KissMeData/009270/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,184900,559424956,1242,1242,1242,1242,15990
20230725,184800,559424956,1242,1242,1242,1242,0
20230725,184700,559424956,1242,1242,1242,1242,0
20230725,184600,559424956,1242,1242,1242,1242,0
20230725,184500,559424956,1242,1242,1242,1242,0
20230725,184400,559424956,1242,1242,1242,1242,0
20230725,184300,559424956,1242,1242,1242,1242,0
20230725,184200,559424956,1242,1242,1242,1242,0
20230725,184100,559424956,1242,1242,1242,1242,0
20230725,184000,559424956,1242,1242,1242,1242,0
20230725,183900,559424956,1242,1242,1242,1242,0
20230725,183800,559424956,1242,1242,1242,1242,0
20230725,183700,559424956,1242,1242,1242,1242,0
20230725,183600,559424956,1242,1242,1242,1242,0
20230725,183500,559424956,1242,1242,1242,1242,0
20230725,183400,559424956,1242,1242,1242,1242,0
20230725,183300,559424956,1242,1242,1242,1242,0
20230725,183200,559424956,1242,1242,1242,1242,0
20230725,183100,559424956,1242,1242,1242,1242,0
20230725,183000,559424956,1242,1242,1242,1242,0
20230725,182900,559424956,1242,1242,1242,1242,0
20230725,182800,559424956,1242,1242,1242,1242,0
20230725,182700,559424956,1242,1242,1242,1242,0
20230725,182600,559424956,1242,1242,1242,1242,0
20230725,182500,559424956,1242,1242,1242,1242,0
20230725,182400,559424956,1242,1242,1242,1242,0
20230725,182300,559424956,1242,1242,1242,1242,0
20230725,182200,559424956,1242,1242,1242,1242,0
20230725,182100,559424956,1242,1242,1242,1242,0
20230725,182000,559424956,1242,1242,1242,1242,0
20230725,181900,559424956,1242,1242,1242,1242,15990
20230725,181800,559424956,1242,1242,1242,1242,0
20230725,181700,559424956,1242,1242,1242,1242,0
20230725,181600,559424956,1242,1242,1242,1242,0
20230725,181500,559424956,1242,1242,1242,1242,0
20230725,181400,559424956,1242,1242,1242,1242,0
20230725,181300,559424956,1242,1242,1242,1242,0
20230725,181200,559424956,1242,1242,1242,1242,0
20230725,181100,559424956,1242,1242,1242,1242,0
20230725,181000,559424956,1242,1242,1242,1242,0
20230725,180900,559424956,1242,1242,1242,1242,0
20230725,180800,559424956,1242,1242,1242,1242,0
20230725,180700,559424956,1242,1242,1242,1242,0
20230725,180600,559424956,1242,1242,1242,1242,0
20230725,180500,559424956,1242,1242,1242,1242,0
20230725,180400,559424956,1242,1242,1242,1242,0
20230725,180300,559424956,1242,1242,1242,1242,0
20230725,180200,559424956,1242,1242,1242,1242,0
20230725,180100,559424956,1242,1242,1242,1242,0
20230725,180000,559424956,1242,1242,1242,1242,0
20230725,175900,559424956,1242,1242,1242,1242,0
20230725,175800,559424956,1242,1242,1242,1242,0
20230725,175700,559424956,1242,1242,1242,1242,0
20230725,175600,559424956,1242,1242,1242,1242,0
20230725,175500,559424956,1242,1242,1242,1242,0
20230725,175400,559424956,1242,1242,1242,1242,0
20230725,175300,559424956,1242,1242,1242,1242,0
20230725,175200,559424956,1242,1242,1242,1242,0
20230725,175100,559424956,1242,1242,1242,1242,0
20230725,175000,559424956,1242,1242,1242,1242,0
20230725,174900,559424956,1242,1242,1242,1242,15990
20230725,174800,559424956,1242,1242,1242,1242,0
20230725,174700,559424956,1242,1242,1242,1242,0
20230725,174600,559424956,1242,1242,1242,1242,0
20230725,174500,559424956,1242,1242,1242,1242,0
20230725,174400,559424956,1242,1242,1242,1242,0
20230725,174300,559424956,1242,1242,1242,1242,0
20230725,174200,559424956,1242,1242,1242,1242,0
20230725,174100,559424956,1242,1242,1242,1242,0
20230725,174000,559424956,1242,1242,1242,1242,0
20230725,173900,559424956,1242,1242,1242,1242,0
20230725,173800,559424956,1242,1242,1242,1242,0
20230725,173700,559424956,1242,1242,1242,1242,0
