KissMeData/089470/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,194100,238506860,4025,4025,4025,4025,3592
20230825,194000,238506860,4025,4025,4025,4025,0
20230825,193900,238506860,4025,4025,4025,4025,0
20230825,193800,238506860,4025,4025,4025,4025,0
20230825,193700,238506860,4025,4025,4025,4025,0
20230825,193600,238506860,4025,4025,4025,4025,0
20230825,193500,238506860,4025,4025,4025,4025,0
20230825,193400,238506860,4025,4025,4025,4025,0
20230825,193300,238506860,4025,4025,4025,4025,0
20230825,193200,238506860,4025,4025,4025,4025,0
20230825,193100,238506860,4025,4025,4025,4025,0
20230825,193000,238506860,4025,4025,4025,4025,0
20230825,192900,238506860,4025,4025,4025,4025,0
20230825,192800,238506860,4025,4025,4025,4025,0
20230825,192700,238506860,4025,4025,4025,4025,0
20230825,192600,238506860,4025,4025,4025,4025,0
20230825,192500,238506860,4025,4025,4025,4025,0
20230825,192400,238506860,4025,4025,4025,4025,0
20230825,192300,238506860,4025,4025,4025,4025,0
20230825,192200,238506860,4025,4025,4025,4025,0
20230825,192100,238506860,4025,4025,4025,4025,0
20230825,192000,238506860,4025,4025,4025,4025,0
20230825,191900,238506860,4025,4025,4025,4025,0
20230825,191800,238506860,4025,4025,4025,4025,0
20230825,191700,238506860,4025,4025,4025,4025,0
20230825,191600,238506860,4025,4025,4025,4025,0
20230825,191500,238506860,4025,4025,4025,4025,0
20230825,191400,238506860,4025,4025,4025,4025,0
20230825,191300,238506860,4025,4025,4025,4025,0
20230825,191200,238506860,4025,4025,4025,4025,0
20230825,191100,238506860,4025,4025,4025,4025,3592
20230825,191000,238506860,4025,4025,4025,4025,0
20230825,190900,238506860,4025,4025,4025,4025,0
20230825,190800,238506860,4025,4025,4025,4025,0
20230825,190700,238506860,4025,4025,4025,4025,0
20230825,190600,238506860,4025,4025,4025,4025,0
20230825,190500,238506860,4025,4025,4025,4025,0
20230825,190400,238506860,4025,4025,4025,4025,0
20230825,190300,238506860,4025,4025,4025,4025,0
20230825,190200,238506860,4025,4025,4025,4025,0
20230825,190100,238506860,4025,4025,4025,4025,0
20230825,190000,238506860,4025,4025,4025,4025,0
20230825,185900,238506860,4025,4025,4025,4025,0
20230825,185800,238506860,4025,4025,4025,4025,0
20230825,185700,238506860,4025,4025,4025,4025,0
20230825,185600,238506860,4025,4025,4025,4025,0
20230825,185500,238506860,4025,4025,4025,4025,0
20230825,185400,238506860,4025,4025,4025,4025,0
20230825,185300,238506860,4025,4025,4025,4025,0
20230825,185200,238506860,4025,4025,4025,4025,0
20230825,185100,238506860,4025,4025,4025,4025,0
20230825,185000,238506860,4025,4025,4025,4025,0
20230825,184900,238506860,4025,4025,4025,4025,0
20230825,184800,238506860,4025,4025,4025,4025,0
20230825,184700,238506860,4025,4025,4025,4025,0
20230825,184600,238506860,4025,4025,4025,4025,0
20230825,184500,238506860,4025,4025,4025,4025,0
20230825,184400,238506860,4025,4025,4025,4025,0
20230825,184300,238506860,4025,4025,4025,4025,0
20230825,184200,238506860,4025,4025,4025,4025,0
20230825,184100,238506860,4025,4025,4025,4025,3592
20230825,184000,238506860,4025,4025,4025,4025,0
20230825,183900,238506860,4025,4025,4025,4025,0
20230825,183800,238506860,4025,4025,4025,4025,0
20230825,183700,238506860,4025,4025,4025,4025,0
20230825,183600,238506860,4025,4025,4025,4025,0
20230825,183500,238506860,4025,4025,4025,4025,0
20230825,183400,238506860,4025,4025,4025,4025,0
20230825,183300,238506860,4025,4025,4025,4025,0
20230825,183200,238506860,4025,4025,4025,4025,0
20230825,183100,238506860,4025,4025,4025,4025,0
20230825,183000,238506860,4025,4025,4025,4025,0
20230825,182900,238506860,4025,4025,4025,4025,0
20230825,182800,238506860,4025,4025,4025,4025,0
20230825,182700,238506860,4025,4025,4025,4025,0
20230825,182600,238506860,4025,4025,4025,4025,0
20230825,182500,238506860,4025,4025,4025,4025,0
20230825,182400,238506860,4025,4025,4025,4025,0
20230825,182300,238506860,4025,4025,4025,4025,0
