KissMeData/038880/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,191300,1899198555,548,548,548,548,16941
20230725,191200,1899198555,548,548,548,548,0
20230725,191100,1899198555,548,548,548,548,0
20230725,191000,1899198555,548,548,548,548,0
20230725,190900,1899198555,548,548,548,548,0
20230725,190800,1899198555,548,548,548,548,0
20230725,190700,1899198555,548,548,548,548,0
20230725,190600,1899198555,548,548,548,548,0
20230725,190500,1899198555,548,548,548,548,0
20230725,190400,1899198555,548,548,548,548,0
20230725,190300,1899198555,548,548,548,548,0
20230725,190200,1899198555,548,548,548,548,0
20230725,190100,1899198555,548,548,548,548,0
20230725,190000,1899198555,548,548,548,548,0
20230725,185900,1899198555,548,548,548,548,0
20230725,185800,1899198555,548,548,548,548,0
20230725,185700,1899198555,548,548,548,548,0
20230725,185600,1899198555,548,548,548,548,0
20230725,185500,1899198555,548,548,548,548,0
20230725,185400,1899198555,548,548,548,548,0
20230725,185300,1899198555,548,548,548,548,0
20230725,185200,1899198555,548,548,548,548,0
20230725,185100,1899198555,548,548,548,548,0
20230725,185000,1899198555,548,548,548,548,0
20230725,184900,1899198555,548,548,548,548,0
20230725,184800,1899198555,548,548,548,548,0
20230725,184700,1899198555,548,548,548,548,0
20230725,184600,1899198555,548,548,548,548,0
20230725,184500,1899198555,548,548,548,548,0
20230725,184400,1899198555,548,548,548,548,0
20230725,184300,1899198555,548,548,548,548,16941
20230725,184200,1899198555,548,548,548,548,0
20230725,184100,1899198555,548,548,548,548,0
20230725,184000,1899198555,548,548,548,548,0
20230725,183900,1899198555,548,548,548,548,0
20230725,183800,1899198555,548,548,548,548,0
20230725,183700,1899198555,548,548,548,548,0
20230725,183600,1899198555,548,548,548,548,0
20230725,183500,1899198555,548,548,548,548,0
20230725,183400,1899198555,548,548,548,548,0
20230725,183300,1899198555,548,548,548,548,0
20230725,183200,1899198555,548,548,548,548,0
20230725,183100,1899198555,548,548,548,548,0
20230725,183000,1899198555,548,548,548,548,0
20230725,182900,1899198555,548,548,548,548,0
20230725,182800,1899198555,548,548,548,548,0
20230725,182700,1899198555,548,548,548,548,0
20230725,182600,1899198555,548,548,548,548,0
20230725,182500,1899198555,548,548,548,548,0
20230725,182400,1899198555,548,548,548,548,0
20230725,182300,1899198555,548,548,548,548,0
20230725,182200,1899198555,548,548,548,548,0
20230725,182100,1899198555,548,548,548,548,0
20230725,182000,1899198555,548,548,548,548,0
20230725,181900,1899198555,548,548,548,548,0
20230725,181800,1899198555,548,548,548,548,0
20230725,181700,1899198555,548,548,548,548,0
20230725,181600,1899198555,548,548,548,548,0
20230725,181500,1899198555,548,548,548,548,0
20230725,181400,1899198555,548,548,548,548,0
20230725,181300,1899198555,548,548,548,548,16941
20230725,181200,1899198555,548,548,548,548,0
20230725,181100,1899198555,548,548,548,548,0
20230725,181000,1899198555,548,548,548,548,0
20230725,180900,1899198555,548,548,548,548,0
20230725,180800,1899198555,548,548,548,548,0
20230725,180700,1899198555,548,548,548,548,0
20230725,180600,1899198555,548,548,548,548,0
20230725,180500,1899198555,548,548,548,548,0
20230725,180400,1899198555,548,548,548,548,0
20230725,180300,1899198555,548,548,548,548,0
20230725,180200,1899198555,548,548,548,548,0
20230725,180100,1899198555,548,548,548,548,0
20230725,180000,1899198555,548,548,548,548,0
20230725,175900,1899198555,548,548,548,548,0
20230725,175800,1899198555,548,548,548,548,0
20230725,175700,1899198555,548,548,548,548,0
20230725,175600,1899198555,548,548,548,548,0
