KissMeData/200230/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,201200,296062110,994,994,994,994,4341
20230725,201100,296062110,994,994,994,994,0
20230725,201000,296062110,994,994,994,994,0
20230725,200900,296062110,994,994,994,994,0
20230725,200800,296062110,994,994,994,994,0
20230725,200700,296062110,994,994,994,994,0
20230725,200600,296062110,994,994,994,994,0
20230725,200500,296062110,994,994,994,994,0
20230725,200400,296062110,994,994,994,994,0
20230725,200300,296062110,994,994,994,994,0
20230725,200200,296062110,994,994,994,994,0
20230725,200100,296062110,994,994,994,994,0
20230725,200000,296062110,994,994,994,994,0
20230725,195900,296062110,994,994,994,994,0
20230725,195800,296062110,994,994,994,994,0
20230725,195700,296062110,994,994,994,994,0
20230725,195600,296062110,994,994,994,994,0
20230725,195500,296062110,994,994,994,994,0
20230725,195400,296062110,994,994,994,994,0
20230725,195300,296062110,994,994,994,994,0
20230725,195200,296062110,994,994,994,994,0
20230725,195100,296062110,994,994,994,994,0
20230725,195000,296062110,994,994,994,994,0
20230725,194900,296062110,994,994,994,994,0
20230725,194800,296062110,994,994,994,994,0
20230725,194700,296062110,994,994,994,994,0
20230725,194600,296062110,994,994,994,994,0
20230725,194500,296062110,994,994,994,994,0
20230725,194400,296062110,994,994,994,994,0
20230725,194300,296062110,994,994,994,994,0
20230725,194200,296062110,994,994,994,994,4341
20230725,194100,296062110,994,994,994,994,0
20230725,194000,296062110,994,994,994,994,0
20230725,193900,296062110,994,994,994,994,0
20230725,193800,296062110,994,994,994,994,0
20230725,193700,296062110,994,994,994,994,0
20230725,193600,296062110,994,994,994,994,0
20230725,193500,296062110,994,994,994,994,0
20230725,193400,296062110,994,994,994,994,0
20230725,193300,296062110,994,994,994,994,0
20230725,193200,296062110,994,994,994,994,0
20230725,193100,296062110,994,994,994,994,0
20230725,193000,296062110,994,994,994,994,0
20230725,192900,296062110,994,994,994,994,0
20230725,192800,296062110,994,994,994,994,0
20230725,192700,296062110,994,994,994,994,0
20230725,192600,296062110,994,994,994,994,0
20230725,192500,296062110,994,994,994,994,0
20230725,192400,296062110,994,994,994,994,0
20230725,192300,296062110,994,994,994,994,0
20230725,192200,296062110,994,994,994,994,0
20230725,192100,296062110,994,994,994,994,0
20230725,192000,296062110,994,994,994,994,0
20230725,191900,296062110,994,994,994,994,0
20230725,191800,296062110,994,994,994,994,0
20230725,191700,296062110,994,994,994,994,0
20230725,191600,296062110,994,994,994,994,0
20230725,191500,296062110,994,994,994,994,0
20230725,191400,296062110,994,994,994,994,0
20230725,191300,296062110,994,994,994,994,0
20230725,191200,296062110,994,994,994,994,4341
20230725,191100,296062110,994,994,994,994,0
20230725,191000,296062110,994,994,994,994,0
20230725,190900,296062110,994,994,994,994,0
20230725,190800,296062110,994,994,994,994,0
20230725,190700,296062110,994,994,994,994,0
20230725,190600,296062110,994,994,994,994,0
20230725,190500,296062110,994,994,994,994,0
20230725,190400,296062110,994,994,994,994,0
20230725,190300,296062110,994,994,994,994,0
20230725,190200,296062110,994,994,994,994,0
20230725,190100,296062110,994,994,994,994,0
20230725,190000,296062110,994,994,994,994,0
20230725,185900,296062110,994,994,994,994,0
20230725,185800,296062110,994,994,994,994,0
20230725,185700,296062110,994,994,994,994,0
20230725,185600,296062110,994,994,994,994,0
20230725,185500,296062110,994,994,994,994,0
20230725,185400,296062110,994,994,994,994,0
20230725,185300,296062110,994,994,994,994,0
20230725,185200,296062110,994,994,994,994,0
20230725,185100,296062110,994,994,994,994,0
20230725,185000,296062110,994,994,994,994,0
20230725,184900,296062110,994,994,994,994,0
