KissMeData/079190/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,193500,57482277,888,888,888,888,2381
20230825,193400,57482277,888,888,888,888,0
20230825,193300,57482277,888,888,888,888,0
20230825,193200,57482277,888,888,888,888,0
20230825,193100,57482277,888,888,888,888,0
20230825,193000,57482277,888,888,888,888,0
20230825,192900,57482277,888,888,888,888,0
20230825,192800,57482277,888,888,888,888,0
20230825,192700,57482277,888,888,888,888,0
20230825,192600,57482277,888,888,888,888,0
20230825,192500,57482277,888,888,888,888,0
20230825,192400,57482277,888,888,888,888,0
20230825,192300,57482277,888,888,888,888,0
20230825,192200,57482277,888,888,888,888,0
20230825,192100,57482277,888,888,888,888,0
20230825,192000,57482277,888,888,888,888,0
20230825,191900,57482277,888,888,888,888,0
20230825,191800,57482277,888,888,888,888,0
20230825,191700,57482277,888,888,888,888,0
20230825,191600,57482277,888,888,888,888,0
20230825,191500,57482277,888,888,888,888,0
20230825,191400,57482277,888,888,888,888,0
20230825,191300,57482277,888,888,888,888,0
20230825,191200,57482277,888,888,888,888,0
20230825,191100,57482277,888,888,888,888,0
20230825,191000,57482277,888,888,888,888,0
20230825,190900,57482277,888,888,888,888,0
20230825,190800,57482277,888,888,888,888,0
20230825,190700,57482277,888,888,888,888,0
20230825,190600,57482277,888,888,888,888,0
20230825,190500,57482277,888,888,888,888,2381
20230825,190400,57482277,888,888,888,888,0
20230825,190300,57482277,888,888,888,888,0
20230825,190200,57482277,888,888,888,888,0
20230825,190100,57482277,888,888,888,888,0
20230825,190000,57482277,888,888,888,888,0
20230825,185900,57482277,888,888,888,888,0
20230825,185800,57482277,888,888,888,888,0
20230825,185700,57482277,888,888,888,888,0
20230825,185600,57482277,888,888,888,888,0
20230825,185500,57482277,888,888,888,888,0
20230825,185400,57482277,888,888,888,888,0
20230825,185300,57482277,888,888,888,888,0
20230825,185200,57482277,888,888,888,888,0
20230825,185100,57482277,888,888,888,888,0
20230825,185000,57482277,888,888,888,888,0
20230825,184900,57482277,888,888,888,888,0
20230825,184800,57482277,888,888,888,888,0
20230825,184700,57482277,888,888,888,888,0
20230825,184600,57482277,888,888,888,888,0
20230825,184500,57482277,888,888,888,888,0
20230825,184400,57482277,888,888,888,888,0
20230825,184300,57482277,888,888,888,888,0
20230825,184200,57482277,888,888,888,888,0
20230825,184100,57482277,888,888,888,888,0
20230825,184000,57482277,888,888,888,888,0
20230825,183900,57482277,888,888,888,888,0
20230825,183800,57482277,888,888,888,888,0
20230825,183700,57482277,888,888,888,888,0
20230825,183600,57482277,888,888,888,888,0
20230825,183500,57482277,888,888,888,888,2381
20230825,183400,57482277,888,888,888,888,0
20230825,183300,57482277,888,888,888,888,0
20230825,183200,57482277,888,888,888,888,0
20230825,183100,57482277,888,888,888,888,0
20230825,183000,57482277,888,888,888,888,0
20230825,182900,57482277,888,888,888,888,0
20230825,182800,57482277,888,888,888,888,0
20230825,182700,57482277,888,888,888,888,0
20230825,182600,57482277,888,888,888,888,0
20230825,182500,57482277,888,888,888,888,0
20230825,182400,57482277,888,888,888,888,0
20230825,182300,57482277,888,888,888,888,0
20230825,182200,57482277,888,888,888,888,0
20230825,182100,57482277,888,888,888,888,0
20230825,182000,57482277,888,888,888,888,0
20230825,181900,57482277,888,888,888,888,0
20230825,181800,57482277,888,888,888,888,0
20230825,181700,57482277,888,888,888,888,0
