KissMeData/079190/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,193700,254083181,1000,1000,1000,1000,387
20230725,193600,254083181,1000,1000,1000,1000,0
20230725,193500,254083181,1000,1000,1000,1000,0
20230725,193400,254083181,1000,1000,1000,1000,0
20230725,193300,254083181,1000,1000,1000,1000,0
20230725,193200,254083181,1000,1000,1000,1000,0
20230725,193100,254083181,1000,1000,1000,1000,0
20230725,193000,254083181,1000,1000,1000,1000,0
20230725,192900,254083181,1000,1000,1000,1000,0
20230725,192800,254083181,1000,1000,1000,1000,0
20230725,192700,254083181,1000,1000,1000,1000,0
20230725,192600,254083181,1000,1000,1000,1000,0
20230725,192500,254083181,1000,1000,1000,1000,0
20230725,192400,254083181,1000,1000,1000,1000,0
20230725,192300,254083181,1000,1000,1000,1000,0
20230725,192200,254083181,1000,1000,1000,1000,0
20230725,192100,254083181,1000,1000,1000,1000,0
20230725,192000,254083181,1000,1000,1000,1000,0
20230725,191900,254083181,1000,1000,1000,1000,0
20230725,191800,254083181,1000,1000,1000,1000,0
20230725,191700,254083181,1000,1000,1000,1000,0
20230725,191600,254083181,1000,1000,1000,1000,0
20230725,191500,254083181,1000,1000,1000,1000,0
20230725,191400,254083181,1000,1000,1000,1000,0
20230725,191300,254083181,1000,1000,1000,1000,0
20230725,191200,254083181,1000,1000,1000,1000,0
20230725,191100,254083181,1000,1000,1000,1000,0
20230725,191000,254083181,1000,1000,1000,1000,0
20230725,190900,254083181,1000,1000,1000,1000,0
20230725,190800,254083181,1000,1000,1000,1000,0
20230725,190700,254083181,1000,1000,1000,1000,387
20230725,190600,254083181,1000,1000,1000,1000,0
20230725,190500,254083181,1000,1000,1000,1000,0
20230725,190400,254083181,1000,1000,1000,1000,0
20230725,190300,254083181,1000,1000,1000,1000,0
20230725,190200,254083181,1000,1000,1000,1000,0
20230725,190100,254083181,1000,1000,1000,1000,0
20230725,190000,254083181,1000,1000,1000,1000,0
20230725,185900,254083181,1000,1000,1000,1000,0
20230725,185800,254083181,1000,1000,1000,1000,0
20230725,185700,254083181,1000,1000,1000,1000,0
20230725,185600,254083181,1000,1000,1000,1000,0
20230725,185500,254083181,1000,1000,1000,1000,0
20230725,185400,254083181,1000,1000,1000,1000,0
20230725,185300,254083181,1000,1000,1000,1000,0
20230725,185200,254083181,1000,1000,1000,1000,0
20230725,185100,254083181,1000,1000,1000,1000,0
20230725,185000,254083181,1000,1000,1000,1000,0
20230725,184900,254083181,1000,1000,1000,1000,0
20230725,184800,254083181,1000,1000,1000,1000,0
20230725,184700,254083181,1000,1000,1000,1000,0
20230725,184600,254083181,1000,1000,1000,1000,0
20230725,184500,254083181,1000,1000,1000,1000,0
20230725,184400,254083181,1000,1000,1000,1000,0
20230725,184300,254083181,1000,1000,1000,1000,0
20230725,184200,254083181,1000,1000,1000,1000,0
20230725,184100,254083181,1000,1000,1000,1000,0
20230725,184000,254083181,1000,1000,1000,1000,0
20230725,183900,254083181,1000,1000,1000,1000,0
20230725,183800,254083181,1000,1000,1000,1000,0
20230725,183700,254083181,1000,1000,1000,1000,387
20230725,183600,254083181,1000,1000,1000,1000,0
20230725,183500,254083181,1000,1000,1000,1000,0
20230725,183400,254083181,1000,1000,1000,1000,0
20230725,183300,254083181,1000,1000,1000,1000,0
20230725,183200,254083181,1000,1000,1000,1000,0
20230725,183100,254083181,1000,1000,1000,1000,0
20230725,183000,254083181,1000,1000,1000,1000,0
20230725,182900,254083181,1000,1000,1000,1000,0
20230725,182800,254083181,1000,1000,1000,1000,0
20230725,182700,254083181,1000,1000,1000,1000,0
20230725,182600,254083181,1000,1000,1000,1000,0
20230725,182500,254083181,1000,1000,1000,1000,0
20230725,182400,254083181,1000,1000,1000,1000,0
20230725,182300,254083181,1000,1000,1000,1000,0
20230725,182200,254083181,1000,1000,1000,1000,0
20230725,182100,254083181,1000,1000,1000,1000,0
20230725,182000,254083181,1000,1000,1000,1000,0