20230725,184800,296062110,994,994,994,994,0
20230725,184700,296062110,994,994,994,994,0
20230725,184600,296062110,994,994,994,994,0
20230725,184500,296062110,994,994,994,994,0
20230725,184400,296062110,994,994,994,994,0
20230725,184300,296062110,994,994,994,994,0
20230725,184200,296062110,994,994,994,994,4341
20230725,184100,296062110,994,994,994,994,0
20230725,184000,296062110,994,994,994,994,0
20230725,183900,296062110,994,994,994,994,0
20230725,183800,296062110,994,994,994,994,0
20230725,183700,296062110,994,994,994,994,0
20230725,183600,296062110,994,994,994,994,0
20230725,183500,296062110,994,994,994,994,0
20230725,183400,296062110,994,994,994,994,0
20230725,183300,296062110,994,994,994,994,0
20230725,183200,296062110,994,994,994,994,0
20230725,183100,296062110,994,994,994,994,0
20230725,183000,296062110,994,994,994,994,0
20230725,182900,296062110,994,994,994,994,0
20230725,182800,296062110,994,994,994,994,0
20230725,182700,296062110,994,994,994,994,0
20230725,182600,296062110,994,994,994,994,0
20230725,182500,296062110,994,994,994,994,0
20230725,182400,296062110,994,994,994,994,0
20230725,182300,296062110,994,994,994,994,0
20230725,182200,296062110,994,994,994,994,0
20230725,182100,296062110,994,994,994,994,0
20230725,182000,296062110,994,994,994,994,0
20230725,181900,296062110,994,994,994,994,0
20230725,181800,296062110,994,994,994,994,0
20230725,181700,296062110,994,994,994,994,0
20230725,181600,296062110,994,994,994,994,0
20230725,181500,296062110,994,994,994,994,0
20230725,181400,296062110,994,994,994,994,0
20230725,181300,296062110,994,994,994,994,0
20230725,181200,296062110,994,994,994,994,4341
20230725,181100,296062110,994,994,994,994,0
20230725,181000,296062110,994,994,994,994,0
20230725,180900,296062110,994,994,994,994,0
20230725,180800,296062110,994,994,994,994,0
20230725,180700,296062110,994,994,994,994,0
20230725,180600,296062110,994,994,994,994,0
20230725,180500,296062110,994,994,994,994,0
20230725,180400,296062110,994,994,994,994,0
20230725,180300,296062110,994,994,994,994,0
20230725,180200,296062110,994,994,994,994,0
20230725,180100,296062110,994,994,994,994,0
20230725,180000,296062110,994,994,994,994,0
20230725,175900,296062110,994,994,994,994,0
20230725,175800,296062110,994,994,994,994,0
20230725,175700,296062110,994,994,994,994,0
20230725,175600,296062110,994,994,994,994,0
20230725,175500,296062110,994,994,994,994,0
20230725,175400,296062110,994,994,994,994,0
20230725,175300,296062110,994,994,994,994,0
20230725,175200,296062110,994,994,994,994,0
20230725,175100,296062110,994,994,994,994,0
20230725,175000,296062110,994,994,994,994,0
20230725,174900,296062110,994,994,994,994,0
20230725,174800,296062110,994,994,994,994,0
20230725,174700,296062110,994,994,994,994,0
20230725,174600,296062110,994,994,994,994,0
20230725,174500,296062110,994,994,994,994,0
20230725,174400,296062110,994,994,994,994,0
20230725,174300,296062110,994,994,994,994,0
20230725,174200,296062110,994,994,994,994,4341
20230725,174100,296062110,994,994,994,994,0
20230725,174000,296062110,994,994,994,994,0
20230725,173900,296062110,994,994,994,994,0
20230725,173800,296062110,994,994,994,994,0
20230725,173700,296062110,994,994,994,994,0
20230725,173600,296062110,994,994,994,994,0
20230725,173500,296062110,994,994,994,994,0
20230725,173400,296062110,994,994,994,994,0
20230725,173300,296062110,994,994,994,994,0
20230725,173200,296062110,994,994,994,994,0
20230725,173100,296062110,994,994,994,994,0
20230725,173000,296062110,994,994,994,994,0
20230725,172900,296062110,994,994,994,994,0
20230725,172800,296062110,994,994,994,994,0
20230725,172700,296062110,994,994,994,994,0
20230725,172600,296062110,994,994,994,994,0
20230725,172500,296062110,994,994,994,994,0
20230725,172400,296062110,994,994,994,994,0