20230725,173600,559424956,1242,1242,1242,1242,0
20230725,173500,559424956,1242,1242,1242,1242,0
20230725,173400,559424956,1242,1242,1242,1242,0
20230725,173300,559424956,1242,1242,1242,1242,0
20230725,173200,559424956,1242,1242,1242,1242,0
20230725,173100,559424956,1242,1242,1242,1242,0
20230725,173000,559424956,1242,1242,1242,1242,0
20230725,172900,559424956,1242,1242,1242,1242,0
20230725,172800,559424956,1242,1242,1242,1242,0
20230725,172700,559424956,1242,1242,1242,1242,0
20230725,172600,559424956,1242,1242,1242,1242,0
20230725,172500,559424956,1242,1242,1242,1242,0
20230725,172400,559424956,1242,1242,1242,1242,0
20230725,172300,559424956,1242,1242,1242,1242,0
20230725,172200,559424956,1242,1242,1242,1242,0
20230725,172100,559424956,1242,1242,1242,1242,0
20230725,172000,559424956,1242,1242,1242,1242,0
20230725,171900,559424956,1242,1242,1242,1242,15990
20230725,171800,559424956,1242,1242,1242,1242,0
20230725,171700,559424956,1242,1242,1242,1242,0
20230725,171600,559424956,1242,1242,1242,1242,0
20230725,171500,559424956,1242,1242,1242,1242,0
20230725,171400,559424956,1242,1242,1242,1242,0
20230725,171300,559424956,1242,1242,1242,1242,0
20230725,171200,559424956,1242,1242,1242,1242,0
20230725,171100,559424956,1242,1242,1242,1242,0
20230725,171000,559424956,1242,1242,1242,1242,0
20230725,170900,559424956,1242,1242,1242,1242,0
20230725,170800,559424956,1242,1242,1242,1242,0
20230725,170700,559424956,1242,1242,1242,1242,0
20230725,170600,559424956,1242,1242,1242,1242,0
20230725,170500,559424956,1242,1242,1242,1242,0
20230725,170400,559424956,1242,1242,1242,1242,0
20230725,170300,559424956,1242,1242,1242,1242,0
20230725,170200,559424956,1242,1242,1242,1242,0
20230725,170100,559424956,1242,1242,1242,1242,0
20230725,170000,559424956,1242,1242,1242,1242,0
20230725,165900,559424956,1242,1242,1242,1242,0
20230725,165800,559424956,1242,1242,1242,1242,0
20230725,165700,559424956,1242,1242,1242,1242,0
20230725,165600,559424956,1242,1242,1242,1242,0
20230725,165500,559424956,1242,1242,1242,1242,0
20230725,165400,559424956,1242,1242,1242,1242,0
20230725,165300,559424956,1242,1242,1242,1242,0
20230725,165200,559424956,1242,1242,1242,1242,0
20230725,165100,559424956,1242,1242,1242,1242,0
20230725,165000,559424956,1242,1242,1242,1242,0
20230725,164900,559424956,1242,1242,1242,1242,15990
20230725,164800,559424956,1242,1242,1242,1242,0
20230725,164700,559424956,1242,1242,1242,1242,0
20230725,164600,559424956,1242,1242,1242,1242,0
20230725,164500,559424956,1242,1242,1242,1242,0
20230725,164400,559424956,1242,1242,1242,1242,0
20230725,164300,559424956,1242,1242,1242,1242,0
20230725,164200,559424956,1242,1242,1242,1242,0
20230725,164100,559424956,1242,1242,1242,1242,0
20230725,164000,559424956,1242,1242,1242,1242,0
20230725,163900,559424956,1242,1242,1242,1242,0
20230725,163800,559424956,1242,1242,1242,1242,0
20230725,163700,559424956,1242,1242,1242,1242,0
20230725,163600,559424956,1242,1242,1242,1242,0
20230725,163500,559424956,1242,1242,1242,1242,0
20230725,163400,559424956,1242,1242,1242,1242,0
20230725,163300,559424956,1242,1242,1242,1242,0
20230725,163200,559424956,1242,1242,1242,1242,0
20230725,163100,559424956,1242,1242,1242,1242,0
20230725,163000,559424956,1242,1242,1242,1242,0
20230725,162900,559424956,1242,1242,1242,1242,0
20230725,162800,559424956,1242,1242,1242,1242,0
20230725,162700,559424956,1242,1242,1242,1242,0
20230725,162600,559424956,1242,1242,1242,1242,0
20230725,162500,559424956,1242,1242,1242,1242,0
20230725,162400,559424956,1242,1242,1242,1242,0
20230725,162300,559424956,1242,1242,1242,1242,0
20230725,162200,559424956,1242,1242,1242,1242,0
