KissMeData/043370/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,191500,398270310,8950,8950,8950,8950,1627
20230825,191400,398270310,8950,8950,8950,8950,0
20230825,191300,398270310,8950,8950,8950,8950,0
20230825,191200,398270310,8950,8950,8950,8950,0
20230825,191100,398270310,8950,8950,8950,8950,0
20230825,191000,398270310,8950,8950,8950,8950,0
20230825,190900,398270310,8950,8950,8950,8950,0
20230825,190800,398270310,8950,8950,8950,8950,0
20230825,190700,398270310,8950,8950,8950,8950,0
20230825,190600,398270310,8950,8950,8950,8950,0
20230825,190500,398270310,8950,8950,8950,8950,0
20230825,190400,398270310,8950,8950,8950,8950,0
20230825,190300,398270310,8950,8950,8950,8950,0
20230825,190200,398270310,8950,8950,8950,8950,0
20230825,190100,398270310,8950,8950,8950,8950,0
20230825,190000,398270310,8950,8950,8950,8950,0
20230825,185900,398270310,8950,8950,8950,8950,0
20230825,185800,398270310,8950,8950,8950,8950,0
20230825,185700,398270310,8950,8950,8950,8950,0
20230825,185600,398270310,8950,8950,8950,8950,0
20230825,185500,398270310,8950,8950,8950,8950,0
20230825,185400,398270310,8950,8950,8950,8950,0
20230825,185300,398270310,8950,8950,8950,8950,0
20230825,185200,398270310,8950,8950,8950,8950,0
20230825,185100,398270310,8950,8950,8950,8950,0
20230825,185000,398270310,8950,8950,8950,8950,0
20230825,184900,398270310,8950,8950,8950,8950,0
20230825,184800,398270310,8950,8950,8950,8950,0
20230825,184700,398270310,8950,8950,8950,8950,0
20230825,184600,398270310,8950,8950,8950,8950,0
20230825,184500,398270310,8950,8950,8950,8950,1627
20230825,184400,398270310,8950,8950,8950,8950,0
20230825,184300,398270310,8950,8950,8950,8950,0
20230825,184200,398270310,8950,8950,8950,8950,0
20230825,184100,398270310,8950,8950,8950,8950,0
20230825,184000,398270310,8950,8950,8950,8950,0
20230825,183900,398270310,8950,8950,8950,8950,0
20230825,183800,398270310,8950,8950,8950,8950,0
20230825,183700,398270310,8950,8950,8950,8950,0
20230825,183600,398270310,8950,8950,8950,8950,0
20230825,183500,398270310,8950,8950,8950,8950,0
20230825,183400,398270310,8950,8950,8950,8950,0
20230825,183300,398270310,8950,8950,8950,8950,0
20230825,183200,398270310,8950,8950,8950,8950,0
20230825,183100,398270310,8950,8950,8950,8950,0
20230825,183000,398270310,8950,8950,8950,8950,0
20230825,182900,398270310,8950,8950,8950,8950,0
20230825,182800,398270310,8950,8950,8950,8950,0
20230825,182700,398270310,8950,8950,8950,8950,0
20230825,182600,398270310,8950,8950,8950,8950,0
20230825,182500,398270310,8950,8950,8950,8950,0
20230825,182400,398270310,8950,8950,8950,8950,0
20230825,182300,398270310,8950,8950,8950,8950,0
20230825,182200,398270310,8950,8950,8950,8950,0
20230825,182100,398270310,8950,8950,8950,8950,0
20230825,182000,398270310,8950,8950,8950,8950,0
20230825,181900,398270310,8950,8950,8950,8950,0
20230825,181800,398270310,8950,8950,8950,8950,0
20230825,181700,398270310,8950,8950,8950,8950,0
20230825,181600,398270310,8950,8950,8950,8950,0
20230825,181500,398270310,8950,8950,8950,8950,1627
20230825,181400,398270310,8950,8950,8950,8950,0
20230825,181300,398270310,8950,8950,8950,8950,0
20230825,181200,398270310,8950,8950,8950,8950,0
20230825,181100,398270310,8950,8950,8950,8950,0
20230825,181000,398270310,8950,8950,8950,8950,0
20230825,180900,398270310,8950,8950,8950,8950,0
20230825,180800,398270310,8950,8950,8950,8950,0
20230825,180700,398270310,8950,8950,8950,8950,0
20230825,180600,398270310,8950,8950,8950,8950,0
20230825,180500,398270310,8950,8950,8950,8950,0
20230825,180400,398270310,8950,8950,8950,8950,0
20230825,180300,398270310,8950,8950,8950,8950,0
20230825,180200,398270310,8950,8950,8950,8950,0
20230825,180100,398270310,8950,8950,8950,8950,0
20230825,180000,398270310,8950,8950,8950,8950,0
