KissMeData/215380/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,201200,41886905,2620,2620,2620,2620,210
20230825,201100,41886905,2620,2620,2620,2620,0
20230825,201000,41886905,2620,2620,2620,2620,0
20230825,200900,41886905,2620,2620,2620,2620,0
20230825,200800,41886905,2620,2620,2620,2620,0
20230825,200700,41886905,2620,2620,2620,2620,0
20230825,200600,41886905,2620,2620,2620,2620,0
20230825,200500,41886905,2620,2620,2620,2620,0
20230825,200400,41886905,2620,2620,2620,2620,0
20230825,200300,41886905,2620,2620,2620,2620,0
20230825,200200,41886905,2620,2620,2620,2620,0
20230825,200100,41886905,2620,2620,2620,2620,0
20230825,200000,41886905,2620,2620,2620,2620,0
20230825,195900,41886905,2620,2620,2620,2620,0
20230825,195800,41886905,2620,2620,2620,2620,0
20230825,195700,41886905,2620,2620,2620,2620,0
20230825,195600,41886905,2620,2620,2620,2620,0
20230825,195500,41886905,2620,2620,2620,2620,0
20230825,195400,41886905,2620,2620,2620,2620,0
20230825,195300,41886905,2620,2620,2620,2620,0
20230825,195200,41886905,2620,2620,2620,2620,0
20230825,195100,41886905,2620,2620,2620,2620,0
20230825,195000,41886905,2620,2620,2620,2620,0
20230825,194900,41886905,2620,2620,2620,2620,0
20230825,194800,41886905,2620,2620,2620,2620,0
20230825,194700,41886905,2620,2620,2620,2620,0
20230825,194600,41886905,2620,2620,2620,2620,0
20230825,194500,41886905,2620,2620,2620,2620,0
20230825,194400,41886905,2620,2620,2620,2620,0
20230825,194300,41886905,2620,2620,2620,2620,0
20230825,194200,41886905,2620,2620,2620,2620,210
20230825,194100,41886905,2620,2620,2620,2620,0
20230825,194000,41886905,2620,2620,2620,2620,0
20230825,193900,41886905,2620,2620,2620,2620,0
20230825,193800,41886905,2620,2620,2620,2620,0
20230825,193700,41886905,2620,2620,2620,2620,0
20230825,193600,41886905,2620,2620,2620,2620,0
20230825,193500,41886905,2620,2620,2620,2620,0
20230825,193400,41886905,2620,2620,2620,2620,0
20230825,193300,41886905,2620,2620,2620,2620,0
20230825,193200,41886905,2620,2620,2620,2620,0
20230825,193100,41886905,2620,2620,2620,2620,0
20230825,193000,41886905,2620,2620,2620,2620,0
20230825,192900,41886905,2620,2620,2620,2620,0
20230825,192800,41886905,2620,2620,2620,2620,0
20230825,192700,41886905,2620,2620,2620,2620,0
20230825,192600,41886905,2620,2620,2620,2620,0
20230825,192500,41886905,2620,2620,2620,2620,0
20230825,192400,41886905,2620,2620,2620,2620,0
20230825,192300,41886905,2620,2620,2620,2620,0
20230825,192200,41886905,2620,2620,2620,2620,0
20230825,192100,41886905,2620,2620,2620,2620,0
20230825,192000,41886905,2620,2620,2620,2620,0
20230825,191900,41886905,2620,2620,2620,2620,0
20230825,191800,41886905,2620,2620,2620,2620,0
20230825,191700,41886905,2620,2620,2620,2620,0
20230825,191600,41886905,2620,2620,2620,2620,0
20230825,191500,41886905,2620,2620,2620,2620,0
20230825,191400,41886905,2620,2620,2620,2620,0
20230825,191300,41886905,2620,2620,2620,2620,0
20230825,191200,41886905,2620,2620,2620,2620,210
20230825,191100,41886905,2620,2620,2620,2620,0
20230825,191000,41886905,2620,2620,2620,2620,0
20230825,190900,41886905,2620,2620,2620,2620,0
20230825,190800,41886905,2620,2620,2620,2620,0
20230825,190700,41886905,2620,2620,2620,2620,0
20230825,190600,41886905,2620,2620,2620,2620,0
20230825,190500,41886905,2620,2620,2620,2620,0
20230825,190400,41886905,2620,2620,2620,2620,0
20230825,190300,41886905,2620,2620,2620,2620,0
20230825,190200,41886905,2620,2620,2620,2620,0
20230825,190100,41886905,2620,2620,2620,2620,0
20230825,190000,41886905,2620,2620,2620,2620,0
20230825,185900,41886905,2620,2620,2620,2620,0
20230825,185800,41886905,2620,2620,2620,2620,0
20230825,185700,41886905,2620,2620,2620,2620,0
20230825,185600,41886905,2620,2620,2620,2620,0
20230825,185500,41886905,2620,2620,2620,2620,0
20230825,185400,41886905,2620,2620,2620,2620,0
20230825,185300,41886905,2620,2620,2620,2620,0
20230825,185200,41886905,2620,2620,2620,2620,0
20230825,185100,41886905,2620,2620,2620,2620,0
20230825,185000,41886905,2620,2620,2620,2620,0
