KissMeData/044340/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,191500,105016340,9620,9620,9620,9620,592
20230825,191400,105016340,9620,9620,9620,9620,0
20230825,191300,105016340,9620,9620,9620,9620,0
20230825,191200,105016340,9620,9620,9620,9620,0
20230825,191100,105016340,9620,9620,9620,9620,0
20230825,191000,105016340,9620,9620,9620,9620,0
20230825,190900,105016340,9620,9620,9620,9620,0
20230825,190800,105016340,9620,9620,9620,9620,0
20230825,190700,105016340,9620,9620,9620,9620,0
20230825,190600,105016340,9620,9620,9620,9620,0
20230825,190500,105016340,9620,9620,9620,9620,0
20230825,190400,105016340,9620,9620,9620,9620,0
20230825,190300,105016340,9620,9620,9620,9620,0
20230825,190200,105016340,9620,9620,9620,9620,0
20230825,190100,105016340,9620,9620,9620,9620,0
20230825,190000,105016340,9620,9620,9620,9620,0
20230825,185900,105016340,9620,9620,9620,9620,0
20230825,185800,105016340,9620,9620,9620,9620,0
20230825,185700,105016340,9620,9620,9620,9620,0
20230825,185600,105016340,9620,9620,9620,9620,0
20230825,185500,105016340,9620,9620,9620,9620,0
20230825,185400,105016340,9620,9620,9620,9620,0
20230825,185300,105016340,9620,9620,9620,9620,0
20230825,185200,105016340,9620,9620,9620,9620,0
20230825,185100,105016340,9620,9620,9620,9620,0
20230825,185000,105016340,9620,9620,9620,9620,0
20230825,184900,105016340,9620,9620,9620,9620,0
20230825,184800,105016340,9620,9620,9620,9620,0
20230825,184700,105016340,9620,9620,9620,9620,0
20230825,184600,105016340,9620,9620,9620,9620,0
20230825,184500,105016340,9620,9620,9620,9620,592
20230825,184400,105016340,9620,9620,9620,9620,0
20230825,184300,105016340,9620,9620,9620,9620,0
20230825,184200,105016340,9620,9620,9620,9620,0
20230825,184100,105016340,9620,9620,9620,9620,0
20230825,184000,105016340,9620,9620,9620,9620,0
20230825,183900,105016340,9620,9620,9620,9620,0
20230825,183800,105016340,9620,9620,9620,9620,0
20230825,183700,105016340,9620,9620,9620,9620,0
20230825,183600,105016340,9620,9620,9620,9620,0
20230825,183500,105016340,9620,9620,9620,9620,0
20230825,183400,105016340,9620,9620,9620,9620,0
20230825,183300,105016340,9620,9620,9620,9620,0
20230825,183200,105016340,9620,9620,9620,9620,0
20230825,183100,105016340,9620,9620,9620,9620,0
20230825,183000,105016340,9620,9620,9620,9620,0
20230825,182900,105016340,9620,9620,9620,9620,0
20230825,182800,105016340,9620,9620,9620,9620,0
20230825,182700,105016340,9620,9620,9620,9620,0
20230825,182600,105016340,9620,9620,9620,9620,0
20230825,182500,105016340,9620,9620,9620,9620,0
20230825,182400,105016340,9620,9620,9620,9620,0
20230825,182300,105016340,9620,9620,9620,9620,0
20230825,182200,105016340,9620,9620,9620,9620,0
20230825,182100,105016340,9620,9620,9620,9620,0
20230825,182000,105016340,9620,9620,9620,9620,0
20230825,181900,105016340,9620,9620,9620,9620,0
20230825,181800,105016340,9620,9620,9620,9620,0
20230825,181700,105016340,9620,9620,9620,9620,0
20230825,181600,105016340,9620,9620,9620,9620,0
20230825,181500,105016340,9620,9620,9620,9620,592
20230825,181400,105016340,9620,9620,9620,9620,0
20230825,181300,105016340,9620,9620,9620,9620,0
20230825,181200,105016340,9620,9620,9620,9620,0
20230825,181100,105016340,9620,9620,9620,9620,0
20230825,181000,105016340,9620,9620,9620,9620,0
20230825,180900,105016340,9620,9620,9620,9620,0
20230825,180800,105016340,9620,9620,9620,9620,0
20230825,180700,105016340,9620,9620,9620,9620,0
20230825,180600,105016340,9620,9620,9620,9620,0
20230825,180500,105016340,9620,9620,9620,9620,0
20230825,180400,105016340,9620,9620,9620,9620,0
20230825,180300,105016340,9620,9620,9620,9620,0
20230825,180200,105016340,9620,9620,9620,9620,0
20230825,180100,105016340,9620,9620,9620,9620,0
