KissMeData/007120/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,184600,563983970,1430,1430,1430,1430,3125
20230725,184500,563983970,1430,1430,1430,1430,0
20230725,184400,563983970,1430,1430,1430,1430,0
20230725,184300,563983970,1430,1430,1430,1430,0
20230725,184200,563983970,1430,1430,1430,1430,0
20230725,184100,563983970,1430,1430,1430,1430,0
20230725,184000,563983970,1430,1430,1430,1430,0
20230725,183900,563983970,1430,1430,1430,1430,0
20230725,183800,563983970,1430,1430,1430,1430,0
20230725,183700,563983970,1430,1430,1430,1430,0
20230725,183600,563983970,1430,1430,1430,1430,0
20230725,183500,563983970,1430,1430,1430,1430,0
20230725,183400,563983970,1430,1430,1430,1430,0
20230725,183300,563983970,1430,1430,1430,1430,0
20230725,183200,563983970,1430,1430,1430,1430,0
20230725,183100,563983970,1430,1430,1430,1430,0
20230725,183000,563983970,1430,1430,1430,1430,0
20230725,182900,563983970,1430,1430,1430,1430,0
20230725,182800,563983970,1430,1430,1430,1430,0
20230725,182700,563983970,1430,1430,1430,1430,0
20230725,182600,563983970,1430,1430,1430,1430,0
20230725,182500,563983970,1430,1430,1430,1430,0
20230725,182400,563983970,1430,1430,1430,1430,0
20230725,182300,563983970,1430,1430,1430,1430,0
20230725,182200,563983970,1430,1430,1430,1430,0
20230725,182100,563983970,1430,1430,1430,1430,0
20230725,182000,563983970,1430,1430,1430,1430,0
20230725,181900,563983970,1430,1430,1430,1430,0
20230725,181800,563983970,1430,1430,1430,1430,0
20230725,181700,563983970,1430,1430,1430,1430,0
20230725,181600,563983970,1430,1430,1430,1430,3125
20230725,181500,563983970,1430,1430,1430,1430,0
20230725,181400,563983970,1430,1430,1430,1430,0
20230725,181300,563983970,1430,1430,1430,1430,0
20230725,181200,563983970,1430,1430,1430,1430,0
20230725,181100,563983970,1430,1430,1430,1430,0
20230725,181000,563983970,1430,1430,1430,1430,0
20230725,180900,563983970,1430,1430,1430,1430,0
20230725,180800,563983970,1430,1430,1430,1430,0
20230725,180700,563983970,1430,1430,1430,1430,0
20230725,180600,563983970,1430,1430,1430,1430,0
20230725,180500,563983970,1430,1430,1430,1430,0
20230725,180400,563983970,1430,1430,1430,1430,0
20230725,180300,563983970,1430,1430,1430,1430,0
20230725,180200,563983970,1430,1430,1430,1430,0
20230725,180100,563983970,1430,1430,1430,1430,0
20230725,180000,563983970,1430,1430,1430,1430,0
20230725,175900,563983970,1430,1430,1430,1430,0
20230725,175800,563983970,1430,1430,1430,1430,0
20230725,175700,563983970,1430,1430,1430,1430,0
20230725,175600,563983970,1430,1430,1430,1430,0
20230725,175500,563983970,1430,1430,1430,1430,0
20230725,175400,563983970,1430,1430,1430,1430,0
20230725,175300,563983970,1430,1430,1430,1430,0
20230725,175200,563983970,1430,1430,1430,1430,0
20230725,175100,563983970,1430,1430,1430,1430,0
20230725,175000,563983970,1430,1430,1430,1430,0
20230725,174900,563983970,1430,1430,1430,1430,0
20230725,174800,563983970,1430,1430,1430,1430,0
20230725,174700,563983970,1430,1430,1430,1430,0
20230725,174600,563983970,1430,1430,1430,1430,3125
20230725,174500,563983970,1430,1430,1430,1430,0
20230725,174400,563983970,1430,1430,1430,1430,0
20230725,174300,563983970,1430,1430,1430,1430,0
20230725,174200,563983970,1430,1430,1430,1430,0
20230725,174100,563983970,1430,1430,1430,1430,0
20230725,174000,563983970,1430,1430,1430,1430,0
20230725,173900,563983970,1430,1430,1430,1430,0
20230725,173800,563983970,1430,1430,1430,1430,0
20230725,173700,563983970,1430,1430,1430,1430,0
20230725,173600,563983970,1430,1430,1430,1430,0
20230725,173500,563983970,1430,1430,1430,1430,0
20230725,173400,563983970,1430,1430,1430,1430,0
