KissMeData/084680/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194000,313527252,1340,1340,1340,1340,3763
20230725,193900,313527252,1340,1340,1340,1340,0
20230725,193800,313527252,1340,1340,1340,1340,0
20230725,193700,313527252,1340,1340,1340,1340,0
20230725,193600,313527252,1340,1340,1340,1340,0
20230725,193500,313527252,1340,1340,1340,1340,0
20230725,193400,313527252,1340,1340,1340,1340,0
20230725,193300,313527252,1340,1340,1340,1340,0
20230725,193200,313527252,1340,1340,1340,1340,0
20230725,193100,313527252,1340,1340,1340,1340,0
20230725,193000,313527252,1340,1340,1340,1340,0
20230725,192900,313527252,1340,1340,1340,1340,0
20230725,192800,313527252,1340,1340,1340,1340,0
20230725,192700,313527252,1340,1340,1340,1340,0
20230725,192600,313527252,1340,1340,1340,1340,0
20230725,192500,313527252,1340,1340,1340,1340,0
20230725,192400,313527252,1340,1340,1340,1340,0
20230725,192300,313527252,1340,1340,1340,1340,0
20230725,192200,313527252,1340,1340,1340,1340,0
20230725,192100,313527252,1340,1340,1340,1340,0
20230725,192000,313527252,1340,1340,1340,1340,0
20230725,191900,313527252,1340,1340,1340,1340,0
20230725,191800,313527252,1340,1340,1340,1340,0
20230725,191700,313527252,1340,1340,1340,1340,0
20230725,191600,313527252,1340,1340,1340,1340,0
20230725,191500,313527252,1340,1340,1340,1340,0
20230725,191400,313527252,1340,1340,1340,1340,0
20230725,191300,313527252,1340,1340,1340,1340,0
20230725,191200,313527252,1340,1340,1340,1340,0
20230725,191100,313527252,1340,1340,1340,1340,0
20230725,191000,313527252,1340,1340,1340,1340,3763
20230725,190900,313527252,1340,1340,1340,1340,0
20230725,190800,313527252,1340,1340,1340,1340,0
20230725,190700,313527252,1340,1340,1340,1340,0
20230725,190600,313527252,1340,1340,1340,1340,0
20230725,190500,313527252,1340,1340,1340,1340,0
20230725,190400,313527252,1340,1340,1340,1340,0
20230725,190300,313527252,1340,1340,1340,1340,0
20230725,190200,313527252,1340,1340,1340,1340,0
20230725,190100,313527252,1340,1340,1340,1340,0
20230725,190000,313527252,1340,1340,1340,1340,0
20230725,185900,313527252,1340,1340,1340,1340,0
20230725,185800,313527252,1340,1340,1340,1340,0
20230725,185700,313527252,1340,1340,1340,1340,0
20230725,185600,313527252,1340,1340,1340,1340,0
20230725,185500,313527252,1340,1340,1340,1340,0
20230725,185400,313527252,1340,1340,1340,1340,0
20230725,185300,313527252,1340,1340,1340,1340,0
20230725,185200,313527252,1340,1340,1340,1340,0
20230725,185100,313527252,1340,1340,1340,1340,0
20230725,185000,313527252,1340,1340,1340,1340,0
20230725,184900,313527252,1340,1340,1340,1340,0
20230725,184800,313527252,1340,1340,1340,1340,0
20230725,184700,313527252,1340,1340,1340,1340,0
20230725,184600,313527252,1340,1340,1340,1340,0
20230725,184500,313527252,1340,1340,1340,1340,0
20230725,184400,313527252,1340,1340,1340,1340,0
20230725,184300,313527252,1340,1340,1340,1340,0
20230725,184200,313527252,1340,1340,1340,1340,0
20230725,184100,313527252,1340,1340,1340,1340,0
20230725,184000,313527252,1340,1340,1340,1340,3763
20230725,183900,313527252,1340,1340,1340,1340,0
20230725,183800,313527252,1340,1340,1340,1340,0
20230725,183700,313527252,1340,1340,1340,1340,0
20230725,183600,313527252,1340,1340,1340,1340,0
20230725,183500,313527252,1340,1340,1340,1340,0
20230725,183400,313527252,1340,1340,1340,1340,0
20230725,183300,313527252,1340,1340,1340,1340,0
20230725,183200,313527252,1340,1340,1340,1340,0
20230725,183100,313527252,1340,1340,1340,1340,0
20230725,183000,313527252,1340,1340,1340,1340,0
20230725,182900,313527252,1340,1340,1340,1340,0
20230725,182800,313527252,1340,1340,1340,1340,0
20230725,182700,313527252,1340,1340,1340,1340,0
20230725,182600,313527252,1340,1340,1340,1340,0
20230725,182500,313527252,1340,1340,1340,1340,0
20230725,182400,313527252,1340,1340,1340,1340,0
20230725,182300,313527252,1340,1340,1340,1340,0
20230725,182200,313527252,1340,1340,1340,1340,0
20230725,182100,313527252,1340,1340,1340,1340,0