20230825,180000,105016340,9620,9620,9620,9620,0
20230825,175900,105016340,9620,9620,9620,9620,0
20230825,175800,105016340,9620,9620,9620,9620,0
20230825,175700,105016340,9620,9620,9620,9620,0
20230825,175600,105016340,9620,9620,9620,9620,0
20230825,175500,105016340,9620,9620,9620,9620,0
20230825,175400,105016340,9620,9620,9620,9620,0
20230825,175300,105016340,9620,9620,9620,9620,0
20230825,175200,105016340,9620,9620,9620,9620,0
20230825,175100,105016340,9620,9620,9620,9620,0
20230825,175000,105016340,9620,9620,9620,9620,0
20230825,174900,105016340,9620,9620,9620,9620,0
20230825,174800,105016340,9620,9620,9620,9620,0
20230825,174700,105016340,9620,9620,9620,9620,0
20230825,174600,105016340,9620,9620,9620,9620,0
20230825,174500,105016340,9620,9620,9620,9620,592
20230825,174400,105016340,9620,9620,9620,9620,0
20230825,174300,105016340,9620,9620,9620,9620,0
20230825,174200,105016340,9620,9620,9620,9620,0
20230825,174100,105016340,9620,9620,9620,9620,0
20230825,174000,105016340,9620,9620,9620,9620,0
20230825,173900,105016340,9620,9620,9620,9620,0
20230825,173800,105016340,9620,9620,9620,9620,0
20230825,173700,105016340,9620,9620,9620,9620,0
20230825,173600,105016340,9620,9620,9620,9620,0
20230825,173500,105016340,9620,9620,9620,9620,0
20230825,173400,105016340,9620,9620,9620,9620,0
20230825,173300,105016340,9620,9620,9620,9620,0
20230825,173200,105016340,9620,9620,9620,9620,0
20230825,173100,105016340,9620,9620,9620,9620,0
20230825,173000,105016340,9620,9620,9620,9620,0
20230825,172900,105016340,9620,9620,9620,9620,0
20230825,172800,105016340,9620,9620,9620,9620,0
20230825,172700,105016340,9620,9620,9620,9620,0
20230825,172600,105016340,9620,9620,9620,9620,0
20230825,172500,105016340,9620,9620,9620,9620,0
20230825,172400,105016340,9620,9620,9620,9620,0
20230825,172300,105016340,9620,9620,9620,9620,0
20230825,172200,105016340,9620,9620,9620,9620,0
20230825,172100,105016340,9620,9620,9620,9620,0
20230825,172000,105016340,9620,9620,9620,9620,0
20230825,171900,105016340,9620,9620,9620,9620,0
20230825,171800,105016340,9620,9620,9620,9620,0
20230825,171700,105016340,9620,9620,9620,9620,0
20230825,171600,105016340,9620,9620,9620,9620,0
20230825,171500,105016340,9620,9620,9620,9620,592
20230825,171400,105016340,9620,9620,9620,9620,0
20230825,171300,105016340,9620,9620,9620,9620,0
20230825,171200,105016340,9620,9620,9620,9620,0
20230825,171100,105016340,9620,9620,9620,9620,0
20230825,171000,105016340,9620,9620,9620,9620,0
20230825,170900,105016340,9620,9620,9620,9620,0
20230825,170800,105016340,9620,9620,9620,9620,0
20230825,170700,105016340,9620,9620,9620,9620,0
20230825,170600,105016340,9620,9620,9620,9620,0
20230825,170500,105016340,9620,9620,9620,9620,0
20230825,170400,105016340,9620,9620,9620,9620,0
20230825,170300,105016340,9620,9620,9620,9620,0
20230825,170200,105016340,9620,9620,9620,9620,0
20230825,170100,105016340,9620,9620,9620,9620,0
20230825,170000,105016340,9620,9620,9620,9620,0
20230825,165900,105016340,9620,9620,9620,9620,0
20230825,165800,105016340,9620,9620,9620,9620,0
20230825,165700,105016340,9620,9620,9620,9620,0
20230825,165600,105016340,9620,9620,9620,9620,0
20230825,165500,105016340,9620,9620,9620,9620,0
20230825,165400,105016340,9620,9620,9620,9620,0
20230825,165300,105016340,9620,9620,9620,9620,0
20230825,165200,105016340,9620,9620,9620,9620,0
20230825,165100,105016340,9620,9620,9620,9620,0
20230825,165000,105016340,9620,9620,9620,9620,0
20230825,164900,105016340,9620,9620,9620,9620,0
20230825,164800,105016340,9620,9620,9620,9620,0
20230825,164700,105016340,9620,9620,9620,9620,0
20230825,164600,105016340,9620,9620,9620,9620,0
20230825,164500,105016340,9620,9620,9620,9620,592