20230725,173300,563983970,1430,1430,1430,1430,0
20230725,173200,563983970,1430,1430,1430,1430,0
20230725,173100,563983970,1430,1430,1430,1430,0
20230725,173000,563983970,1430,1430,1430,1430,0
20230725,172900,563983970,1430,1430,1430,1430,0
20230725,172800,563983970,1430,1430,1430,1430,0
20230725,172700,563983970,1430,1430,1430,1430,0
20230725,172600,563983970,1430,1430,1430,1430,0
20230725,172500,563983970,1430,1430,1430,1430,0
20230725,172400,563983970,1430,1430,1430,1430,0
20230725,172300,563983970,1430,1430,1430,1430,0
20230725,172200,563983970,1430,1430,1430,1430,0
20230725,172100,563983970,1430,1430,1430,1430,0
20230725,172000,563983970,1430,1430,1430,1430,0
20230725,171900,563983970,1430,1430,1430,1430,0
20230725,171800,563983970,1430,1430,1430,1430,0
20230725,171700,563983970,1430,1430,1430,1430,0
20230725,171600,563983970,1430,1430,1430,1430,3125
20230725,171500,563983970,1430,1430,1430,1430,0
20230725,171400,563983970,1430,1430,1430,1430,0
20230725,171300,563983970,1430,1430,1430,1430,0
20230725,171200,563983970,1430,1430,1430,1430,0
20230725,171100,563983970,1430,1430,1430,1430,0
20230725,171000,563983970,1430,1430,1430,1430,0
20230725,170900,563983970,1430,1430,1430,1430,0
20230725,170800,563983970,1430,1430,1430,1430,0
20230725,170700,563983970,1430,1430,1430,1430,0
20230725,170600,563983970,1430,1430,1430,1430,0
20230725,170500,563983970,1430,1430,1430,1430,0
20230725,170400,563983970,1430,1430,1430,1430,0
20230725,170300,563983970,1430,1430,1430,1430,0
20230725,170200,563983970,1430,1430,1430,1430,0
20230725,170100,563983970,1430,1430,1430,1430,0
20230725,170000,563983970,1430,1430,1430,1430,0
20230725,165900,563983970,1430,1430,1430,1430,0
20230725,165800,563983970,1430,1430,1430,1430,0
20230725,165700,563983970,1430,1430,1430,1430,0
20230725,165600,563983970,1430,1430,1430,1430,0
20230725,165500,563983970,1430,1430,1430,1430,0
20230725,165400,563983970,1430,1430,1430,1430,0
20230725,165300,563983970,1430,1430,1430,1430,0
20230725,165200,563983970,1430,1430,1430,1430,0
20230725,165100,563983970,1430,1430,1430,1430,0
20230725,165000,563983970,1430,1430,1430,1430,0
20230725,164900,563983970,1430,1430,1430,1430,0
20230725,164800,563983970,1430,1430,1430,1430,0
20230725,164700,563983970,1430,1430,1430,1430,0
20230725,164600,563983970,1430,1430,1430,1430,3125
20230725,164500,563983970,1430,1430,1430,1430,0
20230725,164400,563983970,1430,1430,1430,1430,0
20230725,164300,563983970,1430,1430,1430,1430,0
20230725,164200,563983970,1430,1430,1430,1430,0
20230725,164100,563983970,1430,1430,1430,1430,0
20230725,164000,563983970,1430,1430,1430,1430,0
20230725,163900,563983970,1430,1430,1430,1430,0
20230725,163800,563983970,1430,1430,1430,1430,0
20230725,163700,563983970,1430,1430,1430,1430,0
20230725,163600,563983970,1430,1430,1430,1430,0
20230725,163500,563983970,1430,1430,1430,1430,0
20230725,163400,563983970,1430,1430,1430,1430,0
20230725,163300,563983970,1430,1430,1430,1430,0
20230725,163200,563983970,1430,1430,1430,1430,0
20230725,163100,563983970,1430,1430,1430,1430,0
20230725,163000,563983970,1430,1430,1430,1430,0
20230725,162900,563983970,1430,1430,1430,1430,0
20230725,162800,563983970,1430,1430,1430,1430,0
20230725,162700,563983970,1430,1430,1430,1430,0
20230725,162600,563983970,1430,1430,1430,1430,0
20230725,162500,563983970,1430,1430,1430,1430,0
20230725,162400,563983970,1430,1430,1430,1430,0
20230725,162300,563983970,1430,1430,1430,1430,0
20230725,162200,563983970,1430,1430,1430,1430,0
20230725,162100,563983970,1430,1430,1430,1430,0
20230725,162000,563983970,1430,1430,1430,1430,0