20230725,182000,313527252,1340,1340,1340,1340,0
20230725,181900,313527252,1340,1340,1340,1340,0
20230725,181800,313527252,1340,1340,1340,1340,0
20230725,181700,313527252,1340,1340,1340,1340,0
20230725,181600,313527252,1340,1340,1340,1340,0
20230725,181500,313527252,1340,1340,1340,1340,0
20230725,181400,313527252,1340,1340,1340,1340,0
20230725,181300,313527252,1340,1340,1340,1340,0
20230725,181200,313527252,1340,1340,1340,1340,0
20230725,181100,313527252,1340,1340,1340,1340,0
20230725,181000,313527252,1340,1340,1340,1340,3763
20230725,180900,313527252,1340,1340,1340,1340,0
20230725,180800,313527252,1340,1340,1340,1340,0
20230725,180700,313527252,1340,1340,1340,1340,0
20230725,180600,313527252,1340,1340,1340,1340,0
20230725,180500,313527252,1340,1340,1340,1340,0
20230725,180400,313527252,1340,1340,1340,1340,0
20230725,180300,313527252,1340,1340,1340,1340,0
20230725,180200,313527252,1340,1340,1340,1340,0
20230725,180100,313527252,1340,1340,1340,1340,0
20230725,180000,313527252,1340,1340,1340,1340,0
20230725,175900,313527252,1340,1340,1340,1340,0
20230725,175800,313527252,1340,1340,1340,1340,0
20230725,175700,313527252,1340,1340,1340,1340,0
20230725,175600,313527252,1340,1340,1340,1340,0
20230725,175500,313527252,1340,1340,1340,1340,0
20230725,175400,313527252,1340,1340,1340,1340,0
20230725,175300,313527252,1340,1340,1340,1340,0
20230725,175200,313527252,1340,1340,1340,1340,0
20230725,175100,313527252,1340,1340,1340,1340,0
20230725,175000,313527252,1340,1340,1340,1340,0
20230725,174900,313527252,1340,1340,1340,1340,0
20230725,174800,313527252,1340,1340,1340,1340,0
20230725,174700,313527252,1340,1340,1340,1340,0
20230725,174600,313527252,1340,1340,1340,1340,0
20230725,174500,313527252,1340,1340,1340,1340,0
20230725,174400,313527252,1340,1340,1340,1340,0
20230725,174300,313527252,1340,1340,1340,1340,0
20230725,174200,313527252,1340,1340,1340,1340,0
20230725,174100,313527252,1340,1340,1340,1340,0
20230725,174000,313527252,1340,1340,1340,1340,3763
20230725,173900,313527252,1340,1340,1340,1340,0
20230725,173800,313527252,1340,1340,1340,1340,0
20230725,173700,313527252,1340,1340,1340,1340,0
20230725,173600,313527252,1340,1340,1340,1340,0
20230725,173500,313527252,1340,1340,1340,1340,0
20230725,173400,313527252,1340,1340,1340,1340,0
20230725,173300,313527252,1340,1340,1340,1340,0
20230725,173200,313527252,1340,1340,1340,1340,0
20230725,173100,313527252,1340,1340,1340,1340,0
20230725,173000,313527252,1340,1340,1340,1340,0
20230725,172900,313527252,1340,1340,1340,1340,0
20230725,172800,313527252,1340,1340,1340,1340,0
20230725,172700,313527252,1340,1340,1340,1340,0
20230725,172600,313527252,1340,1340,1340,1340,0
20230725,172500,313527252,1340,1340,1340,1340,0
20230725,172400,313527252,1340,1340,1340,1340,0
20230725,172300,313527252,1340,1340,1340,1340,0
20230725,172200,313527252,1340,1340,1340,1340,0
20230725,172100,313527252,1340,1340,1340,1340,0
20230725,172000,313527252,1340,1340,1340,1340,0
20230725,171900,313527252,1340,1340,1340,1340,0
20230725,171800,313527252,1340,1340,1340,1340,0
20230725,171700,313527252,1340,1340,1340,1340,0
20230725,171600,313527252,1340,1340,1340,1340,0
20230725,171500,313527252,1340,1340,1340,1340,0
20230725,171400,313527252,1340,1340,1340,1340,0
20230725,171300,313527252,1340,1340,1340,1340,0
20230725,171200,313527252,1340,1340,1340,1340,0
20230725,171100,313527252,1340,1340,1340,1340,0
20230725,171000,313527252,1340,1340,1340,1340,3763
20230725,170900,313527252,1340,1340,1340,1340,0
20230725,170800,313527252,1340,1340,1340,1340,0
20230725,170700,313527252,1340,1340,1340,1340,0
20230725,170600,313527252,1340,1340,1340,1340,0
20230725,170500,313527252,1340,1340,1340,1340,0
20230725,170400,313527252,1340,1340,1340,1340,0
20230725,170300,313527252,1340,1340,1340,1340,0
20230725,170200,313527252,1340,1340,1340,1340,0
20230725,170100,313527252,1340,1340,1340,1340,0
20230725,170000,313527252,1340,1340,1340,1340,0
