KissMeData/020180/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185900,429122751,1081,1081,1081,1081,14116
20230725,185800,429122751,1081,1081,1081,1081,0
20230725,185700,429122751,1081,1081,1081,1081,0
20230725,185600,429122751,1081,1081,1081,1081,0
20230725,185500,429122751,1081,1081,1081,1081,0
20230725,185400,429122751,1081,1081,1081,1081,0
20230725,185300,429122751,1081,1081,1081,1081,0
20230725,185200,429122751,1081,1081,1081,1081,0
20230725,185100,429122751,1081,1081,1081,1081,0
20230725,185000,429122751,1081,1081,1081,1081,0
20230725,184900,429122751,1081,1081,1081,1081,0
20230725,184800,429122751,1081,1081,1081,1081,0
20230725,184700,429122751,1081,1081,1081,1081,0
20230725,184600,429122751,1081,1081,1081,1081,0
20230725,184500,429122751,1081,1081,1081,1081,0
20230725,184400,429122751,1081,1081,1081,1081,0
20230725,184300,429122751,1081,1081,1081,1081,0
20230725,184200,429122751,1081,1081,1081,1081,0
20230725,184100,429122751,1081,1081,1081,1081,0
20230725,184000,429122751,1081,1081,1081,1081,0
20230725,183900,429122751,1081,1081,1081,1081,0
20230725,183800,429122751,1081,1081,1081,1081,0
20230725,183700,429122751,1081,1081,1081,1081,0
20230725,183600,429122751,1081,1081,1081,1081,0
20230725,183500,429122751,1081,1081,1081,1081,0
20230725,183400,429122751,1081,1081,1081,1081,0
20230725,183300,429122751,1081,1081,1081,1081,0
20230725,183200,429122751,1081,1081,1081,1081,0
20230725,183100,429122751,1081,1081,1081,1081,0
20230725,183000,429122751,1081,1081,1081,1081,0
20230725,182900,429122751,1081,1081,1081,1081,14116
20230725,182800,429122751,1081,1081,1081,1081,0
20230725,182700,429122751,1081,1081,1081,1081,0
20230725,182600,429122751,1081,1081,1081,1081,0
20230725,182500,429122751,1081,1081,1081,1081,0
20230725,182400,429122751,1081,1081,1081,1081,0
20230725,182300,429122751,1081,1081,1081,1081,0
20230725,182200,429122751,1081,1081,1081,1081,0
20230725,182100,429122751,1081,1081,1081,1081,0
20230725,182000,429122751,1081,1081,1081,1081,0
20230725,181900,429122751,1081,1081,1081,1081,0
20230725,181800,429122751,1081,1081,1081,1081,0
20230725,181700,429122751,1081,1081,1081,1081,0
20230725,181600,429122751,1081,1081,1081,1081,0
20230725,181500,429122751,1081,1081,1081,1081,0
20230725,181400,429122751,1081,1081,1081,1081,0
20230725,181300,429122751,1081,1081,1081,1081,0
20230725,181200,429122751,1081,1081,1081,1081,0
20230725,181100,429122751,1081,1081,1081,1081,0
20230725,181000,429122751,1081,1081,1081,1081,0
20230725,180900,429122751,1081,1081,1081,1081,0
20230725,180800,429122751,1081,1081,1081,1081,0
20230725,180700,429122751,1081,1081,1081,1081,0
20230725,180600,429122751,1081,1081,1081,1081,0
20230725,180500,429122751,1081,1081,1081,1081,0
20230725,180400,429122751,1081,1081,1081,1081,0
20230725,180300,429122751,1081,1081,1081,1081,0
20230725,180200,429122751,1081,1081,1081,1081,0
20230725,180100,429122751,1081,1081,1081,1081,0
20230725,180000,429122751,1081,1081,1081,1081,0
20230725,175900,429122751,1081,1081,1081,1081,14116
20230725,175800,429122751,1081,1081,1081,1081,0
20230725,175700,429122751,1081,1081,1081,1081,0
20230725,175600,429122751,1081,1081,1081,1081,0
20230725,175500,429122751,1081,1081,1081,1081,0
