KissMeData/084680/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,193800,149179557,1313,1313,1313,1313,515
20230825,193700,149179557,1313,1313,1313,1313,0
20230825,193600,149179557,1313,1313,1313,1313,0
20230825,193500,149179557,1313,1313,1313,1313,0
20230825,193400,149179557,1313,1313,1313,1313,0
20230825,193300,149179557,1313,1313,1313,1313,0
20230825,193200,149179557,1313,1313,1313,1313,0
20230825,193100,149179557,1313,1313,1313,1313,0
20230825,193000,149179557,1313,1313,1313,1313,0
20230825,192900,149179557,1313,1313,1313,1313,0
20230825,192800,149179557,1313,1313,1313,1313,0
20230825,192700,149179557,1313,1313,1313,1313,0
20230825,192600,149179557,1313,1313,1313,1313,0
20230825,192500,149179557,1313,1313,1313,1313,0
20230825,192400,149179557,1313,1313,1313,1313,0
20230825,192300,149179557,1313,1313,1313,1313,0
20230825,192200,149179557,1313,1313,1313,1313,0
20230825,192100,149179557,1313,1313,1313,1313,0
20230825,192000,149179557,1313,1313,1313,1313,0
20230825,191900,149179557,1313,1313,1313,1313,0
20230825,191800,149179557,1313,1313,1313,1313,0
20230825,191700,149179557,1313,1313,1313,1313,0
20230825,191600,149179557,1313,1313,1313,1313,0
20230825,191500,149179557,1313,1313,1313,1313,0
20230825,191400,149179557,1313,1313,1313,1313,0
20230825,191300,149179557,1313,1313,1313,1313,0
20230825,191200,149179557,1313,1313,1313,1313,0
20230825,191100,149179557,1313,1313,1313,1313,0
20230825,191000,149179557,1313,1313,1313,1313,0
20230825,190900,149179557,1313,1313,1313,1313,0
20230825,190800,149179557,1313,1313,1313,1313,515
20230825,190700,149179557,1313,1313,1313,1313,0
20230825,190600,149179557,1313,1313,1313,1313,0
20230825,190500,149179557,1313,1313,1313,1313,0
20230825,190400,149179557,1313,1313,1313,1313,0
20230825,190300,149179557,1313,1313,1313,1313,0
20230825,190200,149179557,1313,1313,1313,1313,0
20230825,190100,149179557,1313,1313,1313,1313,0
20230825,190000,149179557,1313,1313,1313,1313,0
20230825,185900,149179557,1313,1313,1313,1313,0
20230825,185800,149179557,1313,1313,1313,1313,0
20230825,185700,149179557,1313,1313,1313,1313,0
20230825,185600,149179557,1313,1313,1313,1313,0
20230825,185500,149179557,1313,1313,1313,1313,0
20230825,185400,149179557,1313,1313,1313,1313,0
20230825,185300,149179557,1313,1313,1313,1313,0
20230825,185200,149179557,1313,1313,1313,1313,0
20230825,185100,149179557,1313,1313,1313,1313,0
20230825,185000,149179557,1313,1313,1313,1313,0
20230825,184900,149179557,1313,1313,1313,1313,0
20230825,184800,149179557,1313,1313,1313,1313,0
20230825,184700,149179557,1313,1313,1313,1313,0
20230825,184600,149179557,1313,1313,1313,1313,0
20230825,184500,149179557,1313,1313,1313,1313,0
20230825,184400,149179557,1313,1313,1313,1313,0
20230825,184300,149179557,1313,1313,1313,1313,0
20230825,184200,149179557,1313,1313,1313,1313,0
20230825,184100,149179557,1313,1313,1313,1313,0
20230825,184000,149179557,1313,1313,1313,1313,0
20230825,183900,149179557,1313,1313,1313,1313,0
20230825,183800,149179557,1313,1313,1313,1313,515
20230825,183700,149179557,1313,1313,1313,1313,0
20230825,183600,149179557,1313,1313,1313,1313,0
20230825,183500,149179557,1313,1313,1313,1313,0
20230825,183400,149179557,1313,1313,1313,1313,0
20230825,183300,149179557,1313,1313,1313,1313,0
20230825,183200,149179557,1313,1313,1313,1313,0
20230825,183100,149179557,1313,1313,1313,1313,0
20230825,183000,149179557,1313,1313,1313,1313,0
20230825,182900,149179557,1313,1313,1313,1313,0
20230825,182800,149179557,1313,1313,1313,1313,0
20230825,182700,149179557,1313,1313,1313,1313,0
20230825,182600,149179557,1313,1313,1313,1313,0
20230825,182500,149179557,1313,1313,1313,1313,0
20230825,182400,149179557,1313,1313,1313,1313,0
20230825,182300,149179557,1313,1313,1313,1313,0
20230825,182200,149179557,1313,1313,1313,1313,0
20230825,182100,149179557,1313,1313,1313,1313,0
20230825,182000,149179557,1313,1313,1313,1313,0