20230825,181600,57482277,888,888,888,888,0
20230825,181500,57482277,888,888,888,888,0
20230825,181400,57482277,888,888,888,888,0
20230825,181300,57482277,888,888,888,888,0
20230825,181200,57482277,888,888,888,888,0
20230825,181100,57482277,888,888,888,888,0
20230825,181000,57482277,888,888,888,888,0
20230825,180900,57482277,888,888,888,888,0
20230825,180800,57482277,888,888,888,888,0
20230825,180700,57482277,888,888,888,888,0
20230825,180600,57482277,888,888,888,888,0
20230825,180500,57482277,888,888,888,888,2381
20230825,180400,57482277,888,888,888,888,0
20230825,180300,57482277,888,888,888,888,0
20230825,180200,57482277,888,888,888,888,0
20230825,180100,57482277,888,888,888,888,0
20230825,180000,57482277,888,888,888,888,0
20230825,175900,57482277,888,888,888,888,0
20230825,175800,57482277,888,888,888,888,0
20230825,175700,57482277,888,888,888,888,0
20230825,175600,57482277,888,888,888,888,0
20230825,175500,57482277,888,888,888,888,0
20230825,175400,57482277,888,888,888,888,0
20230825,175300,57482277,888,888,888,888,0
20230825,175200,57482277,888,888,888,888,0
20230825,175100,57482277,888,888,888,888,0
20230825,175000,57482277,888,888,888,888,0
20230825,174900,57482277,888,888,888,888,0
20230825,174800,57482277,888,888,888,888,0
20230825,174700,57482277,888,888,888,888,0
20230825,174600,57482277,888,888,888,888,0
20230825,174500,57482277,888,888,888,888,0
20230825,174400,57482277,888,888,888,888,0
20230825,174300,57482277,888,888,888,888,0
20230825,174200,57482277,888,888,888,888,0
20230825,174100,57482277,888,888,888,888,0
20230825,174000,57482277,888,888,888,888,0
20230825,173900,57482277,888,888,888,888,0
20230825,173800,57482277,888,888,888,888,0
20230825,173700,57482277,888,888,888,888,0
20230825,173600,57482277,888,888,888,888,0
20230825,173500,57482277,888,888,888,888,2381
20230825,173400,57482277,888,888,888,888,0
20230825,173300,57482277,888,888,888,888,0
20230825,173200,57482277,888,888,888,888,0
20230825,173100,57482277,888,888,888,888,0
20230825,173000,57482277,888,888,888,888,0
20230825,172900,57482277,888,888,888,888,0
20230825,172800,57482277,888,888,888,888,0
20230825,172700,57482277,888,888,888,888,0
20230825,172600,57482277,888,888,888,888,0
20230825,172500,57482277,888,888,888,888,0
20230825,172400,57482277,888,888,888,888,0
20230825,172300,57482277,888,888,888,888,0
20230825,172200,57482277,888,888,888,888,0
20230825,172100,57482277,888,888,888,888,0
20230825,172000,57482277,888,888,888,888,0
20230825,171900,57482277,888,888,888,888,0
20230825,171800,57482277,888,888,888,888,0
20230825,171700,57482277,888,888,888,888,0
20230825,171600,57482277,888,888,888,888,0
20230825,171500,57482277,888,888,888,888,0
20230825,171400,57482277,888,888,888,888,0
20230825,171300,57482277,888,888,888,888,0
20230825,171200,57482277,888,888,888,888,0
20230825,171100,57482277,888,888,888,888,0
20230825,171000,57482277,888,888,888,888,0
20230825,170900,57482277,888,888,888,888,0
20230825,170800,57482277,888,888,888,888,0
20230825,170700,57482277,888,888,888,888,0
20230825,170600,57482277,888,888,888,888,0
20230825,170500,57482277,888,888,888,888,2381
20230825,170400,57482277,888,888,888,888,0
20230825,170300,57482277,888,888,888,888,0
20230825,170200,57482277,888,888,888,888,0
20230825,170100,57482277,888,888,888,888,0
20230825,170000,57482277,888,888,888,888,0
20230825,165900,57482277,888,888,888,888,0
20230825,165800,57482277,888,888,888,888,0
20230825,165700,57482277,888,888,888,888,0