20230725,175400,429122751,1081,1081,1081,1081,0
20230725,175300,429122751,1081,1081,1081,1081,0
20230725,175200,429122751,1081,1081,1081,1081,0
20230725,175100,429122751,1081,1081,1081,1081,0
20230725,175000,429122751,1081,1081,1081,1081,0
20230725,174900,429122751,1081,1081,1081,1081,0
20230725,174800,429122751,1081,1081,1081,1081,0
20230725,174700,429122751,1081,1081,1081,1081,0
20230725,174600,429122751,1081,1081,1081,1081,0
20230725,174500,429122751,1081,1081,1081,1081,0
20230725,174400,429122751,1081,1081,1081,1081,0
20230725,174300,429122751,1081,1081,1081,1081,0
20230725,174200,429122751,1081,1081,1081,1081,0
20230725,174100,429122751,1081,1081,1081,1081,0
20230725,174000,429122751,1081,1081,1081,1081,0
20230725,173900,429122751,1081,1081,1081,1081,0
20230725,173800,429122751,1081,1081,1081,1081,0
20230725,173700,429122751,1081,1081,1081,1081,0
20230725,173600,429122751,1081,1081,1081,1081,0
20230725,173500,429122751,1081,1081,1081,1081,0
20230725,173400,429122751,1081,1081,1081,1081,0
20230725,173300,429122751,1081,1081,1081,1081,0
20230725,173200,429122751,1081,1081,1081,1081,0
20230725,173100,429122751,1081,1081,1081,1081,0
20230725,173000,429122751,1081,1081,1081,1081,0
20230725,172900,429122751,1081,1081,1081,1081,14116
20230725,172800,429122751,1081,1081,1081,1081,0
20230725,172700,429122751,1081,1081,1081,1081,0
20230725,172600,429122751,1081,1081,1081,1081,0
20230725,172500,429122751,1081,1081,1081,1081,0
20230725,172400,429122751,1081,1081,1081,1081,0
20230725,172300,429122751,1081,1081,1081,1081,0
20230725,172200,429122751,1081,1081,1081,1081,0
20230725,172100,429122751,1081,1081,1081,1081,0
20230725,172000,429122751,1081,1081,1081,1081,0
20230725,171900,429122751,1081,1081,1081,1081,0
20230725,171800,429122751,1081,1081,1081,1081,0
20230725,171700,429122751,1081,1081,1081,1081,0
20230725,171600,429122751,1081,1081,1081,1081,0
20230725,171500,429122751,1081,1081,1081,1081,0
20230725,171400,429122751,1081,1081,1081,1081,0
20230725,171300,429122751,1081,1081,1081,1081,0
20230725,171200,429122751,1081,1081,1081,1081,0
20230725,171100,429122751,1081,1081,1081,1081,0
20230725,171000,429122751,1081,1081,1081,1081,0
20230725,170900,429122751,1081,1081,1081,1081,0
20230725,170800,429122751,1081,1081,1081,1081,0
20230725,170700,429122751,1081,1081,1081,1081,0
20230725,170600,429122751,1081,1081,1081,1081,0
20230725,170500,429122751,1081,1081,1081,1081,0
20230725,170400,429122751,1081,1081,1081,1081,0
20230725,170300,429122751,1081,1081,1081,1081,0
20230725,170200,429122751,1081,1081,1081,1081,0
20230725,170100,429122751,1081,1081,1081,1081,0
20230725,170000,429122751,1081,1081,1081,1081,0
20230725,165900,429122751,1081,1081,1081,1081,14116
20230725,165800,429122751,1081,1081,1081,1081,0
20230725,165700,429122751,1081,1081,1081,1081,0
20230725,165600,429122751,1081,1081,1081,1081,0
20230725,165500,429122751,1081,1081,1081,1081,0
20230725,165400,429122751,1081,1081,1081,1081,0
20230725,165300,429122751,1081,1081,1081,1081,0
20230725,165200,429122751,1081,1081,1081,1081,0
20230725,165100,429122751,1081,1081,1081,1081,0
20230725,165000,429122751,1081,1081,1081,1081,0
20230725,164900,429122751,1081,1081,1081,1081,0
