KissMeData/232140/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,201700,305822070,3750,3750,3750,3750,1147
20230825,201600,305822070,3750,3750,3750,3750,0
20230825,201500,305822070,3750,3750,3750,3750,0
20230825,201400,305822070,3750,3750,3750,3750,0
20230825,201300,305822070,3750,3750,3750,3750,0
20230825,201200,305822070,3750,3750,3750,3750,0
20230825,201100,305822070,3750,3750,3750,3750,0
20230825,201000,305822070,3750,3750,3750,3750,0
20230825,200900,305822070,3750,3750,3750,3750,0
20230825,200800,305822070,3750,3750,3750,3750,0
20230825,200700,305822070,3750,3750,3750,3750,0
20230825,200600,305822070,3750,3750,3750,3750,0
20230825,200500,305822070,3750,3750,3750,3750,0
20230825,200400,305822070,3750,3750,3750,3750,0
20230825,200300,305822070,3750,3750,3750,3750,0
20230825,200200,305822070,3750,3750,3750,3750,0
20230825,200100,305822070,3750,3750,3750,3750,0
20230825,200000,305822070,3750,3750,3750,3750,0
20230825,195900,305822070,3750,3750,3750,3750,0
20230825,195800,305822070,3750,3750,3750,3750,0
20230825,195700,305822070,3750,3750,3750,3750,0
20230825,195600,305822070,3750,3750,3750,3750,0
20230825,195500,305822070,3750,3750,3750,3750,0
20230825,195400,305822070,3750,3750,3750,3750,0
20230825,195300,305822070,3750,3750,3750,3750,0
20230825,195200,305822070,3750,3750,3750,3750,0
20230825,195100,305822070,3750,3750,3750,3750,0
20230825,195000,305822070,3750,3750,3750,3750,0
20230825,194900,305822070,3750,3750,3750,3750,0
20230825,194800,305822070,3750,3750,3750,3750,0
20230825,194700,305822070,3750,3750,3750,3750,1147
20230825,194600,305822070,3750,3750,3750,3750,0
20230825,194500,305822070,3750,3750,3750,3750,0
20230825,194400,305822070,3750,3750,3750,3750,0
20230825,194300,305822070,3750,3750,3750,3750,0
20230825,194200,305822070,3750,3750,3750,3750,0
20230825,194100,305822070,3750,3750,3750,3750,0
20230825,194000,305822070,3750,3750,3750,3750,0
20230825,193900,305822070,3750,3750,3750,3750,0
20230825,193800,305822070,3750,3750,3750,3750,0
20230825,193700,305822070,3750,3750,3750,3750,0
20230825,193600,305822070,3750,3750,3750,3750,0
20230825,193500,305822070,3750,3750,3750,3750,0
20230825,193400,305822070,3750,3750,3750,3750,0
20230825,193300,305822070,3750,3750,3750,3750,0
20230825,193200,305822070,3750,3750,3750,3750,0
20230825,193100,305822070,3750,3750,3750,3750,0
20230825,193000,305822070,3750,3750,3750,3750,0
20230825,192900,305822070,3750,3750,3750,3750,0
20230825,192800,305822070,3750,3750,3750,3750,0
20230825,192700,305822070,3750,3750,3750,3750,0
20230825,192600,305822070,3750,3750,3750,3750,0
20230825,192500,305822070,3750,3750,3750,3750,0
20230825,192400,305822070,3750,3750,3750,3750,0
20230825,192300,305822070,3750,3750,3750,3750,0
20230825,192200,305822070,3750,3750,3750,3750,0
20230825,192100,305822070,3750,3750,3750,3750,0
20230825,192000,305822070,3750,3750,3750,3750,0
20230825,191900,305822070,3750,3750,3750,3750,0
20230825,191800,305822070,3750,3750,3750,3750,0
20230825,191700,305822070,3750,3750,3750,3750,1147
20230825,191600,305822070,3750,3750,3750,3750,0
20230825,191500,305822070,3750,3750,3750,3750,0
20230825,191400,305822070,3750,3750,3750,3750,0
20230825,191300,305822070,3750,3750,3750,3750,0
20230825,191200,305822070,3750,3750,3750,3750,0
20230825,191100,305822070,3750,3750,3750,3750,0
20230825,191000,305822070,3750,3750,3750,3750,0
20230825,190900,305822070,3750,3750,3750,3750,0
20230825,190800,305822070,3750,3750,3750,3750,0
20230825,190700,305822070,3750,3750,3750,3750,0
20230825,190600,305822070,3750,3750,3750,3750,0
20230825,190500,305822070,3750,3750,3750,3750,0
20230825,190400,305822070,3750,3750,3750,3750,0
20230825,190300,305822070,3750,3750,3750,3750,0
20230825,190200,305822070,3750,3750,3750,3750,0
20230825,190100,305822070,3750,3750,3750,3750,0
20230825,190000,305822070,3750,3750,3750,3750,0
20230825,185900,305822070,3750,3750,3750,3750,0
20230825,185800,305822070,3750,3750,3750,3750,0
20230825,185700,305822070,3750,3750,3750,3750,0
20230825,185600,305822070,3750,3750,3750,3750,0
20230825,185500,305822070,3750,3750,3750,3750,0
20230825,185400,305822070,3750,3750,3750,3750,0