20230725,172300,296062110,994,994,994,994,0
20230725,172200,296062110,994,994,994,994,0
20230725,172100,296062110,994,994,994,994,0
20230725,172000,296062110,994,994,994,994,0
20230725,171900,296062110,994,994,994,994,0
20230725,171800,296062110,994,994,994,994,0
20230725,171700,296062110,994,994,994,994,0
20230725,171600,296062110,994,994,994,994,0
20230725,171500,296062110,994,994,994,994,0
20230725,171400,296062110,994,994,994,994,0
20230725,171300,296062110,994,994,994,994,0
20230725,171200,296062110,994,994,994,994,4341
20230725,171100,296062110,994,994,994,994,0
20230725,171000,296062110,994,994,994,994,0
20230725,170900,296062110,994,994,994,994,0
20230725,170800,296062110,994,994,994,994,0
20230725,170700,296062110,994,994,994,994,0
20230725,170600,296062110,994,994,994,994,0
20230725,170500,296062110,994,994,994,994,0
20230725,170400,296062110,994,994,994,994,0
20230725,170300,296062110,994,994,994,994,0
20230725,170200,296062110,994,994,994,994,0
20230725,170100,296062110,994,994,994,994,0
20230725,170000,296062110,994,994,994,994,0
20230725,165900,296062110,994,994,994,994,0
20230725,165800,296062110,994,994,994,994,0
20230725,165700,296062110,994,994,994,994,0
20230725,165600,296062110,994,994,994,994,0
20230725,165500,296062110,994,994,994,994,0
20230725,165400,296062110,994,994,994,994,0
20230725,165300,296062110,994,994,994,994,0
20230725,165200,296062110,994,994,994,994,0
20230725,165100,296062110,994,994,994,994,0
20230725,165000,296062110,994,994,994,994,0
20230725,164900,296062110,994,994,994,994,0
20230725,164800,296062110,994,994,994,994,0
20230725,164700,296062110,994,994,994,994,0
20230725,164600,296062110,994,994,994,994,0
20230725,164500,296062110,994,994,994,994,0
20230725,164400,296062110,994,994,994,994,0
20230725,164300,296062110,994,994,994,994,0
20230725,164200,296062110,994,994,994,994,4341
20230725,164100,296062110,994,994,994,994,0
20230725,164000,296062110,994,994,994,994,0
20230725,163900,296062110,994,994,994,994,0
20230725,163800,296062110,994,994,994,994,0
20230725,163700,296062110,994,994,994,994,0
20230725,163600,296062110,994,994,994,994,0
20230725,163500,296062110,994,994,994,994,0
20230725,163400,296062110,994,994,994,994,0
20230725,163300,296062110,994,994,994,994,0
20230725,163200,296062110,994,994,994,994,0
20230725,163100,296062110,994,994,994,994,0
20230725,163000,296062110,994,994,994,994,0
20230725,162900,296062110,994,994,994,994,0
20230725,162800,296062110,994,994,994,994,0
20230725,162700,296062110,994,994,994,994,0
20230725,162600,296062110,994,994,994,994,0
20230725,162500,296062110,994,994,994,994,0
20230725,162400,296062110,994,994,994,994,0
20230725,162300,296062110,994,994,994,994,0
20230725,162200,296062110,994,994,994,994,0
20230725,162100,296062110,994,994,994,994,0
20230725,162000,296062110,994,994,994,994,0
20230725,161900,296062110,994,994,994,994,0
20230725,161800,296062110,994,994,994,994,0
20230725,161700,296062110,994,994,994,994,0
20230725,161600,296062110,994,994,994,994,0
20230725,161500,296062110,994,994,994,994,0
20230725,161400,296062110,994,994,994,994,0
20230725,161300,296062110,994,994,994,994,0
20230725,161200,296062110,994,994,994,994,4341
20230725,161100,296062110,994,994,994,994,0
20230725,161000,296062110,994,994,994,994,0
20230725,160900,296062110,994,994,994,994,0
20230725,160800,296062110,994,994,994,994,0
20230725,160700,296062110,994,994,994,994,0
20230725,160600,296062110,994,994,994,994,0
20230725,160500,296062110,994,994,994,994,0
20230725,160400,296062110,994,994,994,994,0
20230725,160300,296062110,994,994,994,994,0
20230725,160200,296062110,994,994,994,994,0
20230725,160100,296062110,994,994,994,994,0
20230725,160000,296062110,994,994,994,994,0
20230725,155900,296062110,994,994,994,994,0