20230725,181900,254083181,1000,1000,1000,1000,0
20230725,181800,254083181,1000,1000,1000,1000,0
20230725,181700,254083181,1000,1000,1000,1000,0
20230725,181600,254083181,1000,1000,1000,1000,0
20230725,181500,254083181,1000,1000,1000,1000,0
20230725,181400,254083181,1000,1000,1000,1000,0
20230725,181300,254083181,1000,1000,1000,1000,0
20230725,181200,254083181,1000,1000,1000,1000,0
20230725,181100,254083181,1000,1000,1000,1000,0
20230725,181000,254083181,1000,1000,1000,1000,0
20230725,180900,254083181,1000,1000,1000,1000,0
20230725,180800,254083181,1000,1000,1000,1000,0
20230725,180700,254083181,1000,1000,1000,1000,387
20230725,180600,254083181,1000,1000,1000,1000,0
20230725,180500,254083181,1000,1000,1000,1000,0
20230725,180400,254083181,1000,1000,1000,1000,0
20230725,180300,254083181,1000,1000,1000,1000,0
20230725,180200,254083181,1000,1000,1000,1000,0
20230725,180100,254083181,1000,1000,1000,1000,0
20230725,180000,254083181,1000,1000,1000,1000,0
20230725,175900,254083181,1000,1000,1000,1000,0
20230725,175800,254083181,1000,1000,1000,1000,0
20230725,175700,254083181,1000,1000,1000,1000,0
20230725,175600,254083181,1000,1000,1000,1000,0
20230725,175500,254083181,1000,1000,1000,1000,0
20230725,175400,254083181,1000,1000,1000,1000,0
20230725,175300,254083181,1000,1000,1000,1000,0
20230725,175200,254083181,1000,1000,1000,1000,0
20230725,175100,254083181,1000,1000,1000,1000,0
20230725,175000,254083181,1000,1000,1000,1000,0
20230725,174900,254083181,1000,1000,1000,1000,0
20230725,174800,254083181,1000,1000,1000,1000,0
20230725,174700,254083181,1000,1000,1000,1000,0
20230725,174600,254083181,1000,1000,1000,1000,0
20230725,174500,254083181,1000,1000,1000,1000,0
20230725,174400,254083181,1000,1000,1000,1000,0
20230725,174300,254083181,1000,1000,1000,1000,0
20230725,174200,254083181,1000,1000,1000,1000,0
20230725,174100,254083181,1000,1000,1000,1000,0
20230725,174000,254083181,1000,1000,1000,1000,0
20230725,173900,254083181,1000,1000,1000,1000,0
20230725,173800,254083181,1000,1000,1000,1000,0
20230725,173700,254083181,1000,1000,1000,1000,387
20230725,173600,254083181,1000,1000,1000,1000,0
20230725,173500,254083181,1000,1000,1000,1000,0
20230725,173400,254083181,1000,1000,1000,1000,0
20230725,173300,254083181,1000,1000,1000,1000,0
20230725,173200,254083181,1000,1000,1000,1000,0
20230725,173100,254083181,1000,1000,1000,1000,0
20230725,173000,254083181,1000,1000,1000,1000,0
20230725,172900,254083181,1000,1000,1000,1000,0
20230725,172800,254083181,1000,1000,1000,1000,0
20230725,172700,254083181,1000,1000,1000,1000,0
20230725,172600,254083181,1000,1000,1000,1000,0
20230725,172500,254083181,1000,1000,1000,1000,0
20230725,172400,254083181,1000,1000,1000,1000,0
20230725,172300,254083181,1000,1000,1000,1000,0
20230725,172200,254083181,1000,1000,1000,1000,0
20230725,172100,254083181,1000,1000,1000,1000,0
20230725,172000,254083181,1000,1000,1000,1000,0
20230725,171900,254083181,1000,1000,1000,1000,0
20230725,171800,254083181,1000,1000,1000,1000,0
20230725,171700,254083181,1000,1000,1000,1000,0
20230725,171600,254083181,1000,1000,1000,1000,0
20230725,171500,254083181,1000,1000,1000,1000,0
20230725,171400,254083181,1000,1000,1000,1000,0
20230725,171300,254083181,1000,1000,1000,1000,0
20230725,171200,254083181,1000,1000,1000,1000,0
20230725,171100,254083181,1000,1000,1000,1000,0
20230725,171000,254083181,1000,1000,1000,1000,0
20230725,170900,254083181,1000,1000,1000,1000,0
20230725,170800,254083181,1000,1000,1000,1000,0
20230725,170700,254083181,1000,1000,1000,1000,387
20230725,170600,254083181,1000,1000,1000,1000,0
20230725,170500,254083181,1000,1000,1000,1000,0
20230725,170400,254083181,1000,1000,1000,1000,0
20230725,170300,254083181,1000,1000,1000,1000,0
20230725,170200,254083181,1000,1000,1000,1000,0
20230725,170100,254083181,1000,1000,1000,1000,0
20230725,170000,254083181,1000,1000,1000,1000,0
