KissMeData/002150/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,183500,253893640,8030,8030,8030,8030,1105
20230825,183400,253893640,8030,8030,8030,8030,0
20230825,183300,253893640,8030,8030,8030,8030,0
20230825,183200,253893640,8030,8030,8030,8030,0
20230825,183100,253893640,8030,8030,8030,8030,0
20230825,183000,253893640,8030,8030,8030,8030,0
20230825,182900,253893640,8030,8030,8030,8030,0
20230825,182800,253893640,8030,8030,8030,8030,0
20230825,182700,253893640,8030,8030,8030,8030,0
20230825,182600,253893640,8030,8030,8030,8030,0
20230825,182500,253893640,8030,8030,8030,8030,0
20230825,182400,253893640,8030,8030,8030,8030,0
20230825,182300,253893640,8030,8030,8030,8030,0
20230825,182200,253893640,8030,8030,8030,8030,0
20230825,182100,253893640,8030,8030,8030,8030,0
20230825,182000,253893640,8030,8030,8030,8030,0
20230825,181900,253893640,8030,8030,8030,8030,0
20230825,181800,253893640,8030,8030,8030,8030,0
20230825,181700,253893640,8030,8030,8030,8030,0
20230825,181600,253893640,8030,8030,8030,8030,0
20230825,181500,253893640,8030,8030,8030,8030,0
20230825,181400,253893640,8030,8030,8030,8030,0
20230825,181300,253893640,8030,8030,8030,8030,0
20230825,181200,253893640,8030,8030,8030,8030,0
20230825,181100,253893640,8030,8030,8030,8030,0
20230825,181000,253893640,8030,8030,8030,8030,0
20230825,180900,253893640,8030,8030,8030,8030,0
20230825,180800,253893640,8030,8030,8030,8030,0
20230825,180700,253893640,8030,8030,8030,8030,0
20230825,180600,253893640,8030,8030,8030,8030,0
20230825,180500,253893640,8030,8030,8030,8030,1105
20230825,180400,253893640,8030,8030,8030,8030,0
20230825,180300,253893640,8030,8030,8030,8030,0
20230825,180200,253893640,8030,8030,8030,8030,0
20230825,180100,253893640,8030,8030,8030,8030,0
20230825,180000,253893640,8030,8030,8030,8030,0
20230825,175900,253893640,8030,8030,8030,8030,0
20230825,175800,253893640,8030,8030,8030,8030,0
20230825,175700,253893640,8030,8030,8030,8030,0
20230825,175600,253893640,8030,8030,8030,8030,0
20230825,175500,253893640,8030,8030,8030,8030,0
20230825,175400,253893640,8030,8030,8030,8030,0
20230825,175300,253893640,8030,8030,8030,8030,0
20230825,175200,253893640,8030,8030,8030,8030,0
20230825,175100,253893640,8030,8030,8030,8030,0
20230825,175000,253893640,8030,8030,8030,8030,0
20230825,174900,253893640,8030,8030,8030,8030,0
20230825,174800,253893640,8030,8030,8030,8030,0
20230825,174700,253893640,8030,8030,8030,8030,0
20230825,174600,253893640,8030,8030,8030,8030,0
20230825,174500,253893640,8030,8030,8030,8030,0
20230825,174400,253893640,8030,8030,8030,8030,0
20230825,174300,253893640,8030,8030,8030,8030,0
20230825,174200,253893640,8030,8030,8030,8030,0
20230825,174100,253893640,8030,8030,8030,8030,0
20230825,174000,253893640,8030,8030,8030,8030,0
20230825,173900,253893640,8030,8030,8030,8030,0
20230825,173800,253893640,8030,8030,8030,8030,0
20230825,173700,253893640,8030,8030,8030,8030,0
20230825,173600,253893640,8030,8030,8030,8030,0
20230825,173500,253893640,8030,8030,8030,8030,1105
20230825,173400,253893640,8030,8030,8030,8030,0
20230825,173300,253893640,8030,8030,8030,8030,0
20230825,173200,253893640,8030,8030,8030,8030,0
20230825,173100,253893640,8030,8030,8030,8030,0
20230825,173000,253893640,8030,8030,8030,8030,0
20230825,172900,253893640,8030,8030,8030,8030,0
20230825,172800,253893640,8030,8030,8030,8030,0
20230825,172700,253893640,8030,8030,8030,8030,0
20230825,172600,253893640,8030,8030,8030,8030,0
20230825,172500,253893640,8030,8030,8030,8030,0