20230825,165600,57482277,888,888,888,888,0
20230825,165500,57482277,888,888,888,888,0
20230825,165400,57482277,888,888,888,888,0
20230825,165300,57482277,888,888,888,888,0
20230825,165200,57482277,888,888,888,888,0
20230825,165100,57482277,888,888,888,888,0
20230825,165000,57482277,888,888,888,888,0
20230825,164900,57482277,888,888,888,888,0
20230825,164800,57482277,888,888,888,888,0
20230825,164700,57482277,888,888,888,888,0
20230825,164600,57482277,888,888,888,888,0
20230825,164500,57482277,888,888,888,888,0
20230825,164400,57482277,888,888,888,888,0
20230825,164300,57482277,888,888,888,888,0
20230825,164200,57482277,888,888,888,888,0
20230825,164100,57482277,888,888,888,888,0
20230825,164000,57482277,888,888,888,888,0
20230825,163900,57482277,888,888,888,888,0
20230825,163800,57482277,888,888,888,888,0
20230825,163700,57482277,888,888,888,888,0
20230825,163600,57482277,888,888,888,888,0
20230825,163500,57482277,888,888,888,888,2381
20230825,163400,57482277,888,888,888,888,0
20230825,163300,57482277,888,888,888,888,0
20230825,163200,57482277,888,888,888,888,0
20230825,163100,57482277,888,888,888,888,0
20230825,163000,57482277,888,888,888,888,0
20230825,162900,57482277,888,888,888,888,0
20230825,162800,57482277,888,888,888,888,0
20230825,162700,57482277,888,888,888,888,0
20230825,162600,57482277,888,888,888,888,0
20230825,162500,57482277,888,888,888,888,0
20230825,162400,57482277,888,888,888,888,0
20230825,162300,57482277,888,888,888,888,0
20230825,162200,57482277,888,888,888,888,0
20230825,162100,57482277,888,888,888,888,0
20230825,162000,57482277,888,888,888,888,0
20230825,161900,57482277,888,888,888,888,0
20230825,161800,57482277,888,888,888,888,0
20230825,161700,57482277,888,888,888,888,0
20230825,161600,57482277,888,888,888,888,0
20230825,161500,57482277,888,888,888,888,0
20230825,161400,57482277,888,888,888,888,0
20230825,161300,57482277,888,888,888,888,0
20230825,161200,57482277,888,888,888,888,0
20230825,161100,57482277,888,888,888,888,0
20230825,161000,57482277,888,888,888,888,0
20230825,160900,57482277,888,888,888,888,0
20230825,160800,57482277,888,888,888,888,0
20230825,160700,57482277,888,888,888,888,0
20230825,160600,57482277,888,888,888,888,0
20230825,160500,57482277,888,888,888,888,2381
20230825,160400,57482277,888,888,888,888,0
20230825,160300,57482277,888,888,888,888,0
20230825,160200,57482277,888,888,888,888,0
20230825,160100,57482277,888,888,888,888,0
20230825,160000,57482277,888,888,888,888,0
20230825,155900,57482277,888,888,888,888,0
20230825,155800,57482277,888,888,888,888,0
20230825,155700,57482277,888,888,888,888,0
20230825,155600,57482277,888,888,888,888,0
20230825,155500,57482277,888,888,888,888,0
20230825,155400,57482277,888,888,888,888,0
20230825,155300,57482277,888,888,888,888,0
20230825,155200,57482277,888,888,888,888,0
20230825,155100,57482277,888,888,888,888,0
20230825,155000,57482277,888,888,888,888,0
20230825,154900,57482277,888,888,888,888,0
20230825,154800,57482277,888,888,888,888,0
20230825,154700,57482277,888,888,888,888,0
20230825,154600,57482277,888,888,888,888,0
20230825,154500,57482277,888,888,888,888,0
20230825,154400,57482277,888,888,888,888,0
20230825,154300,57482277,888,888,888,888,0
20230825,154200,57482277,888,888,888,888,0
20230825,154100,57482277,888,888,888,888,0
20230825,154000,57482277,888,888,888,888,0
20230825,153900,57482277,888,888,888,888,0
20230825,153800,57482277,888,888,888,888,0
20230825,153700,57482277,888,888,888,888,0
