KissMeData/072020/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,193200,401452680,11010,11010,11010,11010,775
20230825,193100,401452680,11010,11010,11010,11010,0
20230825,193000,401452680,11010,11010,11010,11010,0
20230825,192900,401452680,11010,11010,11010,11010,0
20230825,192800,401452680,11010,11010,11010,11010,0
20230825,192700,401452680,11010,11010,11010,11010,0
20230825,192600,401452680,11010,11010,11010,11010,0
20230825,192500,401452680,11010,11010,11010,11010,0
20230825,192400,401452680,11010,11010,11010,11010,0
20230825,192300,401452680,11010,11010,11010,11010,0
20230825,192200,401452680,11010,11010,11010,11010,0
20230825,192100,401452680,11010,11010,11010,11010,0
20230825,192000,401452680,11010,11010,11010,11010,0
20230825,191900,401452680,11010,11010,11010,11010,0
20230825,191800,401452680,11010,11010,11010,11010,0
20230825,191700,401452680,11010,11010,11010,11010,0
20230825,191600,401452680,11010,11010,11010,11010,0
20230825,191500,401452680,11010,11010,11010,11010,0
20230825,191400,401452680,11010,11010,11010,11010,0
20230825,191300,401452680,11010,11010,11010,11010,0
20230825,191200,401452680,11010,11010,11010,11010,0
20230825,191100,401452680,11010,11010,11010,11010,0
20230825,191000,401452680,11010,11010,11010,11010,0
20230825,190900,401452680,11010,11010,11010,11010,0
20230825,190800,401452680,11010,11010,11010,11010,0
20230825,190700,401452680,11010,11010,11010,11010,0
20230825,190600,401452680,11010,11010,11010,11010,0
20230825,190500,401452680,11010,11010,11010,11010,0
20230825,190400,401452680,11010,11010,11010,11010,0
20230825,190300,401452680,11010,11010,11010,11010,0
20230825,190200,401452680,11010,11010,11010,11010,775
20230825,190100,401452680,11010,11010,11010,11010,0
20230825,190000,401452680,11010,11010,11010,11010,0
20230825,185900,401452680,11010,11010,11010,11010,0
20230825,185800,401452680,11010,11010,11010,11010,0
20230825,185700,401452680,11010,11010,11010,11010,0
20230825,185600,401452680,11010,11010,11010,11010,0
20230825,185500,401452680,11010,11010,11010,11010,0
20230825,185400,401452680,11010,11010,11010,11010,0
20230825,185300,401452680,11010,11010,11010,11010,0
20230825,185200,401452680,11010,11010,11010,11010,0
20230825,185100,401452680,11010,11010,11010,11010,0
20230825,185000,401452680,11010,11010,11010,11010,0
20230825,184900,401452680,11010,11010,11010,11010,0
20230825,184800,401452680,11010,11010,11010,11010,0
20230825,184700,401452680,11010,11010,11010,11010,0
20230825,184600,401452680,11010,11010,11010,11010,0
20230825,184500,401452680,11010,11010,11010,11010,0
20230825,184400,401452680,11010,11010,11010,11010,0
20230825,184300,401452680,11010,11010,11010,11010,0
20230825,184200,401452680,11010,11010,11010,11010,0
20230825,184100,401452680,11010,11010,11010,11010,0
20230825,184000,401452680,11010,11010,11010,11010,0
20230825,183900,401452680,11010,11010,11010,11010,0
20230825,183800,401452680,11010,11010,11010,11010,0
20230825,183700,401452680,11010,11010,11010,11010,0
20230825,183600,401452680,11010,11010,11010,11010,0
20230825,183500,401452680,11010,11010,11010,11010,0
20230825,183400,401452680,11010,11010,11010,11010,0
20230825,183300,401452680,11010,11010,11010,11010,0
20230825,183200,401452680,11010,11010,11010,11010,775
20230825,183100,401452680,11010,11010,11010,11010,0
20230825,183000,401452680,11010,11010,11010,11010,0
20230825,182900,401452680,11010,11010,11010,11010,0
20230825,182800,401452680,11010,11010,11010,11010,0
20230825,182700,401452680,11010,11010,11010,11010,0
20230825,182600,401452680,11010,11010,11010,11010,0
20230825,182500,401452680,11010,11010,11010,11010,0
20230825,182400,401452680,11010,11010,11010,11010,0
20230825,182300,401452680,11010,11010,11010,11010,0
20230825,182200,401452680,11010,11010,11010,11010,0
20230825,182100,401452680,11010,11010,11010,11010,0
20230825,182000,401452680,11010,11010,11010,11010,0
20230825,181900,401452680,11010,11010,11010,11010,0
20230825,181800,401452680,11010,11010,11010,11010,0
20230825,181700,401452680,11010,11010,11010,11010,0
20230825,181600,401452680,11010,11010,11010,11010,0
20230825,181500,401452680,11010,11010,11010,11010,0