20230725,164800,429122751,1081,1081,1081,1081,0
20230725,164700,429122751,1081,1081,1081,1081,0
20230725,164600,429122751,1081,1081,1081,1081,0
20230725,164500,429122751,1081,1081,1081,1081,0
20230725,164400,429122751,1081,1081,1081,1081,0
20230725,164300,429122751,1081,1081,1081,1081,0
20230725,164200,429122751,1081,1081,1081,1081,0
20230725,164100,429122751,1081,1081,1081,1081,0
20230725,164000,429122751,1081,1081,1081,1081,0
20230725,163900,429122751,1081,1081,1081,1081,0
20230725,163800,429122751,1081,1081,1081,1081,0
20230725,163700,429122751,1081,1081,1081,1081,0
20230725,163600,429122751,1081,1081,1081,1081,0
20230725,163500,429122751,1081,1081,1081,1081,0
20230725,163400,429122751,1081,1081,1081,1081,0
20230725,163300,429122751,1081,1081,1081,1081,0
20230725,163200,429122751,1081,1081,1081,1081,0
20230725,163100,429122751,1081,1081,1081,1081,0
20230725,163000,429122751,1081,1081,1081,1081,0
20230725,162900,429122751,1081,1081,1081,1081,14116
20230725,162800,429122751,1081,1081,1081,1081,0
20230725,162700,429122751,1081,1081,1081,1081,0
20230725,162600,429122751,1081,1081,1081,1081,0
20230725,162500,429122751,1081,1081,1081,1081,0
20230725,162400,429122751,1081,1081,1081,1081,0
20230725,162300,429122751,1081,1081,1081,1081,0
20230725,162200,429122751,1081,1081,1081,1081,0
20230725,162100,429122751,1081,1081,1081,1081,0
20230725,162000,429122751,1081,1081,1081,1081,0
20230725,161900,429122751,1081,1081,1081,1081,0
20230725,161800,429122751,1081,1081,1081,1081,0
20230725,161700,429122751,1081,1081,1081,1081,0
20230725,161600,429122751,1081,1081,1081,1081,0
20230725,161500,429122751,1081,1081,1081,1081,0
20230725,161400,429122751,1081,1081,1081,1081,0
20230725,161300,429122751,1081,1081,1081,1081,0
20230725,161200,429122751,1081,1081,1081,1081,0
20230725,161100,429122751,1081,1081,1081,1081,0
20230725,161000,429122751,1081,1081,1081,1081,0
20230725,160900,429122751,1081,1081,1081,1081,0
20230725,160800,429122751,1081,1081,1081,1081,0
20230725,160700,429122751,1081,1081,1081,1081,0
20230725,160600,429122751,1081,1081,1081,1081,0
20230725,160500,429122751,1081,1081,1081,1081,0
20230725,160400,429122751,1081,1081,1081,1081,0
20230725,160300,429122751,1081,1081,1081,1081,0
20230725,160200,429122751,1081,1081,1081,1081,0
20230725,160100,429122751,1081,1081,1081,1081,0
20230725,160000,429122751,1081,1081,1081,1081,0
20230725,155900,429122751,1081,1081,1081,1081,14116
20230725,155800,429122751,1081,1081,1081,1081,0
20230725,155700,429122751,1081,1081,1081,1081,0
20230725,155600,429122751,1081,1081,1081,1081,0
20230725,155500,429122751,1081,1081,1081,1081,0
20230725,155400,429122751,1081,1081,1081,1081,0
20230725,155300,429122751,1081,1081,1081,1081,0
20230725,155200,429122751,1081,1081,1081,1081,0
20230725,155100,429122751,1081,1081,1081,1081,0
20230725,155000,429122751,1081,1081,1081,1081,0
20230725,154900,429122751,1081,1081,1081,1081,0
20230725,154800,429122751,1081,1081,1081,1081,0
20230725,154700,429122751,1081,1081,1081,1081,0
20230725,154600,429122751,1081,1081,1081,1081,0
20230725,154500,429122751,1081,1081,1081,1081,0
20230725,154400,429122751,1081,1081,1081,1081,0
20230725,154300,429122751,1081,1081,1081,1081,0