20230825,182200,238506860,4025,4025,4025,4025,0
20230825,182100,238506860,4025,4025,4025,4025,0
20230825,182000,238506860,4025,4025,4025,4025,0
20230825,181900,238506860,4025,4025,4025,4025,0
20230825,181800,238506860,4025,4025,4025,4025,0
20230825,181700,238506860,4025,4025,4025,4025,0
20230825,181600,238506860,4025,4025,4025,4025,0
20230825,181500,238506860,4025,4025,4025,4025,0
20230825,181400,238506860,4025,4025,4025,4025,0
20230825,181300,238506860,4025,4025,4025,4025,0
20230825,181200,238506860,4025,4025,4025,4025,0
20230825,181100,238506860,4025,4025,4025,4025,3592
20230825,181000,238506860,4025,4025,4025,4025,0
20230825,180900,238506860,4025,4025,4025,4025,0
20230825,180800,238506860,4025,4025,4025,4025,0
20230825,180700,238506860,4025,4025,4025,4025,0
20230825,180600,238506860,4025,4025,4025,4025,0
20230825,180500,238506860,4025,4025,4025,4025,0
20230825,180400,238506860,4025,4025,4025,4025,0
20230825,180300,238506860,4025,4025,4025,4025,0
20230825,180200,238506860,4025,4025,4025,4025,0
20230825,180100,238506860,4025,4025,4025,4025,0
20230825,180000,238506860,4025,4025,4025,4025,0
20230825,175900,238506860,4025,4025,4025,4025,0
20230825,175800,238506860,4025,4025,4025,4025,0
20230825,175700,238506860,4025,4025,4025,4025,0
20230825,175600,238506860,4025,4025,4025,4025,0
20230825,175500,238506860,4025,4025,4025,4025,0
20230825,175400,238506860,4025,4025,4025,4025,0
20230825,175300,238506860,4025,4025,4025,4025,0
20230825,175200,238506860,4025,4025,4025,4025,0
20230825,175100,238506860,4025,4025,4025,4025,0
20230825,175000,238506860,4025,4025,4025,4025,0
20230825,174900,238506860,4025,4025,4025,4025,0
20230825,174800,238506860,4025,4025,4025,4025,0
20230825,174700,238506860,4025,4025,4025,4025,0
20230825,174600,238506860,4025,4025,4025,4025,0
20230825,174500,238506860,4025,4025,4025,4025,0
20230825,174400,238506860,4025,4025,4025,4025,0
20230825,174300,238506860,4025,4025,4025,4025,0
20230825,174200,238506860,4025,4025,4025,4025,0
20230825,174100,238506860,4025,4025,4025,4025,3592
20230825,174000,238506860,4025,4025,4025,4025,0
20230825,173900,238506860,4025,4025,4025,4025,0
20230825,173800,238506860,4025,4025,4025,4025,0
20230825,173700,238506860,4025,4025,4025,4025,0
20230825,173600,238506860,4025,4025,4025,4025,0
20230825,173500,238506860,4025,4025,4025,4025,0
20230825,173400,238506860,4025,4025,4025,4025,0
20230825,173300,238506860,4025,4025,4025,4025,0
20230825,173200,238506860,4025,4025,4025,4025,0
20230825,173100,238506860,4025,4025,4025,4025,0
20230825,173000,238506860,4025,4025,4025,4025,0
20230825,172900,238506860,4025,4025,4025,4025,0
20230825,172800,238506860,4025,4025,4025,4025,0
20230825,172700,238506860,4025,4025,4025,4025,0
20230825,172600,238506860,4025,4025,4025,4025,0
20230825,172500,238506860,4025,4025,4025,4025,0
20230825,172400,238506860,4025,4025,4025,4025,0
20230825,172300,238506860,4025,4025,4025,4025,0
20230825,172200,238506860,4025,4025,4025,4025,0
20230825,172100,238506860,4025,4025,4025,4025,0
20230825,172000,238506860,4025,4025,4025,4025,0
20230825,171900,238506860,4025,4025,4025,4025,0
20230825,171800,238506860,4025,4025,4025,4025,0
20230825,171700,238506860,4025,4025,4025,4025,0
20230825,171600,238506860,4025,4025,4025,4025,0
20230825,171500,238506860,4025,4025,4025,4025,0
20230825,171400,238506860,4025,4025,4025,4025,0
20230825,171300,238506860,4025,4025,4025,4025,0
20230825,171200,238506860,4025,4025,4025,4025,0
20230825,171100,238506860,4025,4025,4025,4025,3592
20230825,171000,238506860,4025,4025,4025,4025,0
20230825,170900,238506860,4025,4025,4025,4025,0
20230825,170800,238506860,4025,4025,4025,4025,0
20230825,170700,238506860,4025,4025,4025,4025,0
20230825,170600,238506860,4025,4025,4025,4025,0
20230825,170500,238506860,4025,4025,4025,4025,0
20230825,170400,238506860,4025,4025,4025,4025,0
20230825,170300,238506860,4025,4025,4025,4025,0