20230825,181900,149179557,1313,1313,1313,1313,0
20230825,181800,149179557,1313,1313,1313,1313,0
20230825,181700,149179557,1313,1313,1313,1313,0
20230825,181600,149179557,1313,1313,1313,1313,0
20230825,181500,149179557,1313,1313,1313,1313,0
20230825,181400,149179557,1313,1313,1313,1313,0
20230825,181300,149179557,1313,1313,1313,1313,0
20230825,181200,149179557,1313,1313,1313,1313,0
20230825,181100,149179557,1313,1313,1313,1313,0
20230825,181000,149179557,1313,1313,1313,1313,0
20230825,180900,149179557,1313,1313,1313,1313,0
20230825,180800,149179557,1313,1313,1313,1313,515
20230825,180700,149179557,1313,1313,1313,1313,0
20230825,180600,149179557,1313,1313,1313,1313,0
20230825,180500,149179557,1313,1313,1313,1313,0
20230825,180400,149179557,1313,1313,1313,1313,0
20230825,180300,149179557,1313,1313,1313,1313,0
20230825,180200,149179557,1313,1313,1313,1313,0
20230825,180100,149179557,1313,1313,1313,1313,0
20230825,180000,149179557,1313,1313,1313,1313,0
20230825,175900,149179557,1313,1313,1313,1313,0
20230825,175800,149179557,1313,1313,1313,1313,0
20230825,175700,149179557,1313,1313,1313,1313,0
20230825,175600,149179557,1313,1313,1313,1313,0
20230825,175500,149179557,1313,1313,1313,1313,0
20230825,175400,149179557,1313,1313,1313,1313,0
20230825,175300,149179557,1313,1313,1313,1313,0
20230825,175200,149179557,1313,1313,1313,1313,0
20230825,175100,149179557,1313,1313,1313,1313,0
20230825,175000,149179557,1313,1313,1313,1313,0
20230825,174900,149179557,1313,1313,1313,1313,0
20230825,174800,149179557,1313,1313,1313,1313,0
20230825,174700,149179557,1313,1313,1313,1313,0
20230825,174600,149179557,1313,1313,1313,1313,0
20230825,174500,149179557,1313,1313,1313,1313,0
20230825,174400,149179557,1313,1313,1313,1313,0
20230825,174300,149179557,1313,1313,1313,1313,0
20230825,174200,149179557,1313,1313,1313,1313,0
20230825,174100,149179557,1313,1313,1313,1313,0
20230825,174000,149179557,1313,1313,1313,1313,0
20230825,173900,149179557,1313,1313,1313,1313,0
20230825,173800,149179557,1313,1313,1313,1313,515
20230825,173700,149179557,1313,1313,1313,1313,0
20230825,173600,149179557,1313,1313,1313,1313,0
20230825,173500,149179557,1313,1313,1313,1313,0
20230825,173400,149179557,1313,1313,1313,1313,0
20230825,173300,149179557,1313,1313,1313,1313,0
20230825,173200,149179557,1313,1313,1313,1313,0
20230825,173100,149179557,1313,1313,1313,1313,0
20230825,173000,149179557,1313,1313,1313,1313,0
20230825,172900,149179557,1313,1313,1313,1313,0
20230825,172800,149179557,1313,1313,1313,1313,0
20230825,172700,149179557,1313,1313,1313,1313,0
20230825,172600,149179557,1313,1313,1313,1313,0
20230825,172500,149179557,1313,1313,1313,1313,0
20230825,172400,149179557,1313,1313,1313,1313,0
20230825,172300,149179557,1313,1313,1313,1313,0
20230825,172200,149179557,1313,1313,1313,1313,0
20230825,172100,149179557,1313,1313,1313,1313,0
20230825,172000,149179557,1313,1313,1313,1313,0
20230825,171900,149179557,1313,1313,1313,1313,0
20230825,171800,149179557,1313,1313,1313,1313,0
20230825,171700,149179557,1313,1313,1313,1313,0
20230825,171600,149179557,1313,1313,1313,1313,0
20230825,171500,149179557,1313,1313,1313,1313,0
20230825,171400,149179557,1313,1313,1313,1313,0
20230825,171300,149179557,1313,1313,1313,1313,0
20230825,171200,149179557,1313,1313,1313,1313,0
20230825,171100,149179557,1313,1313,1313,1313,0
20230825,171000,149179557,1313,1313,1313,1313,0
20230825,170900,149179557,1313,1313,1313,1313,0
20230825,170800,149179557,1313,1313,1313,1313,515
20230825,170700,149179557,1313,1313,1313,1313,0
20230825,170600,149179557,1313,1313,1313,1313,0
20230825,170500,149179557,1313,1313,1313,1313,0
20230825,170400,149179557,1313,1313,1313,1313,0
20230825,170300,149179557,1313,1313,1313,1313,0
20230825,170200,149179557,1313,1313,1313,1313,0
20230825,170100,149179557,1313,1313,1313,1313,0
20230825,170000,149179557,1313,1313,1313,1313,0