20230825,164400,105016340,9620,9620,9620,9620,0
20230825,164300,105016340,9620,9620,9620,9620,0
20230825,164200,105016340,9620,9620,9620,9620,0
20230825,164100,105016340,9620,9620,9620,9620,0
20230825,164000,105016340,9620,9620,9620,9620,0
20230825,163900,105016340,9620,9620,9620,9620,0
20230825,163800,105016340,9620,9620,9620,9620,0
20230825,163700,105016340,9620,9620,9620,9620,0
20230825,163600,105016340,9620,9620,9620,9620,0
20230825,163500,105016340,9620,9620,9620,9620,0
20230825,163400,105016340,9620,9620,9620,9620,0
20230825,163300,105016340,9620,9620,9620,9620,0
20230825,163200,105016340,9620,9620,9620,9620,0
20230825,163100,105016340,9620,9620,9620,9620,0
20230825,163000,105016340,9620,9620,9620,9620,0
20230825,162900,105016340,9620,9620,9620,9620,0
20230825,162800,105016340,9620,9620,9620,9620,0
20230825,162700,105016340,9620,9620,9620,9620,0
20230825,162600,105016340,9620,9620,9620,9620,0
20230825,162500,105016340,9620,9620,9620,9620,0
20230825,162400,105016340,9620,9620,9620,9620,0
20230825,162300,105016340,9620,9620,9620,9620,0
20230825,162200,105016340,9620,9620,9620,9620,0
20230825,162100,105016340,9620,9620,9620,9620,0
20230825,162000,105016340,9620,9620,9620,9620,0
20230825,161900,105016340,9620,9620,9620,9620,0
20230825,161800,105016340,9620,9620,9620,9620,0
20230825,161700,105016340,9620,9620,9620,9620,0
20230825,161600,105016340,9620,9620,9620,9620,0
20230825,161500,105016340,9620,9620,9620,9620,592
20230825,161400,105016340,9620,9620,9620,9620,0
20230825,161300,105016340,9620,9620,9620,9620,0
20230825,161200,105016340,9620,9620,9620,9620,0
20230825,161100,105016340,9620,9620,9620,9620,0
20230825,161000,105016340,9620,9620,9620,9620,0
20230825,160900,105016340,9620,9620,9620,9620,0
20230825,160800,105016340,9620,9620,9620,9620,0
20230825,160700,105016340,9620,9620,9620,9620,0
20230825,160600,105016340,9620,9620,9620,9620,0
20230825,160500,105016340,9620,9620,9620,9620,0
20230825,160400,105016340,9620,9620,9620,9620,0
20230825,160300,105016340,9620,9620,9620,9620,0
20230825,160200,105016340,9620,9620,9620,9620,0
20230825,160100,105016340,9620,9620,9620,9620,0
20230825,160000,105016340,9620,9620,9620,9620,0
20230825,155900,105016340,9620,9620,9620,9620,0
20230825,155800,105016340,9620,9620,9620,9620,0
20230825,155700,105016340,9620,9620,9620,9620,0
20230825,155600,105016340,9620,9620,9620,9620,0
20230825,155500,105016340,9620,9620,9620,9620,0
20230825,155400,105016340,9620,9620,9620,9620,0
20230825,155300,105016340,9620,9620,9620,9620,0
20230825,155200,105016340,9620,9620,9620,9620,0
20230825,155100,105016340,9620,9620,9620,9620,0
20230825,155000,105016340,9620,9620,9620,9620,0
20230825,154900,105016340,9620,9620,9620,9620,0
20230825,154800,105016340,9620,9620,9620,9620,0
20230825,154700,105016340,9620,9620,9620,9620,0
20230825,154600,105016340,9620,9620,9620,9620,0
20230825,154500,105016340,9620,9620,9620,9620,592
20230825,154400,105016340,9620,9620,9620,9620,0
20230825,154300,105016340,9620,9620,9620,9620,0
20230825,154200,105016340,9620,9620,9620,9620,0
20230825,154100,105016340,9620,9620,9620,9620,0
20230825,154000,105016340,9620,9620,9620,9620,0
20230825,153900,105016340,9620,9620,9620,9620,0
20230825,153800,105016340,9620,9620,9620,9620,0
20230825,153700,105016340,9620,9620,9620,9620,0
20230825,153600,105016340,9620,9620,9620,9620,0
20230825,153500,105016340,9620,9620,9620,9620,0
20230825,153400,105016340,9620,9620,9620,9620,0
20230825,153300,105016340,9620,9620,9620,9620,0
20230825,153200,105016340,9620,9620,9620,9620,0
20230825,153100,105016340,9620,9620,9620,9620,0
20230825,153000,105016340,9620,9620,9620,9620,592
20230825,152900,99321300,9720,9720,9720,9720,0
20230825,152800,99321300,9720,9720,9720,9720,0
