KissMeData/089890/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,194100,2004970240,11080,11080,11080,11080,1688
20230825,194000,2004970240,11080,11080,11080,11080,0
20230825,193900,2004970240,11080,11080,11080,11080,0
20230825,193800,2004970240,11080,11080,11080,11080,0
20230825,193700,2004970240,11080,11080,11080,11080,0
20230825,193600,2004970240,11080,11080,11080,11080,0
20230825,193500,2004970240,11080,11080,11080,11080,0
20230825,193400,2004970240,11080,11080,11080,11080,0
20230825,193300,2004970240,11080,11080,11080,11080,0
20230825,193200,2004970240,11080,11080,11080,11080,0
20230825,193100,2004970240,11080,11080,11080,11080,0
20230825,193000,2004970240,11080,11080,11080,11080,0
20230825,192900,2004970240,11080,11080,11080,11080,0
20230825,192800,2004970240,11080,11080,11080,11080,0
20230825,192700,2004970240,11080,11080,11080,11080,0
20230825,192600,2004970240,11080,11080,11080,11080,0
20230825,192500,2004970240,11080,11080,11080,11080,0
20230825,192400,2004970240,11080,11080,11080,11080,0
20230825,192300,2004970240,11080,11080,11080,11080,0
20230825,192200,2004970240,11080,11080,11080,11080,0
20230825,192100,2004970240,11080,11080,11080,11080,0
20230825,192000,2004970240,11080,11080,11080,11080,0
20230825,191900,2004970240,11080,11080,11080,11080,0
20230825,191800,2004970240,11080,11080,11080,11080,0
20230825,191700,2004970240,11080,11080,11080,11080,0
20230825,191600,2004970240,11080,11080,11080,11080,0
20230825,191500,2004970240,11080,11080,11080,11080,0
20230825,191400,2004970240,11080,11080,11080,11080,0
20230825,191300,2004970240,11080,11080,11080,11080,0
20230825,191200,2004970240,11080,11080,11080,11080,0
20230825,191100,2004970240,11080,11080,11080,11080,1688
20230825,191000,2004970240,11080,11080,11080,11080,0
20230825,190900,2004970240,11080,11080,11080,11080,0
20230825,190800,2004970240,11080,11080,11080,11080,0
20230825,190700,2004970240,11080,11080,11080,11080,0
20230825,190600,2004970240,11080,11080,11080,11080,0
20230825,190500,2004970240,11080,11080,11080,11080,0
20230825,190400,2004970240,11080,11080,11080,11080,0
20230825,190300,2004970240,11080,11080,11080,11080,0
20230825,190200,2004970240,11080,11080,11080,11080,0
20230825,190100,2004970240,11080,11080,11080,11080,0
20230825,190000,2004970240,11080,11080,11080,11080,0
20230825,185900,2004970240,11080,11080,11080,11080,0
20230825,185800,2004970240,11080,11080,11080,11080,0
20230825,185700,2004970240,11080,11080,11080,11080,0
20230825,185600,2004970240,11080,11080,11080,11080,0
20230825,185500,2004970240,11080,11080,11080,11080,0
20230825,185400,2004970240,11080,11080,11080,11080,0
20230825,185300,2004970240,11080,11080,11080,11080,0
20230825,185200,2004970240,11080,11080,11080,11080,0
20230825,185100,2004970240,11080,11080,11080,11080,0
20230825,185000,2004970240,11080,11080,11080,11080,0
20230825,184900,2004970240,11080,11080,11080,11080,0
20230825,184800,2004970240,11080,11080,11080,11080,0
20230825,184700,2004970240,11080,11080,11080,11080,0
20230825,184600,2004970240,11080,11080,11080,11080,0
20230825,184500,2004970240,11080,11080,11080,11080,0
20230825,184400,2004970240,11080,11080,11080,11080,0
20230825,184300,2004970240,11080,11080,11080,11080,0
20230825,184200,2004970240,11080,11080,11080,11080,0
20230825,184100,2004970240,11080,11080,11080,11080,1688
20230825,184000,2004970240,11080,11080,11080,11080,0
20230825,183900,2004970240,11080,11080,11080,11080,0
20230825,183800,2004970240,11080,11080,11080,11080,0
20230825,183700,2004970240,11080,11080,11080,11080,0
20230825,183600,2004970240,11080,11080,11080,11080,0
20230825,183500,2004970240,11080,11080,11080,11080,0
20230825,183400,2004970240,11080,11080,11080,11080,0
20230825,183300,2004970240,11080,11080,11080,11080,0
20230825,183200,2004970240,11080,11080,11080,11080,0
20230825,183100,2004970240,11080,11080,11080,11080,0
20230825,183000,2004970240,11080,11080,11080,11080,0
20230825,182900,2004970240,11080,11080,11080,11080,0
20230825,182800,2004970240,11080,11080,11080,11080,0
20230825,182700,2004970240,11080,11080,11080,11080,0
20230825,182600,2004970240,11080,11080,11080,11080,0
20230825,182500,2004970240,11080,11080,11080,11080,0
20230825,182400,2004970240,11080,11080,11080,11080,0
20230825,182300,2004970240,11080,11080,11080,11080,0
20230825,182200,2004970240,11080,11080,11080,11080,0