20230825,184900,41886905,2620,2620,2620,2620,0
20230825,184800,41886905,2620,2620,2620,2620,0
20230825,184700,41886905,2620,2620,2620,2620,0
20230825,184600,41886905,2620,2620,2620,2620,0
20230825,184500,41886905,2620,2620,2620,2620,0
20230825,184400,41886905,2620,2620,2620,2620,0
20230825,184300,41886905,2620,2620,2620,2620,0
20230825,184200,41886905,2620,2620,2620,2620,210
20230825,184100,41886905,2620,2620,2620,2620,0
20230825,184000,41886905,2620,2620,2620,2620,0
20230825,183900,41886905,2620,2620,2620,2620,0
20230825,183800,41886905,2620,2620,2620,2620,0
20230825,183700,41886905,2620,2620,2620,2620,0
20230825,183600,41886905,2620,2620,2620,2620,0
20230825,183500,41886905,2620,2620,2620,2620,0
20230825,183400,41886905,2620,2620,2620,2620,0
20230825,183300,41886905,2620,2620,2620,2620,0
20230825,183200,41886905,2620,2620,2620,2620,0
20230825,183100,41886905,2620,2620,2620,2620,0
20230825,183000,41886905,2620,2620,2620,2620,0
20230825,182900,41886905,2620,2620,2620,2620,0
20230825,182800,41886905,2620,2620,2620,2620,0
20230825,182700,41886905,2620,2620,2620,2620,0
20230825,182600,41886905,2620,2620,2620,2620,0
20230825,182500,41886905,2620,2620,2620,2620,0
20230825,182400,41886905,2620,2620,2620,2620,0
20230825,182300,41886905,2620,2620,2620,2620,0
20230825,182200,41886905,2620,2620,2620,2620,0
20230825,182100,41886905,2620,2620,2620,2620,0
20230825,182000,41886905,2620,2620,2620,2620,0
20230825,181900,41886905,2620,2620,2620,2620,0
20230825,181800,41886905,2620,2620,2620,2620,0
20230825,181700,41886905,2620,2620,2620,2620,0
20230825,181600,41886905,2620,2620,2620,2620,0
20230825,181500,41886905,2620,2620,2620,2620,0
20230825,181400,41886905,2620,2620,2620,2620,0
20230825,181300,41886905,2620,2620,2620,2620,0
20230825,181200,41886905,2620,2620,2620,2620,210
20230825,181100,41886905,2620,2620,2620,2620,0
20230825,181000,41886905,2620,2620,2620,2620,0
20230825,180900,41886905,2620,2620,2620,2620,0
20230825,180800,41886905,2620,2620,2620,2620,0
20230825,180700,41886905,2620,2620,2620,2620,0
20230825,180600,41886905,2620,2620,2620,2620,0
20230825,180500,41886905,2620,2620,2620,2620,0
20230825,180400,41886905,2620,2620,2620,2620,0
20230825,180300,41886905,2620,2620,2620,2620,0
20230825,180200,41886905,2620,2620,2620,2620,0
20230825,180100,41886905,2620,2620,2620,2620,0
20230825,180000,41886905,2620,2620,2620,2620,0
20230825,175900,41886905,2620,2620,2620,2620,0
20230825,175800,41886905,2620,2620,2620,2620,0
20230825,175700,41886905,2620,2620,2620,2620,0
20230825,175600,41886905,2620,2620,2620,2620,0
20230825,175500,41886905,2620,2620,2620,2620,0
20230825,175400,41886905,2620,2620,2620,2620,0
20230825,175300,41886905,2620,2620,2620,2620,0
20230825,175200,41886905,2620,2620,2620,2620,0
20230825,175100,41886905,2620,2620,2620,2620,0
20230825,175000,41886905,2620,2620,2620,2620,0
20230825,174900,41886905,2620,2620,2620,2620,0
20230825,174800,41886905,2620,2620,2620,2620,0
20230825,174700,41886905,2620,2620,2620,2620,0
20230825,174600,41886905,2620,2620,2620,2620,0
20230825,174500,41886905,2620,2620,2620,2620,0
20230825,174400,41886905,2620,2620,2620,2620,0
20230825,174300,41886905,2620,2620,2620,2620,0
20230825,174200,41886905,2620,2620,2620,2620,210
20230825,174100,41886905,2620,2620,2620,2620,0
20230825,174000,41886905,2620,2620,2620,2620,0
20230825,173900,41886905,2620,2620,2620,2620,0
20230825,173800,41886905,2620,2620,2620,2620,0
20230825,173700,41886905,2620,2620,2620,2620,0
20230825,173600,41886905,2620,2620,2620,2620,0
20230825,173500,41886905,2620,2620,2620,2620,0
20230825,173400,41886905,2620,2620,2620,2620,0
20230825,173300,41886905,2620,2620,2620,2620,0
20230825,173200,41886905,2620,2620,2620,2620,0
20230825,173100,41886905,2620,2620,2620,2620,0
20230825,173000,41886905,2620,2620,2620,2620,0
20230825,172900,41886905,2620,2620,2620,2620,0
20230825,172800,41886905,2620,2620,2620,2620,0
20230825,172700,41886905,2620,2620,2620,2620,0
20230825,172600,41886905,2620,2620,2620,2620,0