20230825,175900,398270310,8950,8950,8950,8950,0
20230825,175800,398270310,8950,8950,8950,8950,0
20230825,175700,398270310,8950,8950,8950,8950,0
20230825,175600,398270310,8950,8950,8950,8950,0
20230825,175500,398270310,8950,8950,8950,8950,0
20230825,175400,398270310,8950,8950,8950,8950,0
20230825,175300,398270310,8950,8950,8950,8950,0
20230825,175200,398270310,8950,8950,8950,8950,0
20230825,175100,398270310,8950,8950,8950,8950,0
20230825,175000,398270310,8950,8950,8950,8950,0
20230825,174900,398270310,8950,8950,8950,8950,0
20230825,174800,398270310,8950,8950,8950,8950,0
20230825,174700,398270310,8950,8950,8950,8950,0
20230825,174600,398270310,8950,8950,8950,8950,0
20230825,174500,398270310,8950,8950,8950,8950,1627
20230825,174400,398270310,8950,8950,8950,8950,0
20230825,174300,398270310,8950,8950,8950,8950,0
20230825,174200,398270310,8950,8950,8950,8950,0
20230825,174100,398270310,8950,8950,8950,8950,0
20230825,174000,398270310,8950,8950,8950,8950,0
20230825,173900,398270310,8950,8950,8950,8950,0
20230825,173800,398270310,8950,8950,8950,8950,0
20230825,173700,398270310,8950,8950,8950,8950,0
20230825,173600,398270310,8950,8950,8950,8950,0
20230825,173500,398270310,8950,8950,8950,8950,0
20230825,173400,398270310,8950,8950,8950,8950,0
20230825,173300,398270310,8950,8950,8950,8950,0
20230825,173200,398270310,8950,8950,8950,8950,0
20230825,173100,398270310,8950,8950,8950,8950,0
20230825,173000,398270310,8950,8950,8950,8950,0
20230825,172900,398270310,8950,8950,8950,8950,0
20230825,172800,398270310,8950,8950,8950,8950,0
20230825,172700,398270310,8950,8950,8950,8950,0
20230825,172600,398270310,8950,8950,8950,8950,0
20230825,172500,398270310,8950,8950,8950,8950,0
20230825,172400,398270310,8950,8950,8950,8950,0
20230825,172300,398270310,8950,8950,8950,8950,0
20230825,172200,398270310,8950,8950,8950,8950,0
20230825,172100,398270310,8950,8950,8950,8950,0
20230825,172000,398270310,8950,8950,8950,8950,0
20230825,171900,398270310,8950,8950,8950,8950,0
20230825,171800,398270310,8950,8950,8950,8950,0
20230825,171700,398270310,8950,8950,8950,8950,0
20230825,171600,398270310,8950,8950,8950,8950,0
20230825,171500,398270310,8950,8950,8950,8950,1627
20230825,171400,398270310,8950,8950,8950,8950,0
20230825,171300,398270310,8950,8950,8950,8950,0
20230825,171200,398270310,8950,8950,8950,8950,0
20230825,171100,398270310,8950,8950,8950,8950,0
20230825,171000,398270310,8950,8950,8950,8950,0
20230825,170900,398270310,8950,8950,8950,8950,0
20230825,170800,398270310,8950,8950,8950,8950,0
20230825,170700,398270310,8950,8950,8950,8950,0
20230825,170600,398270310,8950,8950,8950,8950,0
20230825,170500,398270310,8950,8950,8950,8950,0
20230825,170400,398270310,8950,8950,8950,8950,0
20230825,170300,398270310,8950,8950,8950,8950,0
20230825,170200,398270310,8950,8950,8950,8950,0
20230825,170100,398270310,8950,8950,8950,8950,0
20230825,170000,398270310,8950,8950,8950,8950,0
20230825,165900,398270310,8950,8950,8950,8950,0
20230825,165800,398270310,8950,8950,8950,8950,0
20230825,165700,398270310,8950,8950,8950,8950,0
20230825,165600,398270310,8950,8950,8950,8950,0
20230825,165500,398270310,8950,8950,8950,8950,0
20230825,165400,398270310,8950,8950,8950,8950,0
20230825,165300,398270310,8950,8950,8950,8950,0
20230825,165200,398270310,8950,8950,8950,8950,0
20230825,165100,398270310,8950,8950,8950,8950,0
20230825,165000,398270310,8950,8950,8950,8950,0
20230825,164900,398270310,8950,8950,8950,8950,0
20230825,164800,398270310,8950,8950,8950,8950,0
20230825,164700,398270310,8950,8950,8950,8950,0
20230825,164600,398270310,8950,8950,8950,8950,0
20230825,164500,398270310,8950,8950,8950,8950,1627
20230825,164400,398270310,8950,8950,8950,8950,0
20230825,164300,398270310,8950,8950,8950,8950,0
20230825,164200,398270310,8950,8950,8950,8950,0