20230825,152700,99321300,9720,9720,9720,9720,0
20230825,152600,99321300,9720,9720,9720,9720,0
20230825,152500,99321300,9720,9720,9720,9720,0
20230825,152400,99321300,9720,9720,9720,9720,0
20230825,152300,99321300,9720,9720,9720,9720,0
20230825,152200,99321300,9720,9720,9720,9720,0
20230825,152100,99321300,9720,9720,9720,9720,0
20230825,152000,99321300,9720,9720,9720,9720,0
20230825,151900,99321300,9720,9730,9740,9720,56
20230825,151800,98776100,9740,9730,9740,9730,2
20230825,151700,98756630,9740,9720,9740,9720,38
20230825,151600,98386590,9730,9710,9730,9710,67
20230825,151500,97734770,9720,9700,9720,9700,137
20230825,151400,96403170,9700,9700,9720,9700,116
20230825,151300,95276840,9700,9680,9700,9680,362
20230825,151200,91766690,9680,9660,9690,9610,22
20230825,151100,91554360,9550,9520,9700,9520,692
20230825,151000,84904410,9510,9510,9510,9510,50
20230825,150900,84428910,9510,9510,9510,9510,159
20230825,150800,82916820,9510,9510,9510,9510,4
20230825,150700,82878780,9510,9510,9510,9510,0
20230825,150600,82878780,9510,9510,9510,9510,15
20230825,150500,82736130,9510,9510,9510,9510,0
20230825,150400,82736130,9510,9510,9510,9510,1
20230825,150300,82726620,9500,9500,9500,9500,0
20230825,150200,82726620,9500,9500,9500,9500,345
20230825,150100,79449120,9500,9480,9500,9460,116
20230825,150000,78347490,9500,9500,9500,9500,0
20230825,145900,78347490,9500,9500,9500,9500,10
20230825,145800,78252490,9500,9490,9500,9490,210
20230825,145700,76257740,9490,9490,9490,9490,1
20230825,145600,76248250,9490,9490,9490,9490,0
20230825,145500,76248250,9490,9480,9490,9480,211
20230825,145400,74245870,9480,9480,9480,9480,0
20230825,145300,74245870,9480,9480,9480,9480,0
20230825,145200,74245870,9480,9480,9480,9480,0
20230825,145100,74245870,9480,9480,9480,9480,0
20230825,145000,74245870,9480,9480,9480,9480,0
20230825,144900,74245870,9480,9480,9480,9480,21
20230825,144800,74046790,9460,9460,9460,9460,0
20230825,144700,74046790,9460,9460,9460,9460,0
20230825,144600,74046790,9460,9460,9460,9460,70
20230825,144500,73384590,9460,9460,9460,9460,0
20230825,144400,73384590,9460,9460,9460,9460,0
20230825,144300,73384590,9460,9460,9460,9460,0
20230825,144200,73384590,9460,9460,9460,9460,0
20230825,144100,73384590,9460,9460,9460,9460,0
20230825,144000,73384590,9460,9460,9460,9460,0
20230825,143900,73384590,9460,9460,9460,9460,0
20230825,143800,73384590,9460,9460,9460,9460,1
20230825,143700,73375130,9460,9460,9460,9460,23
20230825,143600,73157550,9460,9460,9460,9460,66
20230825,143500,72533190,9450,9450,9450,9450,0
20230825,143400,72533190,9450,9450,9450,9450,0
20230825,143300,72533190,9450,9450,9450,9450,0
20230825,143200,72533190,9450,9450,9450,9450,0
20230825,143100,72533190,9450,9450,9450,9450,0
20230825,143000,72533190,9450,9450,9450,9450,0
20230825,142900,72533190,9450,9470,9470,9450,28
20230825,142800,72268500,9470,9470,9470,9470,258
20230825,142700,69825240,9480,9470,9480,9470,46
20230825,142600,69389610,9470,9470,9470,9470,0
20230825,142500,69389610,9470,9470,9480,9470,31
20230825,142400,69096030,9470,9470,9470,9470,100
20230825,142300,68149030,9480,9480,9480,9480,0
20230825,142200,68149030,9480,9480,9480,9480,0
20230825,142100,68149030,9480,9480,9480,9480,1
20230825,142000,68139550,9480,9480,9480,9480,0
20230825,141900,68139550,9480,9480,9480,9480,0
20230825,141800,68139550,9480,9480,9480,9480,0
20230825,141700,68139550,9480,9480,9480,9480,0
20230825,141600,68139550,9480,9480,9480,9480,0
20230825,141500,68139550,9480,9480,9480,9480,164
20230825,141400,66584830,9480,9480,9480,9480,0
20230825,141300,66584830,9480,9480,9480,9480,0
20230825,141200,66584830,9480,9480,9480,9480,0
20230825,141100,66584830,9480,9480,9480,9480,0