20230725,154200,429122751,1081,1081,1081,1081,0
20230725,154100,429122751,1081,1081,1081,1081,0
20230725,154000,429122751,1081,1081,1081,1081,0
20230725,153900,429122751,1081,1081,1081,1081,0
20230725,153800,429122751,1081,1081,1081,1081,0
20230725,153700,429122751,1081,1081,1081,1081,0
20230725,153600,429122751,1081,1081,1081,1081,0
20230725,153500,429122751,1081,1081,1081,1081,0
20230725,153400,429122751,1081,1081,1081,1081,0
20230725,153300,429122751,1081,1081,1081,1081,0
20230725,153200,429122751,1081,1081,1081,1081,0
20230725,153100,429122751,1081,1081,1081,1081,0
20230725,153000,429122751,1081,1081,1081,1081,14116
20230725,152900,413863355,1081,1081,1081,1081,0
20230725,152800,413863355,1081,1081,1081,1081,0
20230725,152700,413863355,1081,1081,1081,1081,0
20230725,152600,413863355,1081,1081,1081,1081,0
20230725,152500,413863355,1081,1081,1081,1081,0
20230725,152400,413863355,1081,1081,1081,1081,0
20230725,152300,413863355,1081,1081,1081,1081,0
20230725,152200,413863355,1081,1081,1081,1081,0
20230725,152100,413863355,1081,1081,1081,1081,0
20230725,152000,413863355,1081,1081,1081,1081,0
20230725,151900,413863355,1081,1080,1081,1075,1050
20230725,151800,412732536,1080,1080,1081,1080,1544
20230725,151700,411063991,1080,1076,1080,1076,758
20230725,151600,410247407,1075,1077,1077,1075,49
20230725,151500,410194724,1077,1078,1078,1077,1004
20230725,151400,409112916,1078,1078,1078,1078,15
20230725,151300,409096746,1078,1079,1079,1078,20
20230725,151200,409075176,1080,1077,1080,1077,550
20230725,151100,408482713,1077,1077,1077,1077,0
20230725,151000,408482713,1077,1077,1077,1077,26
20230725,150900,408454711,1074,1077,1077,1074,127
20230725,150800,408318310,1074,1077,1077,1074,731
20230725,150700,407532590,1076,1076,1076,1076,854
20230725,150600,406613686,1077,1076,1077,1076,3778
20230725,150500,402548557,1075,1075,1075,1075,0
20230725,150400,402548557,1075,1075,1075,1075,2
20230725,150300,402546407,1075,1075,1075,1075,82
20230725,150200,402458257,1076,1076,1076,1076,300
20230725,150100,402135457,1076,1076,1076,1076,201
20230725,150000,401919181,1076,1075,1076,1075,100
20230725,145900,401811653,1076,1076,1076,1076,0
20230725,145800,401811653,1076,1076,1076,1074,83
20230725,145700,401722505,1074,1074,1074,1074,45
20230725,145600,401674175,1076,1076,1076,1076,0
20230725,145500,401674175,1076,1078,1078,1076,805
20230725,145400,400807981,1078,1078,1078,1078,0
20230725,145300,400807981,1078,1078,1078,1078,4
20230725,145200,400803669,1078,1078,1078,1076,106
20230725,145100,400689411,1076,1077,1078,1076,401
20230725,145000,400257375,1076,1076,1077,1076,1209
20230725,144900,398956490,1076,1076,1076,1076,51
20230725,144800,398901614,1075,1075,1075,1075,932
20230725,144700,397899714,1074,1074,1074,1074,670
20230725,144600,397180134,1074,1075,1075,1071,10198
20230725,144500,386219987,1075,1077,1077,1075,9116
20230725,144400,376411815,1078,1078,1078,1078,21
20230725,144300,376389177,1078,1078,1078,1078,5
20230725,144200,376383787,1078,1078,1078,1078,0
20230725,144100,376383787,1078,1077,1078,1077,76
20230725,144000,376301885,1077,1078,1078,1077,1034
20230725,143900,375188232,1078,1078,1078,1078,18