20230825,172400,253893640,8030,8030,8030,8030,0
20230825,172300,253893640,8030,8030,8030,8030,0
20230825,172200,253893640,8030,8030,8030,8030,0
20230825,172100,253893640,8030,8030,8030,8030,0
20230825,172000,253893640,8030,8030,8030,8030,0
20230825,171900,253893640,8030,8030,8030,8030,0
20230825,171800,253893640,8030,8030,8030,8030,0
20230825,171700,253893640,8030,8030,8030,8030,0
20230825,171600,253893640,8030,8030,8030,8030,0
20230825,171500,253893640,8030,8030,8030,8030,0
20230825,171400,253893640,8030,8030,8030,8030,0
20230825,171300,253893640,8030,8030,8030,8030,0
20230825,171200,253893640,8030,8030,8030,8030,0
20230825,171100,253893640,8030,8030,8030,8030,0
20230825,171000,253893640,8030,8030,8030,8030,0
20230825,170900,253893640,8030,8030,8030,8030,0
20230825,170800,253893640,8030,8030,8030,8030,0
20230825,170700,253893640,8030,8030,8030,8030,0
20230825,170600,253893640,8030,8030,8030,8030,0
20230825,170500,253893640,8030,8030,8030,8030,1105
20230825,170400,253893640,8030,8030,8030,8030,0
20230825,170300,253893640,8030,8030,8030,8030,0
20230825,170200,253893640,8030,8030,8030,8030,0
20230825,170100,253893640,8030,8030,8030,8030,0
20230825,170000,253893640,8030,8030,8030,8030,0
20230825,165900,253893640,8030,8030,8030,8030,0
20230825,165800,253893640,8030,8030,8030,8030,0
20230825,165700,253893640,8030,8030,8030,8030,0
20230825,165600,253893640,8030,8030,8030,8030,0
20230825,165500,253893640,8030,8030,8030,8030,0
20230825,165400,253893640,8030,8030,8030,8030,0
20230825,165300,253893640,8030,8030,8030,8030,0
20230825,165200,253893640,8030,8030,8030,8030,0
20230825,165100,253893640,8030,8030,8030,8030,0
20230825,165000,253893640,8030,8030,8030,8030,0
20230825,164900,253893640,8030,8030,8030,8030,0
20230825,164800,253893640,8030,8030,8030,8030,0
20230825,164700,253893640,8030,8030,8030,8030,0
20230825,164600,253893640,8030,8030,8030,8030,0
20230825,164500,253893640,8030,8030,8030,8030,0
20230825,164400,253893640,8030,8030,8030,8030,0
20230825,164300,253893640,8030,8030,8030,8030,0
20230825,164200,253893640,8030,8030,8030,8030,0
20230825,164100,253893640,8030,8030,8030,8030,0
20230825,164000,253893640,8030,8030,8030,8030,0
20230825,163900,253893640,8030,8030,8030,8030,0
20230825,163800,253893640,8030,8030,8030,8030,0
20230825,163700,253893640,8030,8030,8030,8030,0
20230825,163600,253893640,8030,8030,8030,8030,0
20230825,163500,253893640,8030,8030,8030,8030,1105
20230825,163400,253893640,8030,8030,8030,8030,0
20230825,163300,253893640,8030,8030,8030,8030,0
20230825,163200,253893640,8030,8030,8030,8030,0
20230825,163100,253893640,8030,8030,8030,8030,0
20230825,163000,253893640,8030,8030,8030,8030,0
20230825,162900,253893640,8030,8030,8030,8030,0
20230825,162800,253893640,8030,8030,8030,8030,0
20230825,162700,253893640,8030,8030,8030,8030,0
20230825,162600,253893640,8030,8030,8030,8030,0
20230825,162500,253893640,8030,8030,8030,8030,0
20230825,162400,253893640,8030,8030,8030,8030,0
20230825,162300,253893640,8030,8030,8030,8030,0
20230825,162200,253893640,8030,8030,8030,8030,0
20230825,162100,253893640,8030,8030,8030,8030,0
20230825,162000,253893640,8030,8030,8030,8030,0
20230825,161900,253893640,8030,8030,8030,8030,0
20230825,161800,253893640,8030,8030,8030,8030,0
20230825,161700,253893640,8030,8030,8030,8030,0
20230825,161600,253893640,8030,8030,8030,8030,0
20230825,161500,253893640,8030,8030,8030,8030,0
20230825,161400,253893640,8030,8030,8030,8030,0
20230825,161300,253893640,8030,8030,8030,8030,0