20230725,161900,563983970,1430,1430,1430,1430,0
20230725,161800,563983970,1430,1430,1430,1430,0
20230725,161700,563983970,1430,1430,1430,1430,0
20230725,161600,563983970,1430,1430,1430,1430,3125
20230725,161500,563983970,1430,1430,1430,1430,0
20230725,161400,563983970,1430,1430,1430,1430,0
20230725,161300,563983970,1430,1430,1430,1430,0
20230725,161200,563983970,1430,1430,1430,1430,0
20230725,161100,563983970,1430,1430,1430,1430,0
20230725,161000,563983970,1430,1430,1430,1430,0
20230725,160900,563983970,1430,1430,1430,1430,0
20230725,160800,563983970,1430,1430,1430,1430,0
20230725,160700,563983970,1430,1430,1430,1430,0
20230725,160600,563983970,1430,1430,1430,1430,0
20230725,160500,563983970,1430,1430,1430,1430,0
20230725,160400,563983970,1430,1430,1430,1430,0
20230725,160300,563983970,1430,1430,1430,1430,0
20230725,160200,563983970,1430,1430,1430,1430,0
20230725,160100,563983970,1430,1430,1430,1430,0
20230725,160000,563983970,1430,1430,1430,1430,0
20230725,155900,563983970,1430,1430,1430,1430,0
20230725,155800,563983970,1430,1430,1430,1430,0
20230725,155700,563983970,1430,1430,1430,1430,0
20230725,155600,563983970,1430,1430,1430,1430,0
20230725,155500,563983970,1430,1430,1430,1430,0
20230725,155400,563983970,1430,1430,1430,1430,0
20230725,155300,563983970,1430,1430,1430,1430,0
20230725,155200,563983970,1430,1430,1430,1430,0
20230725,155100,563983970,1430,1430,1430,1430,0
20230725,155000,563983970,1430,1430,1430,1430,0
20230725,154900,563983970,1430,1430,1430,1430,0
20230725,154800,563983970,1430,1430,1430,1430,0
20230725,154700,563983970,1430,1430,1430,1430,0
20230725,154600,563983970,1430,1430,1430,1430,3125
20230725,154500,563983970,1430,1430,1430,1430,0
20230725,154400,563983970,1430,1430,1430,1430,0
20230725,154300,563983970,1430,1430,1430,1430,0
20230725,154200,563983970,1430,1430,1430,1430,0
20230725,154100,563983970,1430,1430,1430,1430,0
20230725,154000,563983970,1430,1430,1430,1430,0
20230725,153900,563983970,1430,1430,1430,1430,0
20230725,153800,563983970,1430,1430,1430,1430,0
20230725,153700,563983970,1430,1430,1430,1430,0
20230725,153600,563983970,1430,1430,1430,1430,0
20230725,153500,563983970,1430,1430,1430,1430,0
20230725,153400,563983970,1430,1430,1430,1430,0
20230725,153300,563983970,1430,1430,1430,1430,0
20230725,153200,563983970,1430,1430,1430,1430,0
20230725,153100,563983970,1430,1430,1430,1430,0
20230725,153000,563983970,1430,1430,1430,1430,3125
20230725,152900,559515220,1430,1430,1430,1430,0
20230725,152800,559515220,1430,1430,1430,1430,0
20230725,152700,559515220,1430,1430,1430,1430,0
20230725,152600,559515220,1430,1430,1430,1430,0
20230725,152500,559515220,1430,1430,1430,1430,0
20230725,152400,559515220,1430,1430,1430,1430,0
20230725,152300,559515220,1430,1430,1430,1430,0
20230725,152200,559515220,1430,1430,1430,1430,0
20230725,152100,559515220,1430,1430,1430,1430,0
20230725,152000,559515220,1430,1430,1430,1430,0
20230725,151900,559515220,1430,1436,1436,1430,1139
20230725,151800,557883585,1442,1439,1442,1433,1562
20230725,151700,555641921,1441,1441,1441,1441,1
20230725,151600,555640480,1441,1441,1441,1441,1
20230725,151500,555639039,1441,1441,1441,1441,23
20230725,151400,555605896,1441,1441,1441,1438,188
20230725,151300,555335451,1439,1441,1441,1439,101
20230725,151200,555190105,1441,1439,1441,1439,2
20230725,151100,555187225,1439,1439,1439,1439,542
20230725,151000,554407287,1442,1442,1442,1440,151
20230725,150900,554189843,1441,1442,1443,1441,1624
20230725,150800,551848635,1443,1446,1446,1442,2983
20230725,150700,547542284,1446,1448,1448,1446,106
20230725,150600,547388802,1448,1448,1448,1448,0