20230825,165900,149179557,1313,1313,1313,1313,0
20230825,165800,149179557,1313,1313,1313,1313,0
20230825,165700,149179557,1313,1313,1313,1313,0
20230825,165600,149179557,1313,1313,1313,1313,0
20230825,165500,149179557,1313,1313,1313,1313,0
20230825,165400,149179557,1313,1313,1313,1313,0
20230825,165300,149179557,1313,1313,1313,1313,0
20230825,165200,149179557,1313,1313,1313,1313,0
20230825,165100,149179557,1313,1313,1313,1313,0
20230825,165000,149179557,1313,1313,1313,1313,0
20230825,164900,149179557,1313,1313,1313,1313,0
20230825,164800,149179557,1313,1313,1313,1313,0
20230825,164700,149179557,1313,1313,1313,1313,0
20230825,164600,149179557,1313,1313,1313,1313,0
20230825,164500,149179557,1313,1313,1313,1313,0
20230825,164400,149179557,1313,1313,1313,1313,0
20230825,164300,149179557,1313,1313,1313,1313,0
20230825,164200,149179557,1313,1313,1313,1313,0
20230825,164100,149179557,1313,1313,1313,1313,0
20230825,164000,149179557,1313,1313,1313,1313,0
20230825,163900,149179557,1313,1313,1313,1313,0
20230825,163800,149179557,1313,1313,1313,1313,515
20230825,163700,149179557,1313,1313,1313,1313,0
20230825,163600,149179557,1313,1313,1313,1313,0
20230825,163500,149179557,1313,1313,1313,1313,0
20230825,163400,149179557,1313,1313,1313,1313,0
20230825,163300,149179557,1313,1313,1313,1313,0
20230825,163200,149179557,1313,1313,1313,1313,0
20230825,163100,149179557,1313,1313,1313,1313,0
20230825,163000,149179557,1313,1313,1313,1313,0
20230825,162900,149179557,1313,1313,1313,1313,0
20230825,162800,149179557,1313,1313,1313,1313,0
20230825,162700,149179557,1313,1313,1313,1313,0
20230825,162600,149179557,1313,1313,1313,1313,0
20230825,162500,149179557,1313,1313,1313,1313,0
20230825,162400,149179557,1313,1313,1313,1313,0
20230825,162300,149179557,1313,1313,1313,1313,0
20230825,162200,149179557,1313,1313,1313,1313,0
20230825,162100,149179557,1313,1313,1313,1313,0
20230825,162000,149179557,1313,1313,1313,1313,0
20230825,161900,149179557,1313,1313,1313,1313,0
20230825,161800,149179557,1313,1313,1313,1313,0
20230825,161700,149179557,1313,1313,1313,1313,0
20230825,161600,149179557,1313,1313,1313,1313,0
20230825,161500,149179557,1313,1313,1313,1313,0
20230825,161400,149179557,1313,1313,1313,1313,0
20230825,161300,149179557,1313,1313,1313,1313,0
20230825,161200,149179557,1313,1313,1313,1313,0
20230825,161100,149179557,1313,1313,1313,1313,0
20230825,161000,149179557,1313,1313,1313,1313,0
20230825,160900,149179557,1313,1313,1313,1313,0
20230825,160800,149179557,1313,1313,1313,1313,515
20230825,160700,149179557,1313,1313,1313,1313,0
20230825,160600,149179557,1313,1313,1313,1313,0
20230825,160500,149179557,1313,1313,1313,1313,0
20230825,160400,149179557,1313,1313,1313,1313,0
20230825,160300,149179557,1313,1313,1313,1313,0
20230825,160200,149179557,1313,1313,1313,1313,0
20230825,160100,149179557,1313,1313,1313,1313,0
20230825,160000,149179557,1313,1313,1313,1313,0
20230825,155900,149179557,1313,1313,1313,1313,0
20230825,155800,149179557,1313,1313,1313,1313,0
20230825,155700,149179557,1313,1313,1313,1313,0
20230825,155600,149179557,1313,1313,1313,1313,0
20230825,155500,149179557,1313,1313,1313,1313,0
20230825,155400,149179557,1313,1313,1313,1313,0
20230825,155300,149179557,1313,1313,1313,1313,0
20230825,155200,149179557,1313,1313,1313,1313,0
20230825,155100,149179557,1313,1313,1313,1313,0
20230825,155000,149179557,1313,1313,1313,1313,0
20230825,154900,149179557,1313,1313,1313,1313,0
20230825,154800,149179557,1313,1313,1313,1313,0
20230825,154700,149179557,1313,1313,1313,1313,0
20230825,154600,149179557,1313,1313,1313,1313,0
20230825,154500,149179557,1313,1313,1313,1313,0
20230825,154400,149179557,1313,1313,1313,1313,0
20230825,154300,149179557,1313,1313,1313,1313,0
20230825,154200,149179557,1313,1313,1313,1313,0
20230825,154100,149179557,1313,1313,1313,1313,0
20230825,154000,149179557,1313,1313,1313,1313,0