20230825,170200,238506860,4025,4025,4025,4025,0
20230825,170100,238506860,4025,4025,4025,4025,0
20230825,170000,238506860,4025,4025,4025,4025,0
20230825,165900,238506860,4025,4025,4025,4025,0
20230825,165800,238506860,4025,4025,4025,4025,0
20230825,165700,238506860,4025,4025,4025,4025,0
20230825,165600,238506860,4025,4025,4025,4025,0
20230825,165500,238506860,4025,4025,4025,4025,0
20230825,165400,238506860,4025,4025,4025,4025,0
20230825,165300,238506860,4025,4025,4025,4025,0
20230825,165200,238506860,4025,4025,4025,4025,0
20230825,165100,238506860,4025,4025,4025,4025,0
20230825,165000,238506860,4025,4025,4025,4025,0
20230825,164900,238506860,4025,4025,4025,4025,0
20230825,164800,238506860,4025,4025,4025,4025,0
20230825,164700,238506860,4025,4025,4025,4025,0
20230825,164600,238506860,4025,4025,4025,4025,0
20230825,164500,238506860,4025,4025,4025,4025,0
20230825,164400,238506860,4025,4025,4025,4025,0
20230825,164300,238506860,4025,4025,4025,4025,0
20230825,164200,238506860,4025,4025,4025,4025,0
20230825,164100,238506860,4025,4025,4025,4025,3592
20230825,164000,238506860,4025,4025,4025,4025,0
20230825,163900,238506860,4025,4025,4025,4025,0
20230825,163800,238506860,4025,4025,4025,4025,0
20230825,163700,238506860,4025,4025,4025,4025,0
20230825,163600,238506860,4025,4025,4025,4025,0
20230825,163500,238506860,4025,4025,4025,4025,0
20230825,163400,238506860,4025,4025,4025,4025,0
20230825,163300,238506860,4025,4025,4025,4025,0
20230825,163200,238506860,4025,4025,4025,4025,0
20230825,163100,238506860,4025,4025,4025,4025,0
20230825,163000,238506860,4025,4025,4025,4025,0
20230825,162900,238506860,4025,4025,4025,4025,0
20230825,162800,238506860,4025,4025,4025,4025,0
20230825,162700,238506860,4025,4025,4025,4025,0
20230825,162600,238506860,4025,4025,4025,4025,0
20230825,162500,238506860,4025,4025,4025,4025,0
20230825,162400,238506860,4025,4025,4025,4025,0
20230825,162300,238506860,4025,4025,4025,4025,0
20230825,162200,238506860,4025,4025,4025,4025,0
20230825,162100,238506860,4025,4025,4025,4025,0
20230825,162000,238506860,4025,4025,4025,4025,0
20230825,161900,238506860,4025,4025,4025,4025,0
20230825,161800,238506860,4025,4025,4025,4025,0
20230825,161700,238506860,4025,4025,4025,4025,0
20230825,161600,238506860,4025,4025,4025,4025,0
20230825,161500,238506860,4025,4025,4025,4025,0
20230825,161400,238506860,4025,4025,4025,4025,0
20230825,161300,238506860,4025,4025,4025,4025,0
20230825,161200,238506860,4025,4025,4025,4025,0
20230825,161100,238506860,4025,4025,4025,4025,3592
20230825,161000,238506860,4025,4025,4025,4025,0
20230825,160900,238506860,4025,4025,4025,4025,0
20230825,160800,238506860,4025,4025,4025,4025,0
20230825,160700,238506860,4025,4025,4025,4025,0
20230825,160600,238506860,4025,4025,4025,4025,0
20230825,160500,238506860,4025,4025,4025,4025,0
20230825,160400,238506860,4025,4025,4025,4025,0
20230825,160300,238506860,4025,4025,4025,4025,0
20230825,160200,238506860,4025,4025,4025,4025,0
20230825,160100,238506860,4025,4025,4025,4025,0
20230825,160000,238506860,4025,4025,4025,4025,0
20230825,155900,238506860,4025,4025,4025,4025,0
20230825,155800,238506860,4025,4025,4025,4025,0
20230825,155700,238506860,4025,4025,4025,4025,0
20230825,155600,238506860,4025,4025,4025,4025,0
20230825,155500,238506860,4025,4025,4025,4025,0
20230825,155400,238506860,4025,4025,4025,4025,0
20230825,155300,238506860,4025,4025,4025,4025,0
20230825,155200,238506860,4025,4025,4025,4025,0
20230825,155100,238506860,4025,4025,4025,4025,0
20230825,155000,238506860,4025,4025,4025,4025,0
20230825,154900,238506860,4025,4025,4025,4025,0
20230825,154800,238506860,4025,4025,4025,4025,0
20230825,154700,238506860,4025,4025,4025,4025,0
20230825,154600,238506860,4025,4025,4025,4025,0
20230825,154500,238506860,4025,4025,4025,4025,0
20230825,154400,238506860,4025,4025,4025,4025,0
20230825,154300,238506860,4025,4025,4025,4025,0
20230825,154200,238506860,4025,4025,4025,4025,0