20230825,172500,41886905,2620,2620,2620,2620,0
20230825,172400,41886905,2620,2620,2620,2620,0
20230825,172300,41886905,2620,2620,2620,2620,0
20230825,172200,41886905,2620,2620,2620,2620,0
20230825,172100,41886905,2620,2620,2620,2620,0
20230825,172000,41886905,2620,2620,2620,2620,0
20230825,171900,41886905,2620,2620,2620,2620,0
20230825,171800,41886905,2620,2620,2620,2620,0
20230825,171700,41886905,2620,2620,2620,2620,0
20230825,171600,41886905,2620,2620,2620,2620,0
20230825,171500,41886905,2620,2620,2620,2620,0
20230825,171400,41886905,2620,2620,2620,2620,0
20230825,171300,41886905,2620,2620,2620,2620,0
20230825,171200,41886905,2620,2620,2620,2620,210
20230825,171100,41886905,2620,2620,2620,2620,0
20230825,171000,41886905,2620,2620,2620,2620,0
20230825,170900,41886905,2620,2620,2620,2620,0
20230825,170800,41886905,2620,2620,2620,2620,0
20230825,170700,41886905,2620,2620,2620,2620,0
20230825,170600,41886905,2620,2620,2620,2620,0
20230825,170500,41886905,2620,2620,2620,2620,0
20230825,170400,41886905,2620,2620,2620,2620,0
20230825,170300,41886905,2620,2620,2620,2620,0
20230825,170200,41886905,2620,2620,2620,2620,0
20230825,170100,41886905,2620,2620,2620,2620,0
20230825,170000,41886905,2620,2620,2620,2620,0
20230825,165900,41886905,2620,2620,2620,2620,0
20230825,165800,41886905,2620,2620,2620,2620,0
20230825,165700,41886905,2620,2620,2620,2620,0
20230825,165600,41886905,2620,2620,2620,2620,0
20230825,165500,41886905,2620,2620,2620,2620,0
20230825,165400,41886905,2620,2620,2620,2620,0
20230825,165300,41886905,2620,2620,2620,2620,0
20230825,165200,41886905,2620,2620,2620,2620,0
20230825,165100,41886905,2620,2620,2620,2620,0
20230825,165000,41886905,2620,2620,2620,2620,0
20230825,164900,41886905,2620,2620,2620,2620,0
20230825,164800,41886905,2620,2620,2620,2620,0
20230825,164700,41886905,2620,2620,2620,2620,0
20230825,164600,41886905,2620,2620,2620,2620,0
20230825,164500,41886905,2620,2620,2620,2620,0
20230825,164400,41886905,2620,2620,2620,2620,0
20230825,164300,41886905,2620,2620,2620,2620,0
20230825,164200,41886905,2620,2620,2620,2620,210
20230825,164100,41886905,2620,2620,2620,2620,0
20230825,164000,41886905,2620,2620,2620,2620,0
20230825,163900,41886905,2620,2620,2620,2620,0
20230825,163800,41886905,2620,2620,2620,2620,0
20230825,163700,41886905,2620,2620,2620,2620,0
20230825,163600,41886905,2620,2620,2620,2620,0
20230825,163500,41886905,2620,2620,2620,2620,0
20230825,163400,41886905,2620,2620,2620,2620,0
20230825,163300,41886905,2620,2620,2620,2620,0
20230825,163200,41886905,2620,2620,2620,2620,0
20230825,163100,41886905,2620,2620,2620,2620,0
20230825,163000,41886905,2620,2620,2620,2620,0
20230825,162900,41886905,2620,2620,2620,2620,0
20230825,162800,41886905,2620,2620,2620,2620,0
20230825,162700,41886905,2620,2620,2620,2620,0
20230825,162600,41886905,2620,2620,2620,2620,0
20230825,162500,41886905,2620,2620,2620,2620,0
20230825,162400,41886905,2620,2620,2620,2620,0
20230825,162300,41886905,2620,2620,2620,2620,0
20230825,162200,41886905,2620,2620,2620,2620,0
20230825,162100,41886905,2620,2620,2620,2620,0
20230825,162000,41886905,2620,2620,2620,2620,0
20230825,161900,41886905,2620,2620,2620,2620,0
20230825,161800,41886905,2620,2620,2620,2620,0
20230825,161700,41886905,2620,2620,2620,2620,0
20230825,161600,41886905,2620,2620,2620,2620,0
20230825,161500,41886905,2620,2620,2620,2620,0
20230825,161400,41886905,2620,2620,2620,2620,0
20230825,161300,41886905,2620,2620,2620,2620,0
20230825,161200,41886905,2620,2620,2620,2620,210
20230825,161100,41886905,2620,2620,2620,2620,0
20230825,161000,41886905,2620,2620,2620,2620,0
20230825,160900,41886905,2620,2620,2620,2620,0
20230825,160800,41886905,2620,2620,2620,2620,0
20230825,160700,41886905,2620,2620,2620,2620,0
20230825,160600,41886905,2620,2620,2620,2620,0
20230825,160500,41886905,2620,2620,2620,2620,0
20230825,160400,41886905,2620,2620,2620,2620,0
20230825,160300,41886905,2620,2620,2620,2620,0
20230825,160200,41886905,2620,2620,2620,2620,0