20230825,164100,398270310,8950,8950,8950,8950,0
20230825,164000,398270310,8950,8950,8950,8950,0
20230825,163900,398270310,8950,8950,8950,8950,0
20230825,163800,398270310,8950,8950,8950,8950,0
20230825,163700,398270310,8950,8950,8950,8950,0
20230825,163600,398270310,8950,8950,8950,8950,0
20230825,163500,398270310,8950,8950,8950,8950,0
20230825,163400,398270310,8950,8950,8950,8950,0
20230825,163300,398270310,8950,8950,8950,8950,0
20230825,163200,398270310,8950,8950,8950,8950,0
20230825,163100,398270310,8950,8950,8950,8950,0
20230825,163000,398270310,8950,8950,8950,8950,0
20230825,162900,398270310,8950,8950,8950,8950,0
20230825,162800,398270310,8950,8950,8950,8950,0
20230825,162700,398270310,8950,8950,8950,8950,0
20230825,162600,398270310,8950,8950,8950,8950,0
20230825,162500,398270310,8950,8950,8950,8950,0
20230825,162400,398270310,8950,8950,8950,8950,0
20230825,162300,398270310,8950,8950,8950,8950,0
20230825,162200,398270310,8950,8950,8950,8950,0
20230825,162100,398270310,8950,8950,8950,8950,0
20230825,162000,398270310,8950,8950,8950,8950,0
20230825,161900,398270310,8950,8950,8950,8950,0
20230825,161800,398270310,8950,8950,8950,8950,0
20230825,161700,398270310,8950,8950,8950,8950,0
20230825,161600,398270310,8950,8950,8950,8950,0
20230825,161500,398270310,8950,8950,8950,8950,1627
20230825,161400,398270310,8950,8950,8950,8950,0
20230825,161300,398270310,8950,8950,8950,8950,0
20230825,161200,398270310,8950,8950,8950,8950,0
20230825,161100,398270310,8950,8950,8950,8950,0
20230825,161000,398270310,8950,8950,8950,8950,0
20230825,160900,398270310,8950,8950,8950,8950,0
20230825,160800,398270310,8950,8950,8950,8950,0
20230825,160700,398270310,8950,8950,8950,8950,0
20230825,160600,398270310,8950,8950,8950,8950,0
20230825,160500,398270310,8950,8950,8950,8950,0
20230825,160400,398270310,8950,8950,8950,8950,0
20230825,160300,398270310,8950,8950,8950,8950,0
20230825,160200,398270310,8950,8950,8950,8950,0
20230825,160100,398270310,8950,8950,8950,8950,0
20230825,160000,398270310,8950,8950,8950,8950,0
20230825,155900,398270310,8950,8950,8950,8950,0
20230825,155800,398270310,8950,8950,8950,8950,0
20230825,155700,398270310,8950,8950,8950,8950,0
20230825,155600,398270310,8950,8950,8950,8950,0
20230825,155500,398270310,8950,8950,8950,8950,0
20230825,155400,398270310,8950,8950,8950,8950,0
20230825,155300,398270310,8950,8950,8950,8950,0
20230825,155200,398270310,8950,8950,8950,8950,0
20230825,155100,398270310,8950,8950,8950,8950,0
20230825,155000,398270310,8950,8950,8950,8950,0
20230825,154900,398270310,8950,8950,8950,8950,0
20230825,154800,398270310,8950,8950,8950,8950,0
20230825,154700,398270310,8950,8950,8950,8950,0
20230825,154600,398270310,8950,8950,8950,8950,0
20230825,154500,398270310,8950,8950,8950,8950,1627
20230825,154400,398270310,8950,8950,8950,8950,0
20230825,154300,398270310,8950,8950,8950,8950,0
20230825,154200,398270310,8950,8950,8950,8950,0
20230825,154100,398270310,8950,8950,8950,8950,0
20230825,154000,398270310,8950,8950,8950,8950,0
20230825,153900,398270310,8950,8950,8950,8950,0
20230825,153800,398270310,8950,8950,8950,8950,0
20230825,153700,398270310,8950,8950,8950,8950,0
20230825,153600,398270310,8950,8950,8950,8950,0
20230825,153500,398270310,8950,8950,8950,8950,0
20230825,153400,398270310,8950,8950,8950,8950,0
20230825,153300,398270310,8950,8950,8950,8950,0
20230825,153200,398270310,8950,8950,8950,8950,0
20230825,153100,398270310,8950,8950,8950,8950,0
20230825,153000,398270310,8950,8950,8950,8950,1627
20230825,152900,383708660,8950,8950,8950,8950,0
20230825,152800,383708660,8950,8950,8950,8950,0
20230825,152700,383708660,8950,8950,8950,8950,0
20230825,152600,383708660,8950,8950,8950,8950,0
20230825,152500,383708660,8950,8950,8950,8950,0