20230725,175500,1899198555,548,548,548,548,0
20230725,175400,1899198555,548,548,548,548,0
20230725,175300,1899198555,548,548,548,548,0
20230725,175200,1899198555,548,548,548,548,0
20230725,175100,1899198555,548,548,548,548,0
20230725,175000,1899198555,548,548,548,548,0
20230725,174900,1899198555,548,548,548,548,0
20230725,174800,1899198555,548,548,548,548,0
20230725,174700,1899198555,548,548,548,548,0
20230725,174600,1899198555,548,548,548,548,0
20230725,174500,1899198555,548,548,548,548,0
20230725,174400,1899198555,548,548,548,548,0
20230725,174300,1899198555,548,548,548,548,16941
20230725,174200,1899198555,548,548,548,548,0
20230725,174100,1899198555,548,548,548,548,0
20230725,174000,1899198555,548,548,548,548,0
20230725,173900,1899198555,548,548,548,548,0
20230725,173800,1899198555,548,548,548,548,0
20230725,173700,1899198555,548,548,548,548,0
20230725,173600,1899198555,548,548,548,548,0
20230725,173500,1899198555,548,548,548,548,0
20230725,173400,1899198555,548,548,548,548,0
20230725,173300,1899198555,548,548,548,548,0
20230725,173200,1899198555,548,548,548,548,0
20230725,173100,1899198555,548,548,548,548,0
20230725,173000,1899198555,548,548,548,548,0
20230725,172900,1899198555,548,548,548,548,0
20230725,172800,1899198555,548,548,548,548,0
20230725,172700,1899198555,548,548,548,548,0
20230725,172600,1899198555,548,548,548,548,0
20230725,172500,1899198555,548,548,548,548,0
20230725,172400,1899198555,548,548,548,548,0
20230725,172300,1899198555,548,548,548,548,0
20230725,172200,1899198555,548,548,548,548,0
20230725,172100,1899198555,548,548,548,548,0
20230725,172000,1899198555,548,548,548,548,0
20230725,171900,1899198555,548,548,548,548,0
20230725,171800,1899198555,548,548,548,548,0
20230725,171700,1899198555,548,548,548,548,0
20230725,171600,1899198555,548,548,548,548,0
20230725,171500,1899198555,548,548,548,548,0
20230725,171400,1899198555,548,548,548,548,0
20230725,171300,1899198555,548,548,548,548,16941
20230725,171200,1899198555,548,548,548,548,0
20230725,171100,1899198555,548,548,548,548,0
20230725,171000,1899198555,548,548,548,548,0
20230725,170900,1899198555,548,548,548,548,0
20230725,170800,1899198555,548,548,548,548,0
20230725,170700,1899198555,548,548,548,548,0
20230725,170600,1899198555,548,548,548,548,0
20230725,170500,1899198555,548,548,548,548,0
20230725,170400,1899198555,548,548,548,548,0
20230725,170300,1899198555,548,548,548,548,0
20230725,170200,1899198555,548,548,548,548,0
20230725,170100,1899198555,548,548,548,548,0
20230725,170000,1899198555,548,548,548,548,0
20230725,165900,1899198555,548,548,548,548,0
20230725,165800,1899198555,548,548,548,548,0
20230725,165700,1899198555,548,548,548,548,0
20230725,165600,1899198555,548,548,548,548,0
20230725,165500,1899198555,548,548,548,548,0
20230725,165400,1899198555,548,548,548,548,0
20230725,165300,1899198555,548,548,548,548,0
20230725,165200,1899198555,548,548,548,548,0
20230725,165100,1899198555,548,548,548,548,0
20230725,165000,1899198555,548,548,548,548,0
20230725,164900,1899198555,548,548,548,548,0
20230725,164800,1899198555,548,548,548,548,0
20230725,164700,1899198555,548,548,548,548,0
20230725,164600,1899198555,548,548,548,548,0
20230725,164500,1899198555,548,548,548,548,0
20230725,164400,1899198555,548,548,548,548,0
20230725,164300,1899198555,548,548,548,548,16941
20230725,164200,1899198555,548,548,548,548,0
20230725,164100,1899198555,548,548,548,548,0
20230725,164000,1899198555,548,548,548,548,0
20230725,163900,1899198555,548,548,548,548,0
20230725,163800,1899198555,548,548,548,548,0
20230725,163700,1899198555,548,548,548,548,0