20230825,181400,401452680,11010,11010,11010,11010,0
20230825,181300,401452680,11010,11010,11010,11010,0
20230825,181200,401452680,11010,11010,11010,11010,0
20230825,181100,401452680,11010,11010,11010,11010,0
20230825,181000,401452680,11010,11010,11010,11010,0
20230825,180900,401452680,11010,11010,11010,11010,0
20230825,180800,401452680,11010,11010,11010,11010,0
20230825,180700,401452680,11010,11010,11010,11010,0
20230825,180600,401452680,11010,11010,11010,11010,0
20230825,180500,401452680,11010,11010,11010,11010,0
20230825,180400,401452680,11010,11010,11010,11010,0
20230825,180300,401452680,11010,11010,11010,11010,0
20230825,180200,401452680,11010,11010,11010,11010,775
20230825,180100,401452680,11010,11010,11010,11010,0
20230825,180000,401452680,11010,11010,11010,11010,0
20230825,175900,401452680,11010,11010,11010,11010,0
20230825,175800,401452680,11010,11010,11010,11010,0
20230825,175700,401452680,11010,11010,11010,11010,0
20230825,175600,401452680,11010,11010,11010,11010,0
20230825,175500,401452680,11010,11010,11010,11010,0
20230825,175400,401452680,11010,11010,11010,11010,0
20230825,175300,401452680,11010,11010,11010,11010,0
20230825,175200,401452680,11010,11010,11010,11010,0
20230825,175100,401452680,11010,11010,11010,11010,0
20230825,175000,401452680,11010,11010,11010,11010,0
20230825,174900,401452680,11010,11010,11010,11010,0
20230825,174800,401452680,11010,11010,11010,11010,0
20230825,174700,401452680,11010,11010,11010,11010,0
20230825,174600,401452680,11010,11010,11010,11010,0
20230825,174500,401452680,11010,11010,11010,11010,0
20230825,174400,401452680,11010,11010,11010,11010,0
20230825,174300,401452680,11010,11010,11010,11010,0
20230825,174200,401452680,11010,11010,11010,11010,0
20230825,174100,401452680,11010,11010,11010,11010,0
20230825,174000,401452680,11010,11010,11010,11010,0
20230825,173900,401452680,11010,11010,11010,11010,0
20230825,173800,401452680,11010,11010,11010,11010,0
20230825,173700,401452680,11010,11010,11010,11010,0
20230825,173600,401452680,11010,11010,11010,11010,0
20230825,173500,401452680,11010,11010,11010,11010,0
20230825,173400,401452680,11010,11010,11010,11010,0
20230825,173300,401452680,11010,11010,11010,11010,0
20230825,173200,401452680,11010,11010,11010,11010,775
20230825,173100,401452680,11010,11010,11010,11010,0
20230825,173000,401452680,11010,11010,11010,11010,0
20230825,172900,401452680,11010,11010,11010,11010,0
20230825,172800,401452680,11010,11010,11010,11010,0
20230825,172700,401452680,11010,11010,11010,11010,0
20230825,172600,401452680,11010,11010,11010,11010,0
20230825,172500,401452680,11010,11010,11010,11010,0
20230825,172400,401452680,11010,11010,11010,11010,0
20230825,172300,401452680,11010,11010,11010,11010,0
20230825,172200,401452680,11010,11010,11010,11010,0
20230825,172100,401452680,11010,11010,11010,11010,0
20230825,172000,401452680,11010,11010,11010,11010,0
20230825,171900,401452680,11010,11010,11010,11010,0
20230825,171800,401452680,11010,11010,11010,11010,0
20230825,171700,401452680,11010,11010,11010,11010,0
20230825,171600,401452680,11010,11010,11010,11010,0
20230825,171500,401452680,11010,11010,11010,11010,0
20230825,171400,401452680,11010,11010,11010,11010,0
20230825,171300,401452680,11010,11010,11010,11010,0
20230825,171200,401452680,11010,11010,11010,11010,0
20230825,171100,401452680,11010,11010,11010,11010,0
20230825,171000,401452680,11010,11010,11010,11010,0
20230825,170900,401452680,11010,11010,11010,11010,0
20230825,170800,401452680,11010,11010,11010,11010,0
20230825,170700,401452680,11010,11010,11010,11010,0
20230825,170600,401452680,11010,11010,11010,11010,0
20230825,170500,401452680,11010,11010,11010,11010,0
20230825,170400,401452680,11010,11010,11010,11010,0
20230825,170300,401452680,11010,11010,11010,11010,0
20230825,170200,401452680,11010,11010,11010,11010,775
20230825,170100,401452680,11010,11010,11010,11010,0
20230825,170000,401452680,11010,11010,11010,11010,0
20230825,165900,401452680,11010,11010,11010,11010,0
20230825,165800,401452680,11010,11010,11010,11010,0
20230825,165700,401452680,11010,11010,11010,11010,0
20230825,165600,401452680,11010,11010,11010,11010,0
20230825,165500,401452680,11010,11010,11010,11010,0