20230825,154100,238506860,4025,4025,4025,4025,3592
20230825,154000,238506860,4025,4025,4025,4025,0
20230825,153900,238506860,4025,4025,4025,4025,0
20230825,153800,238506860,4025,4025,4025,4025,0
20230825,153700,238506860,4025,4025,4025,4025,0
20230825,153600,238506860,4025,4025,4025,4025,0
20230825,153500,238506860,4025,4025,4025,4025,0
20230825,153400,238506860,4025,4025,4025,4025,0
20230825,153300,238506860,4025,4025,4025,4025,0
20230825,153200,238506860,4025,4025,4025,4025,0
20230825,153100,238506860,4025,4025,4025,4025,0
20230825,153000,238506860,4025,4025,4025,4025,3592
20230825,152900,224049060,4035,4035,4035,4035,0
20230825,152800,224049060,4035,4035,4035,4035,0
20230825,152700,224049060,4035,4035,4035,4035,0
20230825,152600,224049060,4035,4035,4035,4035,0
20230825,152500,224049060,4035,4035,4035,4035,0
20230825,152400,224049060,4035,4035,4035,4035,0
20230825,152300,224049060,4035,4035,4035,4035,0
20230825,152200,224049060,4035,4035,4035,4035,0
20230825,152100,224049060,4035,4035,4035,4035,0
20230825,152000,224049060,4035,4035,4035,4035,0
20230825,151900,224049060,4035,4030,4035,4030,132
20230825,151800,223516940,4030,4030,4030,4030,92
20230825,151700,223146180,4035,4035,4035,4035,17
20230825,151600,223077585,4030,4030,4030,4030,470
20230825,151500,221183485,4030,4030,4030,4030,470
20230825,151400,219289385,4030,4030,4030,4030,30
20230825,151300,219168485,4035,4035,4035,4035,0
20230825,151200,219168485,4035,4035,4035,4035,0
20230825,151100,219168485,4035,4035,4035,4035,80
20230825,151000,218845685,4030,4035,4035,4030,745
20230825,150900,215841110,4035,4035,4035,4035,0
20230825,150800,215841110,4035,4030,4035,4030,3902
20230825,150700,200115795,4035,4035,4035,4035,224
20230825,150600,199211955,4035,4040,4040,4035,6
20230825,150500,199187730,4035,4035,4035,4035,100
20230825,150400,198784230,4040,4040,4040,4040,0
20230825,150300,198784230,4040,4040,4040,4040,0
20230825,150200,198784230,4040,4040,4040,4040,5
20230825,150100,198764030,4040,4045,4045,4040,202
20230825,150000,197947940,4045,4045,4045,4045,126
20230825,145900,197438270,4045,4045,4045,4045,196
20230825,145800,196645450,4045,4045,4045,4045,1
20230825,145700,196641405,4045,4040,4045,4040,334
20230825,145600,195290530,4040,4040,4040,4040,0
20230825,145500,195290530,4040,4040,4040,4040,17
20230825,145400,195221850,4035,4035,4035,4035,350
20230825,145300,193809600,4040,4040,4040,4040,0
20230825,145200,193809600,4040,4040,4040,4040,0
20230825,145100,193809600,4040,4040,4040,4040,0
20230825,145000,193809600,4040,4040,4040,4040,7
20230825,144900,193781320,4040,4040,4040,4040,1
20230825,144800,193777280,4040,4035,4040,4035,206
20230825,144700,192945065,4040,4040,4040,4040,0
20230825,144600,192945065,4040,4040,4040,4040,1
20230825,144500,192941025,4035,4035,4035,4035,200
20230825,144400,192134025,4040,4040,4040,4040,0
20230825,144300,192134025,4040,4035,4040,4035,52
20230825,144200,191923955,4030,4030,4030,4030,0
20230825,144100,191923955,4030,4030,4030,4030,1312
20230825,144000,186636595,4040,4040,4040,4030,7174
20230825,143900,157705450,4040,4045,4045,4040,1062
20230825,143800,153412470,4040,4045,4045,4040,184
20230825,143700,152668970,4045,4045,4045,4045,54
20230825,143600,152450540,4040,4040,4040,4040,21
20230825,143500,152365700,4040,4040,4040,4040,0
20230825,143400,152365700,4040,4040,4040,4040,0
20230825,143300,152365700,4040,4040,4040,4040,279
20230825,143200,151238540,4040,4040,4040,4040,0
20230825,143100,151238540,4040,4040,4040,4040,0
20230825,143000,151238540,4040,4040,4040,4040,0
20230825,142900,151238540,4040,4045,4045,4040,10000
20230825,142800,110821235,4045,4050,4050,4045,930
20230825,142700,107056685,4055,4055,4055,4055,51
20230825,142600,106849880,4055,4055,4055,4055,0
20230825,142500,106849880,4055,4055,4055,4055,0
20230825,142400,106849880,4055,4055,4055,4055,5
20230825,142300,106829605,4055,4055,4055,4055,100