20230725,155800,296062110,994,994,994,994,0
20230725,155700,296062110,994,994,994,994,0
20230725,155600,296062110,994,994,994,994,0
20230725,155500,296062110,994,994,994,994,0
20230725,155400,296062110,994,994,994,994,0
20230725,155300,296062110,994,994,994,994,0
20230725,155200,296062110,994,994,994,994,0
20230725,155100,296062110,994,994,994,994,0
20230725,155000,296062110,994,994,994,994,0
20230725,154900,296062110,994,994,994,994,0
20230725,154800,296062110,994,994,994,994,0
20230725,154700,296062110,994,994,994,994,0
20230725,154600,296062110,994,994,994,994,0
20230725,154500,296062110,994,994,994,994,0
20230725,154400,296062110,994,994,994,994,0
20230725,154300,296062110,994,994,994,994,0
20230725,154200,296062110,994,994,994,994,4341
20230725,154100,296062110,994,994,994,994,0
20230725,154000,296062110,994,994,994,994,0
20230725,153900,296062110,994,994,994,994,0
20230725,153800,296062110,994,994,994,994,0
20230725,153700,296062110,994,994,994,994,0
20230725,153600,296062110,994,994,994,994,0
20230725,153500,296062110,994,994,994,994,0
20230725,153400,296062110,994,994,994,994,0
20230725,153300,296062110,994,994,994,994,0
20230725,153200,296062110,994,994,994,994,0
20230725,153100,296062110,994,994,994,994,0
20230725,153000,296062110,994,994,994,994,4341
20230725,152900,291747156,981,981,981,981,0
20230725,152800,291747156,981,981,981,981,0
20230725,152700,291747156,981,981,981,981,0
20230725,152600,291747156,981,981,981,981,0
20230725,152500,291747156,981,981,981,981,0
20230725,152400,291747156,981,981,981,981,0
20230725,152300,291747156,981,981,981,981,0
20230725,152200,291747156,981,981,981,981,0
20230725,152100,291747156,981,981,981,981,0
20230725,152000,291747156,981,981,981,981,0
20230725,151900,291747156,981,982,983,981,177
20230725,151800,291573349,981,982,982,981,1015
20230725,151700,290576634,981,982,982,981,2142
20230725,151600,288475300,982,982,982,981,51
20230725,151500,288425265,982,983,983,982,501
20230725,151400,287932783,982,982,982,982,7
20230725,151300,287925909,983,983,983,983,101
20230725,151200,287826626,981,981,981,981,100
20230725,151100,287728526,983,983,983,983,0
20230725,151000,287728526,983,983,983,983,0
20230725,150900,287728526,983,983,983,983,0
20230725,150800,287728526,983,983,983,983,0
20230725,150700,287728526,983,983,983,983,0
20230725,150600,287728526,983,983,983,983,0
20230725,150500,287728526,983,984,984,983,101
20230725,150400,287629242,985,985,985,985,0
20230725,150300,287629242,985,985,985,985,0
20230725,150200,287629242,985,985,985,985,3
20230725,150100,287626287,980,984,984,980,1500
20230725,150000,286155627,984,984,984,984,0
20230725,145900,286155627,984,984,984,984,5
20230725,145800,286150707,985,981,985,981,7
20230725,145700,286143816,981,984,984,981,11387
20230725,145600,274968001,984,984,984,984,49
20230725,145500,274919785,984,984,984,984,908
20230725,145400,274026313,984,984,984,984,40
20230725,145300,273986953,984,984,984,984,32
20230725,145200,273955465,984,984,984,984,1049
20230725,145100,272923249,985,985,985,985,302
20230725,145000,272625779,985,985,985,985,30
20230725,144900,272596229,984,984,984,984,0
20230725,144800,272596229,984,984,984,984,20
20230725,144700,272576549,984,984,984,984,0
20230725,144600,272576549,984,984,984,983,201
20230725,144500,272378815,983,983,983,983,51
20230725,144400,272328682,983,983,984,983,6465
20230725,144300,265968987,984,983,984,983,51
20230725,144200,265918852,983,984,984,983,1324
20230725,144100,264616085,984,985,985,984,1301
20230725,144000,263335447,985,985,985,985,0
20230725,143900,263335447,985,985,985,985,0
20230725,143800,263335447,985,985,985,985,0
20230725,143700,263335447,985,986,986,985,4000
20230725,143600,259393919,987,987,987,987,1024
20230725,143500,258383231,988,988,988,988,0