20230825,165400,401452680,11010,11010,11010,11010,0
20230825,165300,401452680,11010,11010,11010,11010,0
20230825,165200,401452680,11010,11010,11010,11010,0
20230825,165100,401452680,11010,11010,11010,11010,0
20230825,165000,401452680,11010,11010,11010,11010,0
20230825,164900,401452680,11010,11010,11010,11010,0
20230825,164800,401452680,11010,11010,11010,11010,0
20230825,164700,401452680,11010,11010,11010,11010,0
20230825,164600,401452680,11010,11010,11010,11010,0
20230825,164500,401452680,11010,11010,11010,11010,0
20230825,164400,401452680,11010,11010,11010,11010,0
20230825,164300,401452680,11010,11010,11010,11010,0
20230825,164200,401452680,11010,11010,11010,11010,0
20230825,164100,401452680,11010,11010,11010,11010,0
20230825,164000,401452680,11010,11010,11010,11010,0
20230825,163900,401452680,11010,11010,11010,11010,0
20230825,163800,401452680,11010,11010,11010,11010,0
20230825,163700,401452680,11010,11010,11010,11010,0
20230825,163600,401452680,11010,11010,11010,11010,0
20230825,163500,401452680,11010,11010,11010,11010,0
20230825,163400,401452680,11010,11010,11010,11010,0
20230825,163300,401452680,11010,11010,11010,11010,0
20230825,163200,401452680,11010,11010,11010,11010,775
20230825,163100,401452680,11010,11010,11010,11010,0
20230825,163000,401452680,11010,11010,11010,11010,0
20230825,162900,401452680,11010,11010,11010,11010,0
20230825,162800,401452680,11010,11010,11010,11010,0
20230825,162700,401452680,11010,11010,11010,11010,0
20230825,162600,401452680,11010,11010,11010,11010,0
20230825,162500,401452680,11010,11010,11010,11010,0
20230825,162400,401452680,11010,11010,11010,11010,0
20230825,162300,401452680,11010,11010,11010,11010,0
20230825,162200,401452680,11010,11010,11010,11010,0
20230825,162100,401452680,11010,11010,11010,11010,0
20230825,162000,401452680,11010,11010,11010,11010,0
20230825,161900,401452680,11010,11010,11010,11010,0
20230825,161800,401452680,11010,11010,11010,11010,0
20230825,161700,401452680,11010,11010,11010,11010,0
20230825,161600,401452680,11010,11010,11010,11010,0
20230825,161500,401452680,11010,11010,11010,11010,0
20230825,161400,401452680,11010,11010,11010,11010,0
20230825,161300,401452680,11010,11010,11010,11010,0
20230825,161200,401452680,11010,11010,11010,11010,0
20230825,161100,401452680,11010,11010,11010,11010,0
20230825,161000,401452680,11010,11010,11010,11010,0
20230825,160900,401452680,11010,11010,11010,11010,0
20230825,160800,401452680,11010,11010,11010,11010,0
20230825,160700,401452680,11010,11010,11010,11010,0
20230825,160600,401452680,11010,11010,11010,11010,0
20230825,160500,401452680,11010,11010,11010,11010,0
20230825,160400,401452680,11010,11010,11010,11010,0
20230825,160300,401452680,11010,11010,11010,11010,0
20230825,160200,401452680,11010,11010,11010,11010,775
20230825,160100,401452680,11010,11010,11010,11010,0
20230825,160000,401452680,11010,11010,11010,11010,0
20230825,155900,401452680,11010,11010,11010,11010,0
20230825,155800,401452680,11010,11010,11010,11010,0
20230825,155700,401452680,11010,11010,11010,11010,0
20230825,155600,401452680,11010,11010,11010,11010,0
20230825,155500,401452680,11010,11010,11010,11010,0
20230825,155400,401452680,11010,11010,11010,11010,0
20230825,155300,401452680,11010,11010,11010,11010,0
20230825,155200,401452680,11010,11010,11010,11010,0
20230825,155100,401452680,11010,11010,11010,11010,0
20230825,155000,401452680,11010,11010,11010,11010,0
20230825,154900,401452680,11010,11010,11010,11010,0
20230825,154800,401452680,11010,11010,11010,11010,0
20230825,154700,401452680,11010,11010,11010,11010,0
20230825,154600,401452680,11010,11010,11010,11010,0
20230825,154500,401452680,11010,11010,11010,11010,0
20230825,154400,401452680,11010,11010,11010,11010,0
20230825,154300,401452680,11010,11010,11010,11010,0
20230825,154200,401452680,11010,11010,11010,11010,0
20230825,154100,401452680,11010,11010,11010,11010,0
20230825,154000,401452680,11010,11010,11010,11010,0
20230825,153900,401452680,11010,11010,11010,11010,0
20230825,153800,401452680,11010,11010,11010,11010,0
20230825,153700,401452680,11010,11010,11010,11010,0
20230825,153600,401452680,11010,11010,11010,11010,0