20230725,162100,559424956,1242,1242,1242,1242,0
20230725,162000,559424956,1242,1242,1242,1242,0
20230725,161900,559424956,1242,1242,1242,1242,15990
20230725,161800,559424956,1242,1242,1242,1242,0
20230725,161700,559424956,1242,1242,1242,1242,0
20230725,161600,559424956,1242,1242,1242,1242,0
20230725,161500,559424956,1242,1242,1242,1242,0
20230725,161400,559424956,1242,1242,1242,1242,0
20230725,161300,559424956,1242,1242,1242,1242,0
20230725,161200,559424956,1242,1242,1242,1242,0
20230725,161100,559424956,1242,1242,1242,1242,0
20230725,161000,559424956,1242,1242,1242,1242,0
20230725,160900,559424956,1242,1242,1242,1242,0
20230725,160800,559424956,1242,1242,1242,1242,0
20230725,160700,559424956,1242,1242,1242,1242,0
20230725,160600,559424956,1242,1242,1242,1242,0
20230725,160500,559424956,1242,1242,1242,1242,0
20230725,160400,559424956,1242,1242,1242,1242,0
20230725,160300,559424956,1242,1242,1242,1242,0
20230725,160200,559424956,1242,1242,1242,1242,0
20230725,160100,559424956,1242,1242,1242,1242,0
20230725,160000,559424956,1242,1242,1242,1242,0
20230725,155900,559424956,1242,1242,1242,1242,0
20230725,155800,559424956,1242,1242,1242,1242,0
20230725,155700,559424956,1242,1242,1242,1242,0
20230725,155600,559424956,1242,1242,1242,1242,0
20230725,155500,559424956,1242,1242,1242,1242,0
20230725,155400,559424956,1242,1242,1242,1242,0
20230725,155300,559424956,1242,1242,1242,1242,0
20230725,155200,559424956,1242,1242,1242,1242,0
20230725,155100,559424956,1242,1242,1242,1242,0
20230725,155000,559424956,1242,1242,1242,1242,0
20230725,154900,559424956,1242,1242,1242,1242,15990
20230725,154800,559424956,1242,1242,1242,1242,0
20230725,154700,559424956,1242,1242,1242,1242,0
20230725,154600,559424956,1242,1242,1242,1242,0
20230725,154500,559424956,1242,1242,1242,1242,0
20230725,154400,559424956,1242,1242,1242,1242,0
20230725,154300,559424956,1242,1242,1242,1242,0
20230725,154200,559424956,1242,1242,1242,1242,0
20230725,154100,559424956,1242,1242,1242,1242,0
20230725,154000,559424956,1242,1242,1242,1242,0
20230725,153900,559424956,1242,1242,1242,1242,0
20230725,153800,559424956,1242,1242,1242,1242,0
20230725,153700,559424956,1242,1242,1242,1242,0
20230725,153600,559424956,1242,1242,1242,1242,0
20230725,153500,559424956,1242,1242,1242,1242,0
20230725,153400,559424956,1242,1242,1242,1242,0
20230725,153300,559424956,1242,1242,1242,1242,0
20230725,153200,559424956,1242,1242,1242,1242,0
20230725,153100,559424956,1242,1242,1242,1242,0
20230725,153000,559424956,1242,1242,1242,1242,15990
20230725,152900,539565376,1253,1253,1253,1253,0
20230725,152800,539565376,1253,1253,1253,1253,0
20230725,152700,539565376,1253,1253,1253,1253,0
20230725,152600,539565376,1253,1253,1253,1253,0
20230725,152500,539565376,1253,1253,1253,1253,0
20230725,152400,539565376,1253,1253,1253,1253,0
20230725,152300,539565376,1253,1253,1253,1253,0
20230725,152200,539565376,1253,1253,1253,1253,0
20230725,152100,539565376,1253,1253,1253,1253,0
20230725,152000,539565376,1253,1253,1253,1253,0
20230725,151900,539565376,1253,1253,1253,1253,0
20230725,151800,539565376,1253,1253,1253,1253,0
20230725,151700,539565376,1253,1247,1253,1247,2148
20230725,151600,536886808,1253,1248,1253,1247,4271
20230725,151500,531560595,1248,1249,1249,1248,1311
20230725,151400,529924366,1254,1254,1254,1254,0
20230725,151300,529924366,1254,1254,1254,1254,1
20230725,151200,529923112,1248,1253,1253,1248,8500
20230725,151100,519307933,1253,1253,1253,1253,0
20230725,151000,519307933,1253,1253,1253,1253,102
20230725,150900,519180127,1250,1250,1250,1250,0
20230725,150800,519180127,1250,1250,1250,1250,134