20230825,160100,41886905,2620,2620,2620,2620,0
20230825,160000,41886905,2620,2620,2620,2620,0
20230825,155900,41886905,2620,2620,2620,2620,0
20230825,155800,41886905,2620,2620,2620,2620,0
20230825,155700,41886905,2620,2620,2620,2620,0
20230825,155600,41886905,2620,2620,2620,2620,0
20230825,155500,41886905,2620,2620,2620,2620,0
20230825,155400,41886905,2620,2620,2620,2620,0
20230825,155300,41886905,2620,2620,2620,2620,0
20230825,155200,41886905,2620,2620,2620,2620,0
20230825,155100,41886905,2620,2620,2620,2620,0
20230825,155000,41886905,2620,2620,2620,2620,0
20230825,154900,41886905,2620,2620,2620,2620,0
20230825,154800,41886905,2620,2620,2620,2620,0
20230825,154700,41886905,2620,2620,2620,2620,0
20230825,154600,41886905,2620,2620,2620,2620,0
20230825,154500,41886905,2620,2620,2620,2620,0
20230825,154400,41886905,2620,2620,2620,2620,0
20230825,154300,41886905,2620,2620,2620,2620,0
20230825,154200,41886905,2620,2620,2620,2620,210
20230825,154100,41886905,2620,2620,2620,2620,0
20230825,154000,41886905,2620,2620,2620,2620,0
20230825,153900,41886905,2620,2620,2620,2620,0
20230825,153800,41886905,2620,2620,2620,2620,0
20230825,153700,41886905,2620,2620,2620,2620,0
20230825,153600,41886905,2620,2620,2620,2620,0
20230825,153500,41886905,2620,2620,2620,2620,0
20230825,153400,41886905,2620,2620,2620,2620,0
20230825,153300,41886905,2620,2620,2620,2620,0
20230825,153200,41886905,2620,2620,2620,2620,0
20230825,153100,41886905,2620,2620,2620,2620,0
20230825,153000,41886905,2620,2620,2620,2620,210
20230825,152900,41336705,2610,2610,2610,2610,0
20230825,152800,41336705,2610,2610,2610,2610,0
20230825,152700,41336705,2610,2610,2610,2610,0
20230825,152600,41336705,2610,2610,2610,2610,0
20230825,152500,41336705,2610,2610,2610,2610,0
20230825,152400,41336705,2610,2610,2610,2610,0
20230825,152300,41336705,2610,2610,2610,2610,0
20230825,152200,41336705,2610,2610,2610,2610,0
20230825,152100,41336705,2610,2610,2610,2610,0
20230825,152000,41336705,2610,2610,2610,2610,0
20230825,151900,41336705,2610,2610,2610,2610,0
20230825,151800,41336705,2610,2610,2610,2610,20
20230825,151700,41284505,2610,2610,2610,2610,0
20230825,151600,41284505,2610,2610,2610,2610,170
20230825,151500,40840805,2600,2600,2600,2600,0
20230825,151400,40840805,2600,2600,2600,2600,0
20230825,151300,40840805,2600,2600,2600,2600,0
20230825,151200,40840805,2600,2600,2600,2600,0
20230825,151100,40840805,2600,2600,2600,2600,0
20230825,151000,40840805,2600,2600,2600,2600,0
20230825,150900,40840805,2600,2600,2600,2600,100
20230825,150800,40580805,2610,2610,2610,2610,0
20230825,150700,40580805,2610,2610,2610,2610,0
20230825,150600,40580805,2610,2610,2610,2610,0
20230825,150500,40580805,2610,2610,2610,2610,0
20230825,150400,40580805,2610,2610,2610,2610,0
20230825,150300,40580805,2610,2610,2610,2610,20
20230825,150200,40528605,2610,2610,2610,2610,0
20230825,150100,40528605,2610,2610,2610,2610,0
20230825,150000,40528605,2610,2610,2610,2610,0
20230825,145900,40528605,2610,2610,2610,2610,0
20230825,145800,40528605,2610,2610,2610,2610,63
20230825,145700,40364175,2610,2610,2610,2610,6
20230825,145600,40348515,2610,2605,2610,2605,400
20230825,145500,39305710,2605,2605,2605,2605,100
20230825,145400,39045210,2605,2600,2605,2600,131
20230825,145300,38704605,2595,2595,2595,2595,0
20230825,145200,38704605,2595,2595,2595,2595,1
20230825,145100,38702010,2585,2585,2585,2585,563
20230825,145000,37246655,2585,2600,2600,2585,1239
20230825,144900,34042530,2605,2605,2605,2605,0
20230825,144800,34042530,2605,2605,2605,2605,0
20230825,144700,34042530,2605,2605,2605,2605,0
20230825,144600,34042530,2605,2605,2605,2605,0
20230825,144500,34042530,2605,2605,2605,2605,0
20230825,144400,34042530,2605,2605,2605,2605,0
20230825,144300,34042530,2605,2605,2605,2605,0
20230825,144200,34042530,2605,2605,2605,2605,0
20230825,144100,34042530,2605,2605,2605,2605,0
20230825,144000,34042530,2605,2605,2605,2605,0
20230825,143900,34042530,2605,2605,2605,2605,0
20230825,143800,34042530,2605,2605,2605,2605,0