20230725,143400,258383231,988,988,988,988,5
20230725,143300,258378291,988,988,988,988,0
20230725,143200,258378291,988,988,988,988,101
20230725,143100,258278503,988,988,988,988,0
20230725,143000,258278503,988,988,988,988,76
20230725,142900,258203415,987,987,987,987,0
20230725,142800,258203415,987,987,987,987,2
20230725,142700,258201441,987,987,987,987,0
20230725,142600,258201441,987,987,987,987,50
20230725,142500,258152091,987,987,987,987,50
20230725,142400,258102741,988,988,988,988,50
20230725,142300,258053341,988,987,988,987,1526
20230725,142200,256545663,987,987,987,987,376
20230725,142100,256174551,987,987,987,987,80
20230725,142000,256095591,987,988,988,987,666
20230725,141900,255438134,988,988,988,988,0
20230725,141800,255438134,988,988,988,988,1
20230725,141700,255437146,989,989,989,989,200
20230725,141600,255239346,989,989,989,989,0
20230725,141500,255239346,989,989,989,989,0
20230725,141400,255239346,989,989,989,989,10
20230725,141300,255229456,989,989,989,989,5
20230725,141200,255224511,989,989,989,989,0
20230725,141100,255224511,989,989,989,989,0
20230725,141000,255224511,989,989,989,989,0
20230725,140900,255224511,989,989,989,989,0
20230725,140800,255224511,989,989,989,989,500
20230725,140700,254730011,989,989,989,989,0
20230725,140600,254730011,989,989,989,989,10
20230725,140500,254720121,990,990,990,990,0
20230725,140400,254720121,990,990,990,990,0
20230725,140300,254720121,990,990,990,990,200
20230725,140200,254522121,990,985,990,984,4704
20230725,140100,249889424,986,986,986,986,5
20230725,140000,249884494,986,986,986,985,8050
20230725,135900,241952862,986,986,986,986,0
20230725,135800,241952862,986,987,987,985,17155
20230725,135700,225044295,986,986,986,986,759
20230725,135600,224295921,987,987,987,987,103
20230725,135500,224194260,987,987,987,986,307
20230725,135400,223891555,987,987,987,987,3
20230725,135300,223888594,986,986,986,986,49
20230725,135200,223840280,986,986,986,986,564
20230725,135100,223284176,986,986,986,986,663
20230725,135000,222630458,987,987,987,987,10
20230725,134900,222620588,987,985,987,985,318
20230725,134800,222307284,986,986,986,986,5
20230725,134700,222302354,986,986,986,986,0
20230725,134600,222302354,986,986,986,986,5
20230725,134500,222297424,985,985,985,985,496
20230725,134400,221808864,986,986,986,986,17
20230725,134300,221792102,986,986,986,986,1562
20230725,134200,220251970,986,986,986,986,442
20230725,134100,219816158,986,987,987,986,660
20230725,134000,219165296,987,987,987,987,17
20230725,133900,219148517,987,987,987,987,128
20230725,133800,219022181,987,987,987,987,0
20230725,133700,219022181,987,987,987,987,0
20230725,133600,219022181,987,987,987,987,199
20230725,133500,218825768,987,986,987,986,2984
20230725,133400,215883543,986,986,986,986,1067
20230725,133300,214831481,986,986,986,986,0
20230725,133200,214831481,986,986,986,986,0
20230725,133100,214831481,986,986,986,986,100
20230725,133000,214732881,986,986,986,986,1791
20230725,132900,212966955,987,987,987,987,0
20230725,132800,212966955,987,987,987,987,0
20230725,132700,212966955,987,987,987,987,301
20230725,132600,212669868,985,985,985,985,1
20230725,132500,212668883,985,987,987,985,747
20230725,132400,211931792,987,986,987,986,1931
20230725,132300,210026609,986,986,986,986,166
20230725,132200,209862933,986,986,986,985,1143
20230725,132100,208735936,986,986,986,986,1484
20230725,132000,207272712,987,987,987,987,3
20230725,131900,207269751,987,986,987,986,208
20230725,131800,207064659,987,987,987,987,1
20230725,131700,207063672,987,987,987,987,1084
20230725,131600,205993764,988,989,989,988,7594
20230725,131500,198484458,990,990,990,990,10
20230725,131400,198474558,990,990,990,990,101
20230725,131300,198374568,990,990,990,990,0
20230725,131200,198374568,990,990,990,990,0
20230725,131100,198374568,990,990,990,990,0