20230825,182100,2004970240,11080,11080,11080,11080,0
20230825,182000,2004970240,11080,11080,11080,11080,0
20230825,181900,2004970240,11080,11080,11080,11080,0
20230825,181800,2004970240,11080,11080,11080,11080,0
20230825,181700,2004970240,11080,11080,11080,11080,0
20230825,181600,2004970240,11080,11080,11080,11080,0
20230825,181500,2004970240,11080,11080,11080,11080,0
20230825,181400,2004970240,11080,11080,11080,11080,0
20230825,181300,2004970240,11080,11080,11080,11080,0
20230825,181200,2004970240,11080,11080,11080,11080,0
20230825,181100,2004970240,11080,11080,11080,11080,1688
20230825,181000,2004970240,11080,11080,11080,11080,0
20230825,180900,2004970240,11080,11080,11080,11080,0
20230825,180800,2004970240,11080,11080,11080,11080,0
20230825,180700,2004970240,11080,11080,11080,11080,0
20230825,180600,2004970240,11080,11080,11080,11080,0
20230825,180500,2004970240,11080,11080,11080,11080,0
20230825,180400,2004970240,11080,11080,11080,11080,0
20230825,180300,2004970240,11080,11080,11080,11080,0
20230825,180200,2004970240,11080,11080,11080,11080,0
20230825,180100,2004970240,11080,11080,11080,11080,0
20230825,180000,2004970240,11080,11080,11080,11080,0
20230825,175900,2004970240,11080,11080,11080,11080,0
20230825,175800,2004970240,11080,11080,11080,11080,0
20230825,175700,2004970240,11080,11080,11080,11080,0
20230825,175600,2004970240,11080,11080,11080,11080,0
20230825,175500,2004970240,11080,11080,11080,11080,0
20230825,175400,2004970240,11080,11080,11080,11080,0
20230825,175300,2004970240,11080,11080,11080,11080,0
20230825,175200,2004970240,11080,11080,11080,11080,0
20230825,175100,2004970240,11080,11080,11080,11080,0
20230825,175000,2004970240,11080,11080,11080,11080,0
20230825,174900,2004970240,11080,11080,11080,11080,0
20230825,174800,2004970240,11080,11080,11080,11080,0
20230825,174700,2004970240,11080,11080,11080,11080,0
20230825,174600,2004970240,11080,11080,11080,11080,0
20230825,174500,2004970240,11080,11080,11080,11080,0
20230825,174400,2004970240,11080,11080,11080,11080,0
20230825,174300,2004970240,11080,11080,11080,11080,0
20230825,174200,2004970240,11080,11080,11080,11080,0
20230825,174100,2004970240,11080,11080,11080,11080,1688
20230825,174000,2004970240,11080,11080,11080,11080,0
20230825,173900,2004970240,11080,11080,11080,11080,0
20230825,173800,2004970240,11080,11080,11080,11080,0
20230825,173700,2004970240,11080,11080,11080,11080,0
20230825,173600,2004970240,11080,11080,11080,11080,0
20230825,173500,2004970240,11080,11080,11080,11080,0
20230825,173400,2004970240,11080,11080,11080,11080,0
20230825,173300,2004970240,11080,11080,11080,11080,0
20230825,173200,2004970240,11080,11080,11080,11080,0
20230825,173100,2004970240,11080,11080,11080,11080,0
20230825,173000,2004970240,11080,11080,11080,11080,0
20230825,172900,2004970240,11080,11080,11080,11080,0
20230825,172800,2004970240,11080,11080,11080,11080,0
20230825,172700,2004970240,11080,11080,11080,11080,0
20230825,172600,2004970240,11080,11080,11080,11080,0
20230825,172500,2004970240,11080,11080,11080,11080,0
20230825,172400,2004970240,11080,11080,11080,11080,0
20230825,172300,2004970240,11080,11080,11080,11080,0
20230825,172200,2004970240,11080,11080,11080,11080,0
20230825,172100,2004970240,11080,11080,11080,11080,0
20230825,172000,2004970240,11080,11080,11080,11080,0
20230825,171900,2004970240,11080,11080,11080,11080,0
20230825,171800,2004970240,11080,11080,11080,11080,0
20230825,171700,2004970240,11080,11080,11080,11080,0
20230825,171600,2004970240,11080,11080,11080,11080,0
20230825,171500,2004970240,11080,11080,11080,11080,0
20230825,171400,2004970240,11080,11080,11080,11080,0
20230825,171300,2004970240,11080,11080,11080,11080,0
20230825,171200,2004970240,11080,11080,11080,11080,0
20230825,171100,2004970240,11080,11080,11080,11080,1688
20230825,171000,2004970240,11080,11080,11080,11080,0
20230825,170900,2004970240,11080,11080,11080,11080,0
20230825,170800,2004970240,11080,11080,11080,11080,0
20230825,170700,2004970240,11080,11080,11080,11080,0
20230825,170600,2004970240,11080,11080,11080,11080,0
20230825,170500,2004970240,11080,11080,11080,11080,0
20230825,170400,2004970240,11080,11080,11080,11080,0
20230825,170300,2004970240,11080,11080,11080,11080,0
20230825,170200,2004970240,11080,11080,11080,11080,0
20230825,170100,2004970240,11080,11080,11080,11080,0