20230825,141000,66584830,9480,9480,9480,9480,0
20230825,140900,66584830,9480,9480,9480,9480,0
20230825,140800,66584830,9480,9480,9480,9480,0
20230825,140700,66584830,9480,9480,9480,9480,2
20230825,140600,66565870,9480,9480,9480,9480,62
20230825,140500,65978110,9470,9470,9470,9470,0
20230825,140400,65978110,9470,9470,9470,9470,0
20230825,140300,65978110,9470,9470,9470,9470,0
20230825,140200,65978110,9470,9470,9470,9470,5
20230825,140100,65930760,9480,9480,9480,9480,0
20230825,140000,65930760,9480,9480,9480,9480,0
20230825,135900,65930760,9480,9480,9480,9480,0
20230825,135800,65930760,9480,9480,9480,9480,0
20230825,135700,65930760,9480,9480,9480,9480,0
20230825,135600,65930760,9480,9480,9480,9480,70
20230825,135500,65267160,9470,9470,9470,9470,0
20230825,135400,65267160,9470,9470,9470,9470,6
20230825,135300,65210340,9480,9480,9480,9480,1
20230825,135200,65200860,9480,9480,9480,9480,0
20230825,135100,65200860,9480,9480,9480,9480,2
20230825,135000,65181900,9480,9480,9480,9480,0
20230825,134900,65181900,9480,9480,9480,9480,0
20230825,134800,65181900,9480,9480,9480,9480,0
20230825,134700,65181900,9480,9480,9480,9480,0
20230825,134600,65181900,9480,9480,9480,9480,0
20230825,134500,65181900,9480,9480,9480,9480,0
20230825,134400,65181900,9480,9480,9480,9480,10
20230825,134300,65087100,9480,9480,9480,9480,0
20230825,134200,65087100,9480,9480,9480,9480,0
20230825,134100,65087100,9480,9480,9480,9480,1
20230825,134000,65077620,9480,9480,9480,9480,40
20230825,133900,64698420,9470,9470,9470,9470,0
20230825,133800,64698420,9470,9470,9470,9470,28
20230825,133700,64433260,9460,9460,9460,9460,0
20230825,133600,64433260,9460,9460,9460,9460,0
20230825,133500,64433260,9460,9460,9460,9460,1
20230825,133400,64423800,9460,9460,9460,9460,0
20230825,133300,64423800,9460,9460,9460,9460,0
20230825,133200,64423800,9460,9460,9460,9460,0
20230825,133100,64423800,9460,9460,9460,9460,0
20230825,133000,64423800,9460,9460,9460,9460,0
20230825,132900,64423800,9460,9460,9460,9460,0
20230825,132800,64423800,9460,9460,9460,9460,0
20230825,132700,64423800,9460,9460,9460,9460,0
20230825,132600,64423800,9460,9460,9460,9460,100
20230825,132500,63477800,9460,9460,9460,9460,0
20230825,132400,63477800,9460,9460,9460,9460,3
20230825,132300,63449420,9470,9470,9470,9470,0
20230825,132200,63449420,9470,9470,9470,9470,1
20230825,132100,63439950,9470,9470,9470,9470,0
20230825,132000,63439950,9470,9470,9470,9470,0
20230825,131900,63439950,9470,9470,9470,9470,0
20230825,131800,63439950,9470,9470,9470,9470,0
20230825,131700,63439950,9470,9470,9470,9470,9
20230825,131600,63354720,9470,9460,9470,9460,161
20230825,131500,61830080,9460,9460,9460,9460,4
20230825,131400,61792240,9450,9450,9450,9450,0
20230825,131300,61792240,9450,9450,9450,9450,0
20230825,131200,61792240,9450,9450,9450,9450,0
20230825,131100,61792240,9450,9450,9450,9450,0
20230825,131000,61792240,9450,9450,9450,9450,0
20230825,130900,61792240,9450,9450,9450,9450,0
20230825,130800,61792240,9450,9450,9450,9450,1
20230825,130700,61782790,9450,9450,9450,9450,0
20230825,130600,61782790,9450,9450,9450,9450,397
20230825,130500,58031140,9470,9470,9470,9470,0
20230825,130400,58031140,9470,9470,9470,9470,0
20230825,130300,58031140,9470,9470,9470,9470,0
20230825,130200,58031140,9470,9470,9470,9470,0
20230825,130100,58031140,9470,9470,9470,9470,0
20230825,130000,58031140,9470,9470,9470,9470,0
20230825,125900,58031140,9470,9470,9470,9470,35
20230825,125800,57699690,9450,9450,9450,9450,0
20230825,125700,57699690,9450,9450,9450,9450,0
20230825,125600,57699690,9450,9450,9450,9450,0
20230825,125500,57699690,9450,9450,9450,9450,0
20230825,125400,57699690,9450,9450,9450,9450,245
20230825,125300,55384440,9450,9450,9450,9450,0