20230725,150500,547388802,1448,1448,1448,1448,0
20230725,150400,547388802,1448,1448,1448,1448,0
20230725,150300,547388802,1448,1448,1448,1448,1
20230725,150200,547387354,1445,1448,1448,1445,311
20230725,150100,546937840,1447,1447,1447,1447,277
20230725,150000,546537021,1447,1447,1447,1447,11
20230725,145900,546521104,1445,1445,1445,1445,0
20230725,145800,546521104,1445,1448,1448,1445,425
20230725,145700,545906678,1450,1450,1450,1450,0
20230725,145600,545906678,1450,1450,1450,1450,1
20230725,145500,545905228,1447,1447,1447,1447,397
20230725,145400,545330769,1447,1447,1447,1447,200
20230725,145300,545041369,1445,1445,1445,1445,0
20230725,145200,545041369,1445,1445,1445,1445,0
20230725,145100,545041369,1445,1445,1445,1445,70
20230725,145000,544940219,1445,1446,1447,1445,201
20230725,144900,544649702,1445,1444,1445,1443,702
20230725,144800,543636458,1443,1446,1446,1443,1080
20230725,144700,542075975,1446,1446,1446,1445,6
20230725,144600,542067303,1445,1445,1445,1445,6
20230725,144500,542058633,1445,1445,1445,1445,0
20230725,144400,542058633,1445,1445,1445,1445,3
20230725,144300,542054298,1445,1446,1446,1445,300
20230725,144200,541620538,1447,1448,1448,1447,1203
20230725,144100,539879637,1450,1450,1450,1450,177
20230725,144000,539622987,1450,1450,1450,1450,655
20230725,143900,538673237,1450,1450,1450,1450,346
20230725,143800,538171537,1450,1450,1450,1450,50
20230725,143700,538099037,1451,1451,1451,1451,87
20230725,143600,537972800,1451,1451,1451,1451,112
20230725,143500,537810288,1452,1452,1452,1452,1
20230725,143400,537808836,1451,1455,1455,1451,4
20230725,143300,537803021,1456,1449,1457,1449,72
20230725,143200,537698462,1449,1451,1451,1449,3
20230725,143100,537694112,1452,1448,1452,1446,1570
20230725,143000,535423616,1448,1450,1450,1448,884
20230725,142900,534142914,1450,1452,1452,1450,5304
20230725,142800,526447994,1458,1456,1458,1452,871
20230725,142700,525182857,1459,1459,1459,1459,1
20230725,142600,525181398,1460,1460,1460,1460,10
20230725,142500,525166798,1461,1461,1461,1461,0
20230725,142400,525166798,1461,1458,1461,1458,288
20230725,142300,524746048,1461,1461,1461,1461,1
20230725,142200,524744587,1461,1456,1461,1456,71
20230725,142100,524640861,1461,1461,1461,1461,0
20230725,142000,524640861,1461,1461,1461,1461,3
20230725,141900,524636478,1461,1460,1461,1460,2
20230725,141800,524633557,1460,1460,1460,1460,8
20230725,141700,524621877,1454,1461,1461,1454,3
20230725,141600,524617501,1453,1453,1453,1453,1
20230725,141500,524616048,1462,1462,1462,1462,0
20230725,141400,524616048,1462,1455,1462,1455,340
20230725,141300,524119676,1453,1453,1453,1452,102
20230725,141200,523971471,1453,1457,1457,1453,4923
20230725,141100,516812121,1463,1463,1463,1463,0
20230725,141000,516812121,1463,1463,1463,1457,295
20230725,140900,516381106,1465,1465,1465,1465,0
20230725,140800,516381106,1465,1465,1465,1465,0
20230725,140700,516381106,1465,1465,1465,1465,0
20230725,140600,516381106,1465,1465,1465,1465,109
20230725,140500,516221421,1456,1464,1464,1456,272
20230725,140400,515824541,1465,1465,1465,1465,0
20230725,140300,515824541,1465,1465,1465,1465,600
20230725,140200,514945541,1465,1464,1465,1463,79
20230725,140100,514829878,1463,1465,1465,1462,472
20230725,140000,514138685,1466,1466,1467,1462,242
20230725,135900,513784359,1457,1459,1459,1455,691
20230725,135800,512777508,1468,1467,1468,1467,287
20230725,135700,512356374,1467,1462,1470,1457,1627
20230725,135600,509980367,1470,1469,1470,1460,1523
20230725,135500,507751219,1471,1471,1471,1470,1310
20230725,135400,505825312,1474,1472,1474,1471,40
20230725,135300,505766411,1471,1471,1471,1471,0