20230825,143700,34042530,2605,2605,2605,2605,0
20230825,143600,34042530,2605,2605,2605,2605,0
20230825,143500,34042530,2605,2605,2605,2605,0
20230825,143400,34042530,2605,2605,2605,2605,0
20230825,143300,34042530,2605,2605,2605,2605,0
20230825,143200,34042530,2605,2605,2605,2605,0
20230825,143100,34042530,2605,2605,2605,2605,0
20230825,143000,34042530,2605,2605,2605,2605,0
20230825,142900,34042530,2605,2605,2605,2605,0
20230825,142800,34042530,2605,2605,2605,2605,64
20230825,142700,33875810,2595,2595,2595,2595,0
20230825,142600,33875810,2595,2595,2595,2595,0
20230825,142500,33875810,2595,2595,2595,2595,0
20230825,142400,33875810,2595,2595,2595,2595,0
20230825,142300,33875810,2595,2595,2595,2595,0
20230825,142200,33875810,2595,2595,2595,2595,0
20230825,142100,33875810,2595,2595,2595,2595,0
20230825,142000,33875810,2595,2595,2595,2595,0
20230825,141900,33875810,2595,2595,2595,2595,0
20230825,141800,33875810,2595,2595,2595,2595,100
20230825,141700,33616310,2595,2595,2595,2595,0
20230825,141600,33616310,2595,2595,2595,2595,0
20230825,141500,33616310,2595,2595,2595,2595,71
20230825,141400,33432065,2600,2600,2600,2600,60
20230825,141300,33276065,2600,2600,2600,2600,0
20230825,141200,33276065,2600,2600,2600,2600,0
20230825,141100,33276065,2600,2600,2600,2600,0
20230825,141000,33276065,2600,2600,2600,2600,0
20230825,140900,33276065,2600,2600,2600,2600,0
20230825,140800,33276065,2600,2600,2600,2600,0
20230825,140700,33276065,2600,2600,2600,2600,0
20230825,140600,33276065,2600,2600,2600,2600,2
20230825,140500,33270865,2600,2600,2600,2600,0
20230825,140400,33270865,2600,2600,2600,2600,0
20230825,140300,33270865,2600,2600,2600,2600,0
20230825,140200,33270865,2600,2600,2600,2600,0
20230825,140100,33270865,2600,2600,2600,2600,0
20230825,140000,33270865,2600,2600,2600,2600,0
20230825,135900,33270865,2600,2600,2600,2600,0
20230825,135800,33270865,2600,2600,2600,2600,2
20230825,135700,33265665,2595,2595,2595,2595,54
20230825,135600,33125535,2595,2595,2595,2595,18
20230825,135500,33078825,2600,2600,2600,2600,0
20230825,135400,33078825,2600,2600,2600,2600,0
20230825,135300,33078825,2600,2600,2600,2600,0
20230825,135200,33078825,2600,2600,2600,2600,1
20230825,135100,33076225,2605,2605,2605,2605,0
20230825,135000,33076225,2605,2605,2605,2605,0
20230825,134900,33076225,2605,2605,2605,2605,0
20230825,134800,33076225,2605,2605,2605,2605,0
20230825,134700,33076225,2605,2605,2605,2605,0
20230825,134600,33076225,2605,2605,2605,2605,0
20230825,134500,33076225,2605,2605,2605,2605,0
20230825,134400,33076225,2605,2605,2605,2605,0
20230825,134300,33076225,2605,2605,2605,2605,1
20230825,134200,33073620,2605,2605,2605,2605,0
20230825,134100,33073620,2605,2605,2605,2605,0
20230825,134000,33073620,2605,2605,2605,2605,0
20230825,133900,33073620,2605,2605,2605,2605,0
20230825,133800,33073620,2605,2605,2605,2605,0
20230825,133700,33073620,2605,2605,2605,2605,0
20230825,133600,33073620,2605,2605,2605,2605,0
20230825,133500,33073620,2605,2605,2605,2605,0
20230825,133400,33073620,2605,2605,2605,2605,0
20230825,133300,33073620,2605,2605,2605,2605,0
20230825,133200,33073620,2605,2605,2605,2605,0
20230825,133100,33073620,2605,2605,2605,2605,0
20230825,133000,33073620,2605,2605,2605,2605,7
20230825,132900,33055385,2605,2605,2605,2605,1
20230825,132800,33052780,2605,2605,2605,2605,0
20230825,132700,33052780,2605,2605,2605,2605,0
20230825,132600,33052780,2605,2605,2605,2605,0
20230825,132500,33052780,2605,2605,2605,2605,0
20230825,132400,33052780,2605,2605,2605,2605,0
20230825,132300,33052780,2605,2605,2605,2605,0
20230825,132200,33052780,2605,2605,2605,2605,0
20230825,132100,33052780,2605,2605,2605,2605,0
20230825,132000,33052780,2605,2605,2605,2605,0
20230825,131900,33052780,2605,2605,2605,2605,1
20230825,131800,33050175,2605,2605,2605,2605,5
20230825,131700,33037150,2595,2615,2615,2595,3
20230825,131600,33029330,2620,2630,2630,2620,824
20230825,131500,30870405,2635,2635,2635,2635,0
20230825,131400,30870405,2635,2635,2635,2635,0
