900410,6090,6090,6090,6090,0
20230825,104900,22900410,6090,6090,6090,6090,0
20230825,104800,22900410,6090,6090,6090,6090,0
20230825,104700,22900410,6090,6090,6090,6090,0
20230825,104600,22900410,6090,6090,6090,6090,0
20230825,104500,22900410,6090,6090,6090,6090,0
20230825,104400,22900410,6090,6090,6090,6090,0
20230825,104300,22900410,6090,6080,6090,6080,110
20230825,104200,22231510,6090,6090,6090,6090,0
20230825,104100,22231510,6090,6090,6090,6090,0
20230825,104000,22231510,6090,6090,6090,6090,12
20230825,103900,22158430,6090,6090,6090,6090,0
20230825,103800,22158430,6090,6090,6090,6090,10
20230825,103700,22097530,6090,6090,6090,6090,95
20230825,103600,21518980,6100,6100,6100,6100,0
20230825,103500,21518980,6100,6100,6100,6100,122
20230825,103400,20774780,6100,6100,6100,6100,189
20230825,103300,19621880,6100,6100,6100,6100,0
20230825,103200,19621880,6100,6100,6100,6100,0
20230825,103100,19621880,6100,6100,6100,6100,10
20230825,103000,19560880,6100,6100,6100,6100,0
20230825,102900,19560880,6100,6100,6100,6100,0
20230825,102800,19560880,6100,6100,6100,6100,0
20230825,102700,19560880,6100,6100,6100,6100,0
20230825,102600,19560880,6100,6100,6100,6100,10
20230825,102500,19499880,6100,6100,6100,6100,0
20230825,102400,19499880,6100,6100,6100,6100,0
20230825,102300,19499880,6100,6100,6100,6100,10
20230825,102200,19438880,6100,6100,6100,6100,19
20230825,102100,19322980,6100,6100,6100,6100,0
20230825,102000,19322980,6100,6090,6100,6090,65
20230825,101900,18927040,6090,6090,6090,6090,0
20230825,101800,18927040,6090,6090,6100,6090,497
20230825,101700,15899810,6090,6090,6090,6090,0
20230825,101600,15899810,6090,6090,6090,6090,0
20230825,101500,15899810,6090,6090,6090,6090,0
20230825,101400,15899810,6090,6090,6090,6090,0
20230825,101300,15899810,6090,6090,6090,6090,0
20230825,101200,15899810,6090,6090,6090,6090,0
20230825,101100,15899810,6090,6090,6090,6090,15
20230825,101000,15808460,6080,6080,6080,6080,0
20230825,100900,15808460,6080,6080,6080,6080,0
20230825,100800,15808460,6080,6080,6080,6080,0
20230825,100700,15808460,6080,6080,6080,6080,0
20230825,100600,15808460,6080,6080,6080,6080,0
20230825,100500,15808460,6080,6080,6080,6080,0
20230825,100400,15808460,6080,6080,6080,6080,0
20230825,100300,15808460,6080,6080,6080,6080,0
20230825,100200,15808460,6080,6080,6080,6080,0
20230825,100100,15808460,6080,6080,6080,6080,0
20230825,100000,15808460,6080,6080,6080,6080,10
20230825,095900,15747660,6090,6090,6090,6090,0
20230825,095800,15747660,6090,6090,6090,6090,0
20230825,095700,15747660,6090,6090,6090,6090,0
20230825,095600,15747660,6090,6090,6090,6090,222
20230825,095500,14395680,6090,6080,6090,6080,28
20230825,095400,14225170,6070,6070,6070,6070,0
20230825,095300,14225170,6070,6070,6070,6070,2
20230825,095200,14213030,6070,6070,6070,6070,7
20230825,095100,14170540,6070,6070,6070,6070,0
20230825,095000,14170540,6070,6070,6070,6070,0
20230825,094900,14170540,6070,6070,6070,6070,1
20230825,094800,14164470,6090,6090,6090,6090,0
20230825,094700,14164470,6090,6090,6090,6090,0
20230825,094600,14164470,6090,6090,6090,6090,0
20230825,094500,14164470,6090,6090,6090,6090,108
20230825,094400,13506750,6100,6100,6100,6100,0
20230825,094300,13506750,6100,6100,6100,6100,2
20230825,094200,13494550,6100,6100,6100,6100,1
20230825,094100,13488450,6110,6090,6110,6090,114
20230825,094000,12793970,6090,6090,6090,6090,0
20230825,093900,12793970,6090,6090,6090,6090,0
20230825,093800,12793970,6090,6090,6090,6090,1
20230825,093700,12787880,6060,6060,6060,6060,4
20230825,093600,12763640,6090,6090,6090,6090,1
20230825,093500,12757550,6050,6050,6050,6050,0
20230825,093400,12757550,6050,6050,6050,6050,55
20230825,093300,12424800,6050,6050,6050,6050,0
20230825,093200,12424800,6050,6060,6060,6050,55
20230825,093100,12091950,6050,6050,6050,6050,0
20230825,093000,12091950,6050,6050,6050,6050,0
20230825,092900,12091950,6050,6050,6050,6050,0
20230825,092800,12091950,6050,6050,6050,6050,0
20230825,092700,12091950,6050,6050,6050,6050,0
20230825,092600,12091950,6050,6050,6050,6050,5
20230825,092500,12061700,6050,6050,6050,6050,0
20230825,092400,12061700,6050,6050,6050,6050,0
20230825,092300,12061700,6050,6050,6050,6050,0
20230825,092200,12061700,6050,6050,6050,6050,0
20230825,092100,12061700,6050,6050,6050,6050,40
20230825,092000,11819700,6050,6050,6050,6050,0
20230825,091900,11819700,6050,6050,6050,6050,205
20230825,091800,10579450,6040,6050,6050,6040,270
20230825,091700,8948630,6050,6050,6050,6050,80
20230825,091600,8464630,6060,6060,6060,6060,0
20230825,091500,8464630,6060,6060,6060,6060,10
20230825,091400,8404030,6060,6070,6070,6060,86
20230825,091300,7882660,6070,6090,6090,6070,40
20230825,091200,7639830,6100,6100,6100,6100,0
20230825,091100,7639830,6100,6100,6100,6100,0
20230825,091000,7639830,6100,6100,6100,6100,0
20230825,090900,7639830,6100,6100,6100,6100,0
20230825,090800,7639830,6100,6100,6100,6100,0
20230825,090700,7639830,6100,6100,6100,6100,0
20230825,090600,7639830,6100,6100,6100,6100,0
20230825,090500,7639830,6100,6100,6100,6100,50
20230825,090400,7334830,6100,6100,6100,6100,1
20230825,090300,7328730,6110,6110,6110,6110,7
20230825,090200,7285960,6080,6080,6080,6080,0
20230825,090100,7285960,6080,6080,6080,6080,0
20230825,090000,7285960,6080,6100,6100,6080,1195