20230725,165900,313527252,1340,1340,1340,1340,0
20230725,165800,313527252,1340,1340,1340,1340,0
20230725,165700,313527252,1340,1340,1340,1340,0
20230725,165600,313527252,1340,1340,1340,1340,0
20230725,165500,313527252,1340,1340,1340,1340,0
20230725,165400,313527252,1340,1340,1340,1340,0
20230725,165300,313527252,1340,1340,1340,1340,0
20230725,165200,313527252,1340,1340,1340,1340,0
20230725,165100,313527252,1340,1340,1340,1340,0
20230725,165000,313527252,1340,1340,1340,1340,0
20230725,164900,313527252,1340,1340,1340,1340,0
20230725,164800,313527252,1340,1340,1340,1340,0
20230725,164700,313527252,1340,1340,1340,1340,0
20230725,164600,313527252,1340,1340,1340,1340,0
20230725,164500,313527252,1340,1340,1340,1340,0
20230725,164400,313527252,1340,1340,1340,1340,0
20230725,164300,313527252,1340,1340,1340,1340,0
20230725,164200,313527252,1340,1340,1340,1340,0
20230725,164100,313527252,1340,1340,1340,1340,0
20230725,164000,313527252,1340,1340,1340,1340,3763
20230725,163900,313527252,1340,1340,1340,1340,0
20230725,163800,313527252,1340,1340,1340,1340,0
20230725,163700,313527252,1340,1340,1340,1340,0
20230725,163600,313527252,1340,1340,1340,1340,0
20230725,163500,313527252,1340,1340,1340,1340,0
20230725,163400,313527252,1340,1340,1340,1340,0
20230725,163300,313527252,1340,1340,1340,1340,0
20230725,163200,313527252,1340,1340,1340,1340,0
20230725,163100,313527252,1340,1340,1340,1340,0
20230725,163000,313527252,1340,1340,1340,1340,0
20230725,162900,313527252,1340,1340,1340,1340,0
20230725,162800,313527252,1340,1340,1340,1340,0
20230725,162700,313527252,1340,1340,1340,1340,0
20230725,162600,313527252,1340,1340,1340,1340,0
20230725,162500,313527252,1340,1340,1340,1340,0
20230725,162400,313527252,1340,1340,1340,1340,0
20230725,162300,313527252,1340,1340,1340,1340,0
20230725,162200,313527252,1340,1340,1340,1340,0
20230725,162100,313527252,1340,1340,1340,1340,0
20230725,162000,313527252,1340,1340,1340,1340,0
20230725,161900,313527252,1340,1340,1340,1340,0
20230725,161800,313527252,1340,1340,1340,1340,0
20230725,161700,313527252,1340,1340,1340,1340,0
20230725,161600,313527252,1340,1340,1340,1340,0
20230725,161500,313527252,1340,1340,1340,1340,0
20230725,161400,313527252,1340,1340,1340,1340,0
20230725,161300,313527252,1340,1340,1340,1340,0
20230725,161200,313527252,1340,1340,1340,1340,0
20230725,161100,313527252,1340,1340,1340,1340,0
20230725,161000,313527252,1340,1340,1340,1340,3763
20230725,160900,313527252,1340,1340,1340,1340,0
20230725,160800,313527252,1340,1340,1340,1340,0
20230725,160700,313527252,1340,1340,1340,1340,0
20230725,160600,313527252,1340,1340,1340,1340,0
20230725,160500,313527252,1340,1340,1340,1340,0
20230725,160400,313527252,1340,1340,1340,1340,0
20230725,160300,313527252,1340,1340,1340,1340,0
20230725,160200,313527252,1340,1340,1340,1340,0
20230725,160100,313527252,1340,1340,1340,1340,0
20230725,160000,313527252,1340,1340,1340,1340,0
20230725,155900,313527252,1340,1340,1340,1340,0
20230725,155800,313527252,1340,1340,1340,1340,0
20230725,155700,313527252,1340,1340,1340,1340,0
20230725,155600,313527252,1340,1340,1340,1340,0
20230725,155500,313527252,1340,1340,1340,1340,0
20230725,155400,313527252,1340,1340,1340,1340,0
20230725,155300,313527252,1340,1340,1340,1340,0
20230725,155200,313527252,1340,1340,1340,1340,0
20230725,155100,313527252,1340,1340,1340,1340,0
20230725,155000,313527252,1340,1340,1340,1340,0
20230725,154900,313527252,1340,1340,1340,1340,0
20230725,154800,313527252,1340,1340,1340,1340,0
20230725,154700,313527252,1340,1340,1340,1340,0
20230725,154600,313527252,1340,1340,1340,1340,0
20230725,154500,313527252,1340,1340,1340,1340,0
20230725,154400,313527252,1340,1340,1340,1340,0
20230725,154300,313527252,1340,1340,1340,1340,0
20230725,154200,313527252,1340,1340,1340,1340,0
20230725,154100,313527252,1340,1340,1340,1340,0
20230725,154000,313527252,1340,1340,1340,1340,3763
20230725,153900,313527252,1340,1340,1340,1340,0