20230725,150700,519012627,1253,1255,1255,1253,4626
20230725,150600,513215819,1255,1255,1255,1255,72
20230725,150500,513125459,1255,1255,1255,1255,0
20230725,150400,513125459,1255,1255,1255,1255,1145
20230725,150300,511688484,1253,1254,1255,1253,6705
20230725,150200,503280005,1253,1251,1253,1251,4279
20230725,150100,497923976,1250,1251,1251,1250,1588
20230725,150000,495938905,1251,1251,1251,1251,8
20230725,145900,495928897,1251,1251,1251,1251,0
20230725,145800,495928897,1251,1251,1251,1251,0
20230725,145700,495928897,1251,1251,1251,1251,72
20230725,145600,495838825,1251,1251,1251,1251,0
20230725,145500,495838825,1251,1251,1251,1251,1030
20230725,145400,494550295,1251,1251,1251,1251,3
20230725,145300,494546542,1251,1251,1251,1251,221
20230725,145200,494270071,1249,1249,1249,1249,10
20230725,145100,494257581,1249,1249,1249,1249,100
20230725,145000,494132681,1249,1250,1250,1249,2000
20230725,144900,491632959,1251,1251,1251,1251,2
20230725,144800,491630457,1251,1251,1251,1251,20
20230725,144700,491605437,1251,1251,1251,1251,0
20230725,144600,491605437,1251,1251,1251,1251,0
20230725,144500,491605437,1251,1251,1251,1251,2
20230725,144400,491602935,1251,1251,1251,1251,8
20230725,144300,491592927,1251,1251,1251,1251,0
20230725,144200,491592927,1251,1251,1251,1251,0
20230725,144100,491592927,1251,1251,1251,1251,150
20230725,144000,491405277,1251,1251,1251,1251,2718
20230725,143900,488005059,1249,1249,1249,1249,350
20230725,143800,487567909,1249,1251,1251,1249,4012
20230725,143700,482553783,1251,1251,1251,1251,5
20230725,143600,482547528,1251,1251,1251,1251,2
20230725,143500,482545026,1251,1251,1251,1251,2966
20230725,143400,478834560,1251,1251,1251,1251,0
20230725,143300,478834560,1251,1251,1251,1251,0
20230725,143200,478834560,1251,1251,1251,1251,1
20230725,143100,478833309,1251,1255,1255,1251,4
20230725,143000,478828297,1251,1255,1255,1251,2
20230725,142900,478825791,1251,1255,1255,1251,2
20230725,142800,478823285,1252,1254,1254,1252,6524
20230725,142700,470642289,1254,1254,1254,1254,10
20230725,142600,470629749,1252,1252,1252,1252,1489
20230725,142500,468765521,1254,1254,1254,1254,1
20230725,142400,468764267,1252,1252,1252,1252,1311
20230725,142300,467122895,1252,1251,1252,1251,1504
20230725,142200,465241390,1251,1251,1251,1251,34
20230725,142100,465198856,1251,1251,1251,1251,1000
20230725,142000,463947856,1250,1250,1250,1250,0
20230725,141900,463947856,1250,1250,1251,1250,1017
20230725,141800,462676596,1250,1250,1250,1250,0
20230725,141700,462676596,1250,1250,1250,1250,0
20230725,141600,462676596,1250,1250,1250,1250,0
20230725,141500,462676596,1250,1250,1250,1250,40
20230725,141400,462626596,1251,1251,1251,1251,2
20230725,141300,462624094,1251,1251,1251,1251,11
20230725,141200,462610333,1250,1250,1250,1250,0
20230725,141100,462610333,1250,1250,1250,1250,794
20230725,141000,461617833,1252,1252,1252,1250,11004
20230725,140900,447851673,1253,1252,1253,1252,727
20230725,140800,446940969,1252,1253,1254,1252,3224
20230725,140700,442903795,1252,1254,1254,1252,716
20230725,140600,442007290,1255,1255,1255,1255,0
20230725,140500,442007290,1255,1255,1255,1255,1
20230725,140400,442006035,1252,1255,1255,1252,5754
20230725,140300,434799526,1255,1255,1255,1255,0
20230725,140200,434799526,1255,1255,1255,1255,1
20230725,140100,434798271,1254,1253,1254,1253,320
20230725,140000,434397061,1253,1253,1253,1253,0
20230725,135900,434397061,1253,1253,1253,1253,0
20230725,135800,434397061,1253,1253,1253,1253,34
20230725,135700,434354459,1254,1254,1254,1254,150
20230725,135600,434166359,1253,1253,1253,1253,0
20230725,135500,434166359,1253,1253,1253,1253,0
20230725,135400,434166359,1253,1253,1253,1253,1050