20230825,161200,253893640,8030,8030,8030,8030,0
20230825,161100,253893640,8030,8030,8030,8030,0
20230825,161000,253893640,8030,8030,8030,8030,0
20230825,160900,253893640,8030,8030,8030,8030,0
20230825,160800,253893640,8030,8030,8030,8030,0
20230825,160700,253893640,8030,8030,8030,8030,0
20230825,160600,253893640,8030,8030,8030,8030,0
20230825,160500,253893640,8030,8030,8030,8030,1105
20230825,160400,253893640,8030,8030,8030,8030,0
20230825,160300,253893640,8030,8030,8030,8030,0
20230825,160200,253893640,8030,8030,8030,8030,0
20230825,160100,253893640,8030,8030,8030,8030,0
20230825,160000,253893640,8030,8030,8030,8030,0
20230825,155900,253893640,8030,8030,8030,8030,0
20230825,155800,253893640,8030,8030,8030,8030,0
20230825,155700,253893640,8030,8030,8030,8030,0
20230825,155600,253893640,8030,8030,8030,8030,0
20230825,155500,253893640,8030,8030,8030,8030,0
20230825,155400,253893640,8030,8030,8030,8030,0
20230825,155300,253893640,8030,8030,8030,8030,0
20230825,155200,253893640,8030,8030,8030,8030,0
20230825,155100,253893640,8030,8030,8030,8030,0
20230825,155000,253893640,8030,8030,8030,8030,0
20230825,154900,253893640,8030,8030,8030,8030,0
20230825,154800,253893640,8030,8030,8030,8030,0
20230825,154700,253893640,8030,8030,8030,8030,0
20230825,154600,253893640,8030,8030,8030,8030,0
20230825,154500,253893640,8030,8030,8030,8030,0
20230825,154400,253893640,8030,8030,8030,8030,0
20230825,154300,253893640,8030,8030,8030,8030,0
20230825,154200,253893640,8030,8030,8030,8030,0
20230825,154100,253893640,8030,8030,8030,8030,0
20230825,154000,253893640,8030,8030,8030,8030,0
20230825,153900,253893640,8030,8030,8030,8030,0
20230825,153800,253893640,8030,8030,8030,8030,0
20230825,153700,253893640,8030,8030,8030,8030,0
20230825,153600,253893640,8030,8030,8030,8030,0
20230825,153500,253893640,8030,8030,8030,8030,1105
20230825,153400,253893640,8030,8030,8030,8030,0
20230825,153300,253893640,8030,8030,8030,8030,0
20230825,153200,253893640,8030,8030,8030,8030,0
20230825,153100,253893640,8030,8030,8030,8030,0
20230825,153000,253893640,8030,8030,8030,8030,1105
20230825,152900,245020490,8050,8050,8050,8050,0
20230825,152800,245020490,8050,8050,8050,8050,0
20230825,152700,245020490,8050,8050,8050,8050,0
20230825,152600,245020490,8050,8050,8050,8050,0
20230825,152500,245020490,8050,8050,8050,8050,0
20230825,152400,245020490,8050,8050,8050,8050,0
20230825,152300,245020490,8050,8050,8050,8050,0
20230825,152200,245020490,8050,8050,8050,8050,0
20230825,152100,245020490,8050,8050,8050,8050,0
20230825,152000,245020490,8050,8050,8050,8050,0
20230825,151900,245020490,8050,8050,8050,8050,611
20230825,151800,240101940,8030,8030,8030,8030,300
20230825,151700,237692940,8030,8030,8030,8030,0
20230825,151600,237692940,8030,8050,8050,8030,534
20230825,151500,233403700,8040,8040,8040,8040,23
20230825,151400,233218780,8040,8030,8040,8030,230
20230825,151300,231370580,8030,8030,8030,8030,0
20230825,151200,231370580,8030,8030,8030,8030,0
20230825,151100,231370580,8030,8030,8030,8030,1
20230825,151000,231362550,8040,8040,8040,8040,3
20230825,150900,231338430,8040,8040,8040,8040,2
20230825,150800,231322350,8040,8040,8040,8040,0
20230825,150700,231322350,8040,8040,8040,8040,0
20230825,150600,231322350,8040,8040,8040,8040,0
20230825,150500,231322350,8040,8040,8040,8040,0
20230825,150400,231322350,8040,8040,8040,8040,0
20230825,150300,231322350,8040,8040,8040,8040,0
20230825,150200,231322350,8040,8040,8040,8040,82
20230825,150100,230663070,8040,8030,8040,8030,139