20230825,185300,305822070,3750,3750,3750,3750,0
20230825,185200,305822070,3750,3750,3750,3750,0
20230825,185100,305822070,3750,3750,3750,3750,0
20230825,185000,305822070,3750,3750,3750,3750,0
20230825,184900,305822070,3750,3750,3750,3750,0
20230825,184800,305822070,3750,3750,3750,3750,0
20230825,184700,305822070,3750,3750,3750,3750,1147
20230825,184600,305822070,3750,3750,3750,3750,0
20230825,184500,305822070,3750,3750,3750,3750,0
20230825,184400,305822070,3750,3750,3750,3750,0
20230825,184300,305822070,3750,3750,3750,3750,0
20230825,184200,305822070,3750,3750,3750,3750,0
20230825,184100,305822070,3750,3750,3750,3750,0
20230825,184000,305822070,3750,3750,3750,3750,0
20230825,183900,305822070,3750,3750,3750,3750,0
20230825,183800,305822070,3750,3750,3750,3750,0
20230825,183700,305822070,3750,3750,3750,3750,0
20230825,183600,305822070,3750,3750,3750,3750,0
20230825,183500,305822070,3750,3750,3750,3750,0
20230825,183400,305822070,3750,3750,3750,3750,0
20230825,183300,305822070,3750,3750,3750,3750,0
20230825,183200,305822070,3750,3750,3750,3750,0
20230825,183100,305822070,3750,3750,3750,3750,0
20230825,183000,305822070,3750,3750,3750,3750,0
20230825,182900,305822070,3750,3750,3750,3750,0
20230825,182800,305822070,3750,3750,3750,3750,0
20230825,182700,305822070,3750,3750,3750,3750,0
20230825,182600,305822070,3750,3750,3750,3750,0
20230825,182500,305822070,3750,3750,3750,3750,0
20230825,182400,305822070,3750,3750,3750,3750,0
20230825,182300,305822070,3750,3750,3750,3750,0
20230825,182200,305822070,3750,3750,3750,3750,0
20230825,182100,305822070,3750,3750,3750,3750,0
20230825,182000,305822070,3750,3750,3750,3750,0
20230825,181900,305822070,3750,3750,3750,3750,0
20230825,181800,305822070,3750,3750,3750,3750,0
20230825,181700,305822070,3750,3750,3750,3750,1147
20230825,181600,305822070,3750,3750,3750,3750,0
20230825,181500,305822070,3750,3750,3750,3750,0
20230825,181400,305822070,3750,3750,3750,3750,0
20230825,181300,305822070,3750,3750,3750,3750,0
20230825,181200,305822070,3750,3750,3750,3750,0
20230825,181100,305822070,3750,3750,3750,3750,0
20230825,181000,305822070,3750,3750,3750,3750,0
20230825,180900,305822070,3750,3750,3750,3750,0
20230825,180800,305822070,3750,3750,3750,3750,0
20230825,180700,305822070,3750,3750,3750,3750,0
20230825,180600,305822070,3750,3750,3750,3750,0
20230825,180500,305822070,3750,3750,3750,3750,0
20230825,180400,305822070,3750,3750,3750,3750,0
20230825,180300,305822070,3750,3750,3750,3750,0
20230825,180200,305822070,3750,3750,3750,3750,0
20230825,180100,305822070,3750,3750,3750,3750,0
20230825,180000,305822070,3750,3750,3750,3750,0
20230825,175900,305822070,3750,3750,3750,3750,0
20230825,175800,305822070,3750,3750,3750,3750,0
20230825,175700,305822070,3750,3750,3750,3750,0
20230825,175600,305822070,3750,3750,3750,3750,0
20230825,175500,305822070,3750,3750,3750,3750,0
20230825,175400,305822070,3750,3750,3750,3750,0
20230825,175300,305822070,3750,3750,3750,3750,0
20230825,175200,305822070,3750,3750,3750,3750,0
20230825,175100,305822070,3750,3750,3750,3750,0
20230825,175000,305822070,3750,3750,3750,3750,0
20230825,174900,305822070,3750,3750,3750,3750,0
20230825,174800,305822070,3750,3750,3750,3750,0
20230825,174700,305822070,3750,3750,3750,3750,1147
20230825,174600,305822070,3750,3750,3750,3750,0
20230825,174500,305822070,3750,3750,3750,3750,0
20230825,174400,305822070,3750,3750,3750,3750,0
20230825,174300,305822070,3750,3750,3750,3750,0
20230825,174200,305822070,3750,3750,3750,3750,0
20230825,174100,305822070,3750,3750,3750,3750,0
20230825,174000,305822070,3750,3750,3750,3750,0
20230825,173900,305822070,3750,3750,3750,3750,0
20230825,173800,305822070,3750,3750,3750,3750,0
20230825,173700,305822070,3750,3750,3750,3750,0
20230825,173600,305822070,3750,3750,3750,3750,0
20230825,173500,305822070,3750,3750,3750,3750,0
20230825,173400,305822070,3750,3750,3750,3750,0
20230825,173300,305822070,3750,3750,3750,3750,0
20230825,173200,305822070,3750,3750,3750,3750,0
20230825,173100,305822070,3750,3750,3750,3750,0
20230825,173000,305822070,3750,3750,3750,3750,0
20230825,172900,305822070,3750,3750,3750,3750,0