20230725,135200,505766411,1471,1474,1474,1471,47
20230725,135100,505697271,1475,1475,1475,1475,0
20230725,135000,505697271,1475,1475,1475,1475,1
20230725,134900,505695796,1471,1472,1472,1471,624
20230725,134800,504777606,1475,1475,1475,1475,0
20230725,134700,504777606,1475,1475,1475,1475,3
20230725,134600,504773181,1475,1476,1476,1475,50
20230725,134500,504699430,1472,1473,1473,1471,2290
20230725,134400,501330416,1473,1476,1476,1473,3294
20230725,134300,496474195,1476,1477,1479,1475,2550
20230725,134200,492710712,1479,1482,1483,1479,5316
20230725,134100,484835702,1483,1483,1483,1483,3853
20230725,134000,479121703,1488,1488,1488,1483,67
20230725,133900,479022310,1488,1484,1488,1484,380
20230725,133800,478458350,1484,1484,1484,1484,100
20230725,133700,478309950,1483,1484,1484,1483,484
20230725,133600,477591949,1484,1487,1487,1484,4080
20230725,133500,471528746,1487,1489,1489,1487,3534
20230725,133400,466270762,1488,1490,1490,1488,1881
20230725,133300,463470758,1490,1490,1492,1490,1033
20230725,133200,461930760,1490,1493,1494,1490,825
20230725,133100,460701159,1494,1489,1494,1484,3664
20230725,133000,455259777,1486,1492,1499,1486,1053
20230725,132900,453690978,1492,1507,1507,1492,6230
20230725,132800,444351892,1508,1516,1521,1508,5319
20230725,132700,436307848,1516,1515,1526,1512,4453
20230725,132600,429541116,1515,1501,1523,1501,1591
20230725,132500,427132855,1500,1515,1527,1500,10231
20230725,132400,411620204,1515,1483,1529,1483,14232
20230725,132300,390189992,1481,1501,1514,1457,37469
20230725,132200,334501805,1465,1465,1465,1465,0
20230725,132100,334501805,1465,1465,1465,1465,0
20230725,132000,334501805,1465,1515,1597,1465,58001
20230725,131900,244181573,1515,1545,1575,1486,24986
20230725,131800,205527827,1539,1456,1569,1455,31571
20230725,131700,157758606,1452,1455,1455,1452,3000
20230725,131600,153399354,1456,1456,1456,1456,0
20230725,131500,153399354,1456,1456,1456,1456,0
20230725,131400,153399354,1456,1456,1456,1456,3
20230725,131300,153394986,1456,1456,1456,1456,0
20230725,131200,153394986,1456,1455,1456,1455,526
20230725,131100,152629156,1455,1456,1456,1455,827
20230725,131000,151425544,1456,1456,1456,1455,86
20230725,130900,151300354,1456,1456,1456,1456,1000
20230725,130800,149844354,1456,1457,1457,1456,627
20230725,130700,148931439,1458,1456,1458,1456,277
20230725,130600,148527672,1456,1458,1458,1456,438
20230725,130500,147889489,1463,1463,1463,1463,0
20230725,130400,147889489,1463,1463,1463,1463,0
20230725,130300,147889489,1463,1463,1463,1463,0
20230725,130200,147889489,1463,1463,1463,1463,0
20230725,130100,147889489,1463,1463,1463,1463,501
20230725,130000,147156526,1459,1459,1459,1459,288
20230725,125900,146736334,1459,1459,1459,1459,0
20230725,125800,146736334,1459,1459,1459,1459,0
20230725,125700,146736334,1459,1459,1459,1459,3
20230725,125600,146731957,1463,1463,1463,1463,0
20230725,125500,146731957,1463,1463,1463,1463,0
20230725,125400,146731957,1463,1463,1463,1463,0
20230725,125300,146731957,1463,1459,1463,1459,100
20230725,125200,146585737,1459,1459,1459,1459,0
20230725,125100,146585737,1459,1462,1463,1459,1001
20230725,125000,145121320,1463,1463,1463,1463,0
20230725,124900,145121320,1463,1459,1463,1459,1166
20230725,124800,143416069,1463,1458,1463,1458,500
20230725,124700,142687037,1458,1458,1458,1458,4
20230725,124600,142681205,1455,1458,1458,1455,1008
20230725,124500,141211565,1458,1458,1458,1458,0
20230725,124400,141211565,1458,1459,1459,1458,1418
20230725,124300,139143803,1463,1463,1463,1463,0
20230725,124200,139143803,1463,1463,1463,1463,0
20230725,124100,139143803,1463,1463,1463,1463,20