20230825,142200,106424105,4050,4050,4050,4050,0
20230825,142100,106424105,4050,4050,4050,4050,0
20230825,142000,106424105,4050,4050,4050,4050,2
20230825,141900,106416005,4055,4055,4055,4055,0
20230825,141800,106416005,4055,4055,4055,4055,0
20230825,141700,106416005,4055,4050,4055,4045,261
20230825,141600,105358955,4050,4050,4050,4050,550
20230825,141500,103131455,4050,4050,4050,4050,0
20230825,141400,103131455,4050,4050,4050,4050,0
20230825,141300,103131455,4050,4050,4050,4050,1
20230825,141200,103127405,4050,4050,4050,4050,0
20230825,141100,103127405,4050,4050,4050,4050,39
20230825,141000,102969455,4045,4045,4045,4045,11
20230825,140900,102924960,4050,4050,4050,4050,0
20230825,140800,102924960,4050,4050,4050,4050,0
20230825,140700,102924960,4050,4050,4050,4050,4
20230825,140600,102908760,4050,4050,4050,4050,0
20230825,140500,102908760,4050,4050,4050,4050,0
20230825,140400,102908760,4050,4050,4050,4050,0
20230825,140300,102908760,4050,4050,4050,4050,0
20230825,140200,102908760,4050,4045,4050,4045,102
20230825,140100,102495665,4050,4050,4050,4050,0
20230825,140000,102495665,4050,4050,4050,4050,0
20230825,135900,102495665,4050,4050,4050,4050,40
20230825,135800,102333665,4050,4050,4050,4050,0
20230825,135700,102333665,4050,4050,4050,4050,0
20230825,135600,102333665,4050,4050,4050,4050,0
20230825,135500,102333665,4050,4050,4050,4050,1
20230825,135400,102329615,4045,4045,4045,4045,2
20230825,135300,102321525,4045,4045,4045,4045,66
20230825,135200,102054555,4050,4050,4050,4050,0
20230825,135100,102054555,4050,4050,4050,4050,0
20230825,135000,102054555,4050,4050,4050,4050,0
20230825,134900,102054555,4050,4050,4050,4050,0
20230825,134800,102054555,4050,4050,4050,4050,1
20230825,134700,102050505,4050,4050,4050,4050,0
20230825,134600,102050505,4050,4050,4050,4050,0
20230825,134500,102050505,4050,4050,4050,4050,0
20230825,134400,102050505,4050,4050,4050,4050,0
20230825,134300,102050505,4050,4050,4050,4050,0
20230825,134200,102050505,4050,4050,4050,4050,0
20230825,134100,102050505,4050,4055,4055,4050,814
20230825,134000,98753780,4055,4055,4055,4055,18
20230825,133900,98680790,4055,4050,4055,4050,24
20230825,133800,98583495,4055,4055,4055,4055,0
20230825,133700,98583495,4055,4055,4055,4055,0
20230825,133600,98583495,4055,4055,4055,4055,0
20230825,133500,98583495,4055,4055,4055,4055,0
20230825,133400,98583495,4055,4055,4055,4055,71
20230825,133300,98295590,4050,4050,4050,4050,400
20230825,133200,96675590,4050,4050,4050,4050,0
20230825,133100,96675590,4050,4050,4050,4050,0
20230825,133000,96675590,4050,4050,4050,4050,0
20230825,132900,96675590,4050,4050,4050,4050,4
20230825,132800,96659390,4050,4050,4050,4050,0
20230825,132700,96659390,4050,4050,4050,4050,4
20230825,132600,96643190,4050,4050,4050,4050,4
20230825,132500,96626990,4050,4050,4050,4050,0
20230825,132400,96626990,4050,4050,4050,4050,0
20230825,132300,96626990,4050,4050,4050,4050,20
20230825,132200,96545990,4055,4055,4055,4055,36
20230825,132100,96400010,4055,4055,4055,4055,0
20230825,132000,96400010,4055,4055,4055,4055,0
20230825,131900,96400010,4055,4055,4055,4055,0
20230825,131800,96400010,4055,4055,4055,4055,2
20230825,131700,96391900,4055,4055,4055,4055,0
20230825,131600,96391900,4055,4045,4055,4045,2
20230825,131500,96383800,4055,4055,4055,4055,0
20230825,131400,96383800,4055,4055,4055,4055,0
20230825,131300,96383800,4055,4055,4055,4055,0
20230825,131200,96383800,4055,4055,4055,4055,0
20230825,131100,96383800,4055,4055,4055,4055,0
20230825,131000,96383800,4055,4055,4055,4055,1
20230825,130900,96379745,4045,4045,4045,4045,0
20230825,130800,96379745,4045,4045,4045,4045,0
20230825,130700,96379745,4045,4045,4045,4045,0
20230825,130600,96379745,4045,4045,4045,4045,32
20230825,130500,96250305,4045,4045,4045,4045,32
20230825,130400,96120865,4045,4050,4050,4045,762
20230825,130300,93035885,4055,4055,4055,4055,0
20230825,130200,93035885,4055,4055,4055,4055,0