20230725,143800,375168828,1078,1078,1078,1078,145
20230725,143700,375012518,1077,1077,1077,1077,8705
20230725,143600,365637233,1077,1077,1077,1077,576
20230725,143500,365016881,1077,1077,1077,1077,500
20230725,143400,364478381,1077,1079,1079,1077,119
20230725,143300,364350211,1078,1079,1079,1078,588
20230725,143200,363716283,1079,1079,1079,1079,6
20230725,143100,363709809,1078,1079,1079,1078,487
20230725,143000,363184822,1078,1078,1078,1078,0
20230725,142900,363184822,1078,1079,1079,1078,16
20230725,142800,363167559,1078,1079,1079,1078,245
20230725,142700,362903445,1079,1081,1081,1079,52
20230725,142600,362847333,1078,1078,1078,1078,2700
20230725,142500,359936733,1079,1080,1080,1079,1869
20230725,142400,357920077,1081,1081,1082,1079,15553
20230725,142300,341121503,1082,1083,1083,1082,505
20230725,142200,340574593,1083,1083,1083,1082,19
20230725,142100,340554031,1083,1083,1083,1083,4
20230725,142000,340549699,1083,1083,1083,1083,2
20230725,141900,340547533,1082,1082,1082,1082,3304
20230725,141800,336972605,1082,1083,1083,1082,201
20230725,141700,336754923,1083,1083,1083,1083,0
20230725,141600,336754923,1083,1083,1083,1083,0
20230725,141500,336754923,1083,1083,1083,1083,0
20230725,141400,336754923,1083,1083,1083,1083,4
20230725,141300,336750591,1082,1082,1082,1082,100
20230725,141200,336642391,1082,1082,1082,1082,36
20230725,141100,336603439,1083,1083,1083,1083,500
20230725,141000,336061939,1084,1083,1084,1083,6
20230725,140900,336055440,1082,1082,1082,1082,0
20230725,140800,336055440,1082,1082,1082,1082,70
20230725,140700,335979700,1082,1082,1082,1082,1230
20230725,140600,334648840,1082,1082,1082,1082,2001
20230725,140500,332483758,1082,1082,1082,1082,43
20230725,140400,332437232,1083,1083,1083,1083,0
20230725,140300,332437232,1083,1083,1083,1083,0
20230725,140200,332437232,1083,1083,1083,1083,502
20230725,140100,331893566,1083,1083,1083,1083,0
20230725,140000,331893566,1083,1083,1083,1083,116
20230725,135900,331767938,1084,1084,1084,1084,2
20230725,135800,331765770,1084,1083,1084,1083,60
20230725,135700,331700789,1083,1083,1083,1083,0
20230725,135600,331700789,1083,1083,1083,1083,0
20230725,135500,331700789,1083,1083,1083,1083,1025
20230725,135400,330590714,1083,1082,1083,1082,411
20230725,135300,330146002,1082,1082,1082,1082,1090
20230725,135200,328966622,1082,1082,1082,1082,200
20230725,135100,328750222,1082,1081,1082,1081,88
20230725,135000,328655039,1081,1081,1081,1081,636
20230725,134900,327967523,1081,1081,1081,1081,1951
20230725,134800,325858492,1081,1082,1082,1081,1732
20230725,134700,323986199,1082,1084,1084,1082,18800
20230725,134600,303624105,1084,1085,1085,1084,7014
20230725,134500,296015103,1087,1087,1087,1087,35
20230725,134400,295977058,1087,1087,1087,1087,20
20230725,134300,295955318,1085,1088,1088,1085,51
20230725,134200,295899833,1087,1087,1087,1087,3679
20230725,134100,291900760,1087,1087,1087,1087,10
20230725,134000,291889890,1086,1086,1086,1086,3422
20230725,133900,288173598,1087,1087,1087,1087,146
20230725,133800,288014896,1087,1087,1087,1087,219
20230725,133700,287776843,1087,1087,1087,1087,0
20230725,133600,287776843,1087,1087,1087,1087,5
20230725,133500,287771408,1088,1088,1088,1086,4645
20230725,133400,282724523,1088,1088,1088,1088,0