20230725,124000,139114543,1463,1463,1463,1463,142
20230725,123900,138906797,1463,1458,1464,1458,593
20230725,123800,138039985,1457,1456,1457,1456,273
20230725,123700,137642471,1456,1456,1456,1456,200
20230725,123600,137351271,1456,1450,1456,1450,512
20230725,123500,136607829,1450,1450,1450,1450,0
20230725,123400,136607829,1450,1450,1450,1450,24
20230725,123300,136573029,1450,1450,1450,1450,0
20230725,123200,136573029,1450,1450,1450,1450,0
20230725,123100,136573029,1450,1449,1450,1449,568
20230725,123000,135749497,1450,1449,1450,1449,630
20230725,122900,134836027,1449,1449,1449,1449,364
20230725,122800,134308591,1449,1449,1449,1449,0
20230725,122700,134308591,1449,1448,1450,1448,338
20230725,122600,133818819,1449,1449,1449,1449,1
20230725,122500,133817370,1446,1445,1450,1445,31
20230725,122400,133772560,1450,1450,1450,1450,0
20230725,122300,133772560,1450,1450,1450,1450,0
20230725,122200,133772560,1450,1450,1450,1450,0
20230725,122100,133772560,1450,1450,1450,1450,0
20230725,122000,133772560,1450,1451,1452,1450,11
20230725,121900,133756603,1450,1450,1450,1450,2
20230725,121800,133753703,1447,1447,1447,1447,3
20230725,121700,133749362,1447,1448,1452,1447,97
20230725,121600,133608533,1441,1441,1441,1441,0
20230725,121500,133608533,1441,1441,1441,1441,0
20230725,121400,133608533,1441,1441,1441,1441,149
20230725,121300,133393824,1450,1450,1450,1450,0
20230725,121200,133393824,1450,1450,1450,1450,0
20230725,121100,133393824,1450,1450,1450,1450,0
20230725,121000,133393824,1450,1449,1450,1449,5
20230725,120900,133386575,1449,1449,1449,1449,1
20230725,120800,133385126,1440,1440,1440,1440,100
20230725,120700,133241126,1450,1450,1450,1450,0
20230725,120600,133241126,1450,1450,1450,1450,11
20230725,120500,133225176,1450,1450,1450,1450,0
20230725,120400,133225176,1450,1450,1450,1450,8
20230725,120300,133213576,1450,1450,1450,1450,0
20230725,120200,133213576,1450,1450,1450,1450,933
20230725,120100,131860726,1450,1450,1450,1450,35
20230725,120000,131809976,1449,1449,1449,1449,0
20230725,115900,131809976,1449,1449,1449,1449,32
20230725,115800,131763608,1449,1449,1449,1449,23
20230725,115700,131730281,1442,1442,1442,1442,0
20230725,115600,131730281,1442,1442,1442,1442,540
20230725,115500,130951601,1440,1440,1440,1440,0
20230725,115400,130951601,1440,1440,1440,1440,0
20230725,115300,130951601,1440,1440,1440,1440,0
20230725,115200,130951601,1440,1440,1440,1440,999
20230725,115100,129513041,1440,1440,1440,1440,1
20230725,115000,129511601,1431,1431,1431,1431,0
20230725,114900,129511601,1431,1431,1431,1431,0
20230725,114800,129511601,1431,1431,1431,1431,0
20230725,114700,129511601,1431,1431,1431,1431,0
20230725,114600,129511601,1431,1431,1431,1431,25
20230725,114500,129475826,1431,1431,1431,1431,9
20230725,114400,129462947,1431,1431,1431,1431,0
20230725,114300,129462947,1431,1431,1431,1431,4236
20230725,114200,123401231,1432,1432,1432,1432,0
20230725,114100,123401231,1432,1432,1432,1432,6519
20230725,114000,114066023,1432,1430,1432,1430,5519
20230725,113900,106170287,1430,1430,1430,1430,3020
20230725,113800,101851687,1430,1430,1430,1430,0
20230725,113700,101851687,1430,1427,1430,1427,232
20230725,113600,101519939,1430,1430,1430,1430,1
20230725,113500,101518509,1426,1426,1426,1426,0
20230725,113400,101518509,1426,1430,1430,1426,299
20230725,113300,101092115,1427,1427,1427,1427,391
20230725,113200,100534158,1426,1427,1427,1426,126
20230725,113100,100354481,1427,1426,1427,1426,726
20230725,113000,99319184,1426,1427,1427,1426,1653
20230725,112900,96961916,1426,1426,1426,1426,0
20230725,112800,96961916,1426,1426,1426,1426,0