20230725,131000,198374568,990,990,990,990,0
20230725,130900,198374568,990,990,990,990,20
20230725,130800,198354768,990,990,990,990,100
20230725,130700,198255768,990,990,990,990,0
20230725,130600,198255768,990,990,990,990,27
20230725,130500,198229038,990,990,990,990,0
20230725,130400,198229038,990,990,990,990,3
20230725,130300,198226068,990,990,990,990,223
20230725,130200,198005298,990,990,990,990,656
20230725,130100,197355858,990,990,990,990,352
20230725,130000,197007378,991,991,991,991,0
20230725,125900,197007378,991,992,992,991,6
20230725,125800,197001427,992,992,992,992,1
20230725,125700,197000435,993,993,993,993,1
20230725,125600,196999442,993,993,993,993,0
20230725,125500,196999442,993,993,993,993,100
20230725,125400,196900142,993,993,993,993,233
20230725,125300,196668773,992,991,992,991,273
20230725,125200,196398097,990,990,990,990,5
20230725,125100,196393147,990,990,990,990,1
20230725,125000,196392157,990,991,991,990,1053
20230725,124900,195349677,991,991,991,991,114
20230725,124800,195236703,991,991,991,991,0
20230725,124700,195236703,991,991,991,990,1050
20230725,124600,194196653,991,991,991,991,170
20230725,124500,194028183,992,991,992,991,60
20230725,124400,193968718,991,991,991,991,0
20230725,124300,193968718,991,991,991,991,0
20230725,124200,193968718,991,991,991,991,282
20230725,124100,193689256,991,991,991,991,0
20230725,124000,193689256,991,991,991,991,0
20230725,123900,193689256,991,991,991,991,10
20230725,123800,193679346,991,991,991,991,10
20230725,123700,193669436,991,991,991,991,8
20230725,123600,193661508,990,990,990,990,100
20230725,123500,193562508,990,990,990,990,10
20230725,123400,193552608,991,991,991,991,0
20230725,123300,193552608,991,991,991,991,0
20230725,123200,193552608,991,991,991,991,0
20230725,123100,193552608,991,991,991,991,13
20230725,123000,193539725,991,991,991,991,0
20230725,122900,193539725,991,991,991,991,1000
20230725,122800,192548725,991,991,991,991,7
20230725,122700,192541788,993,993,993,993,1
20230725,122600,192540795,988,989,989,988,100
20230725,122500,192441993,988,988,988,988,0
20230725,122400,192441993,988,988,988,988,100
20230725,122300,192343193,990,990,990,990,0
20230725,122200,192343193,990,990,990,990,0
20230725,122100,192343193,990,990,990,990,0
20230725,122000,192343193,990,990,990,990,210
20230725,121900,192135293,994,994,994,994,2
20230725,121800,192133305,994,994,994,994,515
20230725,121700,191621395,994,994,994,994,1
20230725,121600,191620401,994,994,994,994,0
20230725,121500,191620401,994,994,994,994,12
20230725,121400,191608473,996,996,996,996,0
20230725,121300,191608473,996,996,996,996,0
20230725,121200,191608473,996,996,996,996,0
20230725,121100,191608473,996,996,996,996,0
20230725,121000,191608473,996,996,996,996,0
20230725,120900,191608473,996,996,996,996,0
20230725,120800,191608473,996,995,996,995,100
20230725,120700,191508883,996,996,996,996,0
20230725,120600,191508883,996,988,996,988,3018
20230725,120500,188517333,988,988,988,988,1000
20230725,120400,187529333,986,986,986,986,392
20230725,120300,187142821,985,986,986,985,1200
20230725,120200,185960593,986,990,990,986,8900
20230725,120100,177180869,990,990,990,990,100
20230725,120000,177081869,990,990,990,990,30
20230725,115900,177052169,990,990,990,990,20
20230725,115800,177032369,990,990,990,990,0
20230725,115700,177032369,990,990,990,990,0
20230725,115600,177032369,990,988,990,988,3567
20230725,115500,173502159,990,989,990,989,2380
20230725,115400,171145961,988,988,988,988,1000
20230725,115300,170157961,988,989,989,988,1307
20230725,115200,168866338,988,988,988,988,380
20230725,115100,168490898,988,988,988,988,672
20230725,115000,167826962,990,989,990,989,500
20230725,114900,167332003,989,989,989,989,0
20230725,114800,167332003,989,989,989,989,100