20230825,131300,30870405,2635,2635,2635,2635,0
20230825,131200,30870405,2635,2635,2635,2635,0
20230825,131100,30870405,2635,2635,2635,2635,2
20230825,131000,30865135,2635,2635,2635,2635,0
20230825,130900,30865135,2635,2635,2635,2635,0
20230825,130800,30865135,2635,2635,2635,2635,0
20230825,130700,30865135,2635,2635,2635,2635,0
20230825,130600,30865135,2635,2635,2635,2635,0
20230825,130500,30865135,2635,2635,2635,2635,4
20230825,130400,30854595,2630,2630,2630,2630,0
20230825,130300,30854595,2630,2630,2630,2630,0
20230825,130200,30854595,2630,2630,2630,2630,0
20230825,130100,30854595,2630,2630,2630,2630,0
20230825,130000,30854595,2630,2630,2630,2630,0
20230825,125900,30854595,2630,2620,2630,2620,2
20230825,125800,30849345,2600,2600,2600,2600,0
20230825,125700,30849345,2600,2600,2600,2600,47
20230825,125600,30727145,2600,2600,2600,2600,3
20230825,125500,30719345,2595,2595,2595,2595,0
20230825,125400,30719345,2595,2595,2595,2595,0
20230825,125300,30719345,2595,2595,2595,2595,0
20230825,125200,30719345,2595,2595,2595,2595,30
20230825,125100,30641495,2595,2595,2595,2595,0
20230825,125000,30641495,2595,2595,2595,2595,3
20230825,124900,30633710,2600,2600,2600,2600,0
20230825,124800,30633710,2600,2600,2600,2600,2
20230825,124700,30628510,2600,2600,2600,2600,0
20230825,124600,30628510,2600,2600,2600,2600,0
20230825,124500,30628510,2600,2600,2600,2600,0
20230825,124400,30628510,2600,2600,2600,2600,50
20230825,124300,30498510,2600,2600,2600,2600,0
20230825,124200,30498510,2600,2600,2600,2600,0
20230825,124100,30498510,2600,2600,2600,2600,0
20230825,124000,30498510,2600,2600,2600,2600,0
20230825,123900,30498510,2600,2600,2600,2600,0
20230825,123800,30498510,2600,2600,2600,2600,0
20230825,123700,30498510,2600,2600,2600,2600,0
20230825,123600,30498510,2600,2600,2600,2600,0
20230825,123500,30498510,2600,2600,2600,2600,0
20230825,123400,30498510,2600,2600,2600,2600,0
20230825,123300,30498510,2600,2600,2600,2600,0
20230825,123200,30498510,2600,2600,2600,2600,0
20230825,123100,30498510,2600,2600,2600,2600,0
20230825,123000,30498510,2600,2600,2600,2600,0
20230825,122900,30498510,2600,2600,2600,2600,686
20230825,122800,28714910,2600,2600,2600,2600,0
20230825,122700,28714910,2600,2600,2600,2600,0
20230825,122600,28714910,2600,2600,2600,2600,42
20230825,122500,28605710,2600,2600,2600,2600,0
20230825,122400,28605710,2600,2600,2600,2600,0
20230825,122300,28605710,2600,2600,2600,2600,0
20230825,122200,28605710,2600,2600,2600,2600,0
20230825,122100,28605710,2600,2600,2600,2600,0
20230825,122000,28605710,2600,2605,2605,2595,385
20230825,121900,27605945,2610,2610,2610,2610,0
20230825,121800,27605945,2610,2620,2620,2610,626
20230825,121700,25971995,2625,2625,2625,2625,58
20230825,121600,25819745,2630,2630,2630,2630,0
20230825,121500,25819745,2630,2630,2630,2630,0
20230825,121400,25819745,2630,2630,2630,2630,0
20230825,121300,25819745,2630,2630,2630,2630,10
20230825,121200,25793445,2625,2625,2625,2625,0
20230825,121100,25793445,2625,2625,2625,2625,1
20230825,121000,25790820,2625,2630,2630,2625,10
20230825,120900,25764525,2630,2635,2635,2630,31
20230825,120800,25682845,2640,2640,2640,2640,0
20230825,120700,25682845,2640,2640,2640,2640,0
20230825,120600,25682845,2640,2640,2640,2640,0
20230825,120500,25682845,2640,2640,2640,2640,0
20230825,120400,25682845,2640,2640,2640,2640,0
20230825,120300,25682845,2640,2640,2640,2640,0
20230825,120200,25682845,2640,2640,2640,2640,0
20230825,120100,25682845,2640,2640,2640,2640,0
20230825,120000,25682845,2640,2640,2640,2640,0
20230825,115900,25682845,2640,2640,2640,2640,5
20230825,115800,25669645,2635,2635,2635,2635,1
20230825,115700,25667010,2635,2635,2635,2635,1
20230825,115600,25664375,2640,2640,2640,2640,50
20230825,115500,25532375,2645,2645,2645,2645,0
20230825,115400,25532375,2645,2645,2645,2645,0
20230825,115300,25532375,2645,2645,2645,2645,0
20230825,115200,25532375,2645,2645,2645,2645,0
20230825,115100,25532375,2645,2645,2645,2645,0
20230825,115000,25532375,2645,2645,2645,2645,0