20230825,170000,2004970240,11080,11080,11080,11080,0
20230825,165900,2004970240,11080,11080,11080,11080,0
20230825,165800,2004970240,11080,11080,11080,11080,0
20230825,165700,2004970240,11080,11080,11080,11080,0
20230825,165600,2004970240,11080,11080,11080,11080,0
20230825,165500,2004970240,11080,11080,11080,11080,0
20230825,165400,2004970240,11080,11080,11080,11080,0
20230825,165300,2004970240,11080,11080,11080,11080,0
20230825,165200,2004970240,11080,11080,11080,11080,0
20230825,165100,2004970240,11080,11080,11080,11080,0
20230825,165000,2004970240,11080,11080,11080,11080,0
20230825,164900,2004970240,11080,11080,11080,11080,0
20230825,164800,2004970240,11080,11080,11080,11080,0
20230825,164700,2004970240,11080,11080,11080,11080,0
20230825,164600,2004970240,11080,11080,11080,11080,0
20230825,164500,2004970240,11080,11080,11080,11080,0
20230825,164400,2004970240,11080,11080,11080,11080,0
20230825,164300,2004970240,11080,11080,11080,11080,0
20230825,164200,2004970240,11080,11080,11080,11080,0
20230825,164100,2004970240,11080,11080,11080,11080,1688
20230825,164000,2004970240,11080,11080,11080,11080,0
20230825,163900,2004970240,11080,11080,11080,11080,0
20230825,163800,2004970240,11080,11080,11080,11080,0
20230825,163700,2004970240,11080,11080,11080,11080,0
20230825,163600,2004970240,11080,11080,11080,11080,0
20230825,163500,2004970240,11080,11080,11080,11080,0
20230825,163400,2004970240,11080,11080,11080,11080,0
20230825,163300,2004970240,11080,11080,11080,11080,0
20230825,163200,2004970240,11080,11080,11080,11080,0
20230825,163100,2004970240,11080,11080,11080,11080,0
20230825,163000,2004970240,11080,11080,11080,11080,0
20230825,162900,2004970240,11080,11080,11080,11080,0
20230825,162800,2004970240,11080,11080,11080,11080,0
20230825,162700,2004970240,11080,11080,11080,11080,0
20230825,162600,2004970240,11080,11080,11080,11080,0
20230825,162500,2004970240,11080,11080,11080,11080,0
20230825,162400,2004970240,11080,11080,11080,11080,0
20230825,162300,2004970240,11080,11080,11080,11080,0
20230825,162200,2004970240,11080,11080,11080,11080,0
20230825,162100,2004970240,11080,11080,11080,11080,0
20230825,162000,2004970240,11080,11080,11080,11080,0
20230825,161900,2004970240,11080,11080,11080,11080,0
20230825,161800,2004970240,11080,11080,11080,11080,0
20230825,161700,2004970240,11080,11080,11080,11080,0
20230825,161600,2004970240,11080,11080,11080,11080,0
20230825,161500,2004970240,11080,11080,11080,11080,0
20230825,161400,2004970240,11080,11080,11080,11080,0
20230825,161300,2004970240,11080,11080,11080,11080,0
20230825,161200,2004970240,11080,11080,11080,11080,0
20230825,161100,2004970240,11080,11080,11080,11080,1688
20230825,161000,2004970240,11080,11080,11080,11080,0
20230825,160900,2004970240,11080,11080,11080,11080,0
20230825,160800,2004970240,11080,11080,11080,11080,0
20230825,160700,2004970240,11080,11080,11080,11080,0
20230825,160600,2004970240,11080,11080,11080,11080,0
20230825,160500,2004970240,11080,11080,11080,11080,0
20230825,160400,2004970240,11080,11080,11080,11080,0
20230825,160300,2004970240,11080,11080,11080,11080,0
20230825,160200,2004970240,11080,11080,11080,11080,0
20230825,160100,2004970240,11080,11080,11080,11080,0
20230825,160000,2004970240,11080,11080,11080,11080,0
20230825,155900,2004970240,11080,11080,11080,11080,0
20230825,155800,2004970240,11080,11080,11080,11080,0
20230825,155700,2004970240,11080,11080,11080,11080,0
20230825,155600,2004970240,11080,11080,11080,11080,0
20230825,155500,2004970240,11080,11080,11080,11080,0
20230825,155400,2004970240,11080,11080,11080,11080,0
20230825,155300,2004970240,11080,11080,11080,11080,0
20230825,155200,2004970240,11080,11080,11080,11080,0
20230825,155100,2004970240,11080,11080,11080,11080,0
20230825,155000,2004970240,11080,11080,11080,11080,0
20230825,154900,2004970240,11080,11080,11080,11080,0
20230825,154800,2004970240,11080,11080,11080,11080,0
20230825,154700,2004970240,11080,11080,11080,11080,0
20230825,154600,2004970240,11080,11080,11080,11080,0
20230825,154500,2004970240,11080,11080,11080,11080,0
20230825,154400,2004970240,11080,11080,11080,11080,0
20230825,154300,2004970240,11080,11080,11080,11080,0
20230825,154200,2004970240,11080,11080,11080,11080,0
20230825,154100,2004970240,11080,11080,11080,11080,1688
20230825,154000,2004970240,11080,11080,11080,11080,0