20230725,165900,254083181,1000,1000,1000,1000,0
20230725,165800,254083181,1000,1000,1000,1000,0
20230725,165700,254083181,1000,1000,1000,1000,0
20230725,165600,254083181,1000,1000,1000,1000,0
20230725,165500,254083181,1000,1000,1000,1000,0
20230725,165400,254083181,1000,1000,1000,1000,0
20230725,165300,254083181,1000,1000,1000,1000,0
20230725,165200,254083181,1000,1000,1000,1000,0
20230725,165100,254083181,1000,1000,1000,1000,0
20230725,165000,254083181,1000,1000,1000,1000,0
20230725,164900,254083181,1000,1000,1000,1000,0
20230725,164800,254083181,1000,1000,1000,1000,0
20230725,164700,254083181,1000,1000,1000,1000,0
20230725,164600,254083181,1000,1000,1000,1000,0
20230725,164500,254083181,1000,1000,1000,1000,0
20230725,164400,254083181,1000,1000,1000,1000,0
20230725,164300,254083181,1000,1000,1000,1000,0
20230725,164200,254083181,1000,1000,1000,1000,0
20230725,164100,254083181,1000,1000,1000,1000,0
20230725,164000,254083181,1000,1000,1000,1000,0
20230725,163900,254083181,1000,1000,1000,1000,0
20230725,163800,254083181,1000,1000,1000,1000,0
20230725,163700,254083181,1000,1000,1000,1000,387
20230725,163600,254083181,1000,1000,1000,1000,0
20230725,163500,254083181,1000,1000,1000,1000,0
20230725,163400,254083181,1000,1000,1000,1000,0
20230725,163300,254083181,1000,1000,1000,1000,0
20230725,163200,254083181,1000,1000,1000,1000,0
20230725,163100,254083181,1000,1000,1000,1000,0
20230725,163000,254083181,1000,1000,1000,1000,0
20230725,162900,254083181,1000,1000,1000,1000,0
20230725,162800,254083181,1000,1000,1000,1000,0
20230725,162700,254083181,1000,1000,1000,1000,0
20230725,162600,254083181,1000,1000,1000,1000,0
20230725,162500,254083181,1000,1000,1000,1000,0
20230725,162400,254083181,1000,1000,1000,1000,0
20230725,162300,254083181,1000,1000,1000,1000,0
20230725,162200,254083181,1000,1000,1000,1000,0
20230725,162100,254083181,1000,1000,1000,1000,0
20230725,162000,254083181,1000,1000,1000,1000,0
20230725,161900,254083181,1000,1000,1000,1000,0
20230725,161800,254083181,1000,1000,1000,1000,0
20230725,161700,254083181,1000,1000,1000,1000,0
20230725,161600,254083181,1000,1000,1000,1000,0
20230725,161500,254083181,1000,1000,1000,1000,0
20230725,161400,254083181,1000,1000,1000,1000,0
20230725,161300,254083181,1000,1000,1000,1000,0
20230725,161200,254083181,1000,1000,1000,1000,0
20230725,161100,254083181,1000,1000,1000,1000,0
20230725,161000,254083181,1000,1000,1000,1000,0
20230725,160900,254083181,1000,1000,1000,1000,0
20230725,160800,254083181,1000,1000,1000,1000,0
20230725,160700,254083181,1000,1000,1000,1000,387
20230725,160600,254083181,1000,1000,1000,1000,0
20230725,160500,254083181,1000,1000,1000,1000,0
20230725,160400,254083181,1000,1000,1000,1000,0
20230725,160300,254083181,1000,1000,1000,1000,0
20230725,160200,254083181,1000,1000,1000,1000,0
20230725,160100,254083181,1000,1000,1000,1000,0
20230725,160000,254083181,1000,1000,1000,1000,0
20230725,155900,254083181,1000,1000,1000,1000,0
20230725,155800,254083181,1000,1000,1000,1000,0
20230725,155700,254083181,1000,1000,1000,1000,0
20230725,155600,254083181,1000,1000,1000,1000,0
20230725,155500,254083181,1000,1000,1000,1000,0
20230725,155400,254083181,1000,1000,1000,1000,0
20230725,155300,254083181,1000,1000,1000,1000,0
20230725,155200,254083181,1000,1000,1000,1000,0
20230725,155100,254083181,1000,1000,1000,1000,0
20230725,155000,254083181,1000,1000,1000,1000,0
20230725,154900,254083181,1000,1000,1000,1000,0
20230725,154800,254083181,1000,1000,1000,1000,0
20230725,154700,254083181,1000,1000,1000,1000,0
20230725,154600,254083181,1000,1000,1000,1000,0
20230725,154500,254083181,1000,1000,1000,1000,0
20230725,154400,254083181,1000,1000,1000,1000,0
20230725,154300,254083181,1000,1000,1000,1000,0
20230725,154200,254083181,1000,1000,1000,1000,0
20230725,154100,254083181,1000,1000,1000,1000,0
20230725,154000,254083181,1000,1000,1000,1000,0