20230825,150000,229546870,8040,8040,8040,8040,0
20230825,145900,229546870,8040,8040,8040,8040,0
20230825,145800,229546870,8040,8040,8040,8040,1171
20230825,145700,220132030,8050,8050,8050,8050,0
20230825,145600,220132030,8050,8050,8050,8050,0
20230825,145500,220132030,8050,8040,8050,8040,60
20230825,145400,219649530,8070,8070,8070,8070,0
20230825,145300,219649530,8070,8070,8070,8070,0
20230825,145200,219649530,8070,8070,8070,8070,100
20230825,145100,218842530,8030,8030,8030,8030,0
20230825,145000,218842530,8030,8030,8030,8030,0
20230825,144900,218842530,8030,8030,8030,8030,0
20230825,144800,218842530,8030,8030,8030,8030,0
20230825,144700,218842530,8030,8030,8030,8030,0
20230825,144600,218842530,8030,8030,8030,8030,0
20230825,144500,218842530,8030,8030,8030,8030,0
20230825,144400,218842530,8030,8030,8030,8030,0
20230825,144300,218842530,8030,8030,8030,8030,10
20230825,144200,218762230,8030,8030,8030,8030,0
20230825,144100,218762230,8030,8030,8030,8030,0
20230825,144000,218762230,8030,8030,8030,8030,0
20230825,143900,218762230,8030,8030,8030,8030,0
20230825,143800,218762230,8030,8030,8030,8030,0
20230825,143700,218762230,8030,8030,8030,8030,0
20230825,143600,218762230,8030,8030,8030,8030,730
20230825,143500,212900330,8030,8030,8030,8030,0
20230825,143400,212900330,8030,8030,8030,8030,0
20230825,143300,212900330,8030,8030,8030,8030,0
20230825,143200,212900330,8030,8030,8030,8030,0
20230825,143100,212900330,8030,8030,8030,8030,0
20230825,143000,212900330,8030,8040,8040,8030,263
20230825,142900,210787200,8070,8070,8070,8070,0
20230825,142800,210787200,8070,8070,8070,8070,0
20230825,142700,210787200,8070,8070,8070,8070,0
20230825,142600,210787200,8070,8070,8070,8070,0
20230825,142500,210787200,8070,8070,8070,8070,1
20230825,142400,210779130,8070,8070,8070,8070,0
20230825,142300,210779130,8070,8070,8070,8070,0
20230825,142200,210779130,8070,8070,8070,8070,0
20230825,142100,210779130,8070,8070,8070,8070,0
20230825,142000,210779130,8070,8070,8070,8070,68
20230825,141900,210230370,8070,8040,8070,8040,40
20230825,141800,209908620,8040,8040,8040,8040,0
20230825,141700,209908620,8040,8040,8040,8040,6
20230825,141600,209860380,8040,8040,8040,8040,8
20230825,141500,209796060,8040,8040,8040,8040,1
20230825,141400,209788020,8040,8040,8040,8040,4
20230825,141300,209755860,8030,8040,8040,8030,112
20230825,141200,208855730,8060,8060,8060,8060,0
20230825,141100,208855730,8060,8060,8060,8060,4
20230825,141000,208823490,8060,8060,8060,8060,0
20230825,140900,208823490,8060,8060,8060,8060,0
20230825,140800,208823490,8060,8060,8060,8060,216
20230825,140700,207082530,8060,8060,8060,8060,47
20230825,140600,206703710,8060,8060,8060,8060,0
20230825,140500,206703710,8060,8060,8060,8060,12
20230825,140400,206606990,8060,8060,8060,8060,100
20230825,140300,205800990,8060,8060,8060,8060,0
20230825,140200,205800990,8060,8060,8060,8060,0
20230825,140100,205800990,8060,8060,8060,8060,0
20230825,140000,205800990,8060,8060,8060,8060,19
20230825,135900,205647850,8060,8060,8060,8060,0
20230825,135800,205647850,8060,8060,8060,8060,0
20230825,135700,205647850,8060,8060,8060,8060,2
20230825,135600,205631730,8040,8040,8040,8040,20
20230825,135500,205470930,8030,8030,8030,8030,12
20230825,135400,205374570,8060,8050,8060,8050,2
20230825,135300,205358460,8030,8030,8030,8030,0
20230825,135200,205358460,8030,8030,8030,8030,0
20230825,135100,205358460,8030,8030,8030,8030,0
20230825,135000,205358460,8030,8030,8030,8030,0
20230825,134900,205358460,8030,8040,8040,8030,98