20230825,153500,401452680,11010,11010,11010,11010,0
20230825,153400,401452680,11010,11010,11010,11010,0
20230825,153300,401452680,11010,11010,11010,11010,0
20230825,153200,401452680,11010,11010,11010,11010,775
20230825,153100,401452680,11010,11010,11010,11010,0
20230825,153000,401452680,11010,11010,11010,11010,775
20230825,152900,392919930,11010,11010,11010,11010,0
20230825,152800,392919930,11010,11010,11010,11010,0
20230825,152700,392919930,11010,11010,11010,11010,0
20230825,152600,392919930,11010,11010,11010,11010,0
20230825,152500,392919930,11010,11010,11010,11010,0
20230825,152400,392919930,11010,11010,11010,11010,0
20230825,152300,392919930,11010,11010,11010,11010,0
20230825,152200,392919930,11010,11010,11010,11010,0
20230825,152100,392919930,11010,11010,11010,11010,0
20230825,152000,392919930,11010,11010,11010,11010,0
20230825,151900,392919930,11010,11010,11010,10980,251
20230825,151800,390157510,11010,11010,11010,11010,0
20230825,151700,390157510,11010,11000,11010,11000,14
20230825,151600,390003480,11010,11010,11010,11010,0
20230825,151500,390003480,11010,11000,11010,11000,8
20230825,151400,389915470,11010,11010,11010,11010,0
20230825,151300,389915470,11010,11010,11010,11010,0
20230825,151200,389915470,11010,11000,11010,11000,22
20230825,151100,389673460,11010,11010,11010,11010,176
20230825,151000,387735700,11020,11020,11020,11020,0
20230825,150900,387735700,11020,11020,11020,11020,0
20230825,150800,387735700,11020,11020,11020,11020,2
20230825,150700,387713660,11020,11020,11020,11020,0
20230825,150600,387713660,11020,11020,11020,11020,0
20230825,150500,387713660,11020,11020,11020,11020,0
20230825,150400,387713660,11020,11020,11020,11020,0
20230825,150300,387713660,11020,11020,11020,11020,0
20230825,150200,387713660,11020,11020,11020,11020,2
20230825,150100,387691620,11020,11020,11020,11020,0
20230825,150000,387691620,11020,11020,11020,11020,0
20230825,145900,387691620,11020,11020,11020,11020,243
20230825,145800,385013760,11010,11010,11010,11010,1
20230825,145700,385002750,11020,11020,11020,11020,0
20230825,145600,385002750,11020,11020,11020,11020,1
20230825,145500,384991730,11010,11010,11010,11010,0
20230825,145400,384991730,11010,11010,11010,11010,3
20230825,145300,384958700,11020,11020,11020,11020,0
20230825,145200,384958700,11020,11020,11020,11020,0
20230825,145100,384958700,11020,11020,11020,11020,0
20230825,145000,384958700,11020,11020,11020,11020,5
20230825,144900,384903600,11010,11010,11010,11010,5
20230825,144800,384848550,11030,11030,11030,11030,1
20230825,144700,384837520,11030,11030,11030,11030,0
20230825,144600,384837520,11030,11040,11040,11020,85
20230825,144500,383900050,11050,11080,11100,11050,683
20230825,144400,376325380,11090,11030,11090,11030,1859
20230825,144300,355763440,11030,11020,11030,11020,447
20230825,144200,350835340,11030,11030,11030,11030,0
20230825,144100,350835340,11030,11010,11030,11010,702
20230825,144000,343097020,11030,11010,11030,11010,923
20230825,143900,332927130,11010,11010,11010,11010,0
20230825,143800,332927130,11010,11010,11010,11010,0
20230825,143700,332927130,11010,11010,11010,11010,0
20230825,143600,332927130,11010,11010,11010,11010,0
20230825,143500,332927130,11010,11010,11010,11010,1
20230825,143400,332916120,10990,11000,11000,10990,10
20230825,143300,332806210,11010,10980,11010,10980,11
20230825,143200,332685400,11010,11010,11010,11010,0
20230825,143100,332685400,11010,11010,11010,11010,1
20230825,143000,332674390,11010,10960,11010,10960,159
20230825,142900,330931550,11020,11020,11020,11020,0
20230825,142800,330931550,11020,11020,11020,11020,226
20230825,142700,328441030,11020,10990,11020,10960,998
20230825,142600,317460080,11000,11000,11000,10980,33
20230825,142500,317097500,10990,10990,10990,10990,20
20230825,142400,316877700,11000,10970,11000,10970,287
20230825,142300,313725410,10910,10960,10960,10910,245
20230825,142200,311051760,10960,10920,10960,10910,534
20230825,142100,305217240,10920,10920,10920,10920,99
20230825,142000,304136160,10930,10930,10930,10930,1
20230825,141900,304125230,10930,10930,10930,10930,0
20230825,141800,304125230,10930,10930,10930,10930,0
20230825,141700,304125230,10930,10930,10930,10930,0