20230825,153600,57482277,888,888,888,888,0
20230825,153500,57482277,888,888,888,888,2381
20230825,153400,57482277,888,888,888,888,0
20230825,153300,57482277,888,888,888,888,0
20230825,153200,57482277,888,888,888,888,0
20230825,153100,57482277,888,888,888,888,0
20230825,153000,57482277,888,888,888,888,2381
20230825,152900,55367949,903,903,903,903,0
20230825,152800,55367949,903,903,903,903,0
20230825,152700,55367949,903,903,903,903,0
20230825,152600,55367949,903,903,903,903,0
20230825,152500,55367949,903,903,903,903,0
20230825,152400,55367949,903,903,903,903,0
20230825,152300,55367949,903,903,903,903,0
20230825,152200,55367949,903,903,903,903,0
20230825,152100,55367949,903,903,903,903,0
20230825,152000,55367949,903,903,903,903,0
20230825,151900,55367949,903,896,903,894,810
20230825,151800,54639143,902,902,902,902,5
20230825,151700,54634633,901,901,901,901,0
20230825,151600,54634633,901,902,902,901,3
20230825,151500,54631929,901,901,901,901,4
20230825,151400,54628325,900,900,900,900,70
20230825,151300,54565325,903,903,903,903,0
20230825,151200,54565325,903,903,903,903,0
20230825,151100,54565325,903,903,903,903,0
20230825,151000,54565325,903,902,903,902,112
20230825,150900,54464241,896,901,902,896,93
20230825,150800,54380823,900,896,900,896,32
20230825,150700,54352034,890,890,895,889,771
20230825,150600,53664397,895,895,895,895,50
20230825,150500,53619647,890,893,893,890,482
20230825,150400,53190522,893,893,893,893,0
20230825,150300,53190522,893,893,893,893,0
20230825,150200,53190522,893,894,894,893,250
20230825,150100,52967211,895,898,898,895,569
20230825,150000,52457922,898,898,898,898,0
20230825,145900,52457922,898,900,900,898,1101
20230825,145800,51469163,899,899,899,899,0
20230825,145700,51469163,899,899,899,899,0
20230825,145600,51469163,899,899,899,899,0
20230825,145500,51469163,899,899,899,899,0
20230825,145400,51469163,899,899,899,899,240
20230825,145300,51253403,899,899,899,899,0
20230825,145200,51253403,899,899,899,899,0
20230825,145100,51253403,899,899,899,899,1
20230825,145000,51252504,898,898,898,898,0
20230825,144900,51252504,898,898,898,898,0
20230825,144800,51252504,898,898,898,898,0
20230825,144700,51252504,898,898,898,898,0
20230825,144600,51252504,898,898,898,898,0
20230825,144500,51252504,898,906,906,898,2156
20230825,144400,49311726,906,906,906,906,7
20230825,144300,49305384,906,906,906,906,2
20230825,144200,49303572,906,906,906,906,10
20230825,144100,49294512,906,905,906,902,91
20230825,144000,49212320,905,905,905,905,4
20230825,143900,49208700,906,906,906,906,0
20230825,143800,49208700,906,906,906,906,3
20230825,143700,49205982,907,907,907,907,0
20230825,143600,49205982,907,907,907,907,2
20230825,143500,49204168,907,907,907,907,0
20230825,143400,49204168,907,907,907,907,6
20230825,143300,49198726,907,907,907,907,2
20230825,143200,49196912,907,907,907,907,0
20230825,143100,49196912,907,907,907,907,0
20230825,143000,49196912,907,907,907,907,3
20230825,142900,49194191,902,902,902,902,0
20230825,142800,49194191,902,902,902,902,0
20230825,142700,49194191,902,902,902,902,0
20230825,142600,49194191,902,902,902,902,0
20230825,142500,49194191,902,902,902,902,0
20230825,142400,49194191,902,902,902,902,0
20230825,142300,49194191,902,902,902,902,0
20230825,142200,49194191,902,902,902,902,0
20230825,142100,49194191,902,902,902,902,123
20230825,142000,49083245,902,902,902,902,53
20230825,141900,49035439,901,901,901,901,0
20230825,141800,49035439,901,901,901,901,0