20230825,134800,204571510,8030,8030,8030,8030,0
20230825,134700,204571510,8030,8030,8030,8030,150
20230825,134600,203367010,8040,8050,8050,8040,893
20230825,134500,196181640,8060,8050,8060,8050,352
20230825,134400,193347520,8050,8050,8050,8050,0
20230825,134300,193347520,8050,8050,8050,8050,39
20230825,134200,193033570,8050,8050,8050,8050,290
20230825,134100,190699070,8060,8060,8060,8060,0
20230825,134000,190699070,8060,8060,8060,8060,0
20230825,133900,190699070,8060,8060,8060,8060,0
20230825,133800,190699070,8060,8060,8060,8060,0
20230825,133700,190699070,8060,8060,8060,8060,0
20230825,133600,190699070,8060,8060,8060,8050,612
20230825,133500,185771700,8060,8060,8060,8060,50
20230825,133400,185368700,8050,8050,8050,8050,0
20230825,133300,185368700,8050,8050,8050,8050,5
20230825,133200,185328450,8040,8040,8040,8040,0
20230825,133100,185328450,8040,8040,8040,8040,0
20230825,133000,185328450,8040,8040,8040,8040,0
20230825,132900,185328450,8040,8040,8040,8040,0
20230825,132800,185328450,8040,8040,8040,8040,1
20230825,132700,185320410,8070,8070,8070,8070,0
20230825,132600,185320410,8070,8070,8070,8070,700
20230825,132500,179671410,8070,8070,8070,8070,0
20230825,132400,179671410,8070,8070,8070,8070,0
20230825,132300,179671410,8070,8060,8070,8060,88
20230825,132200,178961710,8050,8060,8060,8050,8
20230825,132100,178897290,8060,8060,8060,8060,0
20230825,132000,178897290,8060,8060,8060,8060,0
20230825,131900,178897290,8060,8060,8060,8060,0
20230825,131800,178897290,8060,8060,8060,8060,0
20230825,131700,178897290,8060,8060,8060,8060,0
20230825,131600,178897290,8060,8060,8060,8060,1
20230825,131500,178889230,8060,8060,8060,8060,0
20230825,131400,178889230,8060,8060,8060,8060,0
20230825,131300,178889230,8060,8060,8060,8060,0
20230825,131200,178889230,8060,8060,8060,8060,0
20230825,131100,178889230,8060,8060,8060,8060,0
20230825,131000,178889230,8060,8060,8060,8060,0
20230825,130900,178889230,8060,8060,8060,8060,0
20230825,130800,178889230,8060,8060,8060,8060,1
20230825,130700,178881170,8030,8030,8030,8030,0
20230825,130600,178881170,8030,8040,8040,8030,100
20230825,130500,178078150,8040,8040,8040,8040,0
20230825,130400,178078150,8040,8040,8040,8040,2
20230825,130300,178062070,8040,8040,8040,8040,22
20230825,130200,177885190,8040,8040,8040,8040,265
20230825,130100,175754590,8040,8040,8040,8040,82
20230825,130000,175095310,8040,8040,8040,8040,2
20230825,125900,175079230,8040,8040,8040,8040,13
20230825,125800,174974710,8040,8040,8040,8040,0
20230825,125700,174974710,8040,8040,8040,8040,414
20230825,125600,171646150,8040,8040,8040,8040,340
20230825,125500,168912550,8040,8040,8040,8040,19
20230825,125400,168759790,8030,8030,8030,8030,0
20230825,125300,168759790,8030,8030,8030,8030,0
20230825,125200,168759790,8030,8030,8030,8030,0
20230825,125100,168759790,8030,8030,8030,8030,0
20230825,125000,168759790,8030,8040,8040,8030,900
20230825,124900,161532070,8040,8040,8040,8040,172
20230825,124800,160149190,8040,8040,8040,8040,0
20230825,124700,160149190,8040,8040,8040,8040,200
20230825,124600,158541190,8040,8040,8040,8040,469
20230825,124500,154770430,8050,8050,8050,8050,187
20230825,124400,153265080,8060,8060,8060,8060,0
20230825,124300,153265080,8060,8060,8060,8060,0
20230825,124200,153265080,8060,8060,8060,8060,0
20230825,124100,153265080,8060,8060,8060,8060,0
20230825,124000,153265080,8060,8060,8060,8060,1
20230825,123900,153257020,8050,8050,8050,8050,0
20230825,123800,153257020,8050,8050,8050,8050,0
20230825,123700,153257020,8050,8050,8050,8050,0