20230725,163600,1899198555,548,548,548,548,0
20230725,163500,1899198555,548,548,548,548,0
20230725,163400,1899198555,548,548,548,548,0
20230725,163300,1899198555,548,548,548,548,0
20230725,163200,1899198555,548,548,548,548,0
20230725,163100,1899198555,548,548,548,548,0
20230725,163000,1899198555,548,548,548,548,0
20230725,162900,1899198555,548,548,548,548,0
20230725,162800,1899198555,548,548,548,548,0
20230725,162700,1899198555,548,548,548,548,0
20230725,162600,1899198555,548,548,548,548,0
20230725,162500,1899198555,548,548,548,548,0
20230725,162400,1899198555,548,548,548,548,0
20230725,162300,1899198555,548,548,548,548,0
20230725,162200,1899198555,548,548,548,548,0
20230725,162100,1899198555,548,548,548,548,0
20230725,162000,1899198555,548,548,548,548,0
20230725,161900,1899198555,548,548,548,548,0
20230725,161800,1899198555,548,548,548,548,0
20230725,161700,1899198555,548,548,548,548,0
20230725,161600,1899198555,548,548,548,548,0
20230725,161500,1899198555,548,548,548,548,0
20230725,161400,1899198555,548,548,548,548,0
20230725,161300,1899198555,548,548,548,548,16941
20230725,161200,1899198555,548,548,548,548,0
20230725,161100,1899198555,548,548,548,548,0
20230725,161000,1899198555,548,548,548,548,0
20230725,160900,1899198555,548,548,548,548,0
20230725,160800,1899198555,548,548,548,548,0
20230725,160700,1899198555,548,548,548,548,0
20230725,160600,1899198555,548,548,548,548,0
20230725,160500,1899198555,548,548,548,548,0
20230725,160400,1899198555,548,548,548,548,0
20230725,160300,1899198555,548,548,548,548,0
20230725,160200,1899198555,548,548,548,548,0
20230725,160100,1899198555,548,548,548,548,0
20230725,160000,1899198555,548,548,548,548,0
20230725,155900,1899198555,548,548,548,548,0
20230725,155800,1899198555,548,548,548,548,0
20230725,155700,1899198555,548,548,548,548,0
20230725,155600,1899198555,548,548,548,548,0
20230725,155500,1899198555,548,548,548,548,0
20230725,155400,1899198555,548,548,548,548,0
20230725,155300,1899198555,548,548,548,548,0
20230725,155200,1899198555,548,548,548,548,0
20230725,155100,1899198555,548,548,548,548,0
20230725,155000,1899198555,548,548,548,548,0
20230725,154900,1899198555,548,548,548,548,0
20230725,154800,1899198555,548,548,548,548,0
20230725,154700,1899198555,548,548,548,548,0
20230725,154600,1899198555,548,548,548,548,0
20230725,154500,1899198555,548,548,548,548,0
20230725,154400,1899198555,548,548,548,548,0
20230725,154300,1899198555,548,548,548,548,16941
20230725,154200,1899198555,548,548,548,548,0
20230725,154100,1899198555,548,548,548,548,0
20230725,154000,1899198555,548,548,548,548,0
20230725,153900,1899198555,548,548,548,548,0
20230725,153800,1899198555,548,548,548,548,0
20230725,153700,1899198555,548,548,548,548,0
20230725,153600,1899198555,548,548,548,548,0
20230725,153500,1899198555,548,548,548,548,0
20230725,153400,1899198555,548,548,548,548,0
20230725,153300,1899198555,548,548,548,548,0
20230725,153200,1899198555,548,548,548,548,0
20230725,153100,1899198555,548,548,548,548,0
20230725,153000,1899198555,548,548,548,548,16941
20230725,152900,1889914887,551,551,551,551,0
20230725,152800,1889914887,551,551,551,551,0
20230725,152700,1889914887,551,551,551,551,0
20230725,152600,1889914887,551,551,551,551,0
20230725,152500,1889914887,551,551,551,551,0
20230725,152400,1889914887,551,551,551,551,0
20230725,152300,1889914887,551,551,551,551,0
20230725,152200,1889914887,551,551,551,551,0
20230725,152100,1889914887,551,551,551,551,0
20230725,152000,1889914887,551,551,551,551,0
20230725,151900,1889914887,551,551,552,546,9499