20230825,130100,93035885,4055,4055,4055,4055,93
20230825,130000,92658770,4055,4055,4055,4055,0
20230825,125900,92658770,4055,4055,4055,4055,0
20230825,125800,92658770,4055,4045,4055,4045,33
20230825,125700,92525275,4045,4045,4045,4045,0
20230825,125600,92525275,4045,4050,4050,4045,34
20230825,125500,92387625,4050,4050,4050,4050,224
20230825,125400,91480425,4045,4045,4045,4045,0
20230825,125300,91480425,4045,4050,4050,4045,32
20230825,125200,91350955,4050,4050,4050,4050,0
20230825,125100,91350955,4050,4050,4050,4050,32
20230825,125000,91221355,4050,4050,4050,4050,0
20230825,124900,91221355,4050,4050,4050,4050,0
20230825,124800,91221355,4050,4050,4050,4050,32
20230825,124700,91091755,4050,4050,4050,4050,0
20230825,124600,91091755,4050,4050,4050,4050,97
20230825,124500,90698905,4050,4050,4050,4050,504
20230825,124400,88657705,4050,4050,4050,4050,0
20230825,124300,88657705,4050,4050,4050,4050,32
20230825,124200,88528105,4050,4050,4050,4050,0
20230825,124100,88528105,4050,4050,4060,4050,35
20230825,124000,88386345,4050,4050,4050,4050,0
20230825,123900,88386345,4050,4050,4050,4050,32
20230825,123800,88256745,4050,4050,4050,4050,0
20230825,123700,88256745,4050,4060,4060,4050,33
20230825,123600,88123085,4050,4060,4060,4050,654
20230825,123500,85468475,4070,4070,4070,4070,0
20230825,123400,85468475,4070,4070,4070,4070,0
20230825,123300,85468475,4070,4070,4070,4070,0
20230825,123200,85468475,4070,4070,4070,4070,0
20230825,123100,85468475,4070,4070,4070,4070,33
20230825,123000,85334165,4060,4060,4060,4060,32
20230825,122900,85204245,4070,4070,4070,4070,0
20230825,122800,85204245,4070,4070,4070,4070,0
20230825,122700,85204245,4070,4060,4070,4060,37
20230825,122600,85053975,4070,4070,4070,4070,500
20230825,122500,83018975,4070,4070,4070,4070,0
20230825,122400,83018975,4070,4070,4070,4070,0
20230825,122300,83018975,4070,4070,4070,4070,1
20230825,122200,83014905,4060,4060,4060,4060,0
20230825,122100,83014905,4060,4060,4060,4060,0
20230825,122000,83014905,4060,4060,4060,4060,161
20230825,121900,82361245,4060,4060,4060,4060,0
20230825,121800,82361245,4060,4060,4060,4060,0
20230825,121700,82361245,4060,4060,4060,4060,24
20230825,121600,82263805,4060,4060,4060,4060,0
20230825,121500,82263805,4060,4060,4060,4060,0
20230825,121400,82263805,4060,4060,4060,4060,0
20230825,121300,82263805,4060,4050,4060,4050,532
20230825,121200,80104205,4050,4050,4050,4050,64
20230825,121100,79845005,4055,4060,4060,4055,434
20230825,121000,78084365,4065,4065,4065,4065,0
20230825,120900,78084365,4065,4065,4065,4065,0
20230825,120800,78084365,4065,4065,4065,4065,22
20230825,120700,77994935,4075,4075,4075,4075,0
20230825,120600,77994935,4075,4075,4075,4075,0
20230825,120500,77994935,4075,4075,4075,4075,0
20230825,120400,77994935,4075,4075,4075,4075,0
20230825,120300,77994935,4075,4075,4075,4075,0
20230825,120200,77994935,4075,4075,4075,4075,0
20230825,120100,77994935,4075,4075,4075,4075,0
20230825,120000,77994935,4075,4075,4075,4075,0
20230825,115900,77994935,4075,4075,4075,4075,27
20230825,115800,77884910,4075,4070,4075,4070,15
20230825,115700,77823790,4075,4075,4075,4075,14
20230825,115600,77766740,4075,4075,4075,4075,27
20230825,115500,77656715,4075,4075,4075,4075,16
20230825,115400,77591515,4075,4075,4075,4075,14
20230825,115300,77534465,4070,4065,4070,4065,346
20230825,115200,76126405,4070,4070,4070,4070,314
20230825,115100,74848425,4070,4070,4070,4065,59
20230825,115000,74608455,4070,4070,4070,4070,82
20230825,114900,74274715,4070,4070,4070,4070,14
20230825,114800,74217735,4070,4070,4070,4070,42
20230825,114700,74046795,4070,4070,4070,4070,14
20230825,114600,73989815,4070,4070,4070,4070,14
20230825,114500,73932835,4070,4070,4070,4070,28
20230825,114400,73818875,4070,4070,4070,4070,13
20230825,114300,73765965,4070,4070,4070,4070,28
20230825,114200,73652005,4065,4065,4065,4065,22
20230825,114100,73562575,4065,4065,4065,4065,41