20230725,114700,167233103,989,989,989,989,20
20230725,114600,167213323,989,989,989,989,2
20230725,114500,167211345,989,990,990,989,252
20230725,114400,166962115,990,990,990,990,0
20230725,114300,166962115,990,990,990,990,50
20230725,114200,166912615,990,990,990,990,30
20230725,114100,166882915,990,990,990,990,100
20230725,114000,166783915,989,989,989,989,165
20230725,113900,166620730,989,990,990,989,201
20230725,113800,166421940,990,990,990,990,26
20230725,113700,166396200,990,990,990,990,150
20230725,113600,166247700,990,990,990,990,510
20230725,113500,165742800,990,990,990,990,0
20230725,113400,165742800,990,990,990,990,312
20230725,113300,165433920,990,990,990,990,1
20230725,113200,165432930,990,990,990,990,371
20230725,113100,165065640,990,990,990,990,0
20230725,113000,165065640,990,990,990,990,0
20230725,112900,165065640,990,990,990,990,0
20230725,112800,165065640,990,990,990,990,5
20230725,112700,165060690,990,990,990,990,3
20230725,112600,165057720,990,990,990,990,980
20230725,112500,164087520,990,990,990,990,0
20230725,112400,164087520,990,990,990,990,0
20230725,112300,164087520,990,989,990,989,1065
20230725,112200,163034230,989,989,989,989,0
20230725,112100,163034230,989,989,989,989,10
20230725,112000,163024340,990,990,990,990,5
20230725,111900,163019390,990,990,990,990,99
20230725,111800,162921380,990,990,990,990,50
20230725,111700,162871880,985,985,985,985,0
20230725,111600,162871880,985,985,985,985,1
20230725,111500,162870895,985,989,989,985,22648
20230725,111400,140554943,989,989,989,989,12
20230725,111300,140543075,990,989,990,989,11
20230725,111200,140532195,987,987,987,987,1
20230725,111100,140531208,987,987,987,987,1
20230725,111000,140530221,986,986,986,986,0
20230725,110900,140530221,986,988,988,986,10700
20230725,110800,129976825,989,988,989,988,287
20230725,110700,129693268,988,988,988,988,0
20230725,110600,129693268,988,989,989,988,5000
20230725,110500,124752744,989,991,991,989,13143
20230725,110400,111743173,991,991,991,991,2600
20230725,110300,109166573,991,991,991,991,27
20230725,110200,109139816,991,992,993,991,1606
20230725,110100,107547268,992,992,992,992,0
20230725,110000,107547268,992,991,992,991,1049
20230725,105900,106507708,991,992,992,991,41
20230725,105800,106467076,992,993,993,992,488
20230725,105700,105982693,993,992,993,992,2260
20230725,105600,103740673,992,993,993,992,2804
20230725,105500,100959091,993,993,993,993,200
20230725,105400,100760491,993,993,993,993,0
20230725,105300,100760491,993,993,993,993,2
20230725,105200,100758505,993,993,993,993,6
20230725,105100,100752547,993,993,993,993,3
20230725,105000,100749568,992,993,993,992,465
20230725,104900,100287880,993,993,993,993,0
20230725,104800,100287880,993,993,993,993,0
20230725,104700,100287880,993,993,993,993,0
20230725,104600,100287880,993,993,993,993,124
20230725,104500,100164748,993,993,993,993,104
20230725,104400,100061476,992,992,992,992,25
20230725,104300,100036676,992,992,992,992,0
20230725,104200,100036676,992,994,994,992,3000
20230725,104100,97058938,994,994,994,994,100
20230725,104000,96959538,994,994,994,994,385
20230725,103900,96576848,994,994,994,994,76
20230725,103800,96501304,994,994,994,994,0
20230725,103700,96501304,994,994,994,994,66
20230725,103600,96435700,994,994,994,994,218
20230725,103500,96219008,994,994,994,994,4
20230725,103400,96215032,997,997,997,997,0
20230725,103300,96215032,997,997,997,997,0
20230725,103200,96215032,997,994,997,994,502
20230725,103100,95716038,994,994,994,994,0
20230725,103000,95716038,994,994,994,994,500
20230725,102900,95219038,998,998,998,998,0
20230725,102800,95219038,998,998,998,998,0
20230725,102700,95219038,998,998,998,998,0
20230725,102600,95219038,998,998,998,998,0
20230725,102500,95219038,998,998,998,998,24
20230725,102400,95195086,998,998,998,998,0