20230725,151800,1884694438,551,546,551,546,49644
20230725,151700,1857397696,547,547,547,546,7696
20230725,151600,1853189966,547,547,547,547,1521
20230725,151500,1852357979,547,547,547,545,6176
20230725,151400,1848980907,550,550,550,550,1850
20230725,151300,1847963407,550,546,550,545,64867
20230725,151200,1812403265,545,545,547,545,3253
20230725,151100,1810630358,547,546,547,545,820
20230725,151000,1810183152,546,546,546,545,1100
20230725,150900,1809582602,549,549,549,549,6
20230725,150800,1809579308,549,548,549,546,5201
20230725,150700,1806738978,550,545,550,544,133299
20230725,150600,1733757808,546,545,546,545,23
20230725,150500,1733745271,546,547,547,544,38509
20230725,150400,1712758151,547,546,547,545,15001
20230725,150300,1704581516,547,547,547,547,507
20230725,150200,1704304187,547,547,547,547,445
20230725,150100,1704060772,547,547,547,546,16176
20230725,150000,1695228516,547,547,547,547,21
20230725,145900,1695217029,546,546,546,546,580
20230725,145800,1694900349,546,546,546,546,4743
20230725,145700,1692310671,548,548,548,546,1206
20230725,145600,1691651783,548,545,548,545,12001
20230725,145500,1685111235,545,546,548,545,7026
20230725,145400,1681275368,548,548,548,546,1044
20230725,145300,1680705184,547,548,548,546,4
20230725,145200,1680702996,548,547,548,547,15717
20230725,145100,1672095296,548,547,548,546,11522
20230725,145000,1665798838,548,548,548,548,2525
20230725,144900,1664415138,548,548,548,547,7113
20230725,144800,1660524214,548,548,548,548,604
20230725,144700,1660193222,548,549,550,548,26003
20230725,144600,1645917576,548,547,548,547,1942
20230725,144500,1644854298,547,548,548,547,37
20230725,144400,1644834056,547,548,548,547,10
20230725,144300,1644828585,548,548,548,548,1838
20230725,144200,1643821361,549,549,549,549,16
20230725,144100,1643812577,549,551,551,549,18411
20230725,144000,1633686596,551,549,551,549,27001
20230725,143900,1618840956,548,546,548,546,40013
20230725,143800,1596937857,546,545,546,545,38261
20230725,143700,1576077351,546,546,546,546,1210
20230725,143600,1575416691,547,546,547,545,10601
20230725,143500,1569635161,546,546,547,546,5510
20230725,143400,1566626700,546,547,547,546,1138
20230725,143300,1566004852,547,547,547,546,5085
20230725,143200,1563228358,547,547,547,546,2238
20230725,143100,1562005252,547,547,547,547,43
20230725,143000,1561981731,547,547,547,547,3
20230725,142900,1561980090,547,547,547,546,5056
20230725,142800,1559219458,547,547,547,546,8257
20230725,142700,1554711000,546,547,547,546,10626
20230725,142600,1548908578,547,547,547,546,9687
20230725,142500,1543619474,547,547,547,547,407
20230725,142400,1543396845,547,548,548,547,1005
20230725,142300,1542847106,548,548,548,548,1
20230725,142200,1542846558,548,548,548,548,12
20230725,142100,1542839982,548,548,548,548,0
20230725,142000,1542839982,548,546,548,546,13707
20230725,141900,1535342950,547,547,547,547,5
20230725,141800,1535340215,547,546,547,546,15048
20230725,141700,1527123985,546,546,547,546,2055
20230725,141600,1526001873,547,546,547,546,17226
20230725,141500,1516596476,546,546,547,546,5506
20230725,141400,1513590194,547,547,547,547,0
20230725,141300,1513590194,547,547,547,547,100
20230725,141200,1513535494,546,547,547,546,5398
20230725,141100,1510587818,547,548,548,547,5655
20230725,141000,1507492522,548,548,548,547,777
20230725,140900,1507067482,548,547,548,547,12073
20230725,140800,1500460415,547,546,547,546,14422
20230725,140700,1492583001,546,546,546,546,10830
20230725,140600,1486669821,547,547,547,546,1724
20230725,140500,1485726794,547,547,548,547,5403
20230725,140400,1482771352,546,547,547,546,5513