20230725,153900,254083181,1000,1000,1000,1000,0
20230725,153800,254083181,1000,1000,1000,1000,0
20230725,153700,254083181,1000,1000,1000,1000,387
20230725,153600,254083181,1000,1000,1000,1000,0
20230725,153500,254083181,1000,1000,1000,1000,0
20230725,153400,254083181,1000,1000,1000,1000,0
20230725,153300,254083181,1000,1000,1000,1000,0
20230725,153200,254083181,1000,1000,1000,1000,0
20230725,153100,254083181,1000,1000,1000,1000,0
20230725,153000,254083181,1000,1000,1000,1000,387
20230725,152900,253696181,1000,1000,1000,1000,0
20230725,152800,253696181,1000,1000,1000,1000,0
20230725,152700,253696181,1000,1000,1000,1000,0
20230725,152600,253696181,1000,1000,1000,1000,0
20230725,152500,253696181,1000,1000,1000,1000,0
20230725,152400,253696181,1000,1000,1000,1000,0
20230725,152300,253696181,1000,1000,1000,1000,0
20230725,152200,253696181,1000,1000,1000,1000,0
20230725,152100,253696181,1000,1000,1000,1000,0
20230725,152000,253696181,1000,1000,1000,1000,0
20230725,151900,253696181,1000,1000,1000,1000,101
20230725,151800,253595181,1000,995,1000,995,311
20230725,151700,253285116,994,994,994,994,766
20230725,151600,252523712,995,993,995,993,781
20230725,151500,251747413,993,998,998,993,390
20230725,151400,251359342,995,995,995,995,31
20230725,151300,251328497,995,995,995,995,0
20230725,151200,251328497,995,995,995,995,0
20230725,151100,251328497,995,995,995,995,0
20230725,151000,251328497,995,995,995,995,0
20230725,150900,251328497,995,999,999,995,804
20230725,150800,250526563,999,998,999,998,7
20230725,150700,250519576,998,993,998,993,518
20230725,150600,250005112,1000,1000,1000,1000,0
20230725,150500,250005112,1000,1000,1000,1000,0
20230725,150400,250005112,1000,1000,1000,1000,0
20230725,150300,250005112,1000,1000,1000,1000,0
20230725,150200,250005112,1000,999,1000,999,73
20230725,150100,249932127,999,999,999,999,8
20230725,150000,249924135,991,991,991,991,8
20230725,145900,249916207,1000,991,1000,991,101
20230725,145800,249816107,989,1001,1001,989,34157
20230725,145700,215944346,1000,998,1000,998,762
20230725,145600,215183168,997,995,997,995,53
20230725,145500,215130340,995,995,995,995,0
20230725,145400,215130340,995,995,995,995,1000
20230725,145300,214135340,995,994,995,994,1402
20230725,145200,212741277,994,994,994,994,103
20230725,145100,212638895,994,984,995,984,2920
20230725,145000,209743379,982,982,982,982,388
20230725,144900,209362363,980,989,989,978,12058
20230725,144800,197522877,989,994,995,982,11466
20230725,144700,186204559,995,995,995,994,131
20230725,144600,186074314,994,994,994,994,1
20230725,144500,186073320,994,994,994,994,187
20230725,144400,185887442,997,997,997,997,0
20230725,144300,185887442,997,997,997,997,0
20230725,144200,185887442,997,997,997,997,0
20230725,144100,185887442,997,997,997,997,0
20230725,144000,185887442,997,991,997,990,188
20230725,143900,185701310,990,993,993,990,8000
20230725,143800,177777676,992,996,996,992,8500
20230725,143700,169336846,996,996,996,996,0
20230725,143600,169336846,996,996,996,996,0
20230725,143500,169336846,996,996,996,996,187
20230725,143400,169150594,996,996,996,996,1500
20230725,143300,167656594,996,996,996,996,586
20230725,143200,167072938,996,996,996,996,0
20230725,143100,167072938,996,996,996,996,0
20230725,143000,167072938,996,999,999,996,228
20230725,142900,166845690,1002,1002,1002,1002,876
20230725,142800,165967938,1002,1002,1002,1002,57
20230725,142700,165910824,999,999,999,999,0
20230725,142600,165910824,999,1002,1002,999,7
20230725,142500,165903813,1002,1002,1002,1002,11
20230725,142400,165892791,1002,1002,1002,1002,0
20230725,142300,165892791,1002,1002,1002,1002,0
20230725,142200,165892791,1002,1002,1002,1002,0
20230725,142100,165892791,1002,1002,1002,1002,0
20230725,142000,165892791,1002,1002,1002,1002,1
20230725,141900,165891789,1003,1003,1003,1003,1
20230725,141800,165890786,995,996,996,995,242