20230825,141600,304125230,10930,10930,10930,10930,0
20230825,141500,304125230,10930,10930,10930,10930,0
20230825,141400,304125230,10930,10930,10930,10930,0
20230825,141300,304125230,10930,10930,10930,10930,0
20230825,141200,304125230,10930,10930,10930,10930,29
20230825,141100,303808260,10930,10930,10930,10930,0
20230825,141000,303808260,10930,10930,10930,10930,0
20230825,140900,303808260,10930,10930,10930,10930,0
20230825,140800,303808260,10930,10930,10930,10930,0
20230825,140700,303808260,10930,10930,10930,10930,1
20230825,140600,303797330,10930,10930,10930,10930,0
20230825,140500,303797330,10930,10930,10930,10930,0
20230825,140400,303797330,10930,10930,10930,10930,0
20230825,140300,303797330,10930,10930,10930,10930,0
20230825,140200,303797330,10930,10930,10930,10930,3
20230825,140100,303764540,10930,10930,10930,10930,0
20230825,140000,303764540,10930,10930,10930,10930,0
20230825,135900,303764540,10930,10930,10930,10930,0
20230825,135800,303764540,10930,10930,10930,10930,0
20230825,135700,303764540,10930,10930,10930,10930,0
20230825,135600,303764540,10930,10930,10930,10930,0
20230825,135500,303764540,10930,10930,10930,10930,0
20230825,135400,303764540,10930,10930,10930,10930,0
20230825,135300,303764540,10930,10930,10930,10930,0
20230825,135200,303764540,10930,10930,10930,10930,0
20230825,135100,303764540,10930,10930,10930,10930,16
20230825,135000,303589660,10940,10940,10940,10940,0
20230825,134900,303589660,10940,10940,10940,10940,0
20230825,134800,303589660,10940,10940,10940,10940,0
20230825,134700,303589660,10940,10940,10940,10940,2
20230825,134600,303567780,10940,10940,10940,10940,1
20230825,134500,303556840,10900,10900,10900,10900,0
20230825,134400,303556840,10900,10900,10900,10900,1
20230825,134300,303545940,10930,10930,10930,10900,380
20230825,134200,299398330,10900,10900,10900,10900,0
20230825,134100,299398330,10900,10900,10900,10900,0
20230825,134000,299398330,10900,10900,10900,10900,10
20230825,133900,299289330,10900,10900,10900,10900,5
20230825,133800,299234830,10900,10900,10900,10900,0
20230825,133700,299234830,10900,10900,10900,10900,0
20230825,133600,299234830,10900,10900,10900,10900,0
20230825,133500,299234830,10900,10900,10900,10900,50
20230825,133400,298689830,10900,10900,10900,10900,0
20230825,133300,298689830,10900,10900,10900,10900,0
20230825,133200,298689830,10900,10900,10900,10900,0
20230825,133100,298689830,10900,10910,10910,10900,21
20230825,133000,298460800,10930,10920,10930,10920,640
20230825,132900,291467430,10920,10920,10920,10920,0
20230825,132800,291467430,10920,10920,10920,10920,0
20230825,132700,291467430,10920,10920,10920,10920,0
20230825,132600,291467430,10920,10920,10920,10920,0
20230825,132500,291467430,10920,10920,10920,10920,0
20230825,132400,291467430,10920,10920,10920,10920,0
20230825,132300,291467430,10920,10920,10920,10920,0
20230825,132200,291467430,10920,10920,10920,10920,0
20230825,132100,291467430,10920,10920,10920,10920,0
20230825,132000,291467430,10920,10930,10930,10920,21
20230825,131900,291238040,10930,10930,10930,10930,0
20230825,131800,291238040,10930,10930,10930,10930,0
20230825,131700,291238040,10930,10930,10930,10930,0
20230825,131600,291238040,10930,10930,10930,10930,18
20230825,131500,291041300,10940,10910,10940,10910,3174
20230825,131400,256412480,10910,10910,10910,10890,4365
20230825,131300,208871690,10910,10910,10910,10910,3
20230825,131200,208838960,10940,10940,10940,10940,3
20230825,131100,208806140,10900,10920,10920,10900,4
20230825,131000,208762500,10940,10940,10940,10940,0
20230825,130900,208762500,10940,10940,10940,10940,0
20230825,130800,208762500,10940,10940,10940,10940,1
20230825,130700,208751560,10930,10930,10930,10930,0
20230825,130600,208751560,10930,10930,10930,10930,0
20230825,130500,208751560,10930,10930,10930,10930,0
20230825,130400,208751560,10930,10930,10930,10930,1
20230825,130300,208740630,10950,10950,10950,10950,0
20230825,130200,208740630,10950,10950,10950,10950,0
20230825,130100,208740630,10950,10950,10950,10950,30
20230825,130000,208412130,10950,10950,10950,10950,0
20230825,125900,208412130,10950,10950,10950,10950,0
20230825,125800,208412130,10950,10950,10950,10950,0