20230725,140300,1479759226,548,547,548,547,56875
20230725,140200,1448648600,547,548,548,547,51233
20230725,140100,1420624040,548,548,548,548,1083
20230725,140000,1420030556,548,548,548,547,42770
20230725,135900,1396631801,548,548,548,548,500
20230725,135800,1396357801,548,548,548,547,6006
20230725,135700,1393068880,548,548,548,547,2072
20230725,135600,1391934424,548,548,548,548,1625
20230725,135500,1391043924,548,548,548,548,208
20230725,135400,1390929940,548,548,548,548,293
20230725,135300,1390769376,548,548,548,548,1574
20230725,135200,1389906824,548,549,549,548,522
20230725,135100,1389620668,549,549,549,549,555
20230725,135000,1389315973,549,547,549,547,8611
20230725,134900,1384597042,548,547,548,547,5126
20230725,134800,1381793020,547,547,548,547,7545
20230725,134700,1377665900,547,548,548,547,29617
20230725,134600,1361465294,548,549,549,547,56047
20230725,134500,1330798141,549,549,549,549,101
20230725,134400,1330742692,549,549,549,549,7
20230725,134300,1330738849,549,549,549,548,40
20230725,134200,1330716906,549,548,549,548,1004
20230725,134100,1330166322,549,550,550,548,8926
20230725,134000,1325274298,550,550,550,549,8156
20230725,133900,1320796092,550,550,550,549,2695
20230725,133800,1319316492,550,550,550,550,183
20230725,133700,1319215842,550,550,550,550,6
20230725,133600,1319212542,550,550,550,550,50
20230725,133500,1319185042,549,548,549,548,2883
20230725,133400,1317604274,549,549,549,549,2002
20230725,133300,1316505176,549,549,549,549,509
20230725,133200,1316225735,550,550,550,550,3000
20230725,133100,1314575735,550,550,550,550,100
20230725,133000,1314520735,550,550,550,550,502
20230725,132900,1314244635,550,550,550,550,61
20230725,132800,1314211085,550,551,551,550,14
20230725,132700,1314203381,551,551,551,551,94
20230725,132600,1314151587,551,548,551,548,573
20230725,132500,1313836465,548,548,548,548,1057
20230725,132400,1313257229,548,548,548,548,360
20230725,132300,1313059949,548,548,551,548,13062
20230725,132200,1305901838,548,548,548,548,6000
20230725,132100,1302613838,551,551,551,551,1
20230725,132000,1302613287,547,550,551,547,223362
20230725,131900,1180195995,551,550,551,550,490
20230725,131800,1179926485,550,551,551,550,124
20230725,131700,1179858185,551,550,551,550,2786
20230725,131600,1178325784,551,551,551,551,180
20230725,131500,1178226604,550,551,551,550,37
20230725,131400,1178206251,551,551,552,551,3509
20230725,131300,1176271792,551,551,552,551,2007
20230725,131200,1175165835,552,551,552,551,2204
20230725,131100,1173951349,552,552,552,552,7
20230725,131000,1173947485,550,552,552,550,17852
20230725,130900,1164123244,552,551,552,550,24166
20230725,130800,1150818743,551,552,552,551,1570
20230725,130700,1149952673,552,552,552,552,172
20230725,130600,1149857729,552,552,552,552,2000
20230725,130500,1148753729,551,552,552,551,11768
20230725,130400,1142269560,551,551,551,551,84
20230725,130300,1142223276,551,551,551,551,1387
20230725,130200,1141459039,551,553,553,551,13854
20230725,130100,1133824347,552,552,552,552,1000
20230725,130000,1133272347,553,553,553,553,301
20230725,125900,1133105894,553,553,553,552,113
20230725,125800,1133043413,552,552,552,552,0
20230725,125700,1133043413,552,552,552,552,0
20230725,125600,1133043413,552,552,552,552,0
20230725,125500,1133043413,552,553,553,552,503
20230725,125400,1132765754,553,552,553,552,4358
20230725,125300,1130360137,552,552,552,552,2504
20230725,125200,1128977929,552,552,552,552,1906
20230725,125100,1127925817,552,551,552,551,660
20230725,125000,1127562107,551,551,551,551,0
20230725,124900,1127562107,551,551,551,551,300