20230825,153900,149179557,1313,1313,1313,1313,0
20230825,153800,149179557,1313,1313,1313,1313,515
20230825,153700,149179557,1313,1313,1313,1313,0
20230825,153600,149179557,1313,1313,1313,1313,0
20230825,153500,149179557,1313,1313,1313,1313,0
20230825,153400,149179557,1313,1313,1313,1313,0
20230825,153300,149179557,1313,1313,1313,1313,0
20230825,153200,149179557,1313,1313,1313,1313,0
20230825,153100,149179557,1313,1313,1313,1313,0
20230825,153000,149179557,1313,1313,1313,1313,515
20230825,152900,148503362,1313,1313,1313,1313,0
20230825,152800,148503362,1313,1313,1313,1313,0
20230825,152700,148503362,1313,1313,1313,1313,0
20230825,152600,148503362,1313,1313,1313,1313,0
20230825,152500,148503362,1313,1313,1313,1313,0
20230825,152400,148503362,1313,1313,1313,1313,0
20230825,152300,148503362,1313,1313,1313,1313,0
20230825,152200,148503362,1313,1313,1313,1313,0
20230825,152100,148503362,1313,1313,1313,1313,0
20230825,152000,148503362,1313,1313,1313,1313,0
20230825,151900,148503362,1313,1313,1313,1313,0
20230825,151800,148503362,1313,1313,1313,1313,0
20230825,151700,148503362,1313,1313,1313,1313,8
20230825,151600,148492858,1315,1317,1318,1315,109
20230825,151500,148349318,1315,1315,1315,1315,757
20230825,151400,147353863,1315,1315,1315,1315,303
20230825,151300,146955418,1315,1315,1315,1315,0
20230825,151200,146955418,1315,1315,1315,1315,0
20230825,151100,146955418,1315,1315,1315,1315,0
20230825,151000,146955418,1315,1313,1317,1313,221
20230825,150900,146664785,1312,1311,1312,1311,20
20230825,150800,146638555,1310,1310,1310,1310,73
20230825,150700,146542925,1308,1308,1308,1308,0
20230825,150600,146542925,1308,1308,1308,1308,0
20230825,150500,146542925,1308,1308,1308,1308,0
20230825,150400,146542925,1308,1308,1308,1308,11
20230825,150300,146528537,1308,1308,1308,1308,288
20230825,150200,146151833,1308,1308,1308,1308,0
20230825,150100,146151833,1308,1308,1308,1308,0
20230825,150000,146151833,1308,1308,1308,1308,0
20230825,145900,146151833,1308,1308,1308,1308,0
20230825,145800,146151833,1308,1308,1308,1308,0
20230825,145700,146151833,1308,1308,1308,1308,12
20230825,145600,146136137,1300,1300,1300,1300,0
20230825,145500,146136137,1300,1300,1300,1300,0
20230825,145400,146136137,1300,1301,1301,1300,1000
20230825,145300,144835706,1300,1300,1300,1300,0
20230825,145200,144835706,1300,1300,1300,1300,0
20230825,145100,144835706,1300,1301,1301,1300,1445
20230825,145000,142956892,1301,1301,1301,1301,0
20230825,144900,142956892,1301,1301,1301,1301,167
20230825,144800,142739625,1300,1301,1301,1300,69
20230825,144700,142649868,1301,1301,1301,1301,500
20230825,144600,141999368,1300,1300,1300,1300,0
20230825,144500,141999368,1300,1300,1300,1300,0
20230825,144400,141999368,1300,1304,1304,1300,1250
20230825,144300,140373587,1305,1305,1305,1305,0
20230825,144200,140373587,1305,1305,1305,1305,0
20230825,144100,140373587,1305,1305,1305,1305,50
20230825,144000,140308337,1304,1304,1304,1304,605
20230825,143900,139519417,1303,1305,1305,1303,1665
20230825,143800,137348996,1305,1305,1305,1305,0
20230825,143700,137348996,1305,1305,1305,1305,1037
20230825,143600,135995711,1305,1308,1308,1305,800
20230825,143500,134950799,1309,1309,1309,1309,0
20230825,143400,134950799,1309,1309,1309,1309,0
20230825,143300,134950799,1309,1309,1309,1309,0
20230825,143200,134950799,1309,1309,1309,1309,0
20230825,143100,134950799,1309,1309,1309,1309,0
20230825,143000,134950799,1309,1310,1310,1309,276
20230825,142900,134589486,1310,1310,1310,1310,0
20230825,142800,134589486,1310,1310,1310,1310,0
20230825,142700,134589486,1310,1310,1310,1310,5
20230825,142600,134582936,1314,1314,1314,1314,726
20230825,142500,133628972,1314,1314,1314,1314,0
20230825,142400,133628972,1314,1314,1314,1314,0
20230825,142300,133628972,1314,1314,1314,1314,0
20230825,142200,133628972,1314,1313,1314,1313,64
20230825,142100,133544887,1314,1314,1314,1314,300