20230825,114900,25532375,2645,2645,2645,2645,0
20230825,114800,25532375,2645,2645,2645,2645,0
20230825,114700,25532375,2645,2645,2645,2645,0
20230825,114600,25532375,2645,2645,2645,2645,0
20230825,114500,25532375,2645,2645,2645,2645,0
20230825,114400,25532375,2645,2645,2645,2645,0
20230825,114300,25532375,2645,2645,2645,2645,0
20230825,114200,25532375,2645,2645,2645,2645,0
20230825,114100,25532375,2645,2645,2645,2645,0
20230825,114000,25532375,2645,2645,2645,2645,38
20230825,113900,25431865,2645,2645,2645,2645,0
20230825,113800,25431865,2645,2645,2645,2645,0
20230825,113700,25431865,2645,2645,2645,2645,0
20230825,113600,25431865,2645,2645,2645,2645,0
20230825,113500,25431865,2645,2640,2645,2640,150
20230825,113400,25035205,2645,2630,2645,2630,500
20230825,113300,23715740,2630,2630,2630,2630,0
20230825,113200,23715740,2630,2630,2630,2630,0
20230825,113100,23715740,2630,2630,2630,2630,10
20230825,113000,23689440,2630,2630,2630,2630,5
20230825,112900,23676290,2635,2635,2635,2635,0
20230825,112800,23676290,2635,2635,2635,2635,0
20230825,112700,23676290,2635,2635,2635,2635,0
20230825,112600,23676290,2635,2635,2635,2635,0
20230825,112500,23676290,2635,2635,2635,2635,0
20230825,112400,23676290,2635,2635,2635,2635,0
20230825,112300,23676290,2635,2635,2635,2635,0
20230825,112200,23676290,2635,2635,2635,2635,3
20230825,112100,23668385,2635,2635,2635,2635,1
20230825,112000,23665750,2630,2630,2630,2630,2
20230825,111900,23660490,2635,2635,2635,2635,0
20230825,111800,23660490,2635,2635,2635,2635,2
20230825,111700,23655220,2625,2625,2625,2625,0
20230825,111600,23655220,2625,2625,2625,2625,0
20230825,111500,23655220,2625,2625,2625,2625,0
20230825,111400,23655220,2625,2625,2625,2625,0
20230825,111300,23655220,2625,2625,2625,2625,1
20230825,111200,23652595,2635,2635,2635,2635,0
20230825,111100,23652595,2635,2635,2635,2635,0
20230825,111000,23652595,2635,2605,2635,2605,3
20230825,110900,23644750,2595,2615,2615,2585,1768
20230825,110800,19047130,2630,2630,2630,2630,0
20230825,110700,19047130,2630,2630,2630,2630,0
20230825,110600,19047130,2630,2630,2630,2630,0
20230825,110500,19047130,2630,2630,2630,2630,0
20230825,110400,19047130,2630,2630,2630,2630,0
20230825,110300,19047130,2630,2630,2630,2630,0
20230825,110200,19047130,2630,2630,2630,2630,0
20230825,110100,19047130,2630,2630,2630,2630,1
20230825,110000,19044500,2620,2620,2620,2620,70
20230825,105900,18861100,2620,2620,2620,2620,300
20230825,105800,18075100,2640,2615,2640,2615,149
20230825,105700,17681790,2645,2645,2645,2610,623
20230825,105600,16044870,2640,2605,2640,2605,354
20230825,105500,15116125,2605,2595,2605,2590,1609
20230825,105400,10940670,2590,2595,2595,2590,49
20230825,105300,10813705,2585,2585,2585,2585,1075
20230825,105200,8034830,2585,2585,2585,2585,0
20230825,105100,8034830,2585,2585,2585,2585,0
20230825,105000,8034830,2585,2585,2585,2585,0
20230825,104900,8034830,2585,2585,2585,2585,0
20230825,104800,8034830,2585,2585,2585,2585,0
20230825,104700,8034830,2585,2585,2585,2585,0
20230825,104600,8034830,2585,2585,2585,2585,0
20230825,104500,8034830,2585,2585,2585,2585,0
20230825,104400,8034830,2585,2585,2585,2585,0
20230825,104300,8034830,2585,2585,2585,2585,0
20230825,104200,8034830,2585,2585,2585,2585,0
20230825,104100,8034830,2585,2585,2585,2585,0
20230825,104000,8034830,2585,2585,2585,2585,0
20230825,103900,8034830,2585,2585,2585,2585,0
20230825,103800,8034830,2585,2585,2585,2585,0
20230825,103700,8034830,2585,2585,2585,2585,0
20230825,103600,8034830,2585,2585,2585,2585,0
20230825,103500,8034830,2585,2585,2585,2585,0
20230825,103400,8034830,2585,2585,2585,2585,0
20230825,103300,8034830,2585,2585,2585,2585,0
20230825,103200,8034830,2585,2590,2590,2585,39
20230825,103100,7933870,2590,2580,2590,2580,101
20230825,103000,7673280,2580,2580,2580,2580,2
20230825,102900,7668120,2580,2580,2580,2580,0
20230825,102800,7668120,2580,2580,2580,2580,0
20230825,102700,7668120,2580,2580,2580,2580,100
20230825,102600,7410120,2580,2580,2580,2580,0