20230825,152400,383708660,8950,8950,8950,8950,0
20230825,152300,383708660,8950,8950,8950,8950,0
20230825,152200,383708660,8950,8950,8950,8950,0
20230825,152100,383708660,8950,8950,8950,8950,0
20230825,152000,383708660,8950,8950,8950,8950,0
20230825,151900,383708660,8950,8950,8950,8950,154
20230825,151800,382330360,8950,8960,8960,8950,362
20230825,151700,379089830,8960,8960,8960,8960,0
20230825,151600,379089830,8960,8960,8960,8960,0
20230825,151500,379089830,8960,8970,8970,8960,211
20230825,151400,377199020,8970,8960,8970,8960,30
20230825,151300,376930200,8960,8960,8960,8960,143
20230825,151200,375648920,8960,8960,8960,8960,5
20230825,151100,375604120,8960,8960,8960,8960,25
20230825,151000,375380120,8960,8960,8960,8960,82
20230825,150900,374645400,8960,8960,8960,8960,26
20230825,150800,374412440,8960,8960,8960,8960,75
20230825,150700,373740440,8960,8960,8960,8960,28
20230825,150600,373489560,8960,8960,8960,8960,0
20230825,150500,373489560,8960,8960,8960,8960,0
20230825,150400,373489560,8960,8960,8960,8960,41
20230825,150300,373122200,8960,8960,8960,8960,0
20230825,150200,373122200,8960,8960,8960,8960,27
20230825,150100,372880280,8950,8950,8950,8950,0
20230825,150000,372880280,8950,8950,8950,8950,0
20230825,145900,372880280,8950,8950,8950,8950,0
20230825,145800,372880280,8950,8950,8950,8950,0
20230825,145700,372880280,8950,8950,8950,8950,0
20230825,145600,372880280,8950,8950,8950,8950,0
20230825,145500,372880280,8950,8950,8950,8950,0
20230825,145400,372880280,8950,8950,8950,8950,34
20230825,145300,372575980,8950,8950,8950,8950,0
20230825,145200,372575980,8950,8950,8960,8950,1066
20230825,145100,363033210,8950,8950,8950,8950,0
20230825,145000,363033210,8950,8950,8950,8950,25
20230825,144900,362809460,8950,8950,8950,8950,1
20230825,144800,362800510,8950,8950,8950,8950,25
20230825,144700,362576760,8950,8950,8950,8950,25
20230825,144600,362353010,8940,8940,8940,8940,0
20230825,144500,362353010,8940,8940,8940,8940,0
20230825,144400,362353010,8940,8940,8940,8940,0
20230825,144300,362353010,8940,8940,8940,8940,0
20230825,144200,362353010,8940,8940,8940,8940,28
20230825,144100,362102690,8950,8950,8950,8950,0
20230825,144000,362102690,8950,8950,8950,8950,0
20230825,143900,362102690,8950,8950,8950,8950,14
20230825,143800,361977390,8950,8950,8950,8950,0
20230825,143700,361977390,8950,8950,8950,8950,1
20230825,143600,361968440,8940,8940,8940,8940,1
20230825,143500,361959500,8930,8930,8930,8930,380
20230825,143400,358566100,8920,8920,8920,8920,0
20230825,143300,358566100,8920,8920,8920,8920,0
20230825,143200,358566100,8920,8920,8920,8920,0
20230825,143100,358566100,8920,8920,8920,8920,0
20230825,143000,358566100,8920,8940,8940,8920,5000
20230825,142900,313958760,8950,8950,8950,8950,15
20230825,142800,313824510,8950,8950,8950,8950,0
20230825,142700,313824510,8950,8950,8950,8950,0
20230825,142600,313824510,8950,8950,8950,8950,0
20230825,142500,313824510,8950,8950,8950,8950,67
20230825,142400,313224860,8950,8950,8950,8950,0
20230825,142300,313224860,8950,8950,8950,8950,232
20230825,142200,311148460,8950,8950,8950,8950,140
20230825,142100,309895460,8960,8960,8960,8960,0
20230825,142000,309895460,8960,8960,8960,8960,0
20230825,141900,309895460,8960,8960,8960,8960,77
20230825,141800,309205540,8960,8960,8960,8960,0
20230825,141700,309205540,8960,8960,8960,8960,25
20230825,141600,308981540,8960,8960,8960,8960,10
20230825,141500,308891940,8960,8960,8960,8960,0
20230825,141400,308891940,8960,8960,8960,8960,1
20230825,141300,308882980,8950,8950,8950,8950,392
20230825,141200,305374580,8950,8950,8950,8950,0
20230825,141100,305374580,8950,8950,8950,8950,27
20230825,141000,305132930,8950,8950,8950,8950,26
20230825,140900,304900230,8930,8930,8930,8930,0
20230825,140800,304900230,8930,8930,8930,8930,0