20230725,141700,165649984,996,996,996,996,301
20230725,141600,165350188,1004,997,1004,996,41
20230725,141500,165309310,997,997,997,997,12
20230725,141400,165297346,997,997,997,997,300
20230725,141300,164998246,997,997,997,997,1
20230725,141200,164997249,991,992,992,991,700
20230725,141100,164303021,997,996,997,990,14407
20230725,141000,149998346,995,995,995,995,0
20230725,140900,149998346,995,998,998,995,309
20230725,140800,149690783,999,1000,1000,999,5348
20230725,140700,144348128,1000,1001,1001,1000,35
20230725,140600,144313127,1000,1000,1000,1000,0
20230725,140500,144313127,1000,1000,1000,1000,0
20230725,140400,144313127,1000,1000,1000,1000,0
20230725,140300,144313127,1000,1004,1004,1000,1614
20230725,140200,142697071,1004,1007,1007,1004,251
20230725,140100,142444785,1005,1005,1005,1005,0
20230725,140000,142444785,1005,1005,1005,1005,33
20230725,135900,142411620,1005,1004,1005,1004,297
20230725,135800,142113157,1004,1000,1004,1000,601
20230725,135700,141511753,1000,1000,1000,1000,0
20230725,135600,141511753,1000,1000,1000,1000,0
20230725,135500,141511753,1000,1000,1000,1000,0
20230725,135400,141511753,1000,1000,1000,1000,400
20230725,135300,141111753,1000,1000,1000,1000,0
20230725,135200,141111753,1000,1000,1000,1000,0
20230725,135100,141111753,1000,1000,1000,1000,0
20230725,135000,141111753,1000,1000,1000,1000,0
20230725,134900,141111753,1000,1000,1000,1000,0
20230725,134800,141111753,1000,1000,1000,1000,0
20230725,134700,141111753,1000,1001,1006,1000,3386
20230725,134600,137724280,1001,1001,1001,1001,0
20230725,134500,137724280,1001,1001,1001,1001,0
20230725,134400,137724280,1001,1001,1001,1001,2314
20230725,134300,135407966,1001,1001,1001,1001,0
20230725,134200,135407966,1001,1001,1001,1001,0
20230725,134100,135407966,1001,1001,1001,1001,51
20230725,134000,135356915,1009,1009,1009,1009,1
20230725,133900,135355906,1005,1005,1005,1005,0
20230725,133800,135355906,1005,1005,1005,1005,0
20230725,133700,135355906,1005,1005,1005,1005,209
20230725,133600,135145861,1005,1005,1005,1005,0
20230725,133500,135145861,1005,1005,1005,1005,0
20230725,133400,135145861,1005,1005,1005,1005,300
20230725,133300,134844361,1004,1004,1004,1004,100
20230725,133200,134743961,1001,1001,1001,1001,0
20230725,133100,134743961,1001,1001,1001,1001,0
20230725,133000,134743961,1001,1001,1001,1001,0
20230725,132900,134743961,1001,1001,1001,1001,0
20230725,132800,134743961,1001,1001,1001,1001,6157
20230725,132700,128580804,1001,1001,1001,1001,690
20230725,132600,127890114,1008,1008,1008,1008,1
20230725,132500,127889106,1008,1008,1008,1008,44
20230725,132400,127844754,1009,1009,1009,1009,0
20230725,132300,127844754,1009,1009,1009,1009,0
20230725,132200,127844754,1009,1001,1009,1001,122
20230725,132100,127722624,1001,1003,1003,1001,7000
20230725,132000,120710530,1003,1003,1003,1003,0
20230725,131900,120710530,1003,1003,1003,1003,0
20230725,131800,120710530,1003,1003,1003,1003,0
20230725,131700,120710530,1003,1003,1003,1003,293
20230725,131600,120416651,1003,1003,1003,1003,7
20230725,131500,120409630,1002,1002,1002,1002,0
20230725,131400,120409630,1002,1003,1003,1002,200
20230725,131300,120209110,1003,1003,1003,1003,0
20230725,131200,120209110,1003,1003,1003,1003,1
20230725,131100,120208107,1003,1003,1003,1003,0
20230725,131000,120208107,1003,1003,1003,1003,0
20230725,130900,120208107,1003,1003,1003,1003,0
20230725,130800,120208107,1003,1003,1003,1003,860
20230725,130700,119345527,1003,1003,1003,1003,337
20230725,130600,119007516,1003,1003,1003,1003,0
20230725,130500,119007516,1003,1003,1003,1003,1
20230725,130400,119006513,1002,1002,1002,1002,47
20230725,130300,118959419,1003,1003,1003,1003,2
20230725,130200,118957413,1003,1003,1003,1003,0
20230725,130100,118957413,1003,1003,1003,1003,0
20230725,130000,118957413,1003,1003,1003,1003,0
20230725,125900,118957413,1003,1003,1003,1003,0