20230825,172800,305822070,3750,3750,3750,3750,0
20230825,172700,305822070,3750,3750,3750,3750,0
20230825,172600,305822070,3750,3750,3750,3750,0
20230825,172500,305822070,3750,3750,3750,3750,0
20230825,172400,305822070,3750,3750,3750,3750,0
20230825,172300,305822070,3750,3750,3750,3750,0
20230825,172200,305822070,3750,3750,3750,3750,0
20230825,172100,305822070,3750,3750,3750,3750,0
20230825,172000,305822070,3750,3750,3750,3750,0
20230825,171900,305822070,3750,3750,3750,3750,0
20230825,171800,305822070,3750,3750,3750,3750,0
20230825,171700,305822070,3750,3750,3750,3750,1147
20230825,171600,305822070,3750,3750,3750,3750,0
20230825,171500,305822070,3750,3750,3750,3750,0
20230825,171400,305822070,3750,3750,3750,3750,0
20230825,171300,305822070,3750,3750,3750,3750,0
20230825,171200,305822070,3750,3750,3750,3750,0
20230825,171100,305822070,3750,3750,3750,3750,0
20230825,171000,305822070,3750,3750,3750,3750,0
20230825,170900,305822070,3750,3750,3750,3750,0
20230825,170800,305822070,3750,3750,3750,3750,0
20230825,170700,305822070,3750,3750,3750,3750,0
20230825,170600,305822070,3750,3750,3750,3750,0
20230825,170500,305822070,3750,3750,3750,3750,0
20230825,170400,305822070,3750,3750,3750,3750,0
20230825,170300,305822070,3750,3750,3750,3750,0
20230825,170200,305822070,3750,3750,3750,3750,0
20230825,170100,305822070,3750,3750,3750,3750,0
20230825,170000,305822070,3750,3750,3750,3750,0
20230825,165900,305822070,3750,3750,3750,3750,0
20230825,165800,305822070,3750,3750,3750,3750,0
20230825,165700,305822070,3750,3750,3750,3750,0
20230825,165600,305822070,3750,3750,3750,3750,0
20230825,165500,305822070,3750,3750,3750,3750,0
20230825,165400,305822070,3750,3750,3750,3750,0
20230825,165300,305822070,3750,3750,3750,3750,0
20230825,165200,305822070,3750,3750,3750,3750,0
20230825,165100,305822070,3750,3750,3750,3750,0
20230825,165000,305822070,3750,3750,3750,3750,0
20230825,164900,305822070,3750,3750,3750,3750,0
20230825,164800,305822070,3750,3750,3750,3750,0
20230825,164700,305822070,3750,3750,3750,3750,1147
20230825,164600,305822070,3750,3750,3750,3750,0
20230825,164500,305822070,3750,3750,3750,3750,0
20230825,164400,305822070,3750,3750,3750,3750,0
20230825,164300,305822070,3750,3750,3750,3750,0
20230825,164200,305822070,3750,3750,3750,3750,0
20230825,164100,305822070,3750,3750,3750,3750,0
20230825,164000,305822070,3750,3750,3750,3750,0
20230825,163900,305822070,3750,3750,3750,3750,0
20230825,163800,305822070,3750,3750,3750,3750,0
20230825,163700,305822070,3750,3750,3750,3750,0
20230825,163600,305822070,3750,3750,3750,3750,0
20230825,163500,305822070,3750,3750,3750,3750,0
20230825,163400,305822070,3750,3750,3750,3750,0
20230825,163300,305822070,3750,3750,3750,3750,0
20230825,163200,305822070,3750,3750,3750,3750,0
20230825,163100,305822070,3750,3750,3750,3750,0
20230825,163000,305822070,3750,3750,3750,3750,0
20230825,162900,305822070,3750,3750,3750,3750,0
20230825,162800,305822070,3750,3750,3750,3750,0
20230825,162700,305822070,3750,3750,3750,3750,0
20230825,162600,305822070,3750,3750,3750,3750,0
20230825,162500,305822070,3750,3750,3750,3750,0
20230825,162400,305822070,3750,3750,3750,3750,0
20230825,162300,305822070,3750,3750,3750,3750,0
20230825,162200,305822070,3750,3750,3750,3750,0
20230825,162100,305822070,3750,3750,3750,3750,0
20230825,162000,305822070,3750,3750,3750,3750,0
20230825,161900,305822070,3750,3750,3750,3750,0
20230825,161800,305822070,3750,3750,3750,3750,0
20230825,161700,305822070,3750,3750,3750,3750,1147
20230825,161600,305822070,3750,3750,3750,3750,0
20230825,161500,305822070,3750,3750,3750,3750,0
20230825,161400,305822070,3750,3750,3750,3750,0
20230825,161300,305822070,3750,3750,3750,3750,0
20230825,161200,305822070,3750,3750,3750,3750,0
20230825,161100,305822070,3750,3750,3750,3750,0
20230825,161000,305822070,3750,3750,3750,3750,0
20230825,160900,305822070,3750,3750,3750,3750,0
20230825,160800,305822070,3750,3750,3750,3750,0
20230825,160700,305822070,3750,3750,3750,3750,0
20230825,160600,305822070,3750,3750,3750,3750,0
20230825,160500,305822070,3750,3750,3750,3750,0
20230825,160400,305822070,3750,3750,3750,3750,0
20230825,160300,305822070,3750,3750,3750,3750,0