20230825,140700,304900230,8930,8930,8930,8930,0
20230825,140600,304900230,8930,8930,8930,8930,0
20230825,140500,304900230,8930,8930,8930,8930,0
20230825,140400,304900230,8930,8930,8930,8930,0
20230825,140300,304900230,8930,8930,8930,8930,1
20230825,140200,304891300,8920,8930,8930,8920,1000
20230825,140100,295970800,8920,8960,8960,8920,6000
20230825,140000,242390890,8970,8970,8970,8970,25
20230825,135900,242166640,8970,8970,8970,8970,0
20230825,135800,242166640,8970,8970,8970,8970,26
20230825,135700,241933420,8970,8970,8970,8970,0
20230825,135600,241933420,8970,8970,8970,8970,26
20230825,135500,241700200,8970,8970,8970,8970,0
20230825,135400,241700200,8970,8970,8970,8970,26
20230825,135300,241466980,8960,8960,8960,8960,0
20230825,135200,241466980,8960,8960,8960,8960,0
20230825,135100,241466980,8960,8960,8960,8960,205
20230825,135000,239630180,8960,8960,8960,8960,285
20230825,134900,237076580,8960,8960,8960,8960,0
20230825,134800,237076580,8960,8960,8960,8960,0
20230825,134700,237076580,8960,8960,8960,8960,26
20230825,134600,236843620,8960,8960,8960,8960,0
20230825,134500,236843620,8960,8960,8960,8960,27
20230825,134400,236601700,8960,8960,8960,8960,0
20230825,134300,236601700,8960,8960,8960,8960,25
20230825,134200,236377700,8940,8940,8940,8940,0
20230825,134100,236377700,8940,8940,8940,8940,0
20230825,134000,236377700,8940,8950,8950,8940,394
20230825,133900,232855090,8950,8950,8950,8950,0
20230825,133800,232855090,8950,8950,8950,8950,25
20230825,133700,232631340,8940,8940,8940,8940,7
20230825,133600,232568760,8940,8950,8950,8940,334
20230825,133500,229580630,8950,8950,8950,8950,1072
20230825,133400,219986230,8950,8950,8950,8950,336
20230825,133300,216979030,8960,8970,8970,8960,352
20230825,133200,213824860,8970,8970,8970,8970,0
20230825,133100,213824860,8970,8970,8970,8970,25
20230825,133000,213600610,8960,8960,8960,8960,1
20230825,132900,213591650,8970,8960,8970,8960,62
20230825,132800,213035880,8970,8970,8970,8970,0
20230825,132700,213035880,8970,8970,8970,8970,19
20230825,132600,212865450,8960,8970,8970,8960,156
20230825,132500,211467500,8970,8970,8970,8970,2
20230825,132400,211449560,8970,8960,8970,8960,133
20230825,132300,210257700,8970,8970,8970,8970,21
20230825,132200,210069330,8970,8970,8970,8970,23
20230825,132100,209863020,8970,8970,8970,8970,5
20230825,132000,209818170,8970,8970,8970,8970,20
20230825,131900,209638770,8970,8970,8970,8970,0
20230825,131800,209638770,8970,8970,8970,8970,20
20230825,131700,209459370,8970,8970,8970,8970,0
20230825,131600,209459370,8970,8970,8970,8970,20
20230825,131500,209279970,8970,8970,8970,8970,0
20230825,131400,209279970,8970,8970,8970,8970,10
20230825,131300,209190270,8970,8970,8970,8970,0
20230825,131200,209190270,8970,8970,8970,8970,23
20230825,131100,208983960,8970,8970,8970,8970,0
20230825,131000,208983960,8970,8970,8970,8970,15
20230825,130900,208849410,8970,8970,8970,8970,0
20230825,130800,208849410,8970,8970,8970,8970,147
20230825,130700,207530820,8970,8970,8970,8970,0
20230825,130600,207530820,8970,8980,8980,8970,26
20230825,130500,207297440,8980,8980,8980,8980,0
20230825,130400,207297440,8980,8980,8980,8980,17
20230825,130300,207144780,8980,8980,8980,8980,19
20230825,130200,206974160,8980,8980,8980,8980,0
20230825,130100,206974160,8980,8980,8980,8980,17
20230825,130000,206821500,8980,8980,8980,8980,2
20230825,125900,206803540,8980,8980,8980,8980,25
20230825,125800,206579040,8970,8970,8970,8970,0
20230825,125700,206579040,8970,8970,8970,8970,0
20230825,125600,206579040,8970,8970,8970,8970,0
20230825,125500,206579040,8970,8970,8970,8970,8
20230825,125400,206507280,8970,8990,8990,8970,513
20230825,125300,201902250,8990,8990,8990,8990,0
20230825,125200,201902250,8990,8990,8990,8990,85