20230825,142000,133150687,1315,1315,1315,1315,0
20230825,141900,133150687,1315,1315,1315,1315,0
20230825,141800,133150687,1315,1315,1315,1315,0
20230825,141700,133150687,1315,1315,1315,1315,0
20230825,141600,133150687,1315,1315,1315,1315,0
20230825,141500,133150687,1315,1315,1315,1315,0
20230825,141400,133150687,1315,1315,1315,1315,0
20230825,141300,133150687,1315,1315,1315,1315,0
20230825,141200,133150687,1315,1315,1315,1315,0
20230825,141100,133150687,1315,1315,1315,1315,0
20230825,141000,133150687,1315,1315,1315,1315,0
20230825,140900,133150687,1315,1315,1315,1315,0
20230825,140800,133150687,1315,1315,1315,1315,129
20230825,140700,132981052,1315,1315,1315,1315,571
20230825,140600,132230187,1310,1310,1310,1310,0
20230825,140500,132230187,1310,1310,1310,1310,18
20230825,140400,132206607,1310,1310,1310,1310,18
20230825,140300,132183027,1310,1310,1310,1310,46
20230825,140200,132122767,1310,1310,1310,1310,0
20230825,140100,132122767,1310,1315,1315,1310,1494
20230825,140000,130165622,1310,1310,1310,1310,73
20230825,135900,130069992,1315,1315,1315,1315,1
20230825,135800,130068677,1310,1310,1310,1310,76
20230825,135700,129969117,1316,1316,1316,1316,0
20230825,135600,129969117,1316,1316,1316,1316,0
20230825,135500,129969117,1316,1316,1316,1316,700
20230825,135400,129047917,1317,1317,1317,1317,5
20230825,135300,129041332,1309,1309,1309,1309,134
20230825,135200,128865926,1311,1311,1311,1311,0
20230825,135100,128865926,1311,1311,1311,1311,0
20230825,135000,128865926,1311,1311,1311,1311,0
20230825,134900,128865926,1311,1311,1311,1311,0
20230825,134800,128865926,1311,1311,1311,1311,0
20230825,134700,128865926,1311,1311,1311,1311,0
20230825,134600,128865926,1311,1311,1311,1311,0
20230825,134500,128865926,1311,1311,1311,1311,0
20230825,134400,128865926,1311,1311,1311,1311,0
20230825,134300,128865926,1311,1311,1311,1311,0
20230825,134200,128865926,1311,1311,1311,1311,0
20230825,134100,128865926,1311,1311,1311,1311,0
20230825,134000,128865926,1311,1311,1311,1311,0
20230825,133900,128865926,1311,1311,1311,1311,0
20230825,133800,128865926,1311,1311,1311,1311,0
20230825,133700,128865926,1311,1311,1311,1311,0
20230825,133600,128865926,1311,1311,1311,1311,0
20230825,133500,128865926,1311,1311,1311,1311,0
20230825,133400,128865926,1311,1311,1311,1311,0
20230825,133300,128865926,1311,1311,1311,1311,0
20230825,133200,128865926,1311,1311,1311,1311,1445
20230825,133100,126971531,1311,1311,1311,1311,357
20230825,133000,126503504,1307,1307,1307,1307,0
20230825,132900,126503504,1307,1307,1307,1307,0
20230825,132800,126503504,1307,1307,1307,1307,0
20230825,132700,126503504,1307,1307,1307,1307,0
20230825,132600,126503504,1307,1307,1307,1307,131
20230825,132500,126332287,1311,1311,1311,1311,2
20230825,132400,126329665,1307,1307,1307,1307,500
20230825,132300,125676165,1311,1311,1311,1311,150
20230825,132200,125479515,1311,1311,1311,1311,0
20230825,132100,125479515,1311,1310,1311,1310,8
20230825,132000,125469034,1307,1307,1307,1307,0
20230825,131900,125469034,1307,1308,1308,1307,801
20230825,131800,124421411,1308,1308,1308,1308,0
20230825,131700,124421411,1308,1309,1309,1308,2
20230825,131600,124418794,1309,1309,1309,1309,199
20230825,131500,124158303,1309,1310,1310,1309,129
20230825,131400,123989314,1310,1310,1310,1310,144
20230825,131300,123800674,1310,1310,1310,1310,141
20230825,131200,123615964,1310,1310,1310,1310,0
20230825,131100,123615964,1310,1311,1311,1310,800
20230825,131000,122567563,1311,1311,1311,1311,900
20230825,130900,121387663,1310,1311,1311,1310,2
20230825,130800,121385042,1318,1311,1318,1311,119
20230825,130700,121229008,1311,1313,1313,1311,43
20230825,130600,121172632,1313,1313,1313,1313,173
20230825,130500,120945483,1313,1313,1313,1313,143
20230825,130400,120757724,1313,1313,1313,1313,0
20230825,130300,120757724,1313,1313,1313,1313,0
20230825,130200,120757724,1313,1313,1313,1313,0