20230725,135300,432850709,1254,1254,1254,1253,956
20230725,135200,431652693,1254,1254,1254,1254,4
20230725,135100,431647677,1254,1254,1254,1254,19
20230725,135000,431623851,1254,1254,1254,1254,247
20230725,134900,431314113,1254,1254,1254,1254,1033
20230725,134800,430018731,1254,1254,1254,1254,0
20230725,134700,430018731,1254,1255,1255,1254,270
20230725,134600,429680150,1255,1255,1255,1255,63
20230725,134500,429601085,1260,1260,1260,1260,100
20230725,134400,429475085,1260,1260,1260,1260,0
20230725,134300,429475085,1260,1260,1260,1260,0
20230725,134200,429475085,1260,1260,1260,1260,0
20230725,134100,429475085,1260,1255,1260,1255,10025
20230725,134000,416893705,1255,1255,1255,1255,227
20230725,133900,416608820,1255,1255,1255,1255,9
20230725,133800,416597525,1254,1256,1256,1254,5620
20230725,133700,409545304,1256,1256,1256,1256,0
20230725,133600,409545304,1256,1256,1256,1256,723
20230725,133500,408637216,1256,1256,1256,1256,0
20230725,133400,408637216,1256,1256,1256,1256,0
20230725,133300,408637216,1256,1256,1256,1256,0
20230725,133200,408637216,1256,1256,1256,1256,0
20230725,133100,408637216,1256,1259,1259,1256,10000
20230725,133000,396075878,1259,1259,1259,1259,0
20230725,132900,396075878,1259,1259,1259,1259,0
20230725,132800,396075878,1259,1259,1259,1259,0
20230725,132700,396075878,1259,1259,1259,1259,0
20230725,132600,396075878,1259,1259,1259,1259,0
20230725,132500,396075878,1259,1259,1259,1259,0
20230725,132400,396075878,1259,1259,1259,1259,84
20230725,132300,395970122,1259,1260,1260,1259,64
20230725,132200,395889542,1260,1260,1260,1260,0
20230725,132100,395889542,1260,1260,1260,1260,505
20230725,132000,395253242,1260,1260,1260,1260,1567
20230725,131900,393278822,1260,1259,1260,1259,3466
20230725,131800,388915123,1259,1259,1259,1259,0
20230725,131700,388915123,1259,1259,1259,1259,14994
20230725,131600,370037677,1260,1260,1260,1260,863
20230725,131500,368950297,1259,1259,1259,1259,0
20230725,131400,368950297,1259,1259,1259,1259,0
20230725,131300,368950297,1259,1259,1259,1259,953
20230725,131200,367750470,1257,1257,1257,1257,0
20230725,131100,367750470,1257,1257,1257,1257,2
20230725,131000,367747956,1257,1258,1258,1257,23
20230725,130900,367719026,1259,1259,1259,1259,10
20230725,130800,367706436,1259,1259,1259,1259,3
20230725,130700,367702659,1259,1259,1259,1259,41
20230725,130600,367651040,1259,1259,1259,1259,29
20230725,130500,367614529,1259,1259,1259,1259,0
20230725,130400,367614529,1259,1256,1259,1256,10
20230725,130300,367601963,1256,1259,1259,1256,337
20230725,130200,367178675,1259,1259,1259,1259,2
20230725,130100,367176157,1259,1259,1259,1259,0
20230725,130000,367176157,1259,1259,1259,1259,4
20230725,125900,367171121,1256,1256,1256,1256,1942
20230725,125800,364731969,1257,1257,1257,1257,10
20230725,125700,364719399,1257,1259,1259,1256,5224
20230725,125600,358157636,1259,1259,1259,1259,33
20230725,125500,358116089,1260,1260,1260,1260,0
20230725,125400,358116089,1260,1257,1260,1257,80
20230725,125300,358015292,1260,1260,1260,1260,2536
20230725,125200,354819932,1258,1258,1258,1258,2
20230725,125100,354817416,1260,1257,1260,1255,707
20230725,125000,353929396,1258,1259,1261,1258,906
20230725,124900,352788941,1259,1261,1261,1259,4119
20230725,124800,347599217,1261,1261,1261,1261,0
20230725,124700,347599217,1261,1261,1261,1261,0
20230725,124600,347599217,1261,1263,1263,1261,230
20230725,124500,347309127,1261,1261,1261,1261,0
20230725,124400,347309127,1261,1262,1262,1261,1301
20230725,124300,345668565,1261,1262,1262,1261,288
20230725,124200,345305367,1261,1261,1261,1261,0
20230725,124100,345305367,1261,1262,1262,1261,15