20230825,125100,201138100,8990,8990,8990,8990,0
20230825,125000,201138100,8990,8990,8990,8990,0
20230825,124900,201138100,8990,8990,8990,8990,77
20230825,124800,200445870,9000,9000,9000,9000,0
20230825,124700,200445870,9000,8990,9000,8990,11
20230825,124600,200346950,8990,8990,8990,8990,0
20230825,124500,200346950,8990,8990,8990,8990,0
20230825,124400,200346950,8990,9000,9000,8990,74
20230825,124300,199681370,9000,9000,9000,9000,0
20230825,124200,199681370,9000,9000,9000,9000,50
20230825,124100,199231370,9000,9000,9000,9000,11
20230825,124000,199132370,9000,9000,9000,9000,13
20230825,123900,199015370,9000,9000,9000,9000,0
20230825,123800,199015370,9000,9000,9000,9000,17
20230825,123700,198862370,9000,9000,9000,9000,0
20230825,123600,198862370,9000,9000,9000,9000,18
20230825,123500,198700370,9000,9000,9000,9000,25
20230825,123400,198475370,9000,9000,9000,9000,0
20230825,123300,198475370,9000,9000,9000,9000,25
20230825,123200,198250370,9000,9000,9000,9000,25
20230825,123100,198025370,9000,9000,9000,9000,25
20230825,123000,197800370,9000,9000,9000,9000,1
20230825,122900,197791370,9000,9000,9000,9000,25
20230825,122800,197566370,9000,9000,9000,9000,0
20230825,122700,197566370,9000,9000,9000,9000,27
20230825,122600,197323370,9000,8990,9000,8990,19
20230825,122500,197152550,8990,8990,8990,8990,32
20230825,122400,196864870,8990,8990,8990,8990,25
20230825,122300,196640120,8970,8970,8970,8970,0
20230825,122200,196640120,8970,8970,8970,8970,368
20230825,122100,193339160,8970,8970,8970,8970,0
20230825,122000,193339160,8970,8970,8970,8970,100
20230825,121900,192442160,8980,8980,8980,8980,0
20230825,121800,192442160,8980,8980,8980,8980,0
20230825,121700,192442160,8980,8970,8980,8970,91
20230825,121600,191625480,8970,8970,8970,8970,0
20230825,121500,191625480,8970,8970,8970,8970,0
20230825,121400,191625480,8970,8970,8970,8970,79
20230825,121300,190916850,8960,8960,8960,8960,0
20230825,121200,190916850,8960,8960,8960,8960,0
20230825,121100,190916850,8960,8970,8970,8960,700
20230825,121000,184642550,8980,8980,8980,8980,0
20230825,120900,184642550,8980,8980,8980,8980,10
20230825,120800,184552750,8980,8980,8980,8980,0
20230825,120700,184552750,8980,8980,8980,8980,0
20230825,120600,184552750,8980,8980,8980,8980,0
20230825,120500,184552750,8980,8980,8980,8980,0
20230825,120400,184552750,8980,8980,8980,8980,37
20230825,120300,184220490,8990,8990,8990,8990,0
20230825,120200,184220490,8990,8990,8990,8990,0
20230825,120100,184220490,8990,8990,8990,8990,0
20230825,120000,184220490,8990,8990,8990,8990,0
20230825,115900,184220490,8990,8990,8990,8990,0
20230825,115800,184220490,8990,8990,8990,8990,0
20230825,115700,184220490,8990,8990,8990,8990,0
20230825,115600,184220490,8990,8990,8990,8990,39
20230825,115500,183869880,8990,8990,8990,8990,0
20230825,115400,183869880,8990,8990,8990,8990,0
20230825,115300,183869880,8990,8980,8990,8980,101
20230825,115200,182962890,8980,8980,8980,8980,118
20230825,115100,181903250,8980,8980,8980,8980,0
20230825,115000,181903250,8980,8980,8980,8980,17
20230825,114900,181750590,8980,8980,8980,8980,10
20230825,114800,181660790,8990,8990,8990,8990,52
20230825,114700,181193310,8980,8980,8980,8980,100
20230825,114600,180295310,8990,8990,8990,8990,8
20230825,114500,180223390,8980,8980,8980,8980,20
20230825,114400,180043790,8990,8990,8990,8990,0
20230825,114300,180043790,8990,8970,8990,8970,12
20230825,114200,179936110,8990,8990,8990,8990,1
20230825,114100,179927120,8980,8980,8980,8980,0
20230825,114000,179927120,8980,8980,8980,8980,32
20230825,113900,179639760,8980,8980,8980,8980,5
20230825,113800,179594860,8980,8980,8980,8980,84
20230825,113700,178840540,8990,8990,8990,8990,21
20230825,113600,178651750,8990,8990,8990,8990,1
20230825,113500,178642760,8990,8990,8990,8990,1