20230825,141700,49035439,901,901,901,901,0
20230825,141600,49035439,901,901,901,901,0
20230825,141500,49035439,901,901,901,901,0
20230825,141400,49035439,901,901,901,901,0
20230825,141300,49035439,901,901,901,901,0
20230825,141200,49035439,901,901,901,901,0
20230825,141100,49035439,901,901,901,901,0
20230825,141000,49035439,901,901,901,901,0
20230825,140900,49035439,901,904,909,901,1662
20230825,140800,47533391,904,904,904,904,314
20230825,140700,47249535,905,905,905,905,0
20230825,140600,47249535,905,905,905,905,0
20230825,140500,47249535,905,905,905,905,0
20230825,140400,47249535,905,905,905,905,0
20230825,140300,47249535,905,905,905,905,0
20230825,140200,47249535,905,905,905,905,0
20230825,140100,47249535,905,905,905,905,0
20230825,140000,47249535,905,905,905,905,0
20230825,135900,47249535,905,905,905,905,0
20230825,135800,47249535,905,905,905,905,0
20230825,135700,47249535,905,905,905,905,0
20230825,135600,47249535,905,905,905,905,2
20230825,135500,47247725,902,902,902,902,0
20230825,135400,47247725,902,902,902,902,0
20230825,135300,47247725,902,902,902,902,0
20230825,135200,47247725,902,902,902,902,0
20230825,135100,47247725,902,902,902,902,0
20230825,135000,47247725,902,902,902,902,0
20230825,134900,47247725,902,902,902,902,0
20230825,134800,47247725,902,902,902,902,0
20230825,134700,47247725,902,902,902,902,0
20230825,134600,47247725,902,902,902,902,0
20230825,134500,47247725,902,905,905,902,67
20230825,134400,47187249,905,905,905,905,0
20230825,134300,47187249,905,905,905,905,0
20230825,134200,47187249,905,905,905,905,50
20230825,134100,47141999,909,909,909,909,0
20230825,134000,47141999,909,909,909,909,0
20230825,133900,47141999,909,909,909,909,0
20230825,133800,47141999,909,909,909,909,0
20230825,133700,47141999,909,909,909,909,0
20230825,133600,47141999,909,909,909,909,0
20230825,133500,47141999,909,909,909,909,214
20230825,133400,46947473,911,910,911,910,1167
20230825,133300,45885099,911,903,911,903,500
20230825,133200,45430651,902,902,902,902,0
20230825,133100,45430651,902,902,902,902,0
20230825,133000,45430651,902,902,902,902,0
20230825,132900,45430651,902,902,902,902,0
20230825,132800,45430651,902,902,902,902,0
20230825,132700,45430651,902,902,902,902,0
20230825,132600,45430651,902,902,902,902,0
20230825,132500,45430651,902,902,902,902,117
20230825,132400,45325117,902,902,902,902,0
20230825,132300,45325117,902,902,902,902,0
20230825,132200,45325117,902,902,902,902,1603
20230825,132100,43879211,902,902,902,902,0
20230825,132000,43879211,902,901,902,901,10
20230825,131900,43870193,899,899,899,899,0
20230825,131800,43870193,899,899,899,899,0
20230825,131700,43870193,899,899,899,899,0
20230825,131600,43870193,899,899,899,899,0
20230825,131500,43870193,899,899,899,899,0
20230825,131400,43870193,899,899,899,899,0
20230825,131300,43870193,899,899,899,899,0
20230825,131200,43870193,899,899,899,899,0
20230825,131100,43870193,899,899,899,899,0
20230825,131000,43870193,899,899,899,899,53
20230825,130900,43822546,897,897,897,897,0
20230825,130800,43822546,897,897,897,897,0
20230825,130700,43822546,897,897,897,897,30
20230825,130600,43795636,897,897,897,897,50
20230825,130500,43750786,897,897,897,897,0
20230825,130400,43750786,897,897,897,897,115
20230825,130300,43647631,897,897,897,897,0
20230825,130200,43647631,897,897,897,897,445
20230825,130100,43248466,893,893,893,893,0
20230825,130000,43248466,893,893,893,893,0
20230825,125900,43248466,893,893,893,893,0
20230825,125800,43248466,893,893,893,893,0