20230725,124000,345286447,1262,1262,1262,1262,245
20230725,123900,344977257,1262,1262,1262,1262,515
20230725,123800,344327327,1261,1261,1261,1261,100
20230725,123700,344201227,1261,1261,1261,1261,0
20230725,123600,344201227,1261,1261,1261,1261,0
20230725,123500,344201227,1261,1261,1261,1261,0
20230725,123400,344201227,1261,1262,1262,1261,292
20230725,123300,343832903,1262,1262,1262,1262,0
20230725,123200,343832903,1262,1262,1262,1262,1033
20230725,123100,342529257,1262,1263,1263,1262,30646
20230725,123000,303844609,1263,1264,1264,1263,11420
20230725,122900,289420155,1264,1264,1264,1264,0
20230725,122800,289420155,1264,1264,1264,1264,10
20230725,122700,289407515,1264,1264,1264,1264,0
20230725,122600,289407515,1264,1264,1264,1264,0
20230725,122500,289407515,1264,1264,1264,1264,0
20230725,122400,289407515,1264,1264,1264,1264,0
20230725,122300,289407515,1264,1264,1264,1264,0
20230725,122200,289407515,1264,1264,1264,1264,40
20230725,122100,289356955,1264,1264,1264,1264,4
20230725,122000,289351899,1264,1264,1264,1264,9
20230725,121900,289340523,1265,1265,1265,1265,47
20230725,121800,289281068,1264,1264,1264,1264,100
20230725,121700,289154668,1264,1264,1264,1264,0
20230725,121600,289154668,1264,1264,1264,1264,97
20230725,121500,289032060,1264,1265,1265,1264,133
20230725,121400,288863946,1265,1265,1265,1265,0
20230725,121300,288863946,1265,1265,1265,1265,0
20230725,121200,288863946,1265,1265,1265,1265,0
20230725,121100,288863946,1265,1265,1265,1264,13
20230725,121000,288847509,1265,1265,1265,1265,0
20230725,120900,288847509,1265,1265,1265,1265,1
20230725,120800,288846244,1265,1265,1265,1265,0
20230725,120700,288846244,1265,1265,1265,1265,50
20230725,120600,288782994,1263,1264,1264,1263,1780
20230725,120500,286534798,1264,1264,1264,1264,50
20230725,120400,286471598,1264,1264,1264,1264,0
20230725,120300,286471598,1264,1264,1264,1264,56
20230725,120200,286400814,1265,1264,1265,1264,31028
20230725,120100,247181421,1265,1265,1265,1265,0
20230725,120000,247181421,1265,1266,1266,1265,5681
20230725,115900,239994955,1265,1265,1265,1265,2500
20230725,115800,236832455,1265,1265,1266,1265,1002
20230725,115700,235564923,1265,1265,1265,1265,12603
20230725,115600,219622128,1266,1267,1267,1266,178
20230725,115500,219396750,1267,1267,1267,1267,1
20230725,115400,219395483,1266,1266,1266,1266,20
20230725,115300,219370163,1267,1267,1267,1267,1
20230725,115200,219368896,1266,1267,1267,1266,1001
20230725,115100,218101629,1266,1266,1266,1266,500
20230725,115000,217468629,1267,1267,1267,1267,81
20230725,114900,217366002,1267,1266,1267,1266,2001
20230725,114800,214832735,1267,1267,1267,1267,10
20230725,114700,214820065,1267,1267,1267,1267,25
20230725,114600,214788390,1267,1267,1267,1267,44
20230725,114500,214732642,1267,1266,1267,1266,101
20230725,114400,214604775,1267,1267,1267,1267,2
20230725,114300,214602241,1268,1268,1268,1268,1
20230725,114200,214600973,1268,1268,1268,1268,6
20230725,114100,214593365,1266,1267,1267,1266,170
20230725,114000,214378144,1266,1266,1266,1266,0
20230725,113900,214378144,1266,1268,1268,1266,4338
20230725,113800,208886082,1268,1267,1268,1267,11
20230725,113700,208872144,1267,1269,1269,1267,2039
20230725,113600,206288728,1269,1269,1269,1269,30
20230725,113500,206250658,1269,1269,1269,1269,1
20230725,113400,206249389,1268,1268,1268,1268,0
20230725,113300,206249389,1268,1268,1268,1268,1388
20230725,113200,204489405,1268,1268,1268,1268,2208
20230725,113100,201689661,1268,1268,1268,1268,1
20230725,113000,201688393,1268,1268,1268,1268,0
20230725,112900,201688393,1268,1268,1268,1268,1
20230725,112800,201687125,1268,1268,1268,1268,2