20230825,160200,305822070,3750,3750,3750,3750,0
20230825,160100,305822070,3750,3750,3750,3750,0
20230825,160000,305822070,3750,3750,3750,3750,0
20230825,155900,305822070,3750,3750,3750,3750,0
20230825,155800,305822070,3750,3750,3750,3750,0
20230825,155700,305822070,3750,3750,3750,3750,0
20230825,155600,305822070,3750,3750,3750,3750,0
20230825,155500,305822070,3750,3750,3750,3750,0
20230825,155400,305822070,3750,3750,3750,3750,0
20230825,155300,305822070,3750,3750,3750,3750,0
20230825,155200,305822070,3750,3750,3750,3750,0
20230825,155100,305822070,3750,3750,3750,3750,0
20230825,155000,305822070,3750,3750,3750,3750,0
20230825,154900,305822070,3750,3750,3750,3750,0
20230825,154800,305822070,3750,3750,3750,3750,0
20230825,154700,305822070,3750,3750,3750,3750,1147
20230825,154600,305822070,3750,3750,3750,3750,0
20230825,154500,305822070,3750,3750,3750,3750,0
20230825,154400,305822070,3750,3750,3750,3750,0
20230825,154300,305822070,3750,3750,3750,3750,0
20230825,154200,305822070,3750,3750,3750,3750,0
20230825,154100,305822070,3750,3750,3750,3750,0
20230825,154000,305822070,3750,3750,3750,3750,0
20230825,153900,305822070,3750,3750,3750,3750,0
20230825,153800,305822070,3750,3750,3750,3750,0
20230825,153700,305822070,3750,3750,3750,3750,0
20230825,153600,305822070,3750,3750,3750,3750,0
20230825,153500,305822070,3750,3750,3750,3750,0
20230825,153400,305822070,3750,3750,3750,3750,0
20230825,153300,305822070,3750,3750,3750,3750,0
20230825,153200,305822070,3750,3750,3750,3750,0
20230825,153100,305822070,3750,3750,3750,3750,0
20230825,153000,305822070,3750,3750,3750,3750,1147
20230825,152900,301520820,3740,3740,3740,3740,0
20230825,152800,301520820,3740,3740,3740,3740,0
20230825,152700,301520820,3740,3740,3740,3740,0
20230825,152600,301520820,3740,3740,3740,3740,0
20230825,152500,301520820,3740,3740,3740,3740,0
20230825,152400,301520820,3740,3740,3740,3740,0
20230825,152300,301520820,3740,3740,3740,3740,0
20230825,152200,301520820,3740,3740,3740,3740,0
20230825,152100,301520820,3740,3740,3740,3740,0
20230825,152000,301520820,3740,3740,3740,3740,0
20230825,151900,301520820,3740,3745,3745,3740,234
20230825,151800,300644580,3760,3745,3765,3745,110
20230825,151700,300232505,3745,3750,3750,3745,54
20230825,151600,300030030,3750,3745,3750,3745,149
20230825,151500,299471770,3745,3760,3760,3745,1554
20230825,151400,293646545,3760,3760,3760,3760,10
20230825,151300,293608945,3760,3760,3760,3760,105
20230825,151200,293214145,3760,3760,3760,3760,0
20230825,151100,293214145,3760,3760,3760,3760,100
20230825,151000,292838145,3760,3760,3760,3760,1
20230825,150900,292834385,3760,3755,3760,3755,64
20230825,150800,292593775,3760,3760,3760,3760,301
20230825,150700,291462015,3760,3760,3760,3760,0
20230825,150600,291462015,3760,3760,3760,3760,0
20230825,150500,291462015,3760,3760,3760,3760,500
20230825,150400,289582015,3755,3755,3755,3755,9
20230825,150300,289548220,3750,3750,3750,3750,0
20230825,150200,289548220,3750,3750,3750,3750,0
20230825,150100,289548220,3750,3750,3750,3750,0
20230825,150000,289548220,3750,3750,3750,3750,0
20230825,145900,289548220,3750,3750,3750,3750,51
20230825,145800,289356970,3745,3745,3745,3745,2
20230825,145700,289349480,3740,3745,3745,3740,163
20230825,145600,288739370,3745,3745,3745,3745,56
20230825,145500,288529650,3745,3745,3745,3745,1500
20230825,145400,282912150,3745,3745,3745,3745,0
20230825,145300,282912150,3745,3745,3745,3745,0
20230825,145200,282912150,3745,3745,3745,3745,1
20230825,145100,282908405,3745,3750,3750,3745,2639
20230825,145000,273025200,3745,3745,3745,3745,800
20230825,144900,270029200,3745,3745,3745,3745,0
20230825,144800,270029200,3745,3745,3745,3745,0
20230825,144700,270029200,3745,3745,3745,3745,0
20230825,144600,270029200,3745,3745,3745,3745,0
20230825,144500,270029200,3745,3745,3745,3745,0
20230825,144400,270029200,3745,3745,3745,3745,0
20230825,144300,270029200,3745,3745,3745,3745,0
20230825,144200,270029200,3745,3745,3745,3745,0
20230825,144100,270029200,3745,3745,3745,3745,0
20230825,144000,270029200,3745,3745,3745,3745,388
20230825,143900,268576140,3745,3745,3745,3745,0