20230825,153900,2004970240,11080,11080,11080,11080,0
20230825,153800,2004970240,11080,11080,11080,11080,0
20230825,153700,2004970240,11080,11080,11080,11080,0
20230825,153600,2004970240,11080,11080,11080,11080,0
20230825,153500,2004970240,11080,11080,11080,11080,0
20230825,153400,2004970240,11080,11080,11080,11080,0
20230825,153300,2004970240,11080,11080,11080,11080,0
20230825,153200,2004970240,11080,11080,11080,11080,0
20230825,153100,2004970240,11080,11080,11080,11080,0
20230825,153000,2004970240,11080,11080,11080,11080,1688
20230825,152900,1986267200,11080,11080,11080,11080,0
20230825,152800,1986267200,11080,11080,11080,11080,0
20230825,152700,1986267200,11080,11080,11080,11080,0
20230825,152600,1986267200,11080,11080,11080,11080,0
20230825,152500,1986267200,11080,11080,11080,11080,0
20230825,152400,1986267200,11080,11080,11080,11080,0
20230825,152300,1986267200,11080,11080,11080,11080,0
20230825,152200,1986267200,11080,11080,11080,11080,0
20230825,152100,1986267200,11080,11080,11080,11080,0
20230825,152000,1986267200,11080,11080,11080,11080,0
20230825,151900,1986267200,11080,11070,11080,11050,411
20230825,151800,1981719130,11070,11060,11070,11050,1426
20230825,151700,1965961280,11050,11050,11050,11050,104
20230825,151600,1964812080,11060,11060,11060,11060,9
20230825,151500,1964712540,11050,11050,11050,11050,528
20230825,151400,1958878140,11060,11050,11060,11040,767
20230825,151300,1950405020,11050,11050,11060,11050,374
20230825,151200,1946272300,11050,11050,11060,11050,417
20230825,151100,1941663390,11050,11040,11060,11040,32
20230825,151000,1941309790,11060,11060,11060,11060,0
20230825,150900,1941309790,11060,11050,11060,11050,238
20230825,150800,1938679620,11040,11060,11060,11040,3450
20230825,150700,1900560420,11070,11060,11070,11060,25
20230825,150600,1900283910,11050,11050,11050,11050,5
20230825,150500,1900228660,11060,11060,11060,11050,762
20230825,150400,1891803940,11070,11070,11070,11070,36
20230825,150300,1891405420,11070,11070,11070,11060,7
20230825,150200,1891327940,11070,11070,11130,11070,17
20230825,150100,1891139330,11070,11070,11070,11070,157
20230825,150000,1889401340,11060,11060,11060,11060,344
20230825,145900,1885596700,11060,11050,11060,11050,48
20230825,145800,1885066290,11050,11050,11050,11050,0
20230825,145700,1885066290,11050,11050,11050,11050,50
20230825,145600,1884513790,11050,11050,11050,11050,0
20230825,145500,1884513790,11050,11050,11050,11040,691
20230825,145400,1876885030,11050,11050,11050,11050,55
20230825,145300,1876277280,11050,11050,11050,11050,50
20230825,145200,1875724780,11050,11050,11050,11040,132
20230825,145100,1874266680,11050,11050,11050,11050,1
20230825,145000,1874255630,11040,11040,11040,11040,103
20230825,144900,1873118510,11040,11040,11040,11040,18
20230825,144800,1872919790,11050,11050,11050,11050,2
20230825,144700,1872897690,11050,11040,11050,11040,22
20230825,144600,1872654790,11030,11030,11030,11030,0
20230825,144500,1872654790,11030,11030,11030,11030,186
20230825,144400,1870603210,11030,11030,11030,11030,221
20230825,144300,1868165580,11030,11030,11030,11020,242
20230825,144200,1865496440,11020,11030,11030,11020,16
20230825,144100,1865319970,11120,11030,11130,11030,76
20230825,144000,1864481500,11030,11020,11030,11020,230
20230825,143900,1861944700,11020,11030,11030,11020,59
20230825,143800,1861294330,11020,11030,11030,11020,247
20230825,143700,1858570390,11020,11050,11050,11020,3873
20230825,143600,1815829860,11040,11040,11040,11040,44
20230825,143500,1815344100,11050,11050,11050,11050,7
20230825,143400,1815266750,11050,11050,11050,11040,366
20230825,143300,1811224230,11050,11050,11050,11050,1
20230825,143200,1811213180,11050,11050,11050,11050,1056
20230825,143100,1799544380,11060,11060,11060,11060,3
20230825,143000,1799511200,11050,11060,11060,11050,131
20230825,142900,1798063150,11050,11060,11060,11050,532
20230825,142800,1792179260,11060,11060,11060,11060,204
20230825,142700,1789923020,11070,11070,11070,11070,0
20230825,142600,1789923020,11070,11070,11070,11070,723
20230825,142500,1781919410,11070,11070,11070,11070,430
20230825,142400,1777159310,11080,11080,11080,11080,188
20230825,142300,1775076270,11100,11100,11100,11100,0
20230825,142200,1775076270,11100,11100,11100,11100,0
20230825,142100,1775076270,11100,11100,11100,11100,0
20230825,142000,1775076270,11100,11100,11100,11100,21