20230825,123600,153257020,8050,8050,8050,8050,100
20230825,123500,152452020,8050,8050,8050,8050,0
20230825,123400,152452020,8050,8050,8050,8050,10
20230825,123300,152371520,8050,8050,8050,8050,100
20230825,123200,151566520,8060,8060,8060,8060,0
20230825,123100,151566520,8060,8060,8060,8060,1
20230825,123000,151558460,8080,8080,8080,8080,0
20230825,122900,151558460,8080,8080,8080,8080,0
20230825,122800,151558460,8080,8080,8080,8080,15
20230825,122700,151437260,8080,8080,8080,8080,0
20230825,122600,151437260,8080,8080,8080,8080,0
20230825,122500,151437260,8080,8080,8080,8080,2
20230825,122400,151421100,8080,8080,8080,8080,0
20230825,122300,151421100,8080,8080,8080,8080,0
20230825,122200,151421100,8080,8080,8080,8080,3
20230825,122100,151396860,8080,8070,8080,8070,2
20230825,122000,151380710,8050,8050,8050,8050,0
20230825,121900,151380710,8050,8050,8050,8050,0
20230825,121800,151380710,8050,8050,8050,8050,0
20230825,121700,151380710,8050,8050,8050,8050,18
20230825,121600,151235810,8050,8050,8050,8050,0
20230825,121500,151235810,8050,8050,8050,8050,0
20230825,121400,151235810,8050,8050,8050,8050,0
20230825,121300,151235810,8050,8050,8050,8050,0
20230825,121200,151235810,8050,8060,8060,8050,2684
20230825,121100,129621470,8070,8070,8070,8070,1
20230825,121000,129613400,8060,8060,8060,8060,20
20230825,120900,129452200,8060,8060,8060,8060,0
20230825,120800,129452200,8060,8060,8060,8060,20
20230825,120700,129291000,8070,8070,8070,8070,0
20230825,120600,129291000,8070,8070,8070,8070,1
20230825,120500,129282930,8070,8070,8070,8070,0
20230825,120400,129282930,8070,8070,8070,8070,0
20230825,120300,129282930,8070,8070,8070,8070,23
20230825,120200,129097320,8070,8070,8070,8070,0
20230825,120100,129097320,8070,8070,8070,8070,0
20230825,120000,129097320,8070,8070,8070,8070,25
20230825,115900,128895570,8070,8070,8070,8060,454
20230825,115800,125233350,8080,8080,8080,8080,0
20230825,115700,125233350,8080,8080,8080,8080,1
20230825,115600,125225270,8070,8070,8070,8070,0
20230825,115500,125225270,8070,8070,8070,8070,6
20230825,115400,125176850,8070,8070,8070,8070,0
20230825,115300,125176850,8070,8070,8070,8070,0
20230825,115200,125176850,8070,8080,8080,8070,105
20230825,115100,124328500,8080,8080,8080,8080,27
20230825,115000,124110340,8080,8080,8080,8080,0
20230825,114900,124110340,8080,8080,8080,8080,0
20230825,114800,124110340,8080,8080,8080,8080,5
20230825,114700,124069940,8070,8070,8070,8070,0
20230825,114600,124069940,8070,8070,8070,8070,0
20230825,114500,124069940,8070,8070,8070,8070,120
20230825,114400,123101540,8070,8070,8070,8070,0
20230825,114300,123101540,8070,8070,8070,8070,0
20230825,114200,123101540,8070,8070,8070,8070,0
20230825,114100,123101540,8070,8070,8070,8070,0
20230825,114000,123101540,8070,8070,8070,8070,0
20230825,113900,123101540,8070,8070,8070,8070,0
20230825,113800,123101540,8070,8070,8070,8070,0
20230825,113700,123101540,8070,8070,8070,8070,0
20230825,113600,123101540,8070,8070,8070,8070,50
20230825,113500,122698040,8070,8070,8070,8070,0
20230825,113400,122698040,8070,8070,8070,8070,0
20230825,113300,122698040,8070,8070,8070,8070,0
20230825,113200,122698040,8070,8070,8070,8070,0
20230825,113100,122698040,8070,8070,8070,8070,0
20230825,113000,122698040,8070,8070,8070,8070,0
20230825,112900,122698040,8070,8070,8070,8070,0
20230825,112800,122698040,8070,8070,8070,8070,0
20230825,112700,122698040,8070,8070,8070,8070,0
20230825,112600,122698040,8070,8070,8070,8070,10
20230825,112500,122617340,8080,8080,8080,8080,11