20230725,153800,313527252,1340,1340,1340,1340,0
20230725,153700,313527252,1340,1340,1340,1340,0
20230725,153600,313527252,1340,1340,1340,1340,0
20230725,153500,313527252,1340,1340,1340,1340,0
20230725,153400,313527252,1340,1340,1340,1340,0
20230725,153300,313527252,1340,1340,1340,1340,0
20230725,153200,313527252,1340,1340,1340,1340,0
20230725,153100,313527252,1340,1340,1340,1340,0
20230725,153000,313527252,1340,1340,1340,1340,3763
20230725,152900,308484832,1339,1339,1339,1339,0
20230725,152800,308484832,1339,1339,1339,1339,0
20230725,152700,308484832,1339,1339,1339,1339,0
20230725,152600,308484832,1339,1339,1339,1339,0
20230725,152500,308484832,1339,1339,1339,1339,0
20230725,152400,308484832,1339,1339,1339,1339,0
20230725,152300,308484832,1339,1339,1339,1339,0
20230725,152200,308484832,1339,1339,1339,1339,0
20230725,152100,308484832,1339,1339,1339,1339,0
20230725,152000,308484832,1339,1339,1339,1339,0
20230725,151900,308484832,1339,1339,1339,1339,31
20230725,151800,308443323,1337,1339,1339,1337,2405
20230725,151700,305225605,1340,1340,1340,1340,54
20230725,151600,305153245,1340,1339,1341,1339,561
20230725,151500,304401898,1340,1339,1340,1339,2436
20230725,151400,301139988,1339,1341,1341,1339,3893
20230725,151300,295925954,1341,1340,1341,1340,283
20230725,151200,295546728,1343,1342,1343,1341,462
20230725,151100,294926734,1343,1345,1345,1343,135
20230725,151000,294745234,1348,1348,1348,1348,0
20230725,150900,294745234,1348,1348,1348,1348,1
20230725,150800,294743886,1345,1345,1345,1345,4995
20230725,150700,288025611,1345,1345,1345,1345,1
20230725,150600,288024266,1341,1341,1341,1341,100
20230725,150500,287890166,1339,1340,1340,1339,591
20230725,150400,287098515,1340,1340,1340,1340,205
20230725,150300,286823815,1340,1340,1340,1340,75
20230725,150200,286723315,1340,1340,1340,1340,105
20230725,150100,286582615,1339,1339,1339,1339,0
20230725,150000,286582615,1339,1339,1339,1339,279
20230725,145900,286209034,1339,1339,1339,1339,0
20230725,145800,286209034,1339,1339,1339,1339,258
20230725,145700,285863572,1339,1339,1339,1339,5
20230725,145600,285856877,1339,1339,1339,1339,46
20230725,145500,285795283,1339,1339,1339,1339,0
20230725,145400,285795283,1339,1339,1339,1339,8
20230725,145300,285784571,1339,1339,1339,1339,38
20230725,145200,285733689,1339,1339,1339,1339,5
20230725,145100,285726994,1339,1339,1339,1339,109
20230725,145000,285581043,1339,1339,1339,1339,0
20230725,144900,285581043,1339,1338,1339,1338,48
20230725,144800,285516781,1338,1338,1338,1338,0
20230725,144700,285516781,1338,1338,1338,1338,0
20230725,144600,285516781,1338,1338,1338,1338,200
20230725,144500,285249181,1339,1339,1339,1339,98
20230725,144400,285117959,1338,1338,1338,1338,20
20230725,144300,285091199,1338,1338,1338,1338,0
20230725,144200,285091199,1338,1338,1338,1338,1000
20230725,144100,283753199,1338,1339,1339,1338,208
20230725,144000,283474887,1339,1339,1339,1339,0
20230725,143900,283474887,1339,1339,1339,1339,746
20230725,143800,282475993,1339,1339,1339,1339,4
20230725,143700,282470637,1339,1339,1339,1339,50
20230725,143600,282403687,1339,1339,1339,1339,21
20230725,143500,282375568,1339,1339,1339,1339,400
20230725,143400,281839968,1339,1339,1339,1339,13
20230725,143300,281822561,1338,1339,1339,1338,16
20230725,143200,281801152,1339,1339,1339,1339,0
20230725,143100,281801152,1339,1340,1340,1339,222
20230725,143000,281503880,1340,1340,1340,1340,300
20230725,142900,281101880,1340,1340,1340,1340,99
20230725,142800,280969220,1345,1345,1345,1345,10
20230725,142700,280955770,1345,1345,1345,1345,0
20230725,142600,280955770,1345,1345,1345,1345,2
20230725,142500,280953080,1340,1344,1344,1340,2000
20230725,142400,278272690,1345,1345,1345,1345,0
20230725,142300,278272690,1345,1345,1345,1345,216
20230725,142200,277982170,1345,1345,1345,1345,0
20230725,142100,277982170,1345,1345,1345,1345,35
20230725,142000,277935095,1346,1346,1346,1346,107
20230725,141900,277791073,1349,1349,1349,1349,0