20230825,125700,43248466,893,893,893,893,0
20230825,125600,43248466,893,893,893,893,0
20230825,125500,43248466,893,893,893,893,0
20230825,125400,43248466,893,893,893,893,0
20230825,125300,43248466,893,893,893,893,1710
20230825,125200,41721436,893,893,893,893,0
20230825,125100,41721436,893,893,893,893,0
20230825,125000,41721436,893,893,893,893,0
20230825,124900,41721436,893,893,893,893,0
20230825,124800,41721436,893,893,893,893,0
20230825,124700,41721436,893,893,893,893,0
20230825,124600,41721436,893,893,893,893,0
20230825,124500,41721436,893,893,893,893,0
20230825,124400,41721436,893,893,893,893,0
20230825,124300,41721436,893,893,893,893,0
20230825,124200,41721436,893,894,894,893,127
20230825,124100,41607996,894,896,896,894,628
20230825,124000,41046062,896,896,896,896,0
20230825,123900,41046062,896,896,896,896,0
20230825,123800,41046062,896,896,896,896,0
20230825,123700,41046062,896,896,896,896,0
20230825,123600,41046062,896,896,896,896,0
20230825,123500,41046062,896,896,896,896,53
20230825,123400,40998574,897,897,897,897,640
20230825,123300,40424494,898,898,898,898,0
20230825,123200,40424494,898,898,898,898,0
20230825,123100,40424494,898,898,898,898,6
20230825,123000,40419106,904,904,904,904,0
20230825,122900,40419106,904,904,904,904,0
20230825,122800,40419106,904,904,904,904,0
20230825,122700,40419106,904,904,904,904,0
20230825,122600,40419106,904,904,904,904,0
20230825,122500,40419106,904,904,904,904,0
20230825,122400,40419106,904,904,904,904,0
20230825,122300,40419106,904,904,904,904,0
20230825,122200,40419106,904,904,904,904,0
20230825,122100,40419106,904,904,904,904,0
20230825,122000,40419106,904,904,904,904,0
20230825,121900,40419106,904,904,904,904,1
20230825,121800,40418202,902,902,902,902,2
20230825,121700,40416398,898,898,898,898,0
20230825,121600,40416398,898,898,898,898,0
20230825,121500,40416398,898,898,898,898,0
20230825,121400,40416398,898,898,898,898,0
20230825,121300,40416398,898,898,898,898,0
20230825,121200,40416398,898,898,898,898,0
20230825,121100,40416398,898,898,898,898,0
20230825,121000,40416398,898,898,898,898,0
20230825,120900,40416398,898,898,898,898,0
20230825,120800,40416398,898,899,899,898,1618
20230825,120700,38962653,899,899,899,899,0
20230825,120600,38962653,899,899,899,899,0
20230825,120500,38962653,899,899,899,899,0
20230825,120400,38962653,899,899,899,899,0
20230825,120300,38962653,899,899,899,899,0
20230825,120200,38962653,899,899,899,899,0
20230825,120100,38962653,899,899,899,899,289
20230825,120000,38702842,899,899,899,899,54
20230825,115900,38654296,904,904,904,904,0
20230825,115800,38654296,904,904,904,904,0
20230825,115700,38654296,904,904,904,904,0
20230825,115600,38654296,904,904,904,904,0
20230825,115500,38654296,904,904,904,904,0
20230825,115400,38654296,904,904,904,904,0
20230825,115300,38654296,904,904,904,904,0
20230825,115200,38654296,904,904,904,904,0
20230825,115100,38654296,904,904,904,904,115
20230825,115000,38550336,904,904,904,904,0
20230825,114900,38550336,904,904,904,904,0
20230825,114800,38550336,904,904,904,904,0
20230825,114700,38550336,904,904,904,904,1
20230825,114600,38549432,904,904,904,904,0
20230825,114500,38549432,904,904,904,904,1
20230825,114400,38548528,898,898,898,898,0
20230825,114300,38548528,898,898,898,898,0
20230825,114200,38548528,898,898,898,898,0
20230825,114100,38548528,898,898,898,898,0
20230825,114000,38548528,898,898,898,898,0
20230825,113900,38548528,898,898,898,898,200
20230825,113800,38368928,898,898,898,898,0