20230825,113400,178633770,8980,8980,8980,8980,0
20230825,113300,178633770,8980,8980,8980,8980,160
20230825,113200,177196970,8970,8970,8970,8970,170
20230825,113100,175672070,8970,8970,8970,8970,0
20230825,113000,175672070,8970,8970,8970,8970,0
20230825,112900,175672070,8970,8970,8970,8970,0
20230825,112800,175672070,8970,8970,8970,8970,1
20230825,112700,175663100,8980,8980,8980,8980,2
20230825,112600,175645140,8970,8970,8970,8970,10
20230825,112500,175555440,8980,8980,8980,8980,6
20230825,112400,175501560,8980,8980,8980,8980,29
20230825,112300,175241140,8970,8970,8970,8970,58
20230825,112200,174720880,8970,8970,8970,8970,136
20230825,112100,173500960,8970,8970,8970,8960,389
20230825,112000,170015140,8970,8970,8970,8970,534
20230825,111900,165225160,8980,8980,8980,8980,1
20230825,111800,165216180,8980,8980,8980,8980,1
20230825,111700,165207200,8980,8990,8990,8980,7
20230825,111600,165144320,8990,8990,8990,8990,0
20230825,111500,165144320,8990,8980,8990,8980,9
20230825,111400,165063460,8980,8980,8980,8980,0
20230825,111300,165063460,8980,8980,8980,8980,0
20230825,111200,165063460,8980,8980,8980,8980,545
20230825,111100,160169360,8980,8980,8980,8980,65
20230825,111000,159585660,8980,8980,8980,8980,4
20230825,110900,159549740,8980,8990,8990,8980,319
20230825,110800,156683690,8990,8990,8990,8990,30
20230825,110700,156413990,8980,8990,8990,8980,529
20230825,110600,151662310,8990,8990,8990,8990,0
20230825,110500,151662310,8990,8990,8990,8990,0
20230825,110400,151662310,8990,8990,8990,8990,0
20230825,110300,151662310,8990,8990,8990,8990,420
20230825,110200,147886510,8990,9000,9000,8990,745
20230825,110100,141185180,9010,9010,9010,9010,0
20230825,110000,141185180,9010,9010,9010,9010,13
20230825,105900,141068050,9010,9010,9010,9010,137
20230825,105800,139833680,9010,9010,9010,9010,1
20230825,105700,139824670,9030,9030,9030,9030,10
20230825,105600,139734370,9020,9020,9020,9020,0
20230825,105500,139734370,9020,9020,9020,9020,0
20230825,105400,139734370,9020,9020,9020,9020,0
20230825,105300,139734370,9020,9020,9020,9020,100
20230825,105200,138832370,9030,9030,9030,9030,0
20230825,105100,138832370,9030,9030,9030,9030,1
20230825,105000,138823340,9010,9030,9030,9010,134
20230825,104900,137614680,9030,9030,9030,9030,0
20230825,104800,137614680,9030,9030,9030,9030,0
20230825,104700,137614680,9030,9030,9030,9030,8
20230825,104600,137542440,9050,9050,9050,9050,0
20230825,104500,137542440,9050,9050,9050,9050,8
20230825,104400,137470040,9050,9050,9050,9050,1
20230825,104300,137460990,9040,9020,9040,9010,388
20230825,104200,133962260,9020,9030,9040,9020,48
20230825,104100,133529050,9030,9030,9030,9030,0
20230825,104000,133529050,9030,9030,9030,9030,0
20230825,103900,133529050,9030,9020,9030,9020,417
20230825,103800,129767700,9020,9020,9020,9020,0
20230825,103700,129767700,9020,9020,9020,9020,0
20230825,103600,129767700,9020,9020,9020,9020,0
20230825,103500,129767700,9020,9010,9020,9010,396
20230825,103400,126199730,9010,9020,9020,8990,504
20230825,103300,121665430,9000,9010,9010,9000,2521
20230825,103200,98974570,9020,9020,9020,9020,0
20230825,103100,98974570,9020,9020,9020,9020,0
20230825,103000,98974570,9020,9020,9020,9020,0
20230825,102900,98974570,9020,9010,9020,9010,191
20230825,102800,97253640,9010,9010,9010,9010,0
20230825,102700,97253640,9010,9010,9010,9010,0
20230825,102600,97253640,9010,9030,9030,9010,2495
20230825,102500,74758060,9050,9050,9050,9050,0
20230825,102400,74758060,9050,9050,9050,9050,0
20230825,102300,74758060,9050,9050,9050,9050,0
20230825,102200,74758060,9050,9040,9050,9040,301
20230825,102100,72037010,9040,9050,9050,9040,100
20230825,102000,71132620,9060,9060,9060,9060,0
20230825,101900,71132620,9060,9040,9060,9040,403
20230825,101800,67485090,9050,9040,9050,9040,143