20230825,102500,7410120,2580,2580,2580,2580,0
20230825,102400,7410120,2580,2580,2580,2580,0
20230825,102300,7410120,2580,2580,2580,2580,0
20230825,102200,7410120,2580,2580,2580,2580,0
20230825,102100,7410120,2580,2580,2580,2580,0
20230825,102000,7410120,2580,2580,2580,2580,0
20230825,101900,7410120,2580,2580,2580,2580,0
20230825,101800,7410120,2580,2580,2580,2580,0
20230825,101700,7410120,2580,2580,2580,2580,0
20230825,101600,7410120,2580,2580,2580,2580,0
20230825,101500,7410120,2580,2580,2580,2580,0
20230825,101400,7410120,2580,2580,2580,2580,0
20230825,101300,7410120,2580,2580,2580,2580,0
20230825,101200,7410120,2580,2580,2580,2580,0
20230825,101100,7410120,2580,2580,2580,2580,0
20230825,101000,7410120,2580,2580,2580,2580,0
20230825,100900,7410120,2580,2580,2580,2580,0
20230825,100800,7410120,2580,2580,2580,2580,0
20230825,100700,7410120,2580,2580,2580,2580,0
20230825,100600,7410120,2580,2580,2580,2580,0
20230825,100500,7410120,2580,2580,2580,2580,0
20230825,100400,7410120,2580,2575,2580,2575,20
20230825,100300,7358550,2570,2570,2570,2570,0
20230825,100200,7358550,2570,2570,2570,2570,0
20230825,100100,7358550,2570,2570,2570,2570,0
20230825,100000,7358550,2570,2570,2570,2570,0
20230825,095900,7358550,2570,2570,2570,2570,0
20230825,095800,7358550,2570,2570,2570,2570,0
20230825,095700,7358550,2570,2570,2570,2570,0
20230825,095600,7358550,2570,2570,2570,2570,0
20230825,095500,7358550,2570,2570,2570,2570,0
20230825,095400,7358550,2570,2570,2570,2570,0
20230825,095300,7358550,2570,2570,2570,2570,0
20230825,095200,7358550,2570,2570,2570,2570,10
20230825,095100,7332850,2565,2565,2565,2565,11
20230825,095000,7304635,2560,2560,2560,2560,0
20230825,094900,7304635,2560,2560,2560,2560,18
20230825,094800,7258555,2560,2560,2560,2560,0
20230825,094700,7258555,2560,2560,2560,2560,0
20230825,094600,7258555,2560,2560,2560,2560,0
20230825,094500,7258555,2560,2560,2560,2560,0
20230825,094400,7258555,2560,2560,2560,2560,0
20230825,094300,7258555,2560,2560,2560,2560,0
20230825,094200,7258555,2560,2560,2560,2560,0
20230825,094100,7258555,2560,2560,2560,2560,305
20230825,094000,6477755,2560,2560,2560,2560,0
20230825,093900,6477755,2560,2560,2560,2560,0
20230825,093800,6477755,2560,2560,2560,2560,100
20230825,093700,6221755,2560,2560,2560,2560,0
20230825,093600,6221755,2560,2560,2560,2560,3
20230825,093500,6214075,2550,2550,2550,2550,0
20230825,093400,6214075,2550,2550,2550,2550,0
20230825,093300,6214075,2550,2550,2550,2550,0
20230825,093200,6214075,2550,2550,2550,2550,163
20230825,093100,5798425,2550,2550,2550,2550,120
20230825,093000,5492425,2550,2550,2550,2550,0
20230825,092900,5492425,2550,2555,2555,2550,90
20230825,092800,5262895,2560,2560,2560,2560,315
20230825,092700,4456495,2560,2560,2560,2560,0
20230825,092600,4456495,2560,2560,2560,2560,0
20230825,092500,4456495,2560,2560,2560,2560,0
20230825,092400,4456495,2560,2560,2560,2560,0
20230825,092300,4456495,2560,2560,2560,2560,0
20230825,092200,4456495,2560,2560,2560,2560,0
20230825,092100,4456495,2560,2560,2560,2560,0
20230825,092000,4456495,2560,2560,2560,2560,132
20230825,091900,4118575,2560,2560,2560,2560,0
20230825,091800,4118575,2560,2560,2560,2560,0
20230825,091700,4118575,2560,2560,2560,2560,0
20230825,091600,4118575,2560,2560,2560,2560,11
20230825,091500,4090415,2560,2560,2560,2560,0
20230825,091400,4090415,2560,2565,2565,2560,300
20230825,091300,3321990,2580,2580,2580,2580,0
20230825,091200,3321990,2580,2580,2580,2580,30
20230825,091100,3244590,2575,2575,2575,2575,0
20230825,091000,3244590,2575,2575,2575,2575,0
20230825,090900,3244590,2575,2575,2575,2575,0
20230825,090800,3244590,2575,2575,2575,2575,0
20230825,090700,3244590,2575,2575,2575,2575,100
20230825,090600,2987090,2580,2580,2580,2580,2
20230825,090500,2981930,2580,2575,2580,2575,105
20230825,090400,2711530,2580,2580,2580,2580,0
20230825,090300,2711530,2580,2580,2580,2580,11
20230825,090200,2683150,2575,2575,2575,2575,173
20230825,090100,2237675,2575,2575,2575,2575,31
20230825,090000,2157850,2575,2575,2575,2575,838