20230825,112400,122528460,8090,8090,8090,8090,0
20230825,112300,122528460,8090,8070,8090,8070,350
20230825,112200,119702960,8070,8070,8070,8070,0
20230825,112100,119702960,8070,8070,8070,8070,0
20230825,112000,119702960,8070,8070,8070,8070,0
20230825,111900,119702960,8070,8070,8070,8070,174
20230825,111800,118298780,8070,8070,8070,8070,0
20230825,111700,118298780,8070,8070,8070,8070,0
20230825,111600,118298780,8070,8090,8090,8070,463
20230825,111500,114559060,8080,8080,8080,8080,0
20230825,111400,114559060,8080,8080,8080,8080,373
20230825,111300,111545220,8080,8080,8080,8080,1
20230825,111200,111537140,8080,8080,8080,8080,10
20230825,111100,111456340,8080,8080,8080,8080,30
20230825,111000,111213940,8080,8070,8080,8070,20
20230825,110900,111052440,8070,8070,8070,8070,0
20230825,110800,111052440,8070,8070,8070,8070,0
20230825,110700,111052440,8070,8070,8070,8070,0
20230825,110600,111052440,8070,8070,8070,8070,2
20230825,110500,111036300,8070,8070,8070,8070,0
20230825,110400,111036300,8070,8070,8070,8070,0
20230825,110300,111036300,8070,8070,8070,8070,10
20230825,110200,110955600,8080,8080,8080,8080,0
20230825,110100,110955600,8080,8080,8080,8080,1
20230825,110000,110947520,8080,8080,8080,8080,0
20230825,105900,110947520,8080,8080,8080,8080,0
20230825,105800,110947520,8080,8080,8080,8080,1
20230825,105700,110939440,8080,8080,8080,8080,0
20230825,105600,110939440,8080,8080,8080,8080,0
20230825,105500,110939440,8080,8080,8080,8080,0
20230825,105400,110939440,8080,8080,8080,8080,24
20230825,105300,110745520,8080,8080,8080,8080,0
20230825,105200,110745520,8080,8080,8080,8080,10
20230825,105100,110664720,8060,8060,8060,8060,0
20230825,105000,110664720,8060,8070,8070,8060,110
20230825,104900,109778090,8060,8060,8060,8060,0
20230825,104800,109778090,8060,8060,8060,8060,88
20230825,104700,109068810,8060,8060,8060,8060,5
20230825,104600,109028510,8060,8060,8060,8060,0
20230825,104500,109028510,8060,8060,8060,8060,0
20230825,104400,109028510,8060,8060,8060,8060,0
20230825,104300,109028510,8060,8060,8060,8060,0
20230825,104200,109028510,8060,8060,8060,8060,0
20230825,104100,109028510,8060,8060,8060,8060,0
20230825,104000,109028510,8060,8060,8060,8060,0
20230825,103900,109028510,8060,8060,8060,8060,0
20230825,103800,109028510,8060,8060,8060,8060,50
20230825,103700,108625510,8060,8060,8060,8060,20
20230825,103600,108464310,8080,8080,8080,8080,0
20230825,103500,108464310,8080,8080,8080,8080,10
20230825,103400,108383510,8080,8080,8080,8080,0
20230825,103300,108383510,8080,8080,8080,8080,0
20230825,103200,108383510,8080,8080,8080,8080,270
20230825,103100,106201910,8090,8090,8090,8090,0
20230825,103000,106201910,8090,8090,8090,8090,24
20230825,102900,106007750,8080,8080,8080,8080,250
20230825,102800,103987750,8060,8060,8060,8060,0
20230825,102700,103987750,8060,8060,8060,8060,0
20230825,102600,103987750,8060,8060,8060,8060,0
20230825,102500,103987750,8060,8060,8060,8060,0
20230825,102400,103987750,8060,8060,8060,8060,0
20230825,102300,103987750,8060,8060,8060,8060,100
20230825,102200,103181750,8060,8060,8060,8060,0
20230825,102100,103181750,8060,8060,8060,8060,0
20230825,102000,103181750,8060,8060,8060,8060,100
20230825,101900,102375750,8060,8060,8060,8060,0
20230825,101800,102375750,8060,8070,8070,8060,124
20230825,101700,101376260,8070,8070,8070,8070,45
20230825,101600,101013110,8090,8090,8090,8090,3
20230825,101500,100988840,8090,8090,8090,8090,4
20230825,101400,100956480,8080,8080,8080,8080,0
20230825,101300,100956480,8080,8080,8080,8080,10