20230825,125700,208412130,10950,10950,10950,10950,0
20230825,125600,208412130,10950,10950,10950,10950,0
20230825,125500,208412130,10950,10950,10950,10950,0
20230825,125400,208412130,10950,10950,10950,10950,0
20230825,125300,208412130,10950,10950,10950,10950,0
20230825,125200,208412130,10950,10950,10950,10950,0
20230825,125100,208412130,10950,10950,10950,10950,0
20230825,125000,208412130,10950,10950,10950,10950,6
20230825,124900,208346430,10950,10950,10950,10950,0
20230825,124800,208346430,10950,10950,10950,10950,0
20230825,124700,208346430,10950,10950,10950,10950,0
20230825,124600,208346430,10950,10950,10950,10950,1
20230825,124500,208335480,10920,10920,10920,10920,1
20230825,124400,208324560,10950,10950,10950,10950,0
20230825,124300,208324560,10950,10950,10950,10950,1
20230825,124200,208313610,10930,10930,10930,10930,0
20230825,124100,208313610,10930,10930,10930,10930,1
20230825,124000,208302680,10940,10940,10940,10940,1
20230825,123900,208291740,10900,10900,10900,10900,16
20230825,123800,208117340,10900,10900,10900,10900,0
20230825,123700,208117340,10900,10900,10900,10900,0
20230825,123600,208117340,10900,10900,10900,10900,16
20230825,123500,207942940,10960,10910,10960,10890,501
20230825,123400,202486160,10960,10910,10960,10910,13
20230825,123300,202344280,10920,10950,10960,10920,73
20230825,123200,201546190,10930,10950,10950,10930,19
20230825,123100,201338490,10920,10920,10920,10920,0
20230825,123000,201338490,10920,10920,10960,10910,63
20230825,122900,200650580,10930,10950,10950,10930,21
20230825,122800,200421020,10900,10900,10900,10900,0
20230825,122700,200421020,10900,10910,10910,10900,121
20230825,122600,199101120,10910,10910,10910,10900,2482
20230825,122500,172044470,10910,10910,10910,10910,22
20230825,122400,171804450,10930,10910,10930,10910,172
20230825,122300,169925010,10910,10910,10910,10910,29
20230825,122200,169608620,10910,10910,10910,10910,96
20230825,122100,168561260,10910,10910,10910,10910,35
20230825,122000,168179410,10910,10930,10930,10910,380
20230825,121900,164032820,10940,10950,10950,10940,59
20230825,121800,163387010,10950,10940,10950,10930,51
20230825,121700,162829330,10930,10940,10940,10930,217
20230825,121600,160456240,10960,10960,10960,10960,1
20230825,121500,160445280,10960,10960,10960,10960,2
20230825,121400,160423360,10950,10950,10950,10950,0
20230825,121300,160423360,10950,10950,10950,10950,19
20230825,121200,160215310,10940,10940,10940,10940,1
20230825,121100,160204370,10950,10950,10950,10950,2
20230825,121000,160182470,10950,10950,10950,10950,0
20230825,120900,160182470,10950,10950,10950,10950,0
20230825,120800,160182470,10950,10950,10950,10950,0
20230825,120700,160182470,10950,10960,10960,10950,11
20230825,120600,160061920,10960,10960,10960,10960,10
20230825,120500,159952320,10950,10960,10960,10950,17
20230825,120400,159766060,10970,10970,10970,10970,108
20230825,120300,158581300,10970,10970,10970,10970,50
20230825,120200,158032800,10990,10990,10990,10990,0
20230825,120100,158032800,10990,10990,10990,10990,0
20230825,120000,158032800,10990,10990,10990,10990,2
20230825,115900,158010820,10990,10990,10990,10990,0
20230825,115800,158010820,10990,10990,10990,10990,0
20230825,115700,158010820,10990,10990,10990,10990,0
20230825,115600,158010820,10990,10990,10990,10990,19
20230825,115500,157802010,10990,10990,10990,10990,0
20230825,115400,157802010,10990,10990,10990,10990,0
20230825,115300,157802010,10990,10990,10990,10990,0
20230825,115200,157802010,10990,10990,10990,10990,0
20230825,115100,157802010,10990,10990,10990,10990,0
20230825,115000,157802010,10990,10990,10990,10990,0
20230825,114900,157802010,10990,10990,10990,10990,1
20230825,114800,157791020,10960,10970,10970,10960,15
20230825,114700,157626520,10990,10990,10990,10990,0
20230825,114600,157626520,10990,10990,10990,10990,0
20230825,114500,157626520,10990,10980,10990,10980,6
20230825,114400,157560610,10980,10980,10980,10980,0
20230825,114300,157560610,10980,10980,10980,10980,0
20230825,114200,157560610,10980,10980,10980,10980,0
20230825,114100,157560610,10980,10980,10980,10980,0
20230825,114000,157560610,10980,10980,10980,10980,23
20230825,113900,157308070,10980,10980,10980,10980,0