20230725,133300,282724523,1088,1088,1088,1088,270
20230725,133200,282430763,1087,1087,1087,1087,0
20230725,133100,282430763,1087,1087,1087,1087,203
20230725,133000,282210102,1088,1088,1088,1088,30
20230725,132900,282177462,1088,1088,1088,1088,0
20230725,132800,282177462,1088,1088,1088,1088,6
20230725,132700,282170934,1088,1087,1088,1087,1020
20230725,132600,281061184,1087,1087,1087,1087,0
20230725,132500,281061184,1087,1087,1087,1087,0
20230725,132400,281061184,1087,1088,1088,1087,159
20230725,132300,280888350,1088,1088,1088,1088,1
20230725,132200,280887262,1087,1087,1087,1087,448
20230725,132100,280400286,1088,1088,1088,1088,100
20230725,132000,280291486,1087,1088,1088,1087,86
20230725,131900,280197919,1087,1087,1087,1087,0
20230725,131800,280197919,1087,1087,1087,1087,58
20230725,131700,280134873,1087,1087,1087,1087,0
20230725,131600,280134873,1087,1087,1087,1087,2100
20230725,131500,277852173,1088,1088,1088,1088,15
20230725,131400,277835853,1087,1088,1088,1087,5000
20230725,131300,272400738,1088,1089,1089,1088,1166
20230725,131200,271131174,1089,1089,1089,1089,600
20230725,131100,270477774,1089,1089,1089,1089,1000
20230725,131000,269388774,1089,1089,1089,1089,10
20230725,130900,269377884,1089,1089,1089,1089,58
20230725,130800,269314722,1089,1089,1089,1089,1
20230725,130700,269313633,1090,1090,1090,1090,0
20230725,130600,269313633,1090,1090,1090,1090,0
20230725,130500,269313633,1090,1090,1090,1090,1
20230725,130400,269312543,1089,1089,1089,1089,68
20230725,130300,269238491,1089,1089,1089,1089,421
20230725,130200,268780022,1090,1090,1090,1090,0
20230725,130100,268780022,1090,1089,1090,1089,501
20230725,130000,268234432,1089,1089,1089,1089,1175
20230725,125900,266954857,1088,1088,1088,1088,0
20230725,125800,266954857,1088,1088,1088,1088,2170
20230725,125700,264593897,1088,1088,1088,1088,1000
20230725,125600,263505897,1088,1088,1088,1088,1
20230725,125500,263504809,1089,1088,1089,1088,510
20230725,125400,262949719,1088,1088,1088,1088,101
20230725,125300,262839831,1088,1088,1088,1088,500
20230725,125200,262295831,1088,1088,1088,1088,0
20230725,125100,262295831,1088,1088,1088,1088,0
20230725,125000,262295831,1088,1088,1088,1088,6
20230725,124900,262289303,1088,1088,1088,1088,0
20230725,124800,262289303,1088,1088,1088,1088,1137
20230725,124700,261052247,1088,1088,1088,1088,90
20230725,124600,260954327,1089,1089,1089,1089,18
20230725,124500,260934725,1089,1089,1089,1089,1
20230725,124400,260933636,1089,1089,1089,1089,140
20230725,124300,260781176,1088,1088,1088,1088,0
20230725,124200,260781176,1088,1090,1090,1088,12300
20230725,124100,247394406,1090,1090,1090,1090,0
20230725,124000,247394406,1090,1090,1090,1090,551
20230725,123900,246793816,1089,1089,1089,1089,0
20230725,123800,246793816,1089,1089,1089,1089,158
20230725,123700,246621754,1089,1089,1089,1089,200
20230725,123600,246403954,1089,1089,1089,1089,300
20230725,123500,246077254,1089,1089,1089,1089,111
20230725,123400,245956375,1088,1088,1088,1088,1
20230725,123300,245955287,1088,1089,1089,1088,769
20230725,123200,245117973,1089,1089,1089,1089,358
20230725,123100,244728111,1088,1088,1088,1088,68
20230725,123000,244654127,1089,1089,1089,1089,9