20230825,125200,55384440,9450,9450,9450,9450,0
20230825,125100,55384440,9450,9450,9450,9450,100
20230825,125000,54439440,9460,9460,9460,9460,182
20230825,124900,52717720,9460,9460,9460,9460,66
20230825,124800,52093360,9460,9460,9460,9460,0
20230825,124700,52093360,9460,9460,9460,9460,0
20230825,124600,52093360,9460,9460,9460,9460,0
20230825,124500,52093360,9460,9460,9460,9460,0
20230825,124400,52093360,9460,9460,9460,9460,0
20230825,124300,52093360,9460,9460,9460,9460,0
20230825,124200,52093360,9460,9460,9460,9460,0
20230825,124100,52093360,9460,9460,9460,9460,0
20230825,124000,52093360,9460,9460,9460,9460,42
20230825,123900,51696040,9460,9460,9460,9460,30
20230825,123800,51412240,9470,9470,9470,9470,0
20230825,123700,51412240,9470,9470,9470,9470,0
20230825,123600,51412240,9470,9470,9470,9470,0
20230825,123500,51412240,9470,9470,9470,9470,0
20230825,123400,51412240,9470,9470,9470,9470,2
20230825,123300,51393300,9470,9470,9470,9470,0
20230825,123200,51393300,9470,9470,9470,9470,0
20230825,123100,51393300,9470,9470,9470,9470,0
20230825,123000,51393300,9470,9470,9470,9470,0
20230825,122900,51393300,9470,9470,9470,9470,0
20230825,122800,51393300,9470,9470,9470,9470,0
20230825,122700,51393300,9470,9470,9470,9470,0
20230825,122600,51393300,9470,9470,9470,9470,0
20230825,122500,51393300,9470,9470,9470,9470,1
20230825,122400,51383830,9480,9480,9480,9480,0
20230825,122300,51383830,9480,9480,9480,9480,0
20230825,122200,51383830,9480,9480,9480,9480,0
20230825,122100,51383830,9480,9480,9480,9480,0
20230825,122000,51383830,9480,9480,9480,9480,0
20230825,121900,51383830,9480,9480,9480,9480,0
20230825,121800,51383830,9480,9480,9480,9480,0
20230825,121700,51383830,9480,9480,9480,9480,0
20230825,121600,51383830,9480,9480,9480,9480,5
20230825,121500,51336430,9480,9480,9480,9480,5
20230825,121400,51289030,9480,9480,9480,9480,1
20230825,121300,51279550,9450,9450,9450,9450,0
20230825,121200,51279550,9450,9450,9450,9450,0
20230825,121100,51279550,9450,9450,9450,9450,0
20230825,121000,51279550,9450,9450,9450,9450,0
20230825,120900,51279550,9450,9460,9460,9450,19
20230825,120800,51099930,9490,9490,9490,9490,0
20230825,120700,51099930,9490,9490,9490,9490,10
20230825,120600,51005030,9460,9460,9460,9460,0
20230825,120500,51005030,9460,9460,9460,9460,0
20230825,120400,51005030,9460,9460,9460,9460,0
20230825,120300,51005030,9460,9460,9460,9460,0
20230825,120200,51005030,9460,9460,9460,9460,2
20230825,120100,50986110,9460,9460,9460,9460,0
20230825,120000,50986110,9460,9460,9460,9460,0
20230825,115900,50986110,9460,9460,9460,9460,0
20230825,115800,50986110,9460,9460,9460,9460,0
20230825,115700,50986110,9460,9460,9460,9460,0
20230825,115600,50986110,9460,9460,9460,9460,0
20230825,115500,50986110,9460,9460,9460,9460,1
20230825,115400,50976650,9480,9480,9480,9480,906
20230825,115300,42387770,9470,9470,9470,9470,0
20230825,115200,42387770,9470,9470,9470,9470,3
20230825,115100,42359360,9480,9480,9480,9480,2
20230825,115000,42340400,9480,9480,9480,9480,0
20230825,114900,42340400,9480,9480,9480,9480,0
20230825,114800,42340400,9480,9480,9480,9480,0
20230825,114700,42340400,9480,9480,9480,9480,5
20230825,114600,42293000,9470,9470,9470,9470,1
20230825,114500,42283530,9470,9470,9470,9470,0
20230825,114400,42283530,9470,9470,9470,9470,0
20230825,114300,42283530,9470,9470,9470,9470,0
20230825,114200,42283530,9470,9470,9470,9470,0
20230825,114100,42283530,9470,9470,9470,9470,0
20230825,114000,42283530,9470,9470,9470,9470,1
20230825,113900,42274060,9470,9470,9470,9470,0
20230825,113800,42274060,9470,9470,9470,9470,0
20230825,113700,42274060,9470,9470,9470,9470,4
20230825,113600,42236180,9460,9460,9460,9460,0
20230825,113500,42236180,9460,9460,9460,9460,0