20230825,114000,73395910,4065,4065,4065,4065,14
20230825,113900,73339000,4065,4065,4065,4065,14
20230825,113800,73282090,4065,4065,4065,4065,28
20230825,113700,73168270,4065,4065,4065,4065,14
20230825,113600,73111360,4065,4065,4065,4065,14
20230825,113500,73054450,4060,4065,4065,4060,270
20230825,113400,71958180,4060,4070,4070,4060,46
20230825,113300,71771210,4070,4070,4070,4070,14
20230825,113200,71714230,4060,4070,4070,4060,45
20230825,113100,71531395,4070,4070,4070,4070,43
20230825,113000,71356385,4070,4070,4070,4070,14
20230825,112900,71299405,4060,4065,4065,4060,32
20230825,112800,71169425,4070,4070,4070,4070,28
20230825,112700,71055465,4070,4065,4070,4065,16
20230825,112600,70990355,4070,4070,4075,4070,127
20230825,112500,70473400,4075,4075,4075,4075,28
20230825,112400,70359300,4070,4075,4075,4070,26
20230825,112300,70253410,4080,4080,4080,4080,14
20230825,112200,70196290,4070,4080,4080,4070,46
20230825,112100,70008860,4070,4075,4075,4070,32
20230825,112000,69878560,4080,4080,4080,4075,227
20230825,111900,68953400,4075,4080,4080,4075,46
20230825,111800,68765880,4080,4080,4080,4080,28
20230825,111700,68651640,4080,4080,4080,4080,14
20230825,111600,68594520,4080,4080,4080,4080,14
20230825,111500,68537400,4080,4080,4080,4080,42
20230825,111400,68366040,4080,4080,4080,4080,14
20230825,111300,68308920,4080,4080,4080,4080,13
20230825,111200,68255880,4075,4075,4075,4075,67
20230825,111100,67982855,4075,4075,4075,4075,14
20230825,111000,67925805,4075,4075,4075,4075,214
20230825,110900,67053755,4075,4075,4075,4075,27
20230825,110800,66943730,4075,4075,4075,4075,28
20230825,110700,66829630,4070,4070,4070,4070,0
20230825,110600,66829630,4070,4070,4070,4070,67
20230825,110500,66556940,4070,4070,4070,4070,28
20230825,110400,66442980,4070,4065,4070,4060,35
20230825,110300,66300790,4060,4075,4075,4060,1524
20230825,110200,60109960,4075,4075,4075,4075,14
20230825,110100,60052910,4075,4075,4075,4075,13
20230825,110000,59999935,4065,4075,4075,4065,65
20230825,105900,59735470,4075,4075,4075,4075,1038
20230825,105800,55505620,4075,4075,4075,4070,60
20230825,105700,55261280,4075,4075,4075,4075,14
20230825,105600,55204230,4075,4075,4075,4075,14
20230825,105500,55147180,4075,4075,4075,4070,100
20230825,105400,54739840,4075,4075,4075,4075,31
20230825,105300,54613515,4075,4075,4075,4075,28
20230825,105200,54499415,4075,4075,4075,4075,14
20230825,105100,54442365,4075,4075,4075,4075,30
20230825,105000,54320115,4075,4075,4075,4075,28
20230825,104900,54206015,4075,4075,4075,4075,14
20230825,104800,54148965,4070,4070,4075,4070,28
20230825,104700,54035000,4070,4070,4070,4070,14
20230825,104600,53978020,4065,4065,4065,4065,530
20230825,104500,51823570,4065,4065,4065,4065,14
20230825,104400,51766660,4065,4065,4065,4065,27
20230825,104300,51656905,4065,4065,4065,4065,14
20230825,104200,51599995,4065,4065,4065,4065,14
20230825,104100,51543085,4065,4065,4065,4065,14
20230825,104000,51486175,4065,4065,4065,4065,28
20230825,103900,51372355,4060,4065,4065,4060,1714
20230825,103800,44413445,4065,4065,4065,4065,14
20230825,103700,44356535,4065,4065,4065,4065,28
20230825,103600,44242715,4065,4065,4065,4065,14
20230825,103500,44185805,4065,4060,4065,4060,1189
20230825,103400,39358400,4060,4060,4060,4060,14
20230825,103300,39301560,4060,4055,4060,4055,514
20230825,103200,37217220,4060,4065,4065,4060,2109
20230825,103100,28654610,4065,4065,4065,4065,16
20230825,103000,28589570,4065,4070,4070,4065,72
20230825,102900,28296600,4070,4070,4070,4070,13
20230825,102800,28243690,4070,4070,4070,4070,14
20230825,102700,28186710,4065,4065,4065,4065,477
20230825,102600,26247705,4065,4065,4065,4065,14
20230825,102500,26190795,4065,4065,4065,4065,28
20230825,102400,26076975,4065,4060,4065,4060,314
20230825,102300,24802065,4065,4070,4070,4060,939
20230825,102200,20985710,4075,4075,4075,4075,2
20230825,102100,20977560,4065,4065,4065,4065,0