20230725,102300,95195086,998,998,998,998,1
20230725,102200,95194088,998,998,998,998,0
20230725,102100,95194088,998,998,998,998,0
20230725,102000,95194088,998,993,998,993,11
20230725,101900,95183160,993,993,993,993,0
20230725,101800,95183160,993,993,993,993,0
20230725,101700,95183160,993,993,993,993,200
20230725,101600,94984560,998,998,998,998,1
20230725,101500,94983562,999,999,999,999,0
20230725,101400,94983562,999,999,999,999,0
20230725,101300,94983562,999,999,999,999,5
20230725,101200,94978567,993,993,993,993,0
20230725,101100,94978567,993,993,993,993,2799
20230725,101000,92199160,993,993,993,993,524
20230725,100900,91678828,994,996,996,994,8627
20230725,100800,83097752,996,996,996,996,400
20230725,100700,82699352,996,996,996,996,134
20230725,100600,82565888,999,999,999,999,5
20230725,100500,82560893,996,996,996,996,0
20230725,100400,82560893,996,996,996,996,10
20230725,100300,82550933,996,996,996,996,0
20230725,100200,82550933,996,997,997,996,715
20230725,100100,81838555,999,999,999,999,0
20230725,100000,81838555,999,999,999,999,1
20230725,095900,81837556,996,996,996,996,0
20230725,095800,81837556,996,996,996,996,0
20230725,095700,81837556,996,996,996,996,123
20230725,095600,81715048,996,996,996,996,515
20230725,095500,81202108,996,996,996,996,1005
20230725,095400,80201128,995,995,995,995,0
20230725,095300,80201128,995,995,995,995,389
20230725,095200,79814073,995,996,996,995,1444
20230725,095100,78376673,996,996,996,996,125
20230725,095000,78252173,996,996,996,996,80
20230725,094900,78172493,996,996,996,996,25
20230725,094800,78147593,996,996,996,996,0
20230725,094700,78147593,996,996,996,996,0
20230725,094600,78147593,996,996,996,996,0
20230725,094500,78147593,996,996,996,996,881
20230725,094400,77270117,996,998,998,996,4120
20230725,094300,73163765,997,1000,1000,997,566
20230725,094200,72598125,997,997,997,997,313
20230725,094100,72286064,997,1000,1000,997,379
20230725,094000,71907812,1000,1000,1000,1000,0
20230725,093900,71907812,1000,1000,1000,1000,0
20230725,093800,71907812,1000,999,1000,999,5
20230725,093700,71902816,999,999,999,999,600
20230725,093600,71303416,1000,1000,1000,1000,3000
20230725,093500,68303416,998,998,998,998,0
20230725,093400,68303416,998,1000,1000,998,27
20230725,093300,68276456,1000,998,1000,998,20000
20230725,093200,48278742,998,996,998,996,1001
20230725,093100,47281744,996,996,996,996,0
20230725,093000,47281744,996,996,996,996,4
20230725,092900,47277760,998,996,998,996,996
20230725,092800,46284664,996,995,996,994,93
20230725,092700,46192063,996,996,996,996,5
20230725,092600,46187083,996,996,996,996,0
20230725,092500,46187083,996,996,996,996,1
20230725,092400,46186087,998,998,998,998,262
20230725,092300,45924611,1000,1000,1000,1000,1
20230725,092200,45923611,998,993,998,993,1560
20230725,092100,44374031,993,993,993,993,0
20230725,092000,44374031,993,1000,1000,993,2442
20230725,091900,41945564,1000,999,1000,999,1000
20230725,091800,40946064,1000,1000,1000,1000,0
20230725,091700,40946064,1000,998,1000,998,2000
20230725,091600,38946941,995,995,995,995,1313
20230725,091500,37640506,992,992,992,992,50
20230725,091400,37590906,991,991,991,991,0
20230725,091300,37590906,991,991,994,991,5849
20230725,091200,31794265,995,995,995,995,25
20230725,091100,31769390,995,995,995,995,512
20230725,091000,31259950,995,991,995,991,110
20230725,090900,31150900,991,1000,1000,991,905
20230725,090800,30253802,1000,1000,1000,1000,20
20230725,090700,30233802,1000,995,1000,995,286
20230725,090600,29949111,995,993,995,988,20577
20230725,090500,9557068,992,995,995,991,3091
20230725,090400,6490074,998,998,998,998,20
20230725,090300,6470114,993,994,994,991,1885
20230725,090200,4598503,998,996,998,995,1212
20230725,090100,3391955,995,995,995,995,0
20230725,090000,3391955,995,995,995,995,3409