20230825,113400,42236180,9460,9460,9460,9460,0
20230825,113300,42236180,9460,9460,9460,9460,1
20230825,113200,42226720,9460,9460,9460,9460,0
20230825,113100,42226720,9460,9460,9460,9460,0
20230825,113000,42226720,9460,9460,9460,9460,8
20230825,112900,42151040,9460,9460,9460,9460,0
20230825,112800,42151040,9460,9460,9460,9460,0
20230825,112700,42151040,9460,9460,9460,9460,0
20230825,112600,42151040,9460,9460,9460,9460,0
20230825,112500,42151040,9460,9460,9460,9460,24
20230825,112400,41924000,9450,9450,9450,9450,0
20230825,112300,41924000,9450,9450,9450,9450,6
20230825,112200,41867300,9440,9440,9440,9440,4
20230825,112100,41829540,9430,9430,9430,9430,0
20230825,112000,41829540,9430,9430,9430,9430,0
20230825,111900,41829540,9430,9430,9430,9430,0
20230825,111800,41829540,9430,9430,9430,9430,0
20230825,111700,41829540,9430,9430,9430,9430,3
20230825,111600,41801250,9430,9430,9430,9430,1
20230825,111500,41791820,9420,9420,9420,9420,104
20230825,111400,40812140,9420,9420,9420,9420,1
20230825,111300,40802720,9380,9380,9380,9380,0
20230825,111200,40802720,9380,9380,9380,9380,0
20230825,111100,40802720,9380,9380,9380,9380,0
20230825,111000,40802720,9380,9380,9380,9380,0
20230825,110900,40802720,9380,9380,9380,9380,1
20230825,110800,40793340,9420,9420,9420,9420,295
20230825,110700,38014440,9420,9420,9420,9420,0
20230825,110600,38014440,9420,9420,9420,9420,0
20230825,110500,38014440,9420,9420,9420,9420,0
20230825,110400,38014440,9420,9420,9420,9420,0
20230825,110300,38014440,9420,9420,9420,9420,11
20230825,110200,37910820,9420,9420,9420,9420,0
20230825,110100,37910820,9420,9420,9420,9420,0
20230825,110000,37910820,9420,9420,9420,9420,1
20230825,105900,37901400,9390,9400,9400,9390,202
20230825,105800,36004610,9390,9390,9390,9390,0
20230825,105700,36004610,9390,9390,9390,9390,41
20230825,105600,35619620,9400,9400,9400,9400,2
20230825,105500,35600820,9420,9420,9420,9420,0
20230825,105400,35600820,9420,9420,9420,9420,0
20230825,105300,35600820,9420,9420,9420,9420,0
20230825,105200,35600820,9420,9420,9420,9420,0
20230825,105100,35600820,9420,9420,9420,9420,2
20230825,105000,35581980,9420,9420,9420,9420,0
20230825,104900,35581980,9420,9420,9420,9420,0
20230825,104800,35581980,9420,9420,9420,9420,0
20230825,104700,35581980,9420,9420,9420,9420,0
20230825,104600,35581980,9420,9420,9420,9420,0
20230825,104500,35581980,9420,9420,9420,9420,0
20230825,104400,35581980,9420,9420,9420,9420,1
20230825,104300,35572560,9420,9420,9420,9420,1
20230825,104200,35563140,9390,9390,9390,9390,0
20230825,104100,35563140,9390,9390,9390,9390,0
20230825,104000,35563140,9390,9390,9390,9390,0
20230825,103900,35563140,9390,9400,9400,9390,2
20230825,103800,35544350,9390,9400,9400,9390,43
20230825,103700,35140560,9390,9390,9390,9390,0
20230825,103600,35140560,9390,9390,9390,9390,0
20230825,103500,35140560,9390,9400,9400,9390,70
20230825,103400,34482570,9410,9410,9410,9410,0
20230825,103300,34482570,9410,9410,9410,9410,0
20230825,103200,34482570,9410,9410,9410,9410,0
20230825,103100,34482570,9410,9410,9410,9410,0
20230825,103000,34482570,9410,9410,9410,9410,0
20230825,102900,34482570,9410,9410,9410,9410,0
20230825,102800,34482570,9410,9410,9410,9410,1
20230825,102700,34473160,9420,9420,9420,9420,0
20230825,102600,34473160,9420,9420,9420,9420,0
20230825,102500,34473160,9420,9410,9420,9410,4
20230825,102400,34435500,9400,9400,9400,9400,187
20230825,102300,32677700,9400,9400,9400,9400,13
20230825,102200,32555500,9410,9410,9410,9410,4
20230825,102100,32517860,9400,9400,9400,9400,17
20230825,102000,32358060,9400,9400,9400,9400,0
20230825,101900,32358060,9400,9400,9400,9400,60
20230825,101800,31794060,9400,9400,9400,9400,0