20230725,141800,277791073,1349,1349,1349,1349,0
20230725,141700,277791073,1349,1346,1349,1346,5
20230725,141600,277784340,1343,1343,1343,1343,4
20230725,141500,277778968,1346,1346,1346,1346,5
20230725,141400,277772238,1346,1346,1346,1346,0
20230725,141300,277772238,1346,1346,1346,1346,100
20230725,141200,277637638,1339,1339,1339,1339,1
20230725,141100,277636299,1340,1349,1349,1340,11737
20230725,141000,261895441,1345,1350,1350,1345,2004
20230725,140900,259200041,1345,1349,1349,1345,2473
20230725,140800,255872074,1350,1350,1350,1350,1
20230725,140700,255870724,1349,1349,1349,1349,0
20230725,140600,255870724,1349,1349,1349,1349,42
20230725,140500,255814066,1350,1350,1351,1350,3149
20230725,140400,251562906,1350,1350,1350,1350,0
20230725,140300,251562906,1350,1350,1350,1350,0
20230725,140200,251562906,1350,1350,1350,1350,0
20230725,140100,251562906,1350,1350,1350,1350,40
20230725,140000,251508906,1350,1350,1350,1350,0
20230725,135900,251508906,1350,1350,1350,1350,0
20230725,135800,251508906,1350,1350,1350,1350,0
20230725,135700,251508906,1350,1350,1350,1350,0
20230725,135600,251508906,1350,1350,1350,1350,0
20230725,135500,251508906,1350,1350,1350,1350,316
20230725,135400,251082306,1351,1351,1351,1351,3
20230725,135300,251078253,1350,1350,1350,1350,600
20230725,135200,250268253,1350,1350,1350,1350,0
20230725,135100,250268253,1350,1349,1350,1349,1072
20230725,135000,248821477,1349,1349,1349,1349,0
20230725,134900,248821477,1349,1349,1349,1349,0
20230725,134800,248821477,1349,1349,1349,1349,8
20230725,134700,248810685,1349,1349,1349,1349,51
20230725,134600,248741886,1349,1349,1349,1349,18
20230725,134500,248717604,1349,1349,1349,1349,200
20230725,134400,248447804,1350,1350,1350,1350,0
20230725,134300,248447804,1350,1350,1350,1350,0
20230725,134200,248447804,1350,1350,1350,1350,0
20230725,134100,248447804,1350,1350,1350,1350,0
20230725,134000,248447804,1350,1350,1350,1350,0
20230725,133900,248447804,1350,1350,1350,1350,0
20230725,133800,248447804,1350,1350,1350,1350,0
20230725,133700,248447804,1350,1350,1350,1350,0
20230725,133600,248447804,1350,1350,1350,1350,0
20230725,133500,248447804,1350,1350,1350,1350,0
20230725,133400,248447804,1350,1350,1350,1350,1
20230725,133300,248446454,1348,1348,1348,1348,869
20230725,133200,247275042,1348,1348,1348,1348,0
20230725,133100,247275042,1348,1348,1348,1348,0
20230725,133000,247275042,1348,1348,1348,1348,0
20230725,132900,247275042,1348,1348,1348,1348,0
20230725,132800,247275042,1348,1348,1348,1348,0
20230725,132700,247275042,1348,1348,1348,1348,0
20230725,132600,247275042,1348,1348,1348,1348,0
20230725,132500,247275042,1348,1345,1348,1345,843
20230725,132400,246140364,1344,1347,1347,1344,275
20230725,132300,245770501,1345,1346,1346,1345,2104
20230725,132200,242940583,1345,1346,1346,1345,1400
20230725,132100,241057430,1347,1347,1347,1347,10
20230725,132000,241043960,1346,1346,1346,1346,10
20230725,131900,241030500,1347,1347,1347,1347,0
20230725,131800,241030500,1347,1347,1347,1347,0
20230725,131700,241030500,1347,1345,1347,1345,1429
20230725,131600,239108295,1347,1347,1347,1347,0
20230725,131500,239108295,1347,1347,1347,1347,5
20230725,131400,239101560,1346,1347,1347,1346,6348
20230725,131300,230555152,1347,1347,1347,1347,1866
20230725,131200,228041650,1348,1348,1348,1348,1384
20230725,131100,226176018,1350,1350,1350,1350,0
20230725,131000,226176018,1350,1350,1350,1350,0
20230725,130900,226176018,1350,1350,1350,1350,0
20230725,130800,226176018,1350,1350,1350,1348,1548
20230725,130700,224087870,1350,1350,1350,1350,6601
20230725,130600,215176520,1351,1351,1352,1351,3905
20230725,130500,209900651,1351,1352,1352,1351,558
20230725,130400,209146772,1352,1353,1353,1352,240
20230725,130300,208822246,1353,1353,1353,1353,8
20230725,130200,208811422,1353,1353,1353,1353,243
20230725,130100,208482643,1353,1353,1353,1353,6
20230725,130000,208474525,1353,1353,1353,1353,0
20230725,125900,208474525,1353,1353,1353,1353,32