20230725,125800,118957413,1003,1003,1003,1003,32
20230725,125700,118925317,1003,1004,1004,1003,117
20230725,125600,118807951,1004,1006,1006,1004,224
20230725,125500,118582832,1007,1007,1007,1006,34
20230725,125400,118548605,1008,1008,1008,1008,0
20230725,125300,118548605,1008,1008,1008,1008,100
20230725,125200,118447805,1010,1010,1010,1010,0
20230725,125100,118447805,1010,1010,1010,1010,0
20230725,125000,118447805,1010,1010,1010,1010,0
20230725,124900,118447805,1010,1010,1010,1010,0
20230725,124800,118447805,1010,1010,1010,1010,0
20230725,124700,118447805,1010,1010,1010,1010,0
20230725,124600,118447805,1010,1010,1010,1010,50
20230725,124500,118397305,1010,1010,1010,1010,0
20230725,124400,118397305,1010,1010,1010,1010,0
20230725,124300,118397305,1010,1010,1010,1010,0
20230725,124200,118397305,1010,1010,1010,1010,0
20230725,124100,118397305,1010,1010,1010,1010,0
20230725,124000,118397305,1010,1010,1010,1010,0
20230725,123900,118397305,1010,1010,1010,1010,0
20230725,123800,118397305,1010,1010,1010,1010,0
20230725,123700,118397305,1010,1010,1010,1010,0
20230725,123600,118397305,1010,1010,1010,1010,0
20230725,123500,118397305,1010,1010,1010,1010,1
20230725,123400,118396295,1001,1001,1001,1001,69
20230725,123300,118327226,1001,1001,1001,1001,0
20230725,123200,118327226,1001,1001,1001,1001,0
20230725,123100,118327226,1001,1001,1001,1001,11
20230725,123000,118316215,1000,1000,1000,1000,0
20230725,122900,118316215,1000,1000,1000,1000,0
20230725,122800,118316215,1000,1000,1000,1000,0
20230725,122700,118316215,1000,1000,1000,1000,0
20230725,122600,118316215,1000,1007,1007,1000,11660
20230725,122500,106620542,1007,1007,1007,1007,0
20230725,122400,106620542,1007,1007,1007,1007,52
20230725,122300,106568178,1007,1007,1007,1007,0
20230725,122200,106568178,1007,1007,1007,1007,0
20230725,122100,106568178,1007,1007,1007,1007,0
20230725,122000,106568178,1007,1007,1007,1007,0
20230725,121900,106568178,1007,1007,1007,1007,0
20230725,121800,106568178,1007,1007,1007,1007,120
20230725,121700,106447338,1007,1007,1007,1007,0
20230725,121600,106447338,1007,1007,1007,1007,61
20230725,121500,106385911,1007,1007,1007,1007,0
20230725,121400,106385911,1007,1009,1009,1007,1417
20230725,121300,104957376,1015,1015,1015,1015,0
20230725,121200,104957376,1015,1015,1015,1015,0
20230725,121100,104957376,1015,1015,1015,1015,1
20230725,121000,104956361,1009,1009,1009,1009,331
20230725,120900,104622382,1008,1008,1008,1008,0
20230725,120800,104622382,1008,1011,1011,1008,1065
20230725,120700,103547083,1013,1013,1013,1013,0
20230725,120600,103547083,1013,1013,1013,1013,0
20230725,120500,103547083,1013,1013,1013,1013,0
20230725,120400,103547083,1013,1013,1013,1013,0
20230725,120300,103547083,1013,1013,1013,1013,1
20230725,120200,103546070,1010,1010,1010,1010,244
20230725,120100,103299630,1010,1010,1010,1010,0
20230725,120000,103299630,1010,1010,1010,1010,0
20230725,115900,103299630,1010,1010,1010,1010,63
20230725,115800,103236000,1015,1015,1015,1015,2
20230725,115700,103233970,1014,1014,1014,1014,2
20230725,115600,103231942,1015,1015,1015,1015,0
20230725,115500,103231942,1015,1015,1015,1015,0
20230725,115400,103231942,1015,1013,1015,1013,500
20230725,115300,102725032,1014,1014,1014,1014,0
20230725,115200,102725032,1014,1014,1014,1014,0
20230725,115100,102725032,1014,1014,1014,1014,0
20230725,115000,102725032,1014,1014,1014,1014,0
20230725,114900,102725032,1014,1014,1014,1014,0
20230725,114800,102725032,1014,1014,1014,1014,0
20230725,114700,102725032,1014,1014,1014,1014,0
20230725,114600,102725032,1014,1014,1014,1014,0
20230725,114500,102725032,1014,1014,1014,1014,0
20230725,114400,102725032,1014,1014,1014,1014,0
20230725,114300,102725032,1014,1014,1014,1014,0
20230725,114200,102725032,1014,1014,1014,1014,0
20230725,114100,102725032,1014,1014,1014,1014,0
20230725,114000,102725032,1014,1014,1014,1014,22