20230725,112700,96961916,1426,1426,1426,1426,0
20230725,112600,96961916,1426,1426,1426,1426,0
20230725,112500,96961916,1426,1426,1426,1426,0
20230725,112400,96961916,1426,1427,1427,1426,51
20230725,112300,96889189,1426,1427,1427,1426,2862
20230725,112200,92806615,1430,1430,1430,1430,0
20230725,112100,92806615,1430,1430,1430,1430,0
20230725,112000,92806615,1430,1430,1430,1430,23
20230725,111900,92773725,1426,1426,1426,1426,0
20230725,111800,92773725,1426,1426,1426,1426,0
20230725,111700,92773725,1426,1426,1426,1426,1897
20230725,111600,90068603,1426,1426,1426,1426,0
20230725,111500,90068603,1426,1426,1426,1426,0
20230725,111400,90068603,1426,1426,1426,1426,657
20230725,111300,89131721,1426,1426,1426,1426,14
20230725,111200,89111757,1426,1426,1426,1426,11
20230725,111100,89096071,1427,1430,1430,1427,1440
20230725,111000,87037432,1430,1430,1430,1430,0
20230725,110900,87037432,1430,1430,1430,1430,0
20230725,110800,87037432,1430,1430,1430,1430,1
20230725,110700,87036002,1427,1430,1430,1427,351
20230725,110600,86534681,1430,1428,1430,1428,8
20230725,110500,86523255,1428,1428,1428,1428,30
20230725,110400,86480415,1429,1429,1429,1429,103
20230725,110300,86333228,1430,1430,1430,1430,70
20230725,110200,86233128,1430,1430,1430,1429,1340
20230725,110100,84316958,1429,1429,1430,1429,133
20230725,110000,84126801,1429,1430,1430,1429,132
20230725,105900,83938071,1430,1430,1430,1430,100
20230725,105800,83795071,1429,1430,1430,1429,108
20230725,105700,83640662,1429,1429,1429,1429,100
20230725,105600,83497762,1430,1430,1430,1430,0
20230725,105500,83497762,1430,1430,1430,1430,105
20230725,105400,83347612,1432,1432,1432,1432,0
20230725,105300,83347612,1432,1432,1432,1432,69
20230725,105200,83248804,1432,1429,1432,1429,51
20230725,105100,83175922,1429,1429,1429,1429,1097
20230725,105000,81608309,1429,1431,1431,1429,701
20230725,104900,80605908,1430,1430,1430,1430,210
20230725,104800,80305608,1430,1430,1430,1430,92
20230725,104700,80174048,1430,1430,1430,1430,32
20230725,104600,80128288,1432,1430,1432,1430,34
20230725,104500,80079666,1431,1432,1432,1430,186
20230725,104400,79813549,1432,1432,1432,1430,55
20230725,104300,79734893,1431,1431,1431,1431,256
20230725,104200,79368557,1431,1432,1432,1431,58
20230725,104100,79285539,1432,1432,1432,1432,216
20230725,104000,78976227,1432,1430,1432,1430,1216
20230725,103900,77235731,1431,1429,1431,1429,1001
20230725,103800,75804390,1429,1429,1429,1429,0
20230725,103700,75804390,1429,1429,1429,1429,0
20230725,103600,75804390,1429,1427,1429,1427,1781
20230725,103500,73262885,1427,1428,1428,1427,1108
20230725,103400,71681607,1428,1428,1428,1428,300
20230725,103300,71253207,1428,1430,1430,1428,619
20230725,103200,70369026,1431,1430,1431,1430,34
20230725,103100,70320405,1430,1430,1430,1430,0
20230725,103000,70320405,1430,1430,1430,1430,249
20230725,102900,69964335,1429,1429,1429,1429,32
20230725,102800,69918607,1428,1430,1432,1428,83
20230725,102700,69799831,1432,1431,1432,1431,21
20230725,102600,69769779,1432,1432,1432,1432,0
20230725,102500,69769779,1432,1439,1439,1432,2234
20230725,102400,66570449,1440,1440,1440,1440,20
20230725,102300,66541649,1440,1440,1440,1440,10
20230725,102200,66527249,1440,1440,1440,1440,29
20230725,102100,66485489,1440,1440,1440,1440,10
20230725,102000,66471089,1440,1440,1440,1440,354
20230725,101900,65961329,1440,1440,1440,1440,11
20230725,101800,65945489,1440,1440,1440,1440,0
20230725,101700,65945489,1440,1440,1440,1440,0
20230725,101600,65945489,1440,1440,1440,1440,0
20230725,101500,65945489,1440,1440,1440,1440,50
20230725,101400,65873489,1440,1432,1440,1430,1369