20230825,141900,1774843170,11090,11090,11090,11090,2
20230825,141800,1774820990,11080,11080,11080,11080,0
20230825,141700,1774820990,11080,11070,11080,11070,340
20230825,141600,1771056930,11070,11070,11070,11070,757
20230825,141500,1762676940,11070,11070,11070,11070,284
20230825,141400,1759533060,11080,11080,11080,11080,2
20230825,141300,1759510900,11100,11100,11100,11100,30
20230825,141200,1759177900,11100,11100,11100,11100,4
20230825,141100,1759133500,11060,11060,11060,11060,0
20230825,141000,1759133500,11060,11060,11060,11060,0
20230825,140900,1759133500,11060,11060,11060,11060,0
20230825,140800,1759133500,11060,11060,11060,11060,93
20230825,140700,1758104920,11060,11060,11060,11060,1
20230825,140600,1758093860,11050,11050,11050,11050,0
20230825,140500,1758093860,11050,11050,11050,11050,281
20230825,140400,1754988810,11050,11070,11070,11050,517
20230825,140300,1749270880,11080,11080,11080,11080,42
20230825,140200,1748805520,11080,11090,11100,11080,393
20230825,140100,1744448000,11100,11100,11100,11100,126
20230825,140000,1743049400,11100,11130,11130,11100,193
20230825,135900,1740904480,11130,11130,11130,11130,0
20230825,135800,1740904480,11130,11120,11130,11120,364
20230825,135700,1736856780,11120,11130,11130,11120,311
20230825,135600,1733398360,11140,11130,11140,11130,176
20230825,135500,1731439470,11140,11120,11140,11120,310
20230825,135400,1727990070,11140,11140,11140,11140,0
20230825,135300,1727990070,11140,11120,11140,11120,101
20230825,135200,1726866930,11120,11120,11120,11120,0
20230825,135100,1726866930,11120,11120,11120,11120,98
20230825,135000,1725777170,11130,11130,11130,11130,4
20230825,134900,1725732650,11130,11130,11130,11130,1
20230825,134800,1725721520,11130,11120,11130,11120,33
20230825,134700,1725354550,11120,11120,11120,11120,415
20230825,134600,1720739750,11120,11120,11120,11120,0
20230825,134500,1720739750,11120,11120,11120,11120,35
20230825,134400,1720350550,11120,11120,11120,11120,0
20230825,134300,1720350550,11120,11120,11120,11120,2
20230825,134200,1720328310,11110,11110,11110,11110,92
20230825,134100,1719306190,11110,11120,11120,11110,298
20230825,134000,1715994130,11120,11120,11120,11120,0
20230825,133900,1715994130,11120,11130,11130,11110,107
20230825,133800,1714805040,11120,11120,11120,11120,100
20230825,133700,1713693040,11130,11130,11130,11130,0
20230825,133600,1713693040,11130,11130,11130,11130,0
20230825,133500,1713693040,11130,11130,11130,11130,0
20230825,133400,1713693040,11130,11120,11130,11120,174
20230825,133300,1711756960,11130,11130,11130,11130,0
20230825,133200,1711756960,11130,11130,11130,11130,1
20230825,133100,1711745830,11110,11100,11110,11100,127
20230825,133000,1710334910,11100,11100,11100,11100,16
20230825,132900,1710157310,11100,11100,11100,11100,2
20230825,132800,1710135110,11100,11110,11110,11100,184
20230825,132700,1708092640,11100,11110,11110,11100,41
20230825,132600,1707637530,11100,11100,11100,11100,0
20230825,132500,1707637530,11100,11110,11110,11100,352
20230825,132400,1703730320,11100,11120,11120,11100,475
20230825,132300,1698455920,11120,11120,11120,11120,1
20230825,132200,1698444800,11110,11120,11120,11110,53
20230825,132100,1697855470,11110,11110,11110,11110,34
20230825,132000,1697477730,11140,11140,11140,11140,1
20230825,131900,1697466590,11150,11150,11150,11110,363
20230825,131800,1693426160,11150,11140,11150,11140,9
20230825,131700,1693325890,11140,11140,11140,11140,41
20230825,131600,1692869150,11130,11130,11130,11130,150
20230825,131500,1691199650,11120,11120,11120,11120,0
20230825,131400,1691199650,11120,11110,11120,11110,26
20230825,131300,1690910780,11110,11110,11110,11110,1
20230825,131200,1690899670,11100,11100,11100,11100,0
20230825,131100,1690899670,11100,11100,11100,11100,17
20230825,131000,1690710970,11100,11100,11100,11100,100
20230825,130900,1689600970,11080,11070,11080,11070,545
20230825,130800,1683562450,11070,11070,11070,11070,0
20230825,130700,1683562450,11070,11070,11070,11070,2
20230825,130600,1683540310,11060,11060,11100,11060,8
20230825,130500,1683451780,11110,11110,11110,11110,0
20230825,130400,1683451780,11110,11110,11110,11110,0
20230825,130300,1683451780,11110,11110,11110,11110,0
20230825,130200,1683451780,11110,11110,11110,11110,0
20230825,130100,1683451780,11110,11110,11110,11110,10
20230825,130000,1683340680,11110,11110,11110,11110,6