20230825,102000,20977560,4065,4075,4075,4065,75
20230825,101900,20672135,4075,4075,4075,4075,14
20230825,101800,20615085,4075,4075,4075,4075,24
20230825,101700,20517285,4070,4075,4075,4070,40
20230825,101600,20354415,4075,4075,4075,4075,14
20230825,101500,20297365,4070,4070,4070,4070,14
20230825,101400,20240385,4070,4070,4070,4070,14
20230825,101300,20183405,4070,4070,4070,4070,14
20230825,101200,20126425,4070,4075,4075,4070,40
20230825,101100,19963555,4075,4075,4075,4075,14
20230825,101000,19906505,4070,4070,4070,4070,14
20230825,100900,19849525,4070,4070,4070,4070,14
20230825,100800,19792545,4075,4075,4075,4070,15
20230825,100700,19731425,4075,4075,4075,4075,28
20230825,100600,19617325,4075,4075,4075,4075,28
20230825,100500,19503225,4075,4075,4075,4075,28
20230825,100400,19389125,4075,4075,4075,4075,0
20230825,100300,19389125,4075,4075,4075,4075,27
20230825,100200,19279100,4075,4075,4075,4075,29
20230825,100100,19160925,4070,4070,4070,4070,0
20230825,100000,19160925,4070,4070,4070,4070,27
20230825,095900,19051035,4065,4070,4070,4065,38
20230825,095800,18896495,4070,4070,4070,4070,13
20230825,095700,18843585,4070,4075,4075,4070,44
20230825,095600,18664295,4075,4075,4075,4075,13
20230825,095500,18611320,4075,4075,4075,4075,14
20230825,095400,18554270,4075,4075,4075,4065,41
20230825,095300,18387430,4075,4075,4075,4075,13
20230825,095200,18334455,4075,4075,4075,4075,28
20230825,095100,18220355,4075,4075,4075,4075,17
20230825,095000,18151080,4075,4075,4075,4075,22
20230825,094900,18061430,4065,4075,4075,4065,48
20230825,094800,17866020,4075,4075,4075,4075,34
20230825,094700,17727470,4075,4075,4075,4075,32
20230825,094600,17597070,4075,4075,4075,4075,8
20230825,094500,17564470,4065,4075,4075,4065,153
20230825,094400,16941855,4070,4070,4070,4070,27
20230825,094300,16831965,4075,4075,4075,4075,27
20230825,094200,16721940,4075,4075,4075,4075,28
20230825,094100,16607840,4070,4070,4070,4070,1
20230825,094000,16603770,4075,4075,4075,4075,28
20230825,093900,16489670,4075,4080,4080,4075,114
20230825,093800,16025050,4075,4075,4075,4075,14
20230825,093700,15968000,4075,4075,4075,4075,28
20230825,093600,15853900,4075,4080,4080,4075,14
20230825,093500,15796845,4075,4075,4075,4075,14
20230825,093400,15739795,4075,4075,4075,4075,27
20230825,093300,15629770,4075,4075,4075,4075,14
20230825,093200,15572720,4075,4075,4085,4075,31
20230825,093100,15446365,4085,4070,4085,4060,152
20230825,093000,14828000,4070,4070,4070,4070,1
20230825,092900,14823930,4065,4070,4070,4060,1048
20230825,092800,10564045,4070,4075,4075,4070,55
20230825,092700,10339975,4080,4090,4090,4080,52
20230825,092600,10127560,4090,4090,4090,4090,27
20230825,092500,10017130,4090,4090,4090,4090,336
20230825,092400,8642890,4090,4090,4090,4090,14
20230825,092300,8585630,4085,4085,4085,4085,2
20230825,092200,8577460,4090,4090,4090,4090,27
20230825,092100,8467030,4085,4085,4085,4085,26
20230825,092000,8360820,4085,4085,4085,4085,142
20230825,091900,7780750,4085,4085,4085,4085,13
20230825,091800,7727645,4080,4080,4080,4080,14
20230825,091700,7670525,4080,4080,4080,4080,28
20230825,091600,7556285,4085,4085,4085,4085,30
20230825,091500,7433735,4080,4080,4080,4080,2
20230825,091400,7425575,4080,4080,4080,4080,27
20230825,091300,7315415,4080,4080,4080,4080,14
20230825,091200,7258295,4085,4085,4090,4085,225
20230825,091100,6339100,4090,4085,4090,4085,57
20230825,091000,6105985,4085,4085,4085,4085,1
20230825,090900,6101900,4090,4090,4090,4090,40
20230825,090800,5938300,4095,4100,4100,4095,44
20230825,090700,5757970,4100,4095,4100,4095,16
20230825,090600,5692380,4095,4095,4100,4095,28
20230825,090500,5577655,4100,4100,4100,4100,0
20230825,090400,5577655,4100,4075,4100,4075,39
20230825,090300,5418380,4075,4075,4075,4075,76
20230825,090200,5108680,4060,4060,4060,4060,0
20230825,090100,5108680,4060,4080,4085,4060,1230
20230825,090000,94750,4110,4120,4120,4110,23