20230825,130100,120757724,1313,1313,1313,1313,25
20230825,130000,120724899,1313,1313,1313,1313,0
20230825,125900,120724899,1313,1313,1313,1313,0
20230825,125800,120724899,1313,1313,1313,1313,0
20230825,125700,120724899,1313,1313,1313,1313,18
20230825,125600,120701265,1318,1317,1318,1317,31
20230825,125500,120660408,1313,1313,1313,1313,0
20230825,125400,120660408,1313,1318,1318,1313,68
20230825,125300,120570874,1318,1318,1318,1318,0
20230825,125200,120570874,1318,1318,1318,1318,0
20230825,125100,120570874,1318,1318,1318,1318,1
20230825,125000,120569556,1313,1313,1313,1313,0
20230825,124900,120569556,1313,1313,1313,1313,0
20230825,124800,120569556,1313,1313,1313,1313,0
20230825,124700,120569556,1313,1313,1313,1313,0
20230825,124600,120569556,1313,1313,1313,1313,2
20230825,124500,120566930,1311,1311,1311,1311,0
20230825,124400,120566930,1311,1311,1311,1311,0
20230825,124300,120566930,1311,1311,1311,1311,0
20230825,124200,120566930,1311,1311,1311,1311,0
20230825,124100,120566930,1311,1311,1311,1311,0
20230825,124000,120566930,1311,1311,1311,1311,0
20230825,123900,120566930,1311,1311,1311,1311,0
20230825,123800,120566930,1311,1311,1311,1311,0
20230825,123700,120566930,1311,1311,1311,1311,0
20230825,123600,120566930,1311,1311,1311,1311,0
20230825,123500,120566930,1311,1313,1313,1311,135
20230825,123400,120389679,1313,1313,1313,1313,1
20230825,123300,120388366,1313,1315,1319,1313,5
20230825,123200,120381789,1313,1313,1313,1313,3
20230825,123100,120377850,1313,1315,1315,1313,158
20230825,123000,120170082,1313,1313,1313,1313,1
20230825,122900,120168769,1315,1315,1315,1315,315
20230825,122800,119754544,1313,1313,1313,1313,0
20230825,122700,119754544,1313,1313,1313,1313,0
20230825,122600,119754544,1313,1314,1314,1313,2
20230825,122500,119751917,1315,1315,1315,1315,0
20230825,122400,119751917,1315,1315,1315,1315,0
20230825,122300,119751917,1315,1315,1315,1315,0
20230825,122200,119751917,1315,1317,1317,1315,925
20230825,122100,118535443,1320,1320,1320,1320,100
20230825,122000,118403443,1317,1317,1317,1317,0
20230825,121900,118403443,1317,1317,1317,1317,0
20230825,121800,118403443,1317,1317,1317,1317,0
20230825,121700,118403443,1317,1317,1317,1317,0
20230825,121600,118403443,1317,1317,1317,1317,0
20230825,121500,118403443,1317,1317,1317,1317,0
20230825,121400,118403443,1317,1317,1317,1317,0
20230825,121300,118403443,1317,1317,1317,1317,0
20230825,121200,118403443,1317,1317,1317,1317,2
20230825,121100,118400809,1317,1317,1317,1317,0
20230825,121000,118400809,1317,1317,1317,1317,3
20230825,120900,118396858,1317,1317,1317,1317,102
20230825,120800,118262524,1320,1320,1320,1320,0
20230825,120700,118262524,1320,1320,1320,1320,0
20230825,120600,118262524,1320,1320,1320,1320,1
20230825,120500,118261204,1315,1315,1315,1315,0
20230825,120400,118261204,1315,1316,1320,1315,1368
20230825,120300,116458207,1316,1317,1317,1316,568
20230825,120200,115710153,1317,1318,1318,1317,12
20230825,120100,115694348,1317,1318,1318,1317,303
20230825,120000,115294997,1318,1318,1318,1318,10
20230825,115900,115281817,1318,1318,1318,1318,2
20230825,115800,115279181,1317,1317,1317,1317,7
20230825,115700,115269962,1317,1317,1317,1317,7
20230825,115600,115260743,1317,1318,1318,1317,192
20230825,115500,115007694,1318,1318,1318,1318,0
20230825,115400,115007694,1318,1318,1318,1318,0
20230825,115300,115007694,1318,1318,1318,1318,3
20230825,115200,115003740,1318,1318,1318,1318,27
20230825,115100,114968154,1318,1318,1318,1318,59
20230825,115000,114890392,1318,1319,1319,1318,695
20230825,114900,113974380,1320,1320,1320,1320,101
20230825,114800,113841060,1321,1321,1321,1321,0
20230825,114700,113841060,1321,1321,1321,1321,282
20230825,114600,113468538,1321,1321,1321,1321,200
20230825,114500,113204338,1321,1321,1321,1321,302
20230825,114400,112805396,1321,1321,1321,1321,9
20230825,114300,112793507,1321,1321,1321,1321,299