20230825,101700,31794060,9400,9400,9400,9400,142
20230825,101600,30459260,9400,9390,9400,9390,388
20230825,101500,26815840,9390,9390,9390,9390,148
20230825,101400,25426120,9390,9390,9390,9390,0
20230825,101300,25426120,9390,9390,9390,9390,0
20230825,101200,25426120,9390,9390,9390,9390,10
20230825,101100,25332220,9380,9380,9380,9380,20
20230825,101000,25144620,9390,9390,9390,9390,10
20230825,100900,25050720,9390,9380,9390,9380,110
20230825,100800,24018820,9380,9380,9380,9380,0
20230825,100700,24018820,9380,9380,9380,9380,0
20230825,100600,24018820,9380,9380,9380,9380,0
20230825,100500,24018820,9380,9380,9380,9380,30
20230825,100400,23737420,9380,9380,9380,9380,0
20230825,100300,23737420,9380,9380,9380,9380,75
20230825,100200,23033920,9380,9380,9380,9380,400
20230825,100100,19281920,9380,9380,9380,9380,0
20230825,100000,19281920,9380,9380,9380,9380,100
20230825,095900,18343920,9390,9390,9390,9390,0
20230825,095800,18343920,9390,9390,9390,9390,2
20230825,095700,18325140,9380,9380,9380,9380,20
20230825,095600,18137540,9380,9380,9380,9380,0
20230825,095500,18137540,9380,9380,9380,9380,0
20230825,095400,18137540,9380,9390,9390,9380,181
20230825,095300,16439740,9390,9390,9390,9390,0
20230825,095200,16439740,9390,9390,9390,9390,0
20230825,095100,16439740,9390,9390,9390,9390,10
20230825,095000,16345840,9390,9390,9390,9390,18
20230825,094900,16176820,9380,9380,9380,9380,2
20230825,094800,16158060,9390,9390,9390,9390,1
20230825,094700,16148670,9390,9390,9390,9390,0
20230825,094600,16148670,9390,9390,9390,9390,33
20230825,094500,15838800,9390,9390,9390,9390,0
20230825,094400,15838800,9390,9390,9390,9390,1
20230825,094300,15829410,9390,9390,9390,9390,0
20230825,094200,15829410,9390,9390,9390,9390,0
20230825,094100,15829410,9390,9390,9390,9390,5
20230825,094000,15782460,9390,9380,9390,9380,35
20230825,093900,15454150,9380,9380,9380,9380,0
20230825,093800,15454150,9380,9380,9380,9380,58
20230825,093700,14910110,9380,9380,9380,9380,2
20230825,093600,14891350,9360,9360,9360,9360,6
20230825,093500,14835190,9360,9360,9360,9360,0
20230825,093400,14835190,9360,9360,9360,9360,0
20230825,093300,14835190,9360,9360,9360,9360,0
20230825,093200,14835190,9360,9360,9360,9360,0
20230825,093100,14835190,9360,9360,9360,9360,99
20230825,093000,13908550,9360,9360,9360,9360,1
20230825,092900,13899190,9360,9360,9360,9360,123
20230825,092800,12747910,9370,9370,9370,9370,5
20230825,092700,12701060,9380,9380,9380,9380,0
20230825,092600,12701060,9380,9380,9380,9380,92
20230825,092500,11838100,9380,9380,9380,9380,0
20230825,092400,11838100,9380,9380,9380,9380,10
20230825,092300,11744300,9400,9400,9400,9400,7
20230825,092200,11678500,9400,9400,9400,9400,0
20230825,092100,11678500,9400,9400,9400,9400,1
20230825,092000,11669100,9400,9400,9400,9400,102
20230825,091900,10710300,9400,9400,9400,9400,5
20230825,091800,10663300,9400,9400,9400,9400,0
20230825,091700,10663300,9400,9400,9400,9400,0
20230825,091600,10663300,9400,9400,9400,9400,0
20230825,091500,10663300,9400,9400,9400,9400,0
20230825,091400,10663300,9400,9400,9400,9400,0
20230825,091300,10663300,9400,9400,9400,9400,362
20230825,091200,7260500,9400,9400,9400,9400,0
20230825,091100,7260500,9400,9400,9400,9400,0
20230825,091000,7260500,9400,9390,9400,9390,110
20230825,090900,6226510,9400,9400,9400,9400,0
20230825,090800,6226510,9400,9400,9400,9400,0
20230825,090700,6226510,9400,9400,9400,9350,208
20230825,090600,4276270,9390,9390,9390,9390,0
20230825,090500,4276270,9390,9390,9390,9390,70
20230825,090400,3618970,9350,9360,9360,9350,15
20230825,090300,3478710,9350,9350,9350,9350,0
20230825,090200,3478710,9350,9350,9350,9350,0
20230825,090100,3478710,9350,9390,9390,9350,27
20230825,090000,3225680,9400,9500,9500,9400,341