20230725,113900,102702724,1007,1007,1007,1007,0
20230725,113800,102702724,1007,1007,1007,1007,0
20230725,113700,102702724,1007,1007,1007,1007,0
20230725,113600,102702724,1007,1007,1007,1007,0
20230725,113500,102702724,1007,1011,1011,1007,2455
20230725,113400,100223979,1012,1012,1012,1012,0
20230725,113300,100223979,1012,1012,1012,1012,1
20230725,113200,100222967,1012,1013,1013,1012,752
20230725,113100,99461931,1012,1012,1012,1012,0
20230725,113000,99461931,1012,1015,1015,1012,641
20230725,112900,98813179,1015,1013,1015,1013,990
20230725,112800,97808349,1014,1014,1014,1014,0
20230725,112700,97808349,1014,1015,1015,1014,55
20230725,112600,97752559,1015,1017,1017,1015,1000
20230725,112500,96736909,1017,1017,1017,1017,0
20230725,112400,96736909,1017,1017,1017,1017,675
20230725,112300,96050434,1017,1016,1017,1016,1500
20230725,112200,94525360,1017,1025,1025,1017,20
20230725,112100,94505012,1017,1016,1017,1016,482
20230725,112000,94014847,1014,1014,1014,1014,0
20230725,111900,94014847,1014,1014,1014,1014,0
20230725,111800,94014847,1014,1014,1014,1014,0
20230725,111700,94014847,1014,1015,1015,1014,350
20230725,111600,93659797,1014,1014,1014,1014,0
20230725,111500,93659797,1014,1014,1014,1014,0
20230725,111400,93659797,1014,1014,1014,1014,2860
20230725,111300,90759757,1014,1014,1015,1014,1066
20230725,111200,89678778,1014,1014,1014,1014,0
20230725,111100,89678778,1014,1014,1014,1014,0
20230725,111000,89678778,1014,1014,1014,1014,321
20230725,110900,89353284,1012,1012,1012,1012,171
20230725,110800,89180232,1010,1010,1010,1010,0
20230725,110700,89180232,1010,1010,1010,1010,0
20230725,110600,89180232,1010,1010,1010,1010,49
20230725,110500,89130742,1010,1010,1010,1010,0
20230725,110400,89130742,1010,1010,1010,1010,0
20230725,110300,89130742,1010,1010,1010,1010,0
20230725,110200,89130742,1010,1010,1010,1010,0
20230725,110100,89130742,1010,1010,1010,1010,0
20230725,110000,89130742,1010,1010,1010,1010,16
20230725,105900,89114582,1010,1010,1010,1010,0
20230725,105800,89114582,1010,1011,1011,1010,461
20230725,105700,88648516,1014,1014,1014,1014,0
20230725,105600,88648516,1014,1014,1014,1014,0
20230725,105500,88648516,1014,1014,1014,1014,0
20230725,105400,88648516,1014,1014,1014,1014,0
20230725,105300,88648516,1014,1014,1014,1014,0
20230725,105200,88648516,1014,1014,1014,1014,0
20230725,105100,88648516,1014,1014,1014,1014,0
20230725,105000,88648516,1014,1014,1014,1014,0
20230725,104900,88648516,1014,1014,1014,1014,0
20230725,104800,88648516,1014,1014,1014,1014,25
20230725,104700,88623166,1014,1014,1014,1014,0
20230725,104600,88623166,1014,1014,1014,1014,1
20230725,104500,88622152,1015,1015,1015,1015,0
20230725,104400,88622152,1015,1015,1015,1015,0
20230725,104300,88622152,1015,1015,1015,1015,1
20230725,104200,88621137,1011,1011,1011,1011,162
20230725,104100,88457355,1010,1010,1010,1010,0
20230725,104000,88457355,1010,1012,1012,1010,1242
20230725,103900,87201035,1013,1013,1013,1013,0
20230725,103800,87201035,1013,1013,1013,1013,1145
20230725,103700,86041150,1013,1014,1014,1013,1000
20230725,103600,85028100,1013,1013,1013,1013,0
20230725,103500,85028100,1013,1013,1013,1013,1000
20230725,103400,84015100,1013,1013,1013,1013,308
20230725,103300,83703096,1019,1019,1019,1019,0
20230725,103200,83703096,1019,1019,1019,1019,100
20230725,103100,83601196,1019,1019,1019,1019,1
20230725,103000,83600177,1020,1020,1020,1020,0
20230725,102900,83600177,1020,1019,1020,1019,50
20230725,102800,83549178,1015,1015,1015,1015,0
20230725,102700,83549178,1015,1015,1015,1015,0
20230725,102600,83549178,1015,1015,1015,1015,9
20230725,102500,83540043,1015,1015,1015,1015,0
20230725,102400,83540043,1015,1015,1015,1015,0
20230725,102300,83540043,1015,1014,1015,1014,81
20230725,102200,83457890,1013,1013,1013,1013,0
20230725,102100,83457890,1013,1013,1013,1013,1264
20230725,102000,82177458,1013,1013,1013,1013,137