20230825,114200,112398528,1320,1323,1323,1320,1235
20230825,114100,110767528,1324,1324,1324,1324,3
20230825,114000,110763556,1324,1324,1324,1324,1
20230825,113900,110762232,1324,1324,1324,1324,0
20230825,113800,110762232,1324,1324,1324,1324,0
20230825,113700,110762232,1324,1324,1324,1324,5
20230825,113600,110755612,1325,1324,1325,1324,1702
20230825,113500,108501969,1324,1324,1324,1324,347
20230825,113400,108042541,1329,1329,1329,1329,295
20230825,113300,107650486,1329,1329,1329,1329,455
20230825,113200,107045791,1330,1330,1330,1330,1
20230825,113100,107044461,1329,1330,1330,1329,1709
20230825,113000,104772491,1331,1331,1331,1331,5001
20230825,112900,98116160,1331,1325,1331,1325,20729
20230825,112800,70590129,1326,1326,1326,1326,0
20230825,112700,70590129,1326,1326,1326,1326,0
20230825,112600,70590129,1326,1324,1326,1324,8113
20230825,112500,59836802,1324,1323,1324,1323,1518
20230825,112400,57827172,1320,1320,1320,1320,390
20230825,112300,57312372,1324,1324,1324,1324,0
20230825,112200,57312372,1324,1324,1324,1324,30
20230825,112100,57272652,1325,1325,1325,1325,0
20230825,112000,57272652,1325,1325,1325,1325,50
20230825,111900,57206402,1325,1325,1325,1325,50
20230825,111800,57140152,1325,1325,1325,1325,1
20230825,111700,57138827,1325,1320,1325,1319,24372
20230825,111600,24909735,1319,1318,1319,1318,504
20230825,111500,24245132,1318,1317,1318,1317,167
20230825,111400,24025192,1317,1317,1317,1317,1
20230825,111300,24023875,1315,1316,1316,1315,121
20230825,111200,23864734,1316,1316,1316,1316,574
20230825,111100,23109350,1316,1313,1316,1313,444
20230825,111000,22525552,1313,1313,1313,1313,0
20230825,110900,22525552,1313,1313,1313,1313,10
20230825,110800,22512422,1313,1313,1313,1313,0
20230825,110700,22512422,1313,1313,1313,1313,0
20230825,110600,22512422,1313,1313,1313,1313,0
20230825,110500,22512422,1313,1313,1313,1313,0
20230825,110400,22512422,1313,1313,1313,1313,0
20230825,110300,22512422,1313,1312,1313,1312,4
20230825,110200,22507173,1312,1312,1312,1312,0
20230825,110100,22507173,1312,1312,1312,1312,1
20230825,110000,22505861,1313,1313,1313,1313,0
20230825,105900,22505861,1313,1313,1313,1313,0
20230825,105800,22505861,1313,1313,1313,1313,0
20230825,105700,22505861,1313,1313,1313,1313,0
20230825,105600,22505861,1313,1313,1313,1313,0
20230825,105500,22505861,1313,1310,1313,1310,2200
20230825,105400,19618011,1312,1312,1312,1312,0
20230825,105300,19618011,1312,1312,1312,1312,0
20230825,105200,19618011,1312,1312,1312,1312,0
20230825,105100,19618011,1312,1312,1312,1312,0
20230825,105000,19618011,1312,1312,1312,1312,0
20230825,104900,19618011,1312,1313,1313,1312,3
20230825,104800,19614074,1313,1313,1313,1313,1
20230825,104700,19612761,1313,1313,1313,1313,1
20230825,104600,19611448,1313,1313,1313,1313,0
20230825,104500,19611448,1313,1309,1313,1309,6002
20230825,104400,11733229,1309,1309,1309,1309,0
20230825,104300,11733229,1309,1309,1309,1309,2
20230825,104200,11730611,1309,1309,1309,1309,0
20230825,104100,11730611,1309,1309,1309,1309,0
20230825,104000,11730611,1309,1309,1309,1309,0
20230825,103900,11730611,1309,1309,1309,1309,0
20230825,103800,11730611,1309,1308,1309,1308,120
20230825,103700,11573596,1308,1308,1308,1308,0
20230825,103600,11573596,1308,1308,1308,1308,0
20230825,103500,11573596,1308,1307,1308,1307,911
20230825,103400,10382505,1307,1307,1307,1307,0
20230825,103300,10382505,1307,1307,1307,1307,1
20230825,103200,10381198,1307,1307,1307,1307,0
20230825,103100,10381198,1307,1307,1307,1307,0
20230825,103000,10381198,1307,1307,1307,1307,0
20230825,102900,10381198,1307,1307,1307,1307,0
20230825,102800,10381198,1307,1307,1307,1307,2
20230825,102700,10378584,1307,1307,1307,1307,0
20230825,102600,10378584,1307,1307,1307,1307,0
20230825,102500,10378584,1307,1307,1307,1307,0
20230825,102400,10378584,1307,1307,1307,1307,0
20230825,102300,10378584,1307,1307,1307,1307,0
20230825,102200,10378584,1307,1307,1307,1307,0