20230725,125800,208431229,1352,1352,1352,1352,0
20230725,125700,208431229,1352,1352,1352,1352,0
20230725,125600,208431229,1352,1352,1352,1352,843
20230725,125500,207291493,1352,1352,1352,1352,0
20230725,125400,207291493,1352,1352,1352,1352,20
20230725,125300,207264453,1352,1352,1352,1352,11
20230725,125200,207249581,1352,1352,1352,1352,4
20230725,125100,207244173,1352,1352,1352,1352,250
20230725,125000,206906173,1352,1352,1352,1352,1
20230725,124900,206904821,1352,1351,1352,1351,3
20230725,124800,206900767,1352,1352,1352,1352,159
20230725,124700,206685799,1352,1352,1352,1352,0
20230725,124600,206685799,1352,1352,1352,1352,396
20230725,124500,206150407,1352,1352,1352,1352,0
20230725,124400,206150407,1352,1351,1352,1350,5091
20230725,124300,199276464,1351,1351,1351,1351,0
20230725,124200,199276464,1351,1352,1352,1351,1867
20230725,124100,196754027,1352,1352,1352,1351,108
20230725,124000,196608012,1352,1352,1352,1352,163
20230725,123900,196387636,1353,1353,1353,1353,3
20230725,123800,196383577,1352,1352,1352,1352,249
20230725,123700,196046929,1352,1352,1352,1352,139
20230725,123600,195859001,1352,1352,1352,1352,19
20230725,123500,195833313,1352,1352,1352,1352,767
20230725,123400,194796329,1352,1352,1352,1352,153
20230725,123300,194589473,1353,1353,1353,1353,0
20230725,123200,194589473,1353,1353,1353,1353,7
20230725,123100,194580002,1353,1353,1353,1353,0
20230725,123000,194580002,1353,1353,1353,1353,0
20230725,122900,194580002,1353,1353,1353,1353,126
20230725,122800,194409524,1353,1353,1353,1353,240
20230725,122700,194084804,1353,1353,1353,1353,500
20230725,122600,193408304,1354,1354,1354,1354,0
20230725,122500,193408304,1354,1354,1354,1354,1
20230725,122400,193406950,1354,1354,1354,1354,50
20230725,122300,193339250,1354,1354,1354,1354,43
20230725,122200,193281028,1353,1353,1353,1353,448
20230725,122100,192674884,1353,1353,1353,1353,5
20230725,122000,192668119,1353,1353,1353,1353,0
20230725,121900,192668119,1353,1353,1353,1353,1
20230725,121800,192666766,1351,1351,1351,1351,0
20230725,121700,192666766,1351,1352,1352,1351,1174
20230725,121600,191080101,1353,1355,1355,1353,350
20230725,121500,190606511,1355,1355,1355,1355,0
20230725,121400,190606511,1355,1355,1355,1355,0
20230725,121300,190606511,1355,1355,1355,1355,0
20230725,121200,190606511,1355,1355,1355,1355,0
20230725,121100,190606511,1355,1355,1355,1355,0
20230725,121000,190606511,1355,1355,1355,1355,0
20230725,120900,190606511,1355,1355,1355,1355,0
20230725,120800,190606511,1355,1355,1355,1355,0
20230725,120700,190606511,1355,1355,1355,1355,1
20230725,120600,190605156,1353,1353,1353,1353,213
20230725,120500,190316967,1355,1352,1355,1352,1162
20230725,120400,188745940,1353,1353,1353,1352,502
20230725,120300,188067234,1351,1351,1351,1351,0
20230725,120200,188067234,1351,1351,1351,1351,0
20230725,120100,188067234,1351,1351,1351,1351,0
20230725,120000,188067234,1351,1352,1352,1351,4000
20230725,115900,182663173,1351,1353,1353,1351,3735
20230725,115800,177613358,1353,1353,1353,1353,25
20230725,115700,177579533,1353,1352,1353,1352,1492
20230725,115600,175562348,1353,1353,1353,1353,2853
20230725,115500,171702239,1354,1354,1354,1354,501
20230725,115400,171023885,1354,1354,1354,1354,545
20230725,115300,170285955,1355,1355,1355,1355,1
20230725,115200,170284600,1355,1355,1355,1355,1
20230725,115100,170283245,1355,1355,1355,1355,49
20230725,115000,170216850,1355,1355,1355,1355,1
20230725,114900,170215495,1355,1355,1355,1355,1
20230725,114800,170214140,1355,1355,1355,1355,1
20230725,114700,170212785,1355,1355,1355,1355,10
20230725,114600,170199235,1355,1355,1355,1355,1
20230725,114500,170197880,1355,1355,1355,1355,9
20230725,114400,170185685,1355,1354,1355,1354,15
20230725,114300,170165374,1354,1354,1354,1354,1
20230725,114200,170164020,1354,1354,1354,1354,2
20230725,114100,170161312,1354,1354,1354,1354,2
20230725,114000,170158604,1354,1354,1354,1354,1