20230825,113700,38368928,898,898,898,898,0
20230825,113600,38368928,898,898,898,898,1849
20230825,113500,36708526,898,898,898,898,0
20230825,113400,36708526,898,898,898,898,596
20230825,113300,36173318,897,899,899,897,2100
20230825,113200,34287517,899,907,907,899,1001
20230825,113100,33387610,899,899,899,899,0
20230825,113000,33387610,899,899,899,899,1001
20230825,112900,32487711,909,909,909,909,0
20230825,112800,32487711,909,909,909,909,0
20230825,112700,32487711,909,909,909,909,0
20230825,112600,32487711,909,909,909,909,0
20230825,112500,32487711,909,909,909,909,0
20230825,112400,32487711,909,909,909,909,1
20230825,112300,32486802,898,898,898,898,0
20230825,112200,32486802,898,898,898,898,1000
20230825,112100,31588802,909,909,909,909,0
20230825,112000,31588802,909,909,909,909,1
20230825,111900,31587893,899,911,913,899,67
20230825,111800,31527490,913,910,913,909,2002
20230825,111700,29700185,909,909,910,909,22
20230825,111600,29680186,909,909,909,909,0
20230825,111500,29680186,909,906,909,906,200
20230825,111400,29498601,909,909,909,909,2
20230825,111300,29496783,909,909,909,909,698
20230825,111200,28862301,908,908,908,908,800
20230825,111100,28135901,905,904,905,904,250
20230825,111000,27909654,900,900,900,900,83
20230825,110900,27834954,900,900,900,900,0
20230825,110800,27834954,900,900,900,900,0
20230825,110700,27834954,900,897,900,897,1200
20230825,110600,26756509,897,898,898,897,137
20230825,110500,26633490,898,898,898,898,20
20230825,110400,26615530,898,898,898,898,40
20230825,110300,26579610,898,898,898,898,311
20230825,110200,26300332,898,898,898,898,0
20230825,110100,26300332,898,898,898,898,23
20230825,110000,26279678,898,898,898,898,2
20230825,105900,26277882,898,898,898,898,0
20230825,105800,26277882,898,898,898,898,21
20230825,105700,26259024,891,891,891,891,0
20230825,105600,26259024,891,891,891,891,0
20230825,105500,26259024,891,891,891,891,203
20230825,105400,26078151,891,891,891,891,60
20230825,105300,26024691,890,898,898,890,4984
20230825,105200,21585313,892,895,899,891,136
20230825,105100,21463992,899,899,899,899,0
20230825,105000,21463992,899,899,899,899,51
20230825,104900,21418143,899,899,899,899,0
20230825,104800,21418143,899,899,899,899,0
20230825,104700,21418143,899,899,899,899,10
20230825,104600,21409153,900,900,900,900,0
20230825,104500,21409153,900,899,900,899,300
20230825,104400,21139155,900,900,900,900,0
20230825,104300,21139155,900,900,900,900,50
20230825,104200,21094155,900,900,900,900,10
20230825,104100,21085155,900,900,900,900,0
20230825,104000,21085155,900,900,900,900,0
20230825,103900,21085155,900,900,900,900,0
20230825,103800,21085155,900,900,900,900,0
20230825,103700,21085155,900,898,900,898,23
20230825,103600,21064477,899,899,899,899,0
20230825,103500,21064477,899,899,899,899,0
20230825,103400,21064477,899,899,899,899,50
20230825,103300,21019527,900,899,900,899,3
20230825,103200,21016828,899,899,899,899,0
20230825,103100,21016828,899,899,899,899,0
20230825,103000,21016828,899,899,899,899,9
20230825,102900,21008737,900,900,900,894,693
20230825,102800,20388745,900,900,900,900,0
20230825,102700,20388745,900,900,900,900,50
20230825,102600,20343745,900,895,900,895,150
20230825,102500,20208960,895,899,899,895,32
20230825,102400,20180300,898,898,898,898,15
20230825,102300,20166830,898,898,898,898,0
20230825,102200,20166830,898,898,898,898,0
20230825,102100,20166830,898,900,900,898,353
20230825,102000,19849834,898,898,898,898,0