20230725,124800,1127396807,552,552,552,552,20
20230725,124700,1127385767,552,552,552,552,3
20230725,124600,1127384111,551,551,551,551,1198
20230725,124500,1126724013,551,551,551,551,0
20230725,124400,1126724013,551,552,552,551,1522
20230725,124300,1125885360,551,552,552,551,3731
20230725,124200,1123825950,551,551,551,551,0
20230725,124100,1123825950,551,553,553,551,1650
20230725,124000,1122914731,553,553,553,553,2956
20230725,123900,1121280063,553,553,553,553,50
20230725,123800,1121252413,553,552,553,552,4
20230725,123700,1121250203,553,552,553,552,1680
20230725,123600,1120322842,552,552,552,552,2241
20230725,123500,1119085810,552,552,552,552,29
20230725,123400,1119069802,551,552,552,551,10489
20230725,123300,1113284943,552,552,552,552,3552
20230725,123200,1111324239,552,552,552,552,4340
20230725,123100,1108928559,552,552,552,552,3041
20230725,123000,1107249927,552,552,552,552,25422
20230725,122900,1093216983,552,552,552,552,4492
20230725,122800,1090737399,552,552,552,552,15
20230725,122700,1090729119,552,552,552,552,190
20230725,122600,1090624239,552,551,552,551,311
20230725,122500,1090452877,551,551,551,551,530
20230725,122400,1090160847,551,551,551,551,1273
20230725,122300,1089459424,551,551,551,551,50
20230725,122200,1089431874,551,551,551,551,869
20230725,122100,1088953055,551,551,551,551,300
20230725,122000,1088787755,551,551,551,551,0
20230725,121900,1088787755,551,551,551,551,0
20230725,121800,1088787755,551,551,551,550,9602
20230725,121700,1083500353,551,551,551,551,1473
20230725,121600,1082688730,550,550,550,550,0
20230725,121500,1082688730,550,550,550,550,1
20230725,121400,1082688180,551,551,551,551,579
20230725,121300,1082369151,551,551,551,551,0
20230725,121200,1082369151,551,551,551,551,100
20230725,121100,1082314051,551,551,551,551,181
20230725,121000,1082214320,551,552,552,551,11
20230725,120900,1082208249,552,552,552,552,10
20230725,120800,1082202729,550,550,550,550,0
20230725,120700,1082202729,550,550,550,550,0
20230725,120600,1082202729,550,551,551,550,6379
20230725,120500,1078692943,552,552,552,552,6
20230725,120400,1078689631,551,551,551,551,0
20230725,120300,1078689631,551,552,552,551,2807
20230725,120200,1077141167,552,551,552,550,27866
20230725,120100,1061813702,551,551,551,551,0
20230725,120000,1061813702,551,552,552,551,5
20230725,115900,1061810946,550,552,552,550,203409
20230725,115800,949868610,553,553,553,553,237
20230725,115700,949737549,553,552,553,552,20001
20230725,115600,938696996,553,553,553,553,2584
20230725,115500,937268044,554,554,554,553,959
20230725,115400,936736765,554,554,554,554,270
20230725,115300,936587185,553,554,554,553,173
20230725,115200,936491345,554,554,554,554,1
20230725,115100,936490791,554,554,554,554,57
20230725,115000,936459213,554,554,554,554,31
20230725,114900,936442039,554,554,554,554,300
20230725,114800,936275839,552,553,553,552,1739
20230725,114700,935315910,553,554,554,553,5846
20230725,114600,932083071,553,553,554,553,2466
20230725,114500,930719273,553,553,553,553,100
20230725,114400,930663973,553,553,553,553,579
20230725,114300,930343786,552,553,553,552,7176
20230725,114200,926381458,553,553,553,553,1020
20230725,114100,925817398,553,553,553,553,800
20230725,114000,925374998,553,553,553,553,21821
20230725,113900,913307985,553,553,553,552,151
20230725,113800,913224483,553,553,553,553,105
20230725,113700,913166418,552,552,552,552,8347
20230725,113600,908558874,552,552,552,552,433
20230725,113500,908319858,552,552,552,552,5215
20230725,113400,905441178,553,553,553,553,1687
20230725,113300,904508267,553,552,553,552,4945
20230725,113200,901776627,553,551,553,551,120