20230825,125900,1683274020,11050,11050,11050,11050,0
20230825,125800,1683274020,11050,11050,11050,11050,0
20230825,125700,1683274020,11050,11050,11050,11050,37
20230825,125600,1682865170,11040,11040,11040,11040,0
20230825,125500,1682865170,11040,11040,11040,11040,0
20230825,125400,1682865170,11040,11040,11040,11040,900
20230825,125300,1672929170,11040,11050,11060,11040,161
20230825,125200,1671149770,11060,11060,11060,11060,4
20230825,125100,1671105530,11060,11060,11060,11060,477
20230825,125000,1665829910,11060,11060,11060,11060,1195
20230825,124900,1652613210,11060,11060,11060,11060,1
20230825,124800,1652602150,11030,11030,11030,11030,800
20230825,124700,1643778150,11030,11020,11030,11020,230
20230825,124600,1641241950,11060,11070,11070,11020,6807
20230825,124500,1566028440,11070,11090,11090,11050,7062
20230825,124400,1487852660,11130,11130,11130,11130,0
20230825,124300,1487852660,11130,11130,11130,11130,1
20230825,124200,1487841530,11090,11090,11090,11090,397
20230825,124100,1483438800,11140,11140,11140,11140,0
20230825,124000,1483438800,11140,11140,11140,11140,0
20230825,123900,1483438800,11140,11140,11140,11140,1
20230825,123800,1483427660,11100,11100,11100,11100,0
20230825,123700,1483427660,11100,11100,11100,11100,95
20230825,123600,1482373160,11140,11140,11140,11140,0
20230825,123500,1482373160,11140,11140,11140,11140,0
20230825,123400,1482373160,11140,11140,11140,11140,1
20230825,123300,1482362020,11100,11100,11100,11100,400
20230825,123200,1477922020,11140,11140,11140,11140,0
20230825,123100,1477922020,11140,11140,11140,11140,0
20230825,123000,1477922020,11140,11140,11140,11140,5
20230825,122900,1477866320,11150,11110,11150,11110,7
20230825,122800,1477788490,11090,11090,11090,11090,0
20230825,122700,1477788490,11090,11090,11090,11090,21
20230825,122600,1477555600,11120,11120,11120,11120,3
20230825,122500,1477522240,11120,11120,11120,11120,1
20230825,122400,1477511120,11120,11090,11120,11090,17
20230825,122300,1477322170,11080,11070,11080,11070,27
20230825,122200,1477023020,11090,11070,11090,11070,5
20230825,122100,1476967650,11070,11070,11070,11070,60
20230825,122000,1476303450,11070,11070,11070,11070,287
20230825,121900,1473126360,11070,11070,11070,11070,0
20230825,121800,1473126360,11070,11070,11070,11070,0
20230825,121700,1473126360,11070,11080,11080,11070,60
20230825,121600,1472461610,11070,11070,11070,11070,4
20230825,121500,1472417330,11070,11070,11070,11070,100
20230825,121400,1471310330,11070,11080,11080,11070,194
20230825,121300,1469161880,11080,11080,11080,11080,19
20230825,121200,1468951360,11080,11080,11080,11080,200
20230825,121100,1466735360,11080,11070,11080,11070,309
20230825,121000,1463314030,11070,11080,11080,11060,558
20230825,120900,1457141250,11080,11100,11100,11070,12296
20230825,120800,1320741010,11100,11100,11100,11100,4
20230825,120700,1320696610,11100,11100,11100,11100,271
20230825,120600,1317688510,11100,11110,11110,11100,65
20230825,120500,1316966830,11110,11110,11120,11110,1329
20230825,120400,1302201580,11120,11110,11120,11110,301
20230825,120300,1298857460,11110,11110,11110,11110,113
20230825,120200,1297602030,11110,11110,11110,11110,9
20230825,120100,1297502040,11120,11110,11120,11110,96
20230825,120000,1296435280,11120,11110,11120,11110,152
20230825,115900,1294745760,11110,11140,11140,11110,1922
20230825,115800,1273367500,11150,11150,11150,11150,0
20230825,115700,1273367500,11150,11150,11150,11150,10
20230825,115600,1273256000,11150,11130,11150,11130,2
20230825,115500,1273233720,11140,11130,11140,11130,26
20230825,115400,1272944280,11130,11130,11130,11130,25
20230825,115300,1272666030,11130,11130,11140,11130,505
20230825,115200,1267045230,11130,11120,11130,11120,57
20230825,115100,1266410990,11130,11130,11130,11120,14
20230825,115000,1266255240,11130,11140,11140,11120,183
20230825,114900,1264218570,11140,11130,11140,11130,12
20230825,114800,1264084980,11130,11130,11130,11130,245
20230825,114700,1261358130,11130,11150,11150,11130,13
20230825,114600,1261213330,11140,11140,11140,11140,2
20230825,114500,1261191050,11140,11140,11140,11140,52
20230825,114400,1260611770,11150,11150,11150,11140,23
20230825,114300,1260355330,11150,11150,11150,11150,20
20230825,114200,1260132330,11150,11150,11150,11150,4
20230825,114100,1260087730,11140,11140,11140,11140,0
20230825,114000,1260087730,11140,11140,11140,11140,5