20230725,113900,170157250,1353,1353,1353,1353,0
20230725,113800,170157250,1353,1354,1354,1353,841
20230725,113700,169019336,1355,1355,1355,1355,75
20230725,113600,168917711,1356,1356,1356,1356,168
20230725,113500,168689903,1357,1357,1357,1357,10
20230725,113400,168676333,1357,1357,1357,1357,1
20230725,113300,168674976,1357,1356,1357,1356,73
20230725,113200,168575987,1357,1357,1357,1357,1
20230725,113100,168574630,1357,1357,1357,1357,6
20230725,113000,168566488,1357,1357,1357,1357,398
20230725,112900,168026402,1357,1357,1357,1357,1
20230725,112800,168025045,1357,1357,1357,1357,1
20230725,112700,168023688,1357,1357,1357,1357,1
20230725,112600,168022331,1357,1357,1357,1357,1
20230725,112500,168020974,1357,1356,1357,1356,7
20230725,112400,168011481,1356,1355,1357,1354,317
20230725,112300,167581941,1356,1356,1356,1356,1
20230725,112200,167580585,1356,1358,1358,1356,4
20230725,112100,167575159,1355,1355,1355,1355,54
20230725,112000,167501989,1358,1358,1358,1358,373
20230725,111900,166995455,1359,1359,1359,1359,16
20230725,111800,166973711,1359,1359,1359,1359,1
20230725,111700,166972352,1359,1358,1359,1358,1006
20230725,111600,165606202,1359,1359,1359,1358,120
20230725,111500,165443222,1359,1358,1359,1358,243
20230725,111400,165113227,1358,1358,1358,1358,1
20230725,111300,165111869,1354,1354,1354,1354,100
20230725,111200,164976469,1353,1353,1353,1353,0
20230725,111100,164976469,1353,1354,1354,1352,96
20230725,111000,164846621,1354,1352,1354,1352,4716
20230725,110900,158466370,1352,1352,1352,1352,50
20230725,110800,158398770,1352,1351,1352,1351,753
20230725,110700,157381464,1352,1352,1352,1352,119
20230725,110600,157220576,1353,1353,1353,1353,2
20230725,110500,157217870,1353,1352,1353,1352,235
20230725,110400,156900149,1352,1351,1352,1351,1002
20230725,110300,155546445,1351,1351,1351,1351,666
20230725,110200,154646679,1351,1351,1351,1351,0
20230725,110100,154646679,1351,1351,1351,1351,1
20230725,110000,154645328,1347,1347,1347,1347,0
20230725,105900,154645328,1347,1349,1349,1347,211
20230725,105800,154361018,1347,1347,1347,1347,0
20230725,105700,154361018,1347,1349,1349,1347,601
20230725,105600,153550951,1348,1351,1351,1348,1648
20230725,105500,151328510,1351,1351,1351,1351,1
20230725,105400,151327159,1351,1351,1351,1350,1307
20230725,105300,149562545,1351,1351,1351,1351,4
20230725,105200,149557141,1351,1351,1351,1351,589
20230725,105100,148761402,1352,1352,1352,1352,246
20230725,105000,148428810,1352,1352,1352,1352,254
20230725,104900,148085402,1352,1352,1352,1352,110
20230725,104800,147936682,1352,1353,1353,1352,151
20230725,104700,147732504,1353,1353,1353,1353,1
20230725,104600,147731151,1353,1353,1353,1353,38
20230725,104500,147679737,1354,1353,1354,1353,2543
20230725,104400,144236655,1353,1353,1353,1353,1001
20230725,104300,142882302,1353,1354,1354,1353,91
20230725,104200,142759144,1354,1354,1354,1354,50
20230725,104100,142691444,1354,1354,1354,1354,1
20230725,104000,142690090,1346,1346,1346,1346,0
20230725,103900,142690090,1346,1346,1346,1346,0
20230725,103800,142690090,1346,1353,1353,1346,502
20230725,103700,142014158,1354,1355,1355,1354,128
20230725,103600,141840821,1355,1356,1356,1355,465
20230725,103500,141210505,1357,1357,1357,1357,12
20230725,103400,141194221,1357,1357,1357,1357,2
20230725,103300,141191507,1356,1356,1356,1356,3
20230725,103200,141187439,1355,1355,1355,1355,12
20230725,103100,141171179,1352,1352,1352,1352,0
20230725,103000,141171179,1352,1352,1352,1352,45
20230725,102900,141110339,1350,1350,1350,1350,10
20230725,102800,141096839,1357,1345,1357,1345,10200
20230725,102700,127314802,1345,1345,1345,1345,1
20230725,102600,127313457,1345,1345,1345,1345,401
20230725,102500,126774112,1345,1345,1345,1345,51
20230725,102400,126705517,1345,1348,1348,1345,1517
20230725,102300,124663647,1348,1349,1349,1348,3878
20230725,102200,119432277,1350,1352,1352,1350,8491
20230725,102100,107966057,1352,1352,1352,1352,0
20230725,102000,107966057,1352,1354,1354,1352,1346