20230725,113100,901710489,553,553,553,553,111
20230725,113000,901649106,553,551,553,551,13797
20230725,112900,894046939,551,551,551,551,0
20230725,112800,894046939,551,552,552,551,3956
20230725,112700,891867173,553,553,553,553,268
20230725,112600,891718969,553,553,553,553,138
20230725,112500,891642655,552,552,552,552,27
20230725,112400,891627751,551,552,552,551,1000
20230725,112300,891076745,551,552,552,551,20000
20230725,112200,880054802,553,553,553,553,2
20230725,112100,880053696,552,552,552,552,1533
20230725,112000,879207480,551,551,551,551,311
20230725,111900,879036119,551,551,551,551,17393
20230725,111800,869452576,551,551,551,551,7900
20230725,111700,865099676,551,551,551,551,887
20230725,111600,864610939,552,552,552,552,2907
20230725,111500,863006275,553,553,553,553,0
20230725,111400,863006275,553,553,553,552,806
20230725,111300,862560558,553,553,553,553,15
20230725,111200,862552263,552,552,552,552,1908
20230725,111100,861499047,552,552,552,552,4
20230725,111000,861496839,552,552,552,551,804
20230725,110900,861053033,552,552,552,552,9271
20230725,110800,855935441,552,552,552,551,50560
20230725,110700,828060273,553,553,553,553,61
20230725,110600,828026540,553,552,553,552,12
20230725,110500,828019914,552,553,553,552,407
20230725,110400,827795143,553,553,553,553,1
20230725,110300,827794590,553,552,553,552,4428
20230725,110200,825349933,552,553,553,552,92
20230725,110100,825299098,552,552,553,552,855
20230725,110000,824827071,553,553,553,552,3399
20230725,105900,822950424,553,552,553,552,10475
20230725,105800,817167923,552,553,553,552,15042
20230725,105700,808864698,552,553,553,552,13101
20230725,105600,801632845,553,553,553,553,12
20230725,105500,801626209,553,553,553,553,3865
20230725,105400,799488864,553,553,553,553,3829
20230725,105300,797371427,553,553,553,553,6859
20230725,105200,793578400,554,555,555,554,1771
20230725,105100,792596256,555,554,555,553,4214
20230725,105000,790264696,554,554,554,554,1100
20230725,104900,789655296,554,554,554,554,977
20230725,104800,789114038,553,553,553,553,0
20230725,104700,789114038,553,554,554,553,14417
20230725,104600,781128561,554,554,554,553,2273
20230725,104500,779869321,554,554,554,553,10003
20230725,104400,774332660,553,553,553,553,813
20230725,104300,773883071,553,553,553,553,146
20230725,104200,773802333,552,552,552,552,2300
20230725,104100,772532733,552,552,552,552,941
20230725,104000,772013301,552,552,552,552,1200
20230725,103900,771350901,553,553,553,552,2301
20230725,103800,770080448,552,552,552,552,15246
20230725,103700,761664656,552,552,552,551,2471
20230725,103600,760303013,552,552,552,551,1179
20230725,103500,759653204,551,551,552,551,21087
20230725,103400,748034266,551,552,552,551,3845
20230725,103300,745912630,552,552,552,552,3390
20230725,103200,744041350,552,553,553,552,15138
20230725,103100,735682968,553,554,554,553,806
20230725,103000,735237243,554,555,555,552,8364
20230725,102900,730609236,554,555,555,554,6023
20230725,102800,727266473,554,555,555,554,9393
20230725,102700,722061708,555,555,555,555,197
20230725,102600,721952373,555,555,555,554,122
20230725,102500,721884664,554,555,555,554,867
20230725,102400,721403779,555,551,555,551,18394
20230725,102300,711216585,551,550,551,550,8669
20230725,102200,706446278,550,551,551,550,1514
20230725,102100,705612464,549,551,551,549,17311
20230725,102000,696087110,552,553,554,552,13280
20230725,101900,688752942,553,553,554,553,4024
20230725,101800,686527158,554,556,556,554,17561
20230725,101700,676795801,556,556,556,556,6527
20230725,101600,673166789,558,558,558,557,13160