20230725,101300,63912223,1439,1438,1440,1430,5176
20230725,101200,56490374,1438,1438,1438,1438,113
20230725,101100,56327880,1438,1440,1440,1438,635
20230725,101000,55413810,1440,1440,1440,1440,1
20230725,100900,55412370,1449,1449,1449,1449,0
20230725,100800,55412370,1449,1449,1449,1449,0
20230725,100700,55412370,1449,1441,1449,1440,181
20230725,100600,55151546,1440,1442,1442,1440,100
20230725,100500,55007471,1440,1440,1440,1440,249
20230725,100400,54648911,1446,1452,1452,1446,21
20230725,100300,54618539,1452,1452,1452,1452,1
20230725,100200,54617087,1453,1453,1453,1453,0
20230725,100100,54617087,1453,1453,1453,1453,0
20230725,100000,54617087,1453,1453,1453,1453,0
20230725,095900,54617087,1453,1452,1453,1438,4845
20230725,095800,47593516,1453,1455,1455,1453,205
20230725,095700,47295399,1456,1456,1456,1456,11
20230725,095600,47279383,1456,1456,1456,1456,1
20230725,095500,47277927,1454,1454,1454,1454,0
20230725,095400,47277927,1454,1454,1454,1454,153
20230725,095300,47055465,1457,1457,1457,1457,50
20230725,095200,46982615,1457,1457,1457,1457,0
20230725,095100,46982615,1457,1457,1457,1457,0
20230725,095000,46982615,1457,1457,1457,1457,0
20230725,094900,46982615,1457,1457,1457,1457,0
20230725,094800,46982615,1457,1457,1457,1457,20
20230725,094700,46953475,1458,1458,1458,1458,0
20230725,094600,46953475,1458,1458,1458,1458,2
20230725,094500,46950559,1458,1459,1459,1458,40
20230725,094400,46892219,1460,1460,1460,1460,50
20230725,094300,46819219,1460,1452,1460,1452,518
20230725,094200,46067075,1452,1453,1453,1452,272
20230725,094100,45672018,1463,1462,1463,1462,398
20230725,094000,45089842,1454,1453,1454,1453,85
20230725,093900,44966253,1452,1456,1456,1452,234
20230725,093800,44625943,1456,1464,1464,1456,2412
20230725,093700,41094792,1465,1464,1465,1464,98
20230725,093600,40951230,1465,1465,1465,1465,10
20230725,093500,40936580,1465,1465,1465,1465,0
20230725,093400,40936580,1465,1466,1466,1465,254
20230725,093300,40564217,1466,1466,1466,1466,6
20230725,093200,40555421,1466,1466,1466,1466,1
20230725,093100,40553955,1465,1465,1465,1465,0
20230725,093000,40553955,1465,1465,1465,1465,0
20230725,092900,40553955,1465,1465,1465,1465,14
20230725,092800,40533445,1452,1452,1452,1452,0
20230725,092700,40533445,1452,1452,1452,1452,0
20230725,092600,40533445,1452,1464,1465,1452,262
20230725,092500,40152282,1453,1466,1467,1453,73
20230725,092400,40046146,1453,1453,1453,1453,0
20230725,092300,40046146,1453,1453,1453,1453,41
20230725,092200,39986573,1453,1454,1454,1453,60
20230725,092100,39899371,1450,1450,1450,1450,0
20230725,092000,39899371,1450,1460,1467,1450,1883
20230725,091900,37157052,1468,1468,1468,1468,36
20230725,091800,37104204,1468,1468,1468,1468,0
20230725,091700,37104204,1468,1460,1468,1460,606
20230725,091600,36217948,1468,1468,1468,1468,0
20230725,091500,36217948,1468,1468,1468,1468,66
20230725,091400,36121060,1468,1468,1468,1468,1
20230725,091300,36119592,1462,1462,1462,1462,4383
20230725,091200,29711646,1462,1463,1463,1462,384
20230725,091100,29149974,1470,1462,1470,1462,5769
20230725,091000,20694830,1463,1462,1463,1462,372
20230725,090900,20150866,1462,1462,1462,1462,40
20230725,090800,20092386,1462,1464,1464,1460,76
20230725,090700,19981400,1462,1459,1462,1459,1026
20230725,090600,18483508,1460,1460,1460,1460,271
20230725,090500,18087848,1460,1460,1460,1460,0
20230725,090400,18087848,1460,1455,1460,1455,1644
20230725,090300,15695818,1453,1453,1453,1453,300
20230725,090200,15259918,1453,1456,1456,1452,4970
20230725,090100,8038351,1454,1456,1460,1453,3264
20230725,090000,3282972,1452,1452,1452,1452,2261