20230825,143800,268576140,3745,3745,3745,3745,0
20230825,143700,268576140,3745,3750,3750,3745,153
20230825,143600,268002615,3750,3750,3750,3750,0
20230825,143500,268002615,3750,3745,3750,3745,2003
20230825,143400,260501365,3745,3745,3745,3745,421
20230825,143300,258924720,3750,3750,3750,3750,100
20230825,143200,258549720,3750,3750,3750,3750,0
20230825,143100,258549720,3750,3750,3750,3750,100
20230825,143000,258174720,3750,3750,3750,3750,50
20230825,142900,257987220,3750,3750,3750,3750,98
20230825,142800,257619720,3750,3750,3750,3750,0
20230825,142700,257619720,3750,3750,3750,3750,0
20230825,142600,257619720,3750,3750,3750,3750,0
20230825,142500,257619720,3750,3750,3750,3750,0
20230825,142400,257619720,3750,3750,3750,3750,0
20230825,142300,257619720,3750,3750,3750,3750,0
20230825,142200,257619720,3750,3750,3750,3750,0
20230825,142100,257619720,3750,3750,3750,3750,0
20230825,142000,257619720,3750,3750,3750,3750,17
20230825,141900,257555970,3745,3745,3745,3745,45
20230825,141800,257387445,3750,3750,3750,3750,0
20230825,141700,257387445,3750,3750,3750,3750,183
20230825,141600,256701195,3755,3755,3755,3755,0
20230825,141500,256701195,3755,3760,3760,3755,743
20230825,141400,253908410,3750,3750,3750,3750,1
20230825,141300,253904660,3750,3745,3750,3745,229
20230825,141200,253046060,3750,3750,3750,3750,0
20230825,141100,253046060,3750,3750,3750,3750,0
20230825,141000,253046060,3750,3750,3750,3750,0
20230825,140900,253046060,3750,3750,3750,3750,0
20230825,140800,253046060,3750,3750,3750,3750,0
20230825,140700,253046060,3750,3755,3755,3750,2132
20230825,140600,245049905,3755,3755,3755,3755,36
20230825,140500,244914725,3755,3755,3755,3755,0
20230825,140400,244914725,3755,3755,3755,3755,30
20230825,140300,244802075,3755,3755,3755,3755,0
20230825,140200,244802075,3755,3755,3755,3755,0
20230825,140100,244802075,3755,3755,3755,3755,3
20230825,140000,244790810,3750,3750,3750,3750,1393
20230825,135900,239567060,3750,3750,3750,3750,0
20230825,135800,239567060,3750,3750,3750,3750,6
20230825,135700,239544560,3745,3745,3745,3745,0
20230825,135600,239544560,3745,3745,3745,3745,0
20230825,135500,239544560,3745,3745,3745,3745,0
20230825,135400,239544560,3745,3745,3745,3745,0
20230825,135300,239544560,3745,3745,3745,3745,0
20230825,135200,239544560,3745,3745,3745,3745,0
20230825,135100,239544560,3745,3745,3745,3745,12
20230825,135000,239499620,3745,3745,3745,3745,0
20230825,134900,239499620,3745,3745,3745,3745,0
20230825,134800,239499620,3745,3745,3745,3745,0
20230825,134700,239499620,3745,3745,3745,3745,40
20230825,134600,239349820,3750,3750,3750,3750,0
20230825,134500,239349820,3750,3750,3750,3750,20
20230825,134400,239274820,3750,3750,3750,3750,0
20230825,134300,239274820,3750,3750,3750,3750,0
20230825,134200,239274820,3750,3750,3750,3750,1
20230825,134100,239271070,3745,3745,3745,3745,0
20230825,134000,239271070,3745,3745,3745,3745,0
20230825,133900,239271070,3745,3745,3745,3745,0
20230825,133800,239271070,3745,3745,3745,3745,0
20230825,133700,239271070,3745,3745,3745,3745,0
20230825,133600,239271070,3745,3745,3745,3745,237
20230825,133500,238383505,3745,3745,3745,3745,0
20230825,133400,238383505,3745,3745,3745,3745,0
20230825,133300,238383505,3745,3745,3745,3745,0
20230825,133200,238383505,3745,3745,3745,3745,0
20230825,133100,238383505,3745,3745,3745,3745,0
20230825,133000,238383505,3745,3745,3745,3745,0
20230825,132900,238383505,3745,3745,3745,3745,0
20230825,132800,238383505,3745,3745,3745,3745,0
20230825,132700,238383505,3745,3745,3745,3745,0
20230825,132600,238383505,3745,3745,3745,3745,0
20230825,132500,238383505,3745,3745,3745,3745,200
20230825,132400,237634505,3745,3745,3745,3745,0
20230825,132300,237634505,3745,3745,3745,3745,201
20230825,132200,236881760,3745,3745,3745,3745,0
20230825,132100,236881760,3745,3745,3745,3745,0
20230825,132000,236881760,3745,3745,3745,3745,0
20230825,131900,236881760,3745,3745,3745,3745,0
20230825,131800,236881760,3745,3745,3745,3745,39
20230825,131700,236735705,3745,3745,3745,3745,0
20230825,131600,236735705,3745,3745,3745,3745,0
20230825,131500,236735705,3745,3745,3745,3745,0
20230825,131400,236735705,3745,3745,3745,3745,0