20230825,101700,66192300,9040,9040,9040,9040,2
20230825,101600,66174220,9030,9030,9030,9030,1
20230825,101500,66165190,9050,9050,9050,9050,0
20230825,101400,66165190,9050,9050,9050,9050,0
20230825,101300,66165190,9050,9050,9050,9050,0
20230825,101200,66165190,9050,9040,9050,9040,3
20230825,101100,66138050,9030,9030,9030,9030,83
20230825,101000,65388560,9030,9030,9030,9030,1
20230825,100900,65379530,9030,9030,9030,9030,14
20230825,100800,65253110,9030,9030,9030,9030,0
20230825,100700,65253110,9030,9030,9030,9030,2
20230825,100600,65235050,9030,9030,9030,9020,656
20230825,100500,59317820,9030,9040,9040,9030,492
20230825,100400,54875030,9040,9050,9050,9040,290
20230825,100300,52252430,9050,9050,9050,9050,110
20230825,100200,51256930,9060,9060,9060,9060,0
20230825,100100,51256930,9060,9060,9060,9060,3
20230825,100000,51229750,9060,9050,9060,9050,11
20230825,095900,51130190,9050,9050,9050,9050,5
20230825,095800,51084940,9050,9070,9070,9050,187
20230825,095700,49392550,9050,9050,9050,9050,0
20230825,095600,49392550,9050,9050,9050,9050,0
20230825,095500,49392550,9050,9050,9050,9050,0
20230825,095400,49392550,9050,9050,9050,9050,0
20230825,095300,49392550,9050,9050,9050,9050,10
20230825,095200,49302050,9050,9050,9050,9050,1
20230825,095100,49293000,9050,9050,9050,9050,100
20230825,095000,48388000,9050,9050,9050,9050,0
20230825,094900,48388000,9050,9050,9050,9050,0
20230825,094800,48388000,9050,9050,9050,9050,6
20230825,094700,48333700,9050,9050,9050,9050,5
20230825,094600,48288450,9050,9050,9050,9040,353
20230825,094500,45097260,9060,9060,9060,9060,51
20230825,094400,44635200,9060,9060,9060,9060,2
20230825,094300,44617080,9030,9030,9030,9030,0
20230825,094200,44617080,9030,9060,9060,9030,516
20230825,094100,39950940,9070,9070,9070,9070,227
20230825,094000,37892050,9070,9060,9070,9050,475
20230825,093900,33590730,9060,9080,9080,9060,866
20230825,093800,25739620,9090,9090,9090,9080,151
20230825,093700,24368410,9090,9070,9090,9070,221
20230825,093600,22361730,9070,9090,9110,9070,589
20230825,093500,17017000,9100,9100,9100,9100,13
20230825,093400,16898700,9100,9090,9100,9090,57
20230825,093300,16380550,9110,9110,9110,9110,3
20230825,093200,16353220,9100,9100,9100,9100,20
20230825,093100,16171220,9090,9090,9090,9090,0
20230825,093000,16171220,9090,9090,9090,9090,0
20230825,092900,16171220,9090,9090,9090,9090,0
20230825,092800,16171220,9090,9090,9090,9090,0
20230825,092700,16171220,9090,9090,9090,9090,0
20230825,092600,16171220,9090,9090,9090,9090,20
20230825,092500,15989420,9090,9090,9090,9090,15
20230825,092400,15853070,9090,9090,9090,9090,10
20230825,092300,15762170,9090,9090,9090,9090,14
20230825,092200,15634910,9090,9100,9100,9090,259
20230825,092100,13279850,9110,9110,9110,9110,0
20230825,092000,13279850,9110,9110,9110,9110,15
20230825,091900,13143200,9120,9120,9120,9120,0
20230825,091800,13143200,9120,9120,9120,9120,8
20230825,091700,13070240,9120,9100,9120,9100,103
20230825,091600,12132880,9100,9110,9110,9100,295
20230825,091500,9447760,9120,9120,9120,9120,36
20230825,091400,9119440,9120,9120,9120,9120,0
20230825,091300,9119440,9120,9120,9120,9120,38
20230825,091200,8772880,9140,9140,9140,9140,0
20230825,091100,8772880,9140,9140,9140,9140,0
20230825,091000,8772880,9140,9140,9140,9140,5
20230825,090900,8727180,9120,9120,9120,9120,4
20230825,090800,8690700,9120,9120,9120,9120,0
20230825,090700,8690700,9120,9120,9120,9120,0
20230825,090600,8690700,9120,9120,9120,9120,350
20230825,090500,5498700,9140,9140,9140,9140,0
20230825,090400,5498700,9140,9140,9140,9140,163
20230825,090300,4008880,9140,9140,9140,9140,0
20230825,090200,4008880,9140,9140,9140,9140,0
20230825,090100,4008880,9140,9140,9140,9140,2
20230825,090000,3990600,9110,9140,9140,9110,386