20230825,102100,10378584,1307,1307,1307,1307,0
20230825,102000,10378584,1307,1307,1307,1307,40
20230825,101900,10326304,1307,1307,1307,1307,0
20230825,101800,10326304,1307,1307,1307,1307,2
20230825,101700,10323690,1307,1307,1307,1307,0
20230825,101600,10323690,1307,1307,1307,1307,19
20230825,101500,10298857,1307,1307,1307,1307,0
20230825,101400,10298857,1307,1307,1307,1307,0
20230825,101300,10298857,1307,1307,1307,1307,0
20230825,101200,10298857,1307,1307,1307,1307,0
20230825,101100,10298857,1307,1307,1307,1307,0
20230825,101000,10298857,1307,1307,1307,1307,1
20230825,100900,10297550,1307,1307,1307,1307,0
20230825,100800,10297550,1307,1307,1307,1307,0
20230825,100700,10297550,1307,1307,1307,1307,1
20230825,100600,10296243,1308,1308,1308,1308,0
20230825,100500,10296243,1308,1308,1308,1308,0
20230825,100400,10296243,1308,1308,1308,1308,0
20230825,100300,10296243,1308,1308,1308,1308,0
20230825,100200,10296243,1308,1308,1308,1308,12
20230825,100100,10280547,1308,1308,1308,1308,0
20230825,100000,10280547,1308,1308,1308,1308,0
20230825,095900,10280547,1308,1308,1308,1308,4
20230825,095800,10275315,1308,1308,1308,1308,0
20230825,095700,10275315,1308,1308,1308,1308,0
20230825,095600,10275315,1308,1308,1308,1308,0
20230825,095500,10275315,1308,1308,1308,1308,58
20230825,095400,10199451,1308,1308,1308,1308,0
20230825,095300,10199451,1308,1308,1308,1308,1
20230825,095200,10198143,1308,1308,1308,1308,0
20230825,095100,10198143,1308,1308,1308,1308,101
20230825,095000,10066035,1299,1299,1299,1299,0
20230825,094900,10066035,1299,1300,1300,1299,1500
20230825,094800,8117506,1309,1309,1309,1309,2
20230825,094700,8114888,1299,1302,1302,1299,2615
20230825,094600,4714534,1309,1309,1309,1309,0
20230825,094500,4714534,1309,1309,1309,1302,11
20230825,094400,4700191,1310,1310,1310,1310,0
20230825,094300,4700191,1310,1310,1310,1310,1
20230825,094200,4698881,1310,1310,1310,1310,0
20230825,094100,4698881,1310,1310,1310,1310,1
20230825,094000,4697571,1310,1310,1310,1310,0
20230825,093900,4697571,1310,1310,1310,1310,0
20230825,093800,4697571,1310,1310,1310,1310,29
20230825,093700,4659581,1310,1310,1310,1310,13
20230825,093600,4642551,1310,1310,1310,1304,307
20230825,093500,4242181,1310,1310,1310,1310,10
20230825,093400,4229081,1310,1310,1310,1310,4
20230825,093300,4223841,1310,1310,1310,1310,2
20230825,093200,4221221,1310,1310,1310,1310,18
20230825,093100,4197641,1310,1310,1310,1310,0
20230825,093000,4197641,1310,1310,1310,1310,0
20230825,092900,4197641,1310,1310,1310,1310,0
20230825,092800,4197641,1310,1310,1310,1310,0
20230825,092700,4197641,1310,1310,1310,1310,0
20230825,092600,4197641,1310,1310,1310,1310,0
20230825,092500,4197641,1310,1310,1310,1310,2
20230825,092400,4195021,1310,1310,1310,1310,74
20230825,092300,4098081,1310,1310,1310,1310,21
20230825,092200,4070571,1310,1310,1310,1310,2
20230825,092100,4067951,1310,1310,1310,1310,0
20230825,092000,4067951,1310,1310,1310,1310,0
20230825,091900,4067951,1310,1310,1310,1310,9
20230825,091800,4056161,1311,1310,1311,1310,2319
20230825,091700,1016922,1310,1310,1310,1310,0
20230825,091600,1016922,1310,1310,1310,1310,3
20230825,091500,1012992,1310,1310,1310,1310,0
20230825,091400,1012992,1310,1310,1310,1310,0
20230825,091300,1012992,1310,1310,1310,1310,1
20230825,091200,1011682,1301,1301,1301,1301,0
20230825,091100,1011682,1301,1301,1301,1301,0
20230825,091000,1011682,1301,1301,1301,1301,0
20230825,090900,1011682,1301,1301,1301,1301,10
20230825,090800,998672,1301,1301,1301,1301,0
20230825,090700,998672,1301,1301,1301,1301,43
20230825,090600,942729,1301,1301,1301,1301,0
20230825,090500,942729,1301,1301,1301,1301,0
20230825,090400,942729,1301,1306,1306,1301,11
20230825,090300,928413,1306,1306,1306,1306,0
20230825,090200,928413,1306,1303,1306,1303,3
20230825,090100,924501,1306,1306,1306,1306,0
20230825,090000,924501,1306,1310,1310,1295,709