20230825,113800,157308070,10980,10980,10980,10980,14
20230825,113700,157154350,10950,10950,10950,10950,0
20230825,113600,157154350,10950,10950,10950,10950,0
20230825,113500,157154350,10950,10980,10980,10950,98
20230825,113400,156079650,10980,10990,10990,10980,42
20230825,113300,155618330,10990,10990,10990,10990,162
20230825,113200,153837950,10990,10990,10990,10990,50
20230825,113100,153288450,10990,10990,10990,10990,3
20230825,113000,153255480,10990,10990,10990,10990,0
20230825,112900,153255480,10990,10990,10990,10990,0
20230825,112800,153255480,10990,10980,10990,10980,4
20230825,112700,153211550,10990,10990,10990,10990,0
20230825,112600,153211550,10990,10990,10990,10990,0
20230825,112500,153211550,10990,10990,10990,10990,0
20230825,112400,153211550,10990,10990,10990,10990,0
20230825,112300,153211550,10990,10990,10990,10980,27
20230825,112200,152914840,10990,10990,10990,10990,1
20230825,112100,152903850,10990,11000,11000,10990,11
20230825,112000,152782860,11010,11010,11010,11010,0
20230825,111900,152782860,11010,11010,11010,11010,0
20230825,111800,152782860,11010,11010,11010,11010,0
20230825,111700,152782860,11010,11010,11010,11010,0
20230825,111600,152782860,11010,11010,11010,11010,0
20230825,111500,152782860,11010,11010,11010,11010,0
20230825,111400,152782860,11010,11010,11010,11010,0
20230825,111300,152782860,11010,11010,11010,11010,0
20230825,111200,152782860,11010,11010,11010,11010,0
20230825,111100,152782860,11010,11000,11010,11000,2
20230825,111000,152760850,11010,11010,11010,11010,0
20230825,110900,152760850,11010,11010,11010,11010,0
20230825,110800,152760850,11010,11010,11010,11010,3
20230825,110700,152727820,11010,11010,11010,11010,0
20230825,110600,152727820,11010,11010,11010,11010,0
20230825,110500,152727820,11010,11010,11010,11010,0
20230825,110400,152727820,11010,11010,11010,11010,0
20230825,110300,152727820,11010,11000,11010,11000,30
20230825,110200,152397810,10950,10950,10950,10950,48
20230825,110100,151872210,11000,11000,11000,11000,0
20230825,110000,151872210,11000,11000,11000,11000,0
20230825,105900,151872210,11000,11000,11000,11000,0
20230825,105800,151872210,11000,11000,11000,11000,0
20230825,105700,151872210,11000,11000,11000,11000,0
20230825,105600,151872210,11000,11000,11000,11000,0
20230825,105500,151872210,11000,11000,11000,11000,0
20230825,105400,151872210,11000,10990,11000,10990,456
20230825,105300,146856850,10950,10950,10950,10950,0
20230825,105200,146856850,10950,10950,10950,10950,0
20230825,105100,146856850,10950,10950,10950,10950,0
20230825,105000,146856850,10950,10950,10950,10950,0
20230825,104900,146856850,10950,10950,10950,10950,0
20230825,104800,146856850,10950,10950,10950,10950,580
20230825,104700,140505850,10950,10950,10950,10950,45
20230825,104600,140013100,10950,10950,10950,10950,0
20230825,104500,140013100,10950,10950,10950,10950,0
20230825,104400,140013100,10950,10950,10950,10950,0
20230825,104300,140013100,10950,10950,10950,10950,0
20230825,104200,140013100,10950,10950,10950,10950,2
20230825,104100,139991200,10940,10940,10940,10940,0
20230825,104000,139991200,10940,10940,10940,10940,0
20230825,103900,139991200,10940,10940,10940,10940,0
20230825,103800,139991200,10940,10940,10940,10940,0
20230825,103700,139991200,10940,10940,10940,10940,0
20230825,103600,139991200,10940,10940,10940,10940,0
20230825,103500,139991200,10940,10940,10940,10940,0
20230825,103400,139991200,10940,10940,10940,10940,0
20230825,103300,139991200,10940,10940,10940,10940,0
20230825,103200,139991200,10940,10940,10940,10940,0
20230825,103100,139991200,10940,10940,10940,10940,0
20230825,103000,139991200,10940,10940,10940,10940,16
20230825,102900,139816160,10940,10940,10940,10940,0
20230825,102800,139816160,10940,10940,10940,10940,0
20230825,102700,139816160,10940,10940,10940,10940,0
20230825,102600,139816160,10940,10940,10940,10940,7
20230825,102500,139739580,10960,10960,10960,10960,0
20230825,102400,139739580,10960,10960,10960,10960,1
20230825,102300,139728620,10960,10960,10960,10960,0
20230825,102200,139728620,10960,10960,10960,10960,0
20230825,102100,139728620,10960,10950,10960,10950,469
20230825,102000,134588510,10960,10960,10960,10960,0