20230725,112700,201684589,1268,1268,1268,1268,500
20230725,112600,201050589,1268,1268,1268,1268,31
20230725,112500,201011281,1268,1268,1268,1268,1
20230725,112400,201010013,1269,1269,1269,1269,1
20230725,112300,201008744,1269,1269,1269,1269,0
20230725,112200,201008744,1269,1268,1269,1267,37
20230725,112100,200961858,1267,1267,1267,1267,0
20230725,112000,200961858,1267,1268,1268,1267,4
20230725,111900,200956789,1267,1268,1268,1267,863
20230725,111800,199863356,1269,1269,1269,1269,1
20230725,111700,199862087,1269,1269,1269,1269,1
20230725,111600,199860818,1269,1269,1269,1269,30
20230725,111500,199822748,1269,1269,1269,1269,1
20230725,111400,199821479,1269,1269,1269,1269,1
20230725,111300,199820210,1269,1269,1269,1269,10
20230725,111200,199807520,1269,1269,1269,1269,4
20230725,111100,199802444,1269,1267,1269,1267,277
20230725,111000,199451471,1267,1269,1269,1267,8723
20230725,110900,188390734,1269,1269,1269,1269,183
20230725,110800,188158507,1270,1270,1270,1270,1
20230725,110700,188157237,1270,1270,1270,1270,0
20230725,110600,188157237,1270,1270,1270,1269,2333
20230725,110500,185196658,1271,1271,1271,1271,1
20230725,110400,185195387,1269,1269,1269,1269,900
20230725,110300,184053287,1269,1269,1269,1269,1678
20230725,110200,181923905,1269,1269,1269,1269,1
20230725,110100,181922636,1268,1268,1268,1268,1365
20230725,110000,180191816,1266,1267,1267,1266,1619
20230725,105900,178142161,1266,1268,1268,1266,311
20230725,105800,177748313,1268,1268,1268,1268,0
20230725,105700,177748313,1268,1268,1268,1268,1
20230725,105600,177747045,1268,1267,1268,1266,1501
20230725,105500,175846306,1268,1268,1268,1267,12
20230725,105400,175831099,1268,1268,1268,1268,2
20230725,105300,175828563,1268,1268,1268,1268,89
20230725,105200,175715711,1269,1269,1269,1269,440
20230725,105100,175157351,1269,1269,1269,1269,1
20230725,105000,175156082,1269,1269,1269,1269,500
20230725,104900,174521582,1269,1269,1269,1269,1
20230725,104800,174520313,1269,1269,1269,1269,3
20230725,104700,174516506,1269,1269,1269,1269,1
20230725,104600,174515237,1269,1269,1269,1269,32
20230725,104500,174474629,1269,1269,1269,1269,21
20230725,104400,174447980,1269,1269,1269,1269,50
20230725,104300,174384530,1269,1269,1269,1269,11
20230725,104200,174370571,1269,1269,1269,1269,1000
20230725,104100,173101571,1269,1269,1269,1269,0
20230725,104000,173101571,1269,1268,1269,1268,32
20230725,103900,173060993,1268,1268,1268,1268,7
20230725,103800,173052117,1267,1267,1267,1267,67
20230725,103700,172967228,1267,1266,1267,1266,2
20230725,103600,172964695,1267,1267,1267,1267,34
20230725,103500,172921617,1267,1267,1267,1267,0
20230725,103400,172921617,1267,1266,1267,1266,49
20230725,103300,172859582,1265,1266,1266,1265,1853
20230725,103200,170514697,1266,1266,1266,1266,64
20230725,103100,170433673,1267,1267,1267,1267,101
20230725,103000,170305706,1268,1269,1269,1268,12
20230725,102900,170290479,1268,1268,1268,1268,9
20230725,102800,170279067,1268,1268,1268,1268,2
20230725,102700,170276531,1269,1269,1269,1269,0
20230725,102600,170276531,1269,1269,1269,1269,27
20230725,102500,170242268,1269,1269,1269,1269,0
20230725,102400,170242268,1269,1265,1269,1265,435
20230725,102300,169691827,1266,1265,1266,1265,178
20230725,102200,169466656,1266,1266,1266,1266,1
20230725,102100,169465390,1267,1266,1267,1266,970
20230725,102000,168236401,1266,1266,1266,1266,16611
20230725,101900,147206875,1267,1267,1267,1267,1
20230725,101800,147205608,1266,1267,1267,1266,4662
20230725,101700,141303454,1268,1267,1268,1267,62
20230725,101600,141224899,1267,1267,1267,1267,44
20230725,101500,141169151,1267,1267,1267,1267,91