20230825,131300,236735705,3745,3745,3745,3745,0
20230825,131200,236735705,3745,3745,3745,3745,0
20230825,131100,236735705,3745,3745,3745,3745,0
20230825,131000,236735705,3745,3745,3745,3745,0
20230825,130900,236735705,3745,3745,3745,3745,0
20230825,130800,236735705,3745,3745,3745,3745,0
20230825,130700,236735705,3745,3745,3745,3745,867
20230825,130600,233488790,3740,3740,3740,3740,1
20230825,130500,233485050,3745,3745,3745,3745,0
20230825,130400,233485050,3745,3745,3745,3745,31
20230825,130300,233368955,3745,3745,3745,3745,0
20230825,130200,233368955,3745,3745,3745,3745,100
20230825,130100,232994455,3745,3745,3745,3745,0
20230825,130000,232994455,3745,3745,3745,3745,1
20230825,125900,232990710,3740,3745,3745,3740,101
20230825,125800,232612965,3740,3740,3740,3740,0
20230825,125700,232612965,3740,3740,3740,3740,0
20230825,125600,232612965,3740,3740,3740,3740,6
20230825,125500,232590525,3745,3745,3745,3745,558
20230825,125400,230500815,3745,3745,3745,3745,0
20230825,125300,230500815,3745,3745,3745,3745,318
20230825,125200,229309905,3745,3745,3745,3745,1
20230825,125100,229306160,3740,3740,3740,3740,0
20230825,125000,229306160,3740,3745,3745,3740,12
20230825,124900,229261270,3740,3740,3740,3740,0
20230825,124800,229261270,3740,3740,3740,3740,0
20230825,124700,229261270,3740,3740,3740,3740,35
20230825,124600,229130370,3750,3750,3750,3750,34
20230825,124500,229002870,3740,3740,3740,3740,0
20230825,124400,229002870,3740,3750,3750,3740,9
20230825,124300,228969200,3745,3745,3745,3745,200
20230825,124200,228220200,3745,3745,3745,3745,78
20230825,124100,227928090,3745,3745,3745,3745,20
20230825,124000,227853190,3750,3750,3750,3750,2
20230825,123900,227845690,3750,3750,3750,3750,0
20230825,123800,227845690,3750,3750,3750,3750,1
20230825,123700,227841940,3735,3740,3740,3735,2500
20230825,123600,218503665,3740,3745,3745,3740,2842
20230825,123500,207874325,3745,3745,3745,3745,0
20230825,123400,207874325,3745,3745,3745,3745,0
20230825,123300,207874325,3745,3745,3745,3745,7
20230825,123200,207848110,3745,3745,3745,3745,0
20230825,123100,207848110,3745,3745,3745,3745,0
20230825,123000,207848110,3745,3745,3745,3745,0
20230825,122900,207848110,3745,3745,3745,3745,1245
20230825,122800,203185585,3750,3750,3750,3750,0
20230825,122700,203185585,3750,3750,3750,3750,0
20230825,122600,203185585,3750,3750,3750,3750,8
20230825,122500,203155585,3745,3745,3745,3745,0
20230825,122400,203155585,3745,3745,3745,3745,1
20230825,122300,203151840,3745,3745,3745,3745,0
20230825,122200,203151840,3745,3745,3745,3745,39
20230825,122100,203005785,3750,3750,3750,3750,0
20230825,122000,203005785,3750,3750,3750,3750,30
20230825,121900,202893285,3750,3750,3750,3750,0
20230825,121800,202893285,3750,3750,3750,3750,1
20230825,121700,202889535,3745,3745,3745,3745,100
20230825,121600,202515035,3745,3745,3745,3745,5
20230825,121500,202496310,3750,3750,3750,3750,0
20230825,121400,202496310,3750,3750,3750,3750,0
20230825,121300,202496310,3750,3750,3750,3750,0
20230825,121200,202496310,3750,3750,3750,3750,0
20230825,121100,202496310,3750,3750,3750,3750,0
20230825,121000,202496310,3750,3750,3750,3750,347
20230825,120900,201195060,3755,3760,3760,3755,575
20230825,120800,199035565,3765,3765,3765,3765,0
20230825,120700,199035565,3765,3765,3765,3765,50
20230825,120600,198847315,3765,3765,3765,3765,2
20230825,120500,198839785,3765,3750,3765,3750,778
20230825,120400,195922220,3750,3750,3750,3750,20
20230825,120300,195847220,3745,3745,3745,3745,16
20230825,120200,195787300,3745,3750,3750,3745,1001
20230825,120100,192033555,3750,3750,3750,3750,1
20230825,120000,192029805,3750,3750,3750,3750,0
20230825,115900,192029805,3750,3750,3750,3750,3
20230825,115800,192018555,3750,3750,3750,3750,10
20230825,115700,191981055,3750,3750,3750,3750,0
20230825,115600,191981055,3750,3750,3750,3750,105
20230825,115500,191587305,3745,3750,3750,3745,14
20230825,115400,191534810,3750,3750,3750,3750,1
20230825,115300,191531060,3750,3750,3750,3750,1
20230825,115200,191527310,3745,3745,3745,3745,0
20230825,115100,191527310,3745,3745,3745,3745,0
20230825,115000,191527310,3745,3745,3745,3745,100
20230825,114900,191152810,3745,3745,3745,3745,0