20230825,101900,19849834,898,898,898,898,248
20230825,101800,19627130,898,898,898,898,0
20230825,101700,19627130,898,898,898,898,0
20230825,101600,19627130,898,898,898,898,0
20230825,101500,19627130,898,898,898,898,0
20230825,101400,19627130,898,898,898,898,0
20230825,101300,19627130,898,898,898,898,819
20230825,101200,18891668,898,898,898,898,0
20230825,101100,18891668,898,898,898,898,1
20230825,101000,18890770,895,895,895,895,0
20230825,100900,18890770,895,895,895,895,0
20230825,100800,18890770,895,895,895,895,171
20230825,100700,18737725,897,897,897,897,0
20230825,100600,18737725,897,897,897,897,0
20230825,100500,18737725,897,897,897,897,21
20230825,100400,18718888,898,900,900,898,569
20230825,100300,18207832,900,900,900,899,3141
20230825,100200,15382338,901,909,909,901,170
20230825,100100,15229160,901,901,901,901,0
20230825,100000,15229160,901,901,901,901,0
20230825,095900,15229160,901,902,902,901,756
20230825,095800,14548003,901,901,901,901,2
20230825,095700,14546201,900,900,900,900,0
20230825,095600,14546201,900,900,900,900,0
20230825,095500,14546201,900,905,914,900,2577
20230825,095400,12200567,900,900,900,900,0
20230825,095300,12200567,900,900,900,900,0
20230825,095200,12200567,900,901,901,900,946
20230825,095100,11348945,914,913,914,913,22
20230825,095000,11328840,914,914,914,914,42
20230825,094900,11290452,914,913,914,912,42
20230825,094800,11252077,914,913,914,912,42
20230825,094700,11213713,914,909,914,909,271
20230825,094600,10967028,914,910,914,910,42
20230825,094500,10928738,911,904,911,904,57
20230825,094400,10876821,906,906,906,906,0
20230825,094300,10876821,906,906,906,906,0
20230825,094200,10876821,906,899,906,898,46
20230825,094100,10835200,900,900,900,900,0
20230825,094000,10835200,900,906,906,900,5
20230825,093900,10830694,895,903,903,895,763
20230825,093800,10141737,908,906,908,904,1551
20230825,093700,8738203,911,911,911,911,0
20230825,093600,8738203,911,911,911,911,0
20230825,093500,8738203,911,911,911,911,0
20230825,093400,8738203,911,911,911,911,0
20230825,093300,8738203,911,911,911,911,10
20230825,093200,8729093,911,911,911,911,0
20230825,093100,8729093,911,911,911,911,1
20230825,093000,8728182,911,911,911,911,0
20230825,092900,8728182,911,911,911,911,1
20230825,092800,8727271,907,909,912,907,74
20230825,092700,8660128,908,908,908,908,10
20230825,092600,8651048,914,914,914,914,0
20230825,092500,8651048,914,914,914,914,2
20230825,092400,8649220,917,917,917,917,0
20230825,092300,8649220,917,917,917,917,0
20230825,092200,8649220,917,917,917,917,0
20230825,092100,8649220,917,917,917,917,0
20230825,092000,8649220,917,910,917,909,230
20230825,091900,8439965,920,917,920,917,66
20230825,091800,8379377,917,910,917,910,139
20230825,091700,8252766,917,910,917,910,4
20230825,091600,8249105,920,920,920,920,0
20230825,091500,8249105,920,910,920,910,769
20230825,091400,7544191,910,910,910,910,0
20230825,091300,7544191,910,920,920,910,116
20230825,091200,7437931,920,920,920,920,40
20230825,091100,7401131,920,914,920,914,1926
20230825,091000,5632735,914,914,914,914,2
20230825,090900,5630907,914,914,914,914,0
20230825,090800,5630907,914,914,914,914,1
20230825,090700,5629993,910,910,910,910,149
20230825,090600,5494403,908,908,908,908,0
20230825,090500,5494403,908,908,908,908,1
20230825,090400,5493495,905,905,905,905,8
20230825,090300,5486255,916,916,916,916,0
20230825,090200,5486255,916,916,916,916,0
20230825,090100,5486255,916,917,917,905,195
20230825,090000,5309505,908,915,915,908,5805