20230725,122900,244644326,1089,1089,1089,1089,1
20230725,122800,244643237,1088,1088,1088,1088,0
20230725,122700,244643237,1088,1088,1088,1088,58
20230725,122600,244580133,1088,1088,1088,1088,0
20230725,122500,244580133,1088,1089,1089,1088,156
20230725,122400,244410349,1089,1089,1089,1089,6
20230725,122300,244403815,1089,1089,1089,1089,50
20230725,122200,244349365,1087,1088,1088,1087,837
20230725,122100,243438710,1088,1088,1088,1088,58
20230725,122000,243375606,1089,1089,1089,1088,2006
20230725,121900,241193072,1088,1088,1088,1088,0
20230725,121800,241193072,1088,1088,1088,1088,0
20230725,121700,241193072,1088,1088,1088,1088,35
20230725,121600,241154992,1088,1088,1088,1088,0
20230725,121500,241154992,1088,1089,1089,1088,177
20230725,121400,240962411,1088,1088,1088,1088,0
20230725,121300,240962411,1088,1088,1088,1088,0
20230725,121200,240962411,1088,1088,1088,1088,58
20230725,121100,240899307,1090,1090,1090,1090,4
20230725,121000,240894947,1088,1088,1088,1088,171
20230725,120900,240708899,1088,1088,1088,1088,0
20230725,120800,240708899,1088,1088,1088,1088,58
20230725,120700,240645795,1088,1088,1088,1088,210
20230725,120600,240417315,1088,1089,1089,1088,907
20230725,120500,239430443,1089,1089,1089,1089,84
20230725,120400,239338967,1089,1089,1089,1089,10
20230725,120300,239328077,1088,1089,1089,1088,300
20230725,120200,239001667,1090,1090,1090,1090,0
20230725,120100,239001667,1090,1089,1090,1089,113
20230725,120000,238878595,1090,1090,1090,1090,3000
20230725,115900,235608595,1090,1089,1090,1089,529
20230725,115800,235032509,1089,1089,1089,1089,1
20230725,115700,235031420,1089,1089,1089,1089,0
20230725,115600,235031420,1089,1090,1090,1089,65
20230725,115500,234960633,1090,1090,1090,1090,534
20230725,115400,234378573,1090,1090,1090,1090,102
20230725,115300,234267393,1087,1087,1087,1087,0
20230725,115200,234267393,1087,1090,1090,1087,101
20230725,115100,234157306,1090,1089,1090,1086,8754
20230725,115000,224637045,1090,1089,1090,1089,42
20230725,114900,224591306,1089,1090,1090,1089,13
20230725,114800,224577146,1089,1089,1089,1089,0
20230725,114700,224577146,1089,1090,1090,1089,11
20230725,114600,224565157,1090,1090,1090,1090,0
20230725,114500,224565157,1090,1089,1090,1089,425
20230725,114400,224102331,1089,1090,1090,1089,63
20230725,114300,224033719,1089,1089,1089,1089,10
20230725,114200,224022829,1090,1090,1090,1090,100
20230725,114100,223913829,1090,1090,1090,1090,2
20230725,114000,223911649,1090,1090,1090,1090,0
20230725,113900,223911649,1090,1090,1090,1090,0
20230725,113800,223911649,1090,1091,1091,1089,1607
20230725,113700,222161376,1091,1091,1091,1091,205
20230725,113600,221937721,1091,1091,1091,1091,0
20230725,113500,221937721,1091,1091,1091,1091,1
20230725,113400,221936630,1093,1093,1093,1093,10
20230725,113300,221925700,1093,1093,1093,1093,0
20230725,113200,221925700,1093,1093,1093,1093,0
20230725,113100,221925700,1093,1093,1093,1093,30
20230725,113000,221892910,1093,1093,1093,1093,7
20230725,112900,221885259,1092,1092,1092,1092,183
20230725,112800,221685423,1092,1092,1092,1092,0
20230725,112700,221685423,1092,1092,1092,1092,6
20230725,112600,221678871,1092,1092,1092,1092,10
20230725,112500,221667951,1092,1092,1092,1092,0