20230725,101900,106146247,1354,1353,1354,1353,1439
20230725,101800,104199274,1354,1354,1354,1354,3
20230725,101700,104195212,1354,1353,1354,1353,251
20230725,101600,103855598,1354,1353,1354,1353,877
20230725,101500,102668970,1354,1356,1356,1354,948
20230725,101400,101385259,1355,1355,1355,1355,0
20230725,101300,101385259,1355,1357,1357,1355,1825
20230725,101200,98912262,1357,1357,1357,1357,1
20230725,101100,98910905,1357,1357,1357,1357,48
20230725,101000,98845769,1357,1357,1357,1357,10
20230725,100900,98832199,1357,1357,1357,1357,47
20230725,100800,98768420,1355,1356,1356,1355,2000
20230725,100700,96058419,1355,1356,1356,1355,1458
20230725,100600,94081906,1357,1357,1357,1357,59
20230725,100500,94001843,1357,1357,1357,1357,58
20230725,100400,93923137,1357,1356,1357,1356,336
20230725,100300,93467520,1356,1356,1356,1356,45
20230725,100200,93406500,1356,1356,1356,1356,2146
20230725,100100,90496524,1357,1357,1357,1357,37
20230725,100000,90446315,1357,1358,1358,1357,134
20230725,095900,90264468,1358,1358,1358,1358,23
20230725,095800,90233234,1356,1358,1358,1356,765
20230725,095700,89194863,1358,1358,1358,1358,346
20230725,095600,88724995,1358,1358,1358,1358,8
20230725,095500,88714131,1358,1358,1358,1358,38
20230725,095400,88662527,1358,1358,1358,1358,1
20230725,095300,88661169,1358,1358,1358,1358,1
20230725,095200,88659811,1358,1358,1358,1358,1115
20230725,095100,87145641,1356,1358,1359,1356,1187
20230725,095000,85535882,1356,1356,1356,1356,0
20230725,094900,85535882,1356,1360,1360,1356,7199
20230725,094800,75762410,1360,1359,1360,1357,737
20230725,094700,74761877,1360,1360,1360,1360,1
20230725,094600,74760517,1360,1360,1360,1360,18
20230725,094500,74736037,1358,1358,1358,1357,1956
20230725,094400,72080468,1358,1360,1360,1358,351
20230725,094300,71603178,1360,1362,1362,1360,5117
20230725,094200,64643710,1363,1363,1363,1363,44
20230725,094100,64583738,1361,1361,1361,1361,0
20230725,094000,64583738,1361,1363,1364,1361,1666
20230725,093900,62315973,1364,1365,1365,1364,941
20230725,093800,61032440,1365,1365,1365,1365,512
20230725,093700,60333560,1365,1365,1365,1365,4
20230725,093600,60328100,1365,1365,1365,1360,3947
20230725,093500,54951057,1366,1366,1366,1366,10
20230725,093400,54937397,1366,1366,1366,1366,37
20230725,093300,54886855,1366,1366,1366,1366,13
20230725,093200,54869097,1366,1366,1366,1366,599
20230725,093100,54050863,1366,1366,1366,1366,12
20230725,093000,54034471,1365,1366,1367,1365,2945
20230725,092900,50011727,1367,1367,1367,1367,1467
20230725,092800,48006338,1367,1368,1368,1367,204
20230725,092700,47727453,1368,1369,1370,1368,1695
20230725,092600,45408673,1369,1374,1374,1369,7143
20230725,092500,35613654,1374,1376,1376,1374,115
20230725,092400,35455581,1376,1376,1376,1376,1
20230725,092300,35454205,1376,1376,1376,1376,1
20230725,092200,35452829,1376,1376,1376,1376,3
20230725,092100,35448701,1376,1377,1377,1376,51
20230725,092000,35378524,1377,1377,1377,1377,81
20230725,091900,35266987,1377,1379,1379,1377,56
20230725,091800,35189868,1376,1377,1377,1376,2
20230725,091700,35187115,1372,1372,1372,1372,0
20230725,091600,35187115,1372,1376,1376,1372,1700
20230725,091500,32854594,1373,1373,1373,1373,0
20230725,091400,32854594,1373,1373,1373,1373,0
20230725,091300,32854594,1373,1373,1373,1373,0
20230725,091200,32854594,1373,1373,1373,1373,167
20230725,091100,32625303,1373,1373,1373,1373,890
20230725,091000,31403333,1373,1373,1373,1373,51
20230725,090900,31333310,1373,1373,1373,1373,1
20230725,090800,31331937,1373,1373,1373,1373,570
20230725,090700,30549327,1371,1371,1371,1371,1171
20230725,090600,28943886,1370,1375,1375,1370,1943
20230725,090500,26278585,1373,1374,1374,1373,132
20230725,090400,26097348,1373,1378,1378,1373,930
20230725,090300,24818312,1378,1382,1382,1378,8886
20230725,090200,12570554,1380,1383,1387,1380,6029
20230725,090100,4250382,1383,1383,1383,1380,557
20230725,090000,3481709,1387,1379,1387,1379,2519