20230825,114800,191152810,3745,3745,3745,3745,0
20230825,114700,191152810,3745,3745,3745,3745,8
20230825,114600,191122850,3745,3745,3745,3745,1
20230825,114500,191119105,3740,3740,3740,3740,0
20230825,114400,191119105,3740,3740,3740,3740,0
20230825,114300,191119105,3740,3745,3745,3740,24
20230825,114200,191029335,3745,3745,3745,3745,153
20230825,114100,190456350,3745,3745,3745,3745,8
20230825,114000,190426390,3745,3745,3745,3745,350
20230825,113900,189115640,3745,3745,3745,3745,0
20230825,113800,189115640,3745,3745,3745,3745,1
20230825,113700,189111895,3745,3745,3745,3745,5
20230825,113600,189093170,3745,3745,3745,3745,50
20230825,113500,188905920,3745,3745,3745,3745,0
20230825,113400,188905920,3745,3745,3745,3745,0
20230825,113300,188905920,3745,3745,3745,3745,200
20230825,113200,188156920,3745,3735,3745,3735,6
20230825,113100,188134480,3735,3735,3735,3735,260
20230825,113000,187163380,3735,3740,3740,3735,2193
20230825,112900,178966655,3740,3740,3740,3740,0
20230825,112800,178966655,3740,3740,3740,3740,0
20230825,112700,178966655,3740,3740,3740,3740,0
20230825,112600,178966655,3740,3740,3740,3740,4
20230825,112500,178951695,3745,3745,3745,3745,0
20230825,112400,178951695,3745,3745,3745,3745,1
20230825,112300,178947950,3740,3740,3740,3740,40
20230825,112200,178798350,3740,3750,3750,3740,21
20230825,112100,178719660,3750,3750,3750,3750,0
20230825,112000,178719660,3750,3750,3750,3745,160
20230825,111900,178119860,3750,3755,3755,3740,12532
20230825,111800,131165995,3755,3755,3755,3755,0
20230825,111700,131165995,3755,3755,3755,3755,0
20230825,111600,131165995,3755,3755,3755,3755,0
20230825,111500,131165995,3755,3755,3755,3755,0
20230825,111400,131165995,3755,3755,3755,3755,98
20230825,111300,130798005,3760,3760,3760,3760,169
20230825,111200,130162565,3760,3760,3760,3760,0
20230825,111100,130162565,3760,3760,3760,3760,0
20230825,111000,130162565,3760,3760,3760,3760,17
20230825,110900,130098645,3765,3765,3765,3765,0
20230825,110800,130098645,3765,3765,3765,3765,0
20230825,110700,130098645,3765,3765,3765,3765,2
20230825,110600,130091115,3765,3765,3765,3765,0
20230825,110500,130091115,3765,3765,3765,3765,0
20230825,110400,130091115,3765,3765,3765,3765,0
20230825,110300,130091115,3765,3765,3765,3765,0
20230825,110200,130091115,3765,3765,3765,3765,0
20230825,110100,130091115,3765,3765,3765,3765,0
20230825,110000,130091115,3765,3765,3765,3765,0
20230825,105900,130091115,3765,3765,3765,3765,0
20230825,105800,130091115,3765,3770,3770,3765,85
20230825,105700,129771065,3765,3765,3765,3765,0
20230825,105600,129771065,3765,3765,3765,3765,5
20230825,105500,129752240,3765,3765,3765,3765,0
20230825,105400,129752240,3765,3765,3765,3765,95
20230825,105300,129394565,3770,3770,3770,3770,0
20230825,105200,129394565,3770,3770,3770,3770,0
20230825,105100,129394565,3770,3770,3770,3770,30
20230825,105000,129281465,3770,3770,3770,3770,50
20230825,104900,129092965,3770,3770,3770,3770,50
20230825,104800,128904465,3770,3770,3770,3770,5
20230825,104700,128885615,3770,3770,3770,3770,0
20230825,104600,128885615,3770,3770,3770,3770,0
20230825,104500,128885615,3770,3760,3770,3760,213
20230825,104400,128084565,3760,3760,3760,3760,0
20230825,104300,128084565,3760,3760,3760,3760,0
20230825,104200,128084565,3760,3760,3760,3760,1
20230825,104100,128080805,3760,3760,3760,3760,0
20230825,104000,128080805,3760,3765,3765,3760,657
20230825,103900,125609485,3770,3770,3770,3770,0
20230825,103800,125609485,3770,3770,3770,3770,0
20230825,103700,125609485,3770,3770,3770,3770,0
20230825,103600,125609485,3770,3770,3770,3770,0
20230825,103500,125609485,3770,3770,3770,3770,1
20230825,103400,125605715,3765,3765,3765,3765,0
20230825,103300,125605715,3765,3765,3765,3765,0
20230825,103200,125605715,3765,3765,3765,3765,0
20230825,103100,125605715,3765,3765,3765,3765,520
20230825,103000,123647915,3765,3765,3765,3765,0
20230825,102900,123647915,3765,3765,3765,3765,0
20230825,102800,123647915,3765,3765,3765,3765,38
20230825,102700,123504845,3770,3770,3770,3770,1
20230825,102600,123501075,3765,3765,3765,3765,20
20230825,102500,123425775,3770,3770,3770,3770,0