20230825,101200,100875680,8090,8090,8090,8090,1
20230825,101100,100867590,8080,8080,8080,8080,0
20230825,101000,100867590,8080,8080,8080,8080,59
20230825,100900,100390870,8080,8080,8080,8080,300
20230825,100800,97966870,8070,8080,8080,8070,26
20230825,100700,97757040,8070,8070,8070,8070,111
20230825,100600,96861270,8070,8070,8070,8070,844
20230825,100500,90050190,8080,8080,8080,8080,0
20230825,100400,90050190,8080,8080,8080,8080,400
20230825,100300,86818190,8080,8080,8080,8080,19
20230825,100200,86664670,8080,8080,8080,8080,104
20230825,100100,85824350,8070,8070,8070,8070,4
20230825,100000,85792070,8070,8070,8070,8070,0
20230825,095900,85792070,8070,8070,8070,8070,0
20230825,095800,85792070,8070,8070,8070,8070,20
20230825,095700,85630670,8080,8080,8080,8080,0
20230825,095600,85630670,8080,8080,8080,8080,0
20230825,095500,85630670,8080,8080,8080,8080,100
20230825,095400,84822670,8080,8080,8080,8080,5
20230825,095300,84782270,8080,8080,8080,8080,4
20230825,095200,84749950,8090,8080,8090,8080,3
20230825,095100,84725690,8080,8080,8080,8080,57
20230825,095000,84265130,8080,8080,8080,8080,5
20230825,094900,84224730,8080,8080,8080,8080,0
20230825,094800,84224730,8080,8080,8080,8080,0
20230825,094700,84224730,8080,8080,8080,8080,1
20230825,094600,84216650,8070,8070,8070,8070,5
20230825,094500,84176300,8060,8060,8060,8060,500
20230825,094400,80146300,8060,8060,8060,8060,9
20230825,094300,80073760,8060,8060,8060,8060,1
20230825,094200,80065700,8080,8080,8080,8080,0
20230825,094100,80065700,8080,8080,8080,8080,0
20230825,094000,80065700,8080,8060,8080,8060,21
20230825,093900,79896420,8050,8050,8050,8050,0
20230825,093800,79896420,8050,8080,8080,8050,3
20230825,093700,79872210,8080,8080,8080,8080,0
20230825,093600,79872210,8080,8080,8080,8080,0
20230825,093500,79872210,8080,8080,8080,8080,1
20230825,093400,79864130,8080,8080,8080,8080,6
20230825,093300,79815650,8080,8080,8080,8080,20
20230825,093200,79654050,8080,8080,8080,8080,4
20230825,093100,79621730,8050,8050,8050,8050,0
20230825,093000,79621730,8050,8050,8050,8050,0
20230825,092900,79621730,8050,8060,8060,8050,660
20230825,092800,74308720,8060,8060,8060,8060,0
20230825,092700,74308720,8060,8060,8060,8060,1
20230825,092600,74300660,8060,8060,8060,8060,234
20230825,092500,72414620,8060,8060,8060,8060,0
20230825,092400,72414620,8060,8070,8070,8060,19
20230825,092300,72261470,8070,8070,8070,8070,1
20230825,092200,72253400,8080,8080,8080,8080,0
20230825,092100,72253400,8080,8080,8080,8080,0
20230825,092000,72253400,8080,8080,8080,8080,0
20230825,091900,72253400,8080,8050,8080,8050,300
20230825,091800,69835620,8050,8050,8050,8050,0
20230825,091700,69835620,8050,8070,8070,8050,52
20230825,091600,69416980,8070,8070,8070,8070,0
20230825,091500,69416980,8070,8070,8070,8050,362
20230825,091400,66500250,8070,8070,8070,8070,212
20230825,091300,64789410,8080,8080,8080,8080,103
20230825,091200,63957170,8080,8080,8080,8080,55
20230825,091100,63512770,8080,8080,8080,8080,10
20230825,091000,63431970,8080,8080,8080,8080,18
20230825,090900,63286530,8080,8070,8080,8070,313
20230825,090800,60757990,8080,8080,8080,8080,0
20230825,090700,60757990,8080,8060,8080,8060,2636
20230825,090600,39502190,8030,8030,8030,8030,0
20230825,090500,39502190,8030,8040,8070,8030,2952
20230825,090400,15740070,8020,8020,8020,8020,1
20230825,090300,15732050,8000,8000,8000,8000,0
20230825,090200,15732050,8000,8020,8020,8000,980
20230825,090100,7880890,8020,8020,8020,8020,10
20230825,090000,7800690,8020,8020,8020,8020,867