20230725,101900,82038677,1013,1015,1015,1013,2406
20230725,101800,79599587,1020,1020,1020,1020,0
20230725,101700,79599587,1020,1020,1020,1020,0
20230725,101600,79599587,1020,1020,1020,1020,1
20230725,101500,79598567,1015,1015,1015,1015,0
20230725,101400,79598567,1015,1016,1016,1015,929
20230725,101300,78655503,1016,1016,1016,1016,1153
20230725,101200,77484055,1026,1026,1026,1026,0
20230725,101100,77484055,1026,1026,1026,1026,0
20230725,101000,77484055,1026,1026,1026,1026,0
20230725,100900,77484055,1026,1026,1026,1026,5
20230725,100800,77478925,1026,1026,1026,1026,0
20230725,100700,77478925,1026,1026,1026,1026,1
20230725,100600,77477899,1016,1016,1016,1016,0
20230725,100500,77477899,1016,1016,1016,1016,0
20230725,100400,77477899,1016,1016,1016,1016,0
20230725,100300,77477899,1016,1016,1016,1016,0
20230725,100200,77477899,1016,1016,1016,1016,280
20230725,100100,77193419,1025,1025,1025,1025,5
20230725,100000,77188294,1025,1025,1025,1025,0
20230725,095900,77188294,1025,1025,1025,1025,0
20230725,095800,77188294,1025,1025,1025,1025,2000
20230725,095700,75138294,1026,1026,1026,1026,0
20230725,095600,75138294,1026,1026,1026,1026,1
20230725,095500,75137268,1015,1015,1015,1015,0
20230725,095400,75137268,1015,1015,1015,1015,0
20230725,095300,75137268,1015,1017,1017,1015,700
20230725,095200,74426206,1016,1016,1016,1016,0
20230725,095100,74426206,1016,1016,1016,1016,0
20230725,095000,74426206,1016,1016,1016,1016,0
20230725,094900,74426206,1016,1016,1016,1016,620
20230725,094800,73796286,1016,1016,1016,1016,0
20230725,094700,73796286,1016,1016,1016,1016,0
20230725,094600,73796286,1016,1016,1016,1016,0
20230725,094500,73796286,1016,1016,1016,1016,0
20230725,094400,73796286,1016,1016,1016,1016,0
20230725,094300,73796286,1016,1016,1016,1016,0
20230725,094200,73796286,1016,1016,1016,1016,0
20230725,094100,73796286,1016,1016,1016,1016,1000
20230725,094000,72780286,1016,1016,1016,1016,200
20230725,093900,72577086,1016,1016,1016,1016,60
20230725,093800,72516126,1029,1029,1029,1029,7
20230725,093700,72508923,1029,1029,1029,1029,1
20230725,093600,72507894,1029,1029,1029,1029,2
20230725,093500,72505836,1029,1029,1029,1029,3
20230725,093400,72502749,1015,1028,1029,1013,4116
20230725,093300,68329209,1029,1034,1034,1029,10
20230725,093200,68318879,1023,1029,1029,1021,815
20230725,093100,67483459,1028,1041,1041,1027,1515
20230725,093000,65916871,1041,1046,1046,1041,356
20230725,092900,65545755,1053,1053,1053,1053,1676
20230725,092800,63780927,1053,1054,1054,1053,79
20230725,092700,63697674,1053,1046,1053,1045,1188
20230725,092600,62446916,1045,1045,1045,1045,0
20230725,092500,62446916,1045,1045,1046,1045,288
20230725,092400,62145860,1045,1049,1050,1045,1349
20230725,092300,60730432,1049,1049,1049,1042,1604
20230725,092200,59053436,1040,1040,1040,1040,0
20230725,092100,59053436,1040,1039,1040,1039,559
20230725,092000,58472622,1039,1038,1039,1036,262
20230725,091900,58200788,1035,1032,1035,1032,1113
20230725,091800,57048999,1032,1021,1032,1021,6712
20230725,091700,50179491,1020,1008,1020,1008,4026
20230725,091600,46083973,1007,1007,1007,1007,500
20230725,091500,45580473,1008,1010,1010,1008,234
20230725,091400,45344364,1013,1013,1013,1013,2000
20230725,091300,43318364,1006,1006,1006,1006,0
20230725,091200,43318364,1006,1006,1006,1006,133
20230725,091100,43184566,1006,1006,1006,1006,0
20230725,091000,43184566,1006,1005,1014,1005,6059
20230725,090900,37059809,1011,1011,1011,1011,2905
20230725,090800,34122854,1011,1004,1012,1004,10138
20230725,090700,23871660,1007,999,1007,999,2025
20230725,090600,21840929,996,996,996,993,5462
20230725,090500,16403157,998,1000,1000,997,4563
20230725,090400,11849364,1000,1000,1000,1000,2000
20230725,090300,9849364,1000,1000,1000,1000,1350
20230725,090200,8499364,1001,1002,1002,1001,501
20230725,090100,7997367,1006,1006,1006,1006,0
20230725,090000,7997367,1006,1004,1006,1004,7965