20230825,113900,1260032030,11140,11140,11140,11140,0
20230825,113800,1260032030,11140,11140,11140,11140,17
20230825,113700,1259842650,11130,11130,11130,11130,0
20230825,113600,1259842650,11130,11130,11130,11130,343
20230825,113500,1256025060,11120,11120,11120,11110,215
20230825,113400,1253634850,11110,11110,11110,11110,0
20230825,113300,1253634850,11110,11120,11130,11110,737
20230825,113200,1245438310,11130,11120,11130,11120,125
20230825,113100,1244047320,11120,11130,11130,11120,59
20230825,113000,1243390780,11130,11130,11130,11130,46
20230825,112900,1242878800,11130,11130,11130,11130,11
20230825,112800,1242756370,11130,11110,11130,11110,4086
20230825,112700,1197352850,11110,11110,11110,11110,269
20230825,112600,1194364260,11110,11130,11130,11110,4594
20230825,112500,1143291790,11130,11160,11160,11130,4235
20230825,112400,1096108970,11160,11160,11160,11150,528
20230825,112300,1090219290,11160,11160,11160,11160,137
20230825,112200,1088690370,11170,11160,11170,11150,723
20230825,112100,1080622710,11150,11160,11160,11150,395
20230825,112000,1076216410,11150,11150,11160,11150,1861
20230825,111900,1055461210,11160,11170,11170,11150,2631
20230825,111800,1026085360,11180,11190,11190,11180,387
20230825,111700,1021758440,11190,11190,11190,11190,0
20230825,111600,1021758440,11190,11190,11190,11190,3
20230825,111500,1021724870,11190,11190,11190,11190,18
20230825,111400,1021523450,11190,11190,11190,11190,1
20230825,111300,1021512260,11190,11190,11190,11190,10
20230825,111200,1021400360,11190,11190,11190,11190,0
20230825,111100,1021400360,11190,11180,11190,11180,5
20230825,111000,1021344450,11180,11170,11180,11170,623
20230825,110900,1014380540,11190,11200,11200,11180,2726
20230825,110800,983889930,11200,11200,11200,11200,385
20230825,110700,979577930,11200,11200,11200,11200,0
20230825,110600,979577930,11200,11200,11200,11200,281
20230825,110500,976430730,11200,11190,11200,11190,2
20230825,110400,976408340,11190,11190,11190,11190,65
20230825,110300,975680990,11190,11190,11190,11190,51
20230825,110200,975110300,11190,11190,11190,11190,27
20230825,110100,974808170,11190,11190,11190,11190,0
20230825,110000,974808170,11190,11190,11190,11180,444
20230825,105900,969840310,11190,11190,11190,11190,0
20230825,105800,969840310,11190,11190,11190,11190,700
20230825,105700,962007310,11230,11230,11230,11230,1
20230825,105600,961996080,11190,11220,11220,11190,17
20230825,105500,961805400,11230,11230,11230,11230,2
20230825,105400,961782940,11230,11190,11230,11190,16
20230825,105300,961603860,11190,11180,11190,11180,754
20230825,105200,953166670,11180,11180,11180,11180,0
20230825,105100,953166670,11180,11190,11190,11180,433
20230825,105000,948325260,11180,11190,11190,11180,157
20230825,104900,946568740,11180,11190,11190,11180,252
20230825,104800,943749800,11190,11190,11190,11190,302
20230825,104700,940370420,11180,11190,11190,11180,604
20230825,104600,933614680,11190,11200,11210,11190,6140
20230825,104500,864900920,11200,11210,11210,11200,120
20230825,104400,863556860,11200,11200,11200,11200,0
20230825,104300,863556860,11200,11200,11200,11200,0
20230825,104200,863556860,11200,11210,11210,11200,239
20230825,104100,860879020,11200,11200,11200,11200,0
20230825,104000,860879020,11200,11220,11220,11200,611
20230825,103900,854031870,11230,11230,11230,11230,6
20230825,103800,853964490,11240,11240,11240,11240,0
20230825,103700,853964490,11240,11240,11260,11220,460
20230825,103600,848802070,11260,11260,11260,11260,1
20230825,103500,848790810,11260,11260,11260,11260,48
20230825,103400,848250330,11260,11230,11260,11230,64
20230825,103300,847530100,11240,11230,11240,11230,36
20230825,103200,847125770,11230,11230,11230,11230,265
20230825,103100,844149820,11240,11240,11240,11240,1
20230825,103000,844138580,11220,11220,11220,11220,10
20230825,102900,844026380,11230,11230,11230,11230,20
20230825,102800,843801780,11230,11230,11230,11230,71
20230825,102700,843004450,11230,11230,11230,11230,79
20230825,102600,842117280,11240,11240,11240,11240,0
20230825,102500,842117280,11240,11230,11240,11230,58
20230825,102400,841465860,11230,11230,11230,11230,0
20230825,102300,841465860,11230,11230,11230,11230,50
20230825,102200,840904360,11240,11240,11240,11240,110
20230825,102100,839667960,11230,11200,11230,11200,201
20230825,102000,837416730,11200,11240,11250,11200,3504