20230725,101400,141053854,1268,1267,1268,1267,3
20230725,101300,141050052,1268,1268,1268,1268,1
20230725,101200,141048784,1267,1267,1267,1267,26628
20230725,101100,107311108,1268,1269,1269,1268,10846
20230725,101000,93558377,1269,1268,1269,1268,10
20230725,100900,93545691,1269,1269,1269,1269,5
20230725,100800,93539346,1269,1269,1269,1269,1
20230725,100700,93538077,1269,1269,1269,1269,1
20230725,100600,93536808,1269,1269,1269,1269,34
20230725,100500,93493662,1269,1268,1269,1268,21
20230725,100400,93467014,1268,1268,1269,1268,32
20230725,100300,93426437,1268,1269,1269,1268,6
20230725,100200,93418826,1269,1269,1269,1269,503
20230725,100100,92780519,1269,1269,1269,1269,1
20230725,100000,92779250,1268,1268,1268,1268,501
20230725,095900,92143982,1269,1268,1269,1268,2
20230725,095800,92141445,1269,1269,1269,1269,2
20230725,095700,92138907,1267,1268,1268,1267,1187
20230725,095600,90634462,1269,1269,1269,1268,565
20230725,095500,89917478,1269,1270,1270,1269,1233
20230725,095400,88352183,1271,1270,1271,1270,2
20230725,095300,88349642,1271,1271,1271,1271,2
20230725,095200,88347100,1271,1271,1271,1271,1
20230725,095100,88345829,1271,1271,1271,1271,10
20230725,095000,88333119,1271,1272,1272,1271,15
20230725,094900,88314053,1272,1272,1272,1272,0
20230725,094800,88314053,1272,1272,1272,1272,2
20230725,094700,88311509,1272,1272,1272,1272,4
20230725,094600,88306421,1273,1273,1273,1273,227
20230725,094500,88017450,1273,1273,1273,1273,99
20230725,094400,87891423,1273,1272,1273,1272,10
20230725,094300,87878694,1271,1271,1271,1271,1301
20230725,094200,86225123,1271,1271,1271,1271,5
20230725,094100,86218768,1271,1271,1271,1271,1
20230725,094000,86217497,1272,1275,1275,1272,337
20230725,093900,85788495,1276,1276,1276,1276,0
20230725,093800,85788495,1276,1276,1276,1275,1585
20230725,093700,83767602,1277,1276,1277,1276,7
20230725,093600,83758664,1277,1277,1277,1277,6
20230725,093500,83751002,1273,1276,1276,1273,3
20230725,093400,83747179,1277,1277,1277,1277,0
20230725,093300,83747179,1277,1277,1277,1277,10
20230725,093200,83734409,1278,1278,1278,1278,2
20230725,093100,83731853,1278,1278,1278,1278,0
20230725,093000,83731853,1278,1278,1278,1278,1
20230725,092900,83730575,1273,1273,1273,1271,1112
20230725,092800,82315001,1273,1273,1273,1273,0
20230725,092700,82315001,1273,1272,1273,1272,2
20230725,092600,82312456,1269,1273,1273,1269,29
20230725,092500,82275546,1273,1273,1273,1273,0
20230725,092400,82275546,1273,1273,1273,1273,0
20230725,092300,82275546,1273,1270,1273,1268,8559
20230725,092200,71422681,1272,1272,1272,1272,0
20230725,092100,71422681,1272,1267,1272,1267,5063
20230725,092000,65000885,1270,1269,1270,1269,3811
20230725,091900,60163126,1267,1267,1267,1267,700
20230725,091800,59276226,1272,1272,1272,1272,0
20230725,091700,59276226,1272,1272,1272,1265,8002
20230725,091600,49153507,1270,1270,1270,1270,1591
20230725,091500,47132937,1272,1272,1272,1272,1
20230725,091400,47131665,1266,1267,1267,1265,4015
20230725,091300,42052371,1266,1266,1266,1266,1522
20230725,091200,40125519,1265,1266,1266,1265,9072
20230725,091100,28649438,1266,1266,1266,1266,1024
20230725,091000,27353054,1272,1273,1273,1265,618
20230725,090900,26569982,1283,1283,1283,1283,2
20230725,090800,26567416,1286,1268,1287,1268,11900
20230725,090700,11374649,1268,1268,1268,1268,0
20230725,090600,11374649,1268,1267,1268,1267,100
20230725,090500,11247948,1270,1276,1276,1261,1474
20230725,090400,9386080,1274,1277,1279,1274,13
20230725,090300,9369492,1277,1280,1280,1277,5
20230725,090200,9363098,1282,1279,1282,1279,20
20230725,090100,9337515,1284,1267,1284,1267,528
20230725,090000,8668372,1267,1261,1267,1261,6868