20230725,101500,665827330,558,555,558,554,16518
20230725,101400,656625445,555,554,555,554,3030
20230725,101300,654944805,554,553,554,553,5340
20230725,101200,651987445,552,552,553,552,57010
20230725,101100,620482074,552,550,552,550,37073
20230725,101000,600057271,550,550,551,550,1544
20230725,100900,599207570,548,548,551,548,30649
20230725,100800,582401446,549,553,553,546,62887
20230725,100700,547835419,552,552,553,552,22903
20230725,100600,535191470,553,553,553,552,9445
20230725,100500,529974189,553,555,555,553,21947
20230725,100400,517818200,555,558,558,554,46101
20230725,100300,492156751,559,559,559,558,40612
20230725,100200,469491643,559,559,559,558,686
20230725,100100,469108369,559,559,559,559,684
20230725,100000,468726013,559,559,559,558,15524
20230725,095900,460054159,558,559,559,558,2941
20230725,095800,458412076,558,559,559,558,19771
20230725,095700,447378282,559,559,559,558,6412
20230725,095600,443794074,558,559,559,558,16117
20230725,095500,434788671,559,560,560,559,804
20230725,095400,434339232,559,559,560,559,2762
20230725,095300,432795263,559,560,560,558,2832
20230725,095200,431212529,561,561,561,559,65113
20230725,095100,394760866,561,561,561,560,2126
20230725,095000,393568880,561,562,562,560,26203
20230725,094900,378888777,560,561,562,560,41493
20230725,094800,355613632,563,563,563,562,13956
20230725,094700,347768252,563,562,563,562,2443
20230725,094600,346393541,562,562,562,561,8063
20230725,094500,341865584,562,562,562,561,617
20230725,094400,341519324,561,563,563,561,25590
20230725,094300,327127892,563,563,565,563,6356
20230725,094200,323548816,565,564,565,563,4493
20230725,094100,321015782,564,564,564,564,213
20230725,094000,320895650,565,566,566,563,25011
20230725,093900,306790029,566,567,567,565,5014
20230725,093800,303957092,567,567,567,565,5276
20230725,093700,300971760,567,566,567,564,22160
20230725,093600,288446311,566,566,566,565,4333
20230725,093500,285997979,566,566,567,565,4276
20230725,093400,283580175,566,567,567,565,64142
20230725,093300,247323220,567,568,568,567,13371
20230725,093200,239741700,568,568,568,567,1000
20230725,093100,239174633,567,568,568,567,6599
20230725,093000,235427825,568,568,568,568,301
20230725,092900,235256857,568,569,569,568,943
20230725,092800,234721231,568,568,569,568,9912
20230725,092700,229090472,567,567,567,566,3785
20230725,092600,226945049,567,567,568,567,1391
20230725,092500,226156351,567,567,568,566,13997
20230725,092400,218220859,566,566,567,566,16669
20230725,092300,208776185,566,569,569,566,837
20230725,092200,208301436,569,566,569,565,20314
20230725,092100,196816999,569,568,569,567,14146
20230725,092000,188788252,568,568,568,566,41481
20230725,091900,165302280,568,569,569,567,28659
20230725,091800,149036967,570,570,570,568,29002
20230725,091700,132544981,570,571,571,570,17106
20230725,091600,122791908,570,571,571,570,57606
20230725,091500,89901364,572,572,572,570,208
20230725,091400,89782786,569,571,572,569,3920
20230725,091300,87548738,572,569,572,569,1446
20230725,091200,86725904,569,570,572,569,18168
20230725,091100,76386370,570,569,570,569,38730
20230725,091000,54345270,569,570,570,569,1824
20230725,090900,53306674,570,571,572,570,20018
20230725,090800,41875848,572,572,572,572,506
20230725,090700,41586416,572,572,572,570,1057
20230725,090600,40982700,572,570,572,569,3386
20230725,090500,39047293,572,568,572,568,20553
20230725,090400,27372867,568,571,571,568,18082
20230725,090300,17071967,571,571,571,571,770
20230725,090200,16632297,570,570,570,570,2070
20230725,090100,15452397,569,570,570,569,9921
20230725,090000,9804683,573,570,573,570,16757