20230825,102400,123425775,3770,3770,3770,3770,1
20230825,102300,123422005,3765,3765,3765,3765,0
20230825,102200,123422005,3765,3765,3765,3765,5
20230825,102100,123403180,3765,3765,3765,3765,5
20230825,102000,123384355,3765,3765,3765,3765,10
20230825,101900,123346705,3770,3770,3770,3770,0
20230825,101800,123346705,3770,3770,3770,3770,0
20230825,101700,123346705,3770,3770,3770,3770,31
20230825,101600,123229835,3770,3770,3770,3770,1
20230825,101500,123226065,3770,3770,3770,3770,0
20230825,101400,123226065,3770,3770,3770,3770,0
20230825,101300,123226065,3770,3770,3770,3770,122
20230825,101200,122766125,3770,3770,3770,3770,0
20230825,101100,122766125,3770,3770,3770,3770,0
20230825,101000,122766125,3770,3770,3770,3770,480
20230825,100900,120956525,3770,3765,3770,3765,2
20230825,100800,120948990,3770,3770,3770,3770,1
20230825,100700,120945220,3775,3775,3775,3775,100
20230825,100600,120567720,3775,3775,3775,3775,0
20230825,100500,120567720,3775,3775,3775,3775,0
20230825,100400,120567720,3775,3775,3775,3775,0
20230825,100300,120567720,3775,3775,3775,3775,2
20230825,100200,120560170,3760,3760,3760,3760,0
20230825,100100,120560170,3760,3760,3760,3760,414
20230825,100000,119003530,3760,3760,3760,3760,0
20230825,095900,119003530,3760,3765,3765,3760,200
20230825,095800,118251120,3765,3765,3765,3765,1
20230825,095700,118247355,3770,3770,3770,3770,521
20230825,095600,116283185,3770,3770,3770,3770,0
20230825,095500,116283185,3770,3770,3770,3770,0
20230825,095400,116283185,3770,3770,3770,3770,100
20230825,095300,115906185,3760,3760,3760,3760,0
20230825,095200,115906185,3760,3760,3760,3760,1100
20230825,095100,111770185,3765,3765,3765,3760,2001
20230825,095000,104246260,3765,3770,3770,3765,575
20230825,094900,102081375,3775,3775,3775,3775,2
20230825,094800,102073825,3775,3775,3775,3775,0
20230825,094700,102073825,3775,3775,3775,3775,0
20230825,094600,102073825,3775,3775,3775,3775,0
20230825,094500,102073825,3775,3775,3775,3775,98
20230825,094400,101703875,3775,3775,3775,3775,0
20230825,094300,101703875,3775,3775,3775,3775,0
20230825,094200,101703875,3775,3775,3775,3775,9
20230825,094100,101669900,3775,3775,3775,3775,0
20230825,094000,101669900,3775,3765,3775,3765,704
20230825,093900,99019330,3765,3765,3765,3765,481
20230825,093800,97208365,3765,3765,3765,3765,300
20230825,093700,96078865,3765,3765,3765,3765,400
20230825,093600,94572865,3775,3775,3775,3775,1
20230825,093500,94569090,3775,3775,3775,3775,6
20230825,093400,94546440,3775,3775,3775,3775,0
20230825,093300,94546440,3775,3775,3775,3775,0
20230825,093200,94546440,3775,3770,3775,3765,611
20230825,093100,92245555,3780,3780,3780,3780,0
20230825,093000,92245555,3780,3780,3780,3780,10
20230825,092900,92207755,3780,3780,3780,3780,10
20230825,092800,92169955,3780,3780,3780,3780,3
20230825,092700,92158615,3770,3770,3770,3770,278
20230825,092600,91110555,3780,3775,3780,3770,112
20230825,092500,90688215,3775,3780,3780,3775,52
20230825,092400,90491785,3780,3780,3780,3780,100
20230825,092300,90113785,3780,3780,3780,3780,20
20230825,092200,90038185,3790,3790,3790,3790,0
20230825,092100,90038185,3790,3790,3790,3790,0
20230825,092000,90038185,3790,3770,3790,3770,201
20230825,091900,89280395,3770,3770,3770,3770,0
20230825,091800,89280395,3770,3790,3790,3770,1010
20230825,091700,85466815,3790,3790,3790,3790,10
20230825,091600,85428915,3790,3790,3790,3790,124
20230825,091500,84958955,3790,3790,3790,3790,0
20230825,091400,84958955,3790,3790,3790,3790,0
20230825,091300,84958955,3790,3790,3790,3790,915
20230825,091200,81491105,3790,3790,3790,3790,200
20230825,091100,80733105,3785,3785,3785,3785,50
20230825,091000,80543855,3785,3785,3785,3780,601
20230825,090900,78269075,3785,3780,3785,3780,333
20230825,090800,77009330,3770,3770,3770,3765,604
20230825,090700,74732335,3775,3775,3775,3765,671
20230825,090600,72205810,3775,3775,3775,3775,1
20230825,090500,72202035,3760,3770,3775,3760,1173
20230825,090400,67786910,3765,3780,3780,3750,3494
20230825,090300,54655070,3780,3790,3790,3780,469
20230825,090200,52880385,3795,3795,3795,3795,132
20230825,090100,52379445,3780,3800,3800,3780,194
20230825,090000,51645555,3795,3800,3800,3795,13591