20230825,101900,798139410,11250,11250,11250,11250,0
20230825,101800,798139410,11250,11250,11250,11250,0
20230825,101700,798139410,11250,11250,11250,11250,0
20230825,101600,798139410,11250,11250,11250,11250,146
20230825,101500,796496910,11240,11260,11260,11240,35
20230825,101400,796102850,11250,11250,11250,11250,28
20230825,101300,795787850,11250,11250,11250,11250,0
20230825,101200,795787850,11250,11250,11250,11250,0
20230825,101100,795787850,11250,11250,11250,11250,177
20230825,101000,793796600,11250,11240,11250,11240,501
20230825,100900,788161450,11220,11220,11220,11220,4
20230825,100800,788116570,11220,11220,11220,11220,201
20230825,100700,785861350,11250,11240,11250,11210,2332
20230825,100600,759708450,11250,11250,11250,11250,63
20230825,100500,758999700,11250,11260,11260,11250,60
20230825,100400,758324200,11260,11260,11260,11260,46
20230825,100300,757806240,11280,11280,11280,11260,67
20230825,100200,757050500,11280,11280,11280,11280,178
20230825,100100,755042660,11280,11260,11280,11260,1708
20230825,100000,735797540,11250,11250,11250,11250,197
20230825,095900,733581290,11240,11230,11240,11230,636
20230825,095800,726433200,11210,11210,11210,11210,20
20230825,095700,726209000,11210,11240,11240,11210,120
20230825,095600,724860920,11240,11200,11240,11200,935
20230825,095500,714375630,11200,11200,11200,11190,291
20230825,095400,711116830,11190,11190,11190,11190,305
20230825,095300,707703880,11190,11200,11200,11190,2064
20230825,095200,684589080,11210,11240,11240,11210,6497
20230825,095100,611680460,11250,11240,11260,11240,303
20230825,095000,608271890,11240,11250,11250,11240,1058
20230825,094900,596378970,11240,11240,11240,11240,6
20230825,094800,596311530,11240,11240,11240,11240,194
20230825,094700,594130970,11240,11240,11240,11240,10
20230825,094600,594018570,11240,11250,11250,11240,662
20230825,094500,586571180,11260,11240,11260,11240,68
20230825,094400,585806060,11240,11240,11240,11240,10
20230825,094300,585693660,11240,11240,11240,11240,181
20230825,094200,583659220,11240,11240,11240,11240,164
20230825,094100,581815860,11240,11250,11250,11240,1514
20230825,094000,564796470,11250,11250,11250,11250,459
20230825,093900,559632720,11250,11270,11280,11250,15
20230825,093800,559463820,11250,11250,11270,11250,23
20230825,093700,559204930,11250,11280,11280,11250,322
20230825,093600,555582370,11280,11280,11280,11250,150
20230825,093500,553890960,11250,11260,11260,11250,122
20230825,093400,552517320,11260,11280,11280,11260,16
20230825,093300,552336900,11230,11250,11250,11230,265
20230825,093200,549359010,11250,11250,11250,11230,584
20230825,093100,542790420,11260,11280,11330,11260,842
20230825,093000,533295340,11290,11290,11290,11290,116
20230825,092900,531985700,11280,11270,11280,11270,344
20230825,092800,528108330,11270,11280,11280,11230,2725
20230825,092700,497463340,11280,11300,11300,11280,767
20230825,092600,488802780,11300,11300,11330,11290,337
20230825,092500,484994470,11300,11300,11300,11300,143
20230825,092400,483378570,11300,11300,11300,11300,0
20230825,092300,483378570,11300,11310,11310,11300,381
20230825,092200,479073200,11300,11320,11320,11300,602
20230825,092100,472269550,11330,11370,11370,11330,3435
20230825,092000,433306580,11370,11410,11410,11370,643
20230825,091900,425985950,11410,11380,11410,11380,1017
20230825,091800,414391400,11370,11360,11370,11360,213
20230825,091700,411970490,11360,11360,11360,11360,0
20230825,091600,411970490,11360,11340,11360,11340,314
20230825,091500,408405710,11360,11380,11380,11360,1836
20230825,091400,387528400,11380,11450,11450,11380,1831
20230825,091300,366628890,11450,11460,11470,11420,945
20230825,091200,355808370,11470,11400,11470,11400,1925
20230825,091100,333807000,11400,11360,11400,11360,1184
20230825,091000,320339850,11370,11440,11440,11360,1700
20230825,090900,301005190,11450,11340,11450,11340,2514
20230825,090800,272401070,11320,11340,11340,11280,2610
20230825,090700,242854140,11340,11320,11340,11310,1335
20230825,090600,227727450,11320,11340,11340,11290,1965
20230825,090500,205488860,11320,11280,11320,11280,2088
20230825,090400,181865100,11270,11230,11270,11230,692
20230825,090300,174077100,11250,11180,11250,11180,1725
20230825,090200,154709730,11180,11120,11230,11120,2431
20230825,090100,127530650,11120,11140,11140,11120,3671
20230825,090000,86692320,11150,11150,11180,11140,7316