20230825,101900,134588510,10960,10970,10970,10960,14
20230825,101800,134435060,10920,10920,10920,10920,0
20230825,101700,134435060,10920,10920,10920,10920,0
20230825,101600,134435060,10920,10920,10920,10920,0
20230825,101500,134435060,10920,10920,10920,10920,0
20230825,101400,134435060,10920,10920,10920,10920,0
20230825,101300,134435060,10920,10920,10920,10920,0
20230825,101200,134435060,10920,10920,10920,10920,1
20230825,101100,134424140,10910,10910,10910,10910,0
20230825,101000,134424140,10910,10910,10910,10910,0
20230825,100900,134424140,10910,10910,10910,10910,0
20230825,100800,134424140,10910,10930,10930,10910,847
20230825,100700,125182470,10920,10920,10920,10920,742
20230825,100600,117079830,10910,10910,10910,10910,0
20230825,100500,117079830,10910,10930,10930,10910,28
20230825,100400,116773940,10950,10950,10950,10950,979
20230825,100300,106053890,10960,10960,10960,10960,41
20230825,100200,105604530,10960,10960,10960,10960,17
20230825,100100,105418210,10950,10970,10970,10950,98
20230825,100000,104344150,10980,10980,10980,10970,214
20230825,095900,101996150,10990,10990,10990,10990,1
20230825,095800,101985160,11000,11000,11000,11000,1
20230825,095700,101974160,10990,10990,10990,10990,0
20230825,095600,101974160,10990,10990,10990,10990,2
20230825,095500,101952180,11000,11000,11000,11000,0
20230825,095400,101952180,11000,10980,11000,10980,493
20230825,095300,96529300,10980,10980,10980,10980,0
20230825,095200,96529300,10980,10980,10980,10980,0
20230825,095100,96529300,10980,10980,10980,10980,0
20230825,095000,96529300,10980,10980,10980,10980,0
20230825,094900,96529300,10980,11000,11000,10980,229
20230825,094800,94010520,11000,11000,11000,11000,0
20230825,094700,94010520,11000,11000,11000,11000,0
20230825,094600,94010520,11000,11000,11000,11000,0
20230825,094500,94010520,11000,11000,11000,11000,2
20230825,094400,93988520,10990,10990,10990,10990,0
20230825,094300,93988520,10990,11000,11000,10990,32
20230825,094200,93636680,11000,11000,11000,11000,29
20230825,094100,93317680,11020,11020,11020,11020,0
20230825,094000,93317680,11020,11020,11020,11020,0
20230825,093900,93317680,11020,11020,11020,11020,0
20230825,093800,93317680,11020,11020,11020,11020,0
20230825,093700,93317680,11020,11020,11020,11020,3
20230825,093600,93284620,11020,11010,11020,11010,243
20230825,093500,90607600,11020,11020,11020,11020,0
20230825,093400,90607600,11020,11020,11020,11020,0
20230825,093300,90607600,11020,11020,11020,11020,0
20230825,093200,90607600,11020,11020,11020,11020,3
20230825,093100,90574540,11000,11000,11000,11000,0
20230825,093000,90574540,11000,11000,11030,11000,263
20230825,092900,87677960,11000,11000,11000,11000,0
20230825,092800,87677960,11000,11020,11030,11000,194
20230825,092700,85539270,11030,11030,11030,11030,301
20230825,092600,82219240,11040,11040,11040,11040,1
20230825,092500,82208200,10970,10970,10970,10970,0
20230825,092400,82208200,10970,10980,10980,10970,300
20230825,092300,78916800,11030,11010,11030,11010,800
20230825,092200,70106000,11010,11000,11010,11000,464
20230825,092100,65001660,11000,11010,11010,11000,21
20230825,092000,64770500,11000,11010,11030,11000,591
20230825,091900,58261290,11020,11020,11020,11020,0
20230825,091800,58261290,11020,11010,11020,11010,234
20230825,091700,55684610,11020,11010,11020,11000,718
20230825,091600,47781290,11020,11000,11020,11000,734
20230825,091500,39696510,11000,11000,11000,11000,10
20230825,091400,39586510,10990,10990,10990,10990,0
20230825,091300,39586510,10990,11000,11010,10990,355
20230825,091200,35681460,11000,11000,11000,11000,377
20230825,091100,31534460,11000,11010,11020,11000,387
20230825,091000,27273430,11000,11000,11010,11000,191
20230825,090900,25172180,11000,11000,11000,11000,0
20230825,090800,25172180,11000,11000,11000,11000,1
20230825,090700,25161180,11000,11000,11000,11000,90
20230825,090600,24171180,11010,11010,11010,11010,100
20230825,090500,23070180,11010,11010,11030,11010,422
20230825,090400,18422780,11010,11000,11010,11000,109
20230825,090300,17223760,11000,10890,11000,10890,1018
20230825,090200,6135430,10890,10890,10890,10890,0
20230825,090100,6135430,10890,10880,10890,10880,5
20230825,090000,6081000,10890,10950,10950,10890,255