20230725,112400,221667951,1092,1092,1092,1092,1
20230725,112300,221666859,1092,1092,1092,1092,10
20230725,112200,221655939,1093,1093,1093,1093,0
20230725,112100,221655939,1093,1091,1093,1091,1181
20230725,112000,220366848,1088,1088,1088,1088,0
20230725,111900,220366848,1088,1088,1088,1088,0
20230725,111800,220366848,1088,1088,1088,1088,1
20230725,111700,220365760,1088,1088,1088,1088,86
20230725,111600,220272192,1088,1091,1091,1088,51
20230725,111500,220216701,1088,1088,1088,1088,68
20230725,111400,220142717,1091,1088,1091,1088,1951
20230725,111300,218020026,1088,1088,1088,1088,0
20230725,111200,218020026,1088,1088,1088,1088,69
20230725,111100,217944954,1088,1089,1089,1088,1452
20230725,111000,216363942,1089,1090,1090,1089,4130
20230725,110900,211863666,1090,1090,1090,1090,319
20230725,110800,211515956,1090,1090,1090,1090,0
20230725,110700,211515956,1090,1090,1090,1090,0
20230725,110600,211515956,1090,1090,1090,1090,1059
20230725,110500,210361646,1090,1091,1091,1090,12
20230725,110400,210348564,1090,1090,1090,1089,8360
20230725,110300,201237339,1090,1090,1090,1090,5136
20230725,110200,195639099,1090,1090,1090,1090,172
20230725,110100,195451619,1090,1090,1090,1090,0
20230725,110000,195451619,1090,1090,1090,1090,15
20230725,105900,195435269,1091,1091,1091,1091,48
20230725,105800,195382901,1090,1091,1091,1090,1279
20230725,105700,193988786,1091,1091,1091,1091,0
20230725,105600,193988786,1091,1091,1091,1091,0
20230725,105500,193988786,1091,1091,1091,1091,60
20230725,105400,193923326,1091,1091,1091,1091,70
20230725,105300,193846956,1090,1092,1092,1090,6252
20230725,105200,187031111,1091,1091,1091,1091,10
20230725,105100,187020201,1092,1092,1092,1092,21
20230725,105000,186997269,1092,1092,1092,1092,733
20230725,104900,186196833,1091,1093,1093,1091,509
20230725,104800,185640911,1094,1094,1094,1094,1
20230725,104700,185639817,1092,1092,1092,1092,205
20230725,104600,185415957,1091,1091,1091,1091,0
20230725,104500,185415957,1091,1091,1091,1091,0
20230725,104400,185415957,1091,1091,1091,1091,1545
20230725,104300,183730362,1096,1091,1096,1091,1150
20230725,104200,182470907,1091,1091,1091,1091,298
20230725,104100,182145789,1091,1091,1091,1091,0
20230725,104000,182145789,1091,1095,1095,1091,2003
20230725,103900,179960300,1096,1096,1096,1096,10
20230725,103800,179949340,1096,1095,1096,1095,107
20230725,103700,179832162,1095,1092,1095,1092,21
20230725,103600,179809170,1091,1095,1095,1091,9190
20230725,103500,169776320,1094,1095,1095,1094,391
20230725,103400,169348561,1094,1094,1094,1094,0
20230725,103300,169348561,1094,1094,1094,1094,59
20230725,103200,169284015,1094,1094,1094,1094,0
20230725,103100,169284015,1094,1094,1094,1094,110
20230725,103000,169163675,1095,1095,1095,1095,405
20230725,102900,168720200,1096,1096,1096,1096,1
20230725,102800,168719104,1092,1092,1092,1092,0
20230725,102700,168719104,1092,1092,1092,1092,10
20230725,102600,168708184,1096,1091,1096,1091,1300
20230725,102500,167287103,1091,1092,1092,1091,51
20230725,102400,167231451,1092,1092,1092,1092,100
20230725,102300,167122251,1091,1092,1092,1091,1356
20230725,102200,165642851,1091,1091,1091,1091,0
20230725,102100,165642851,1091,1091,1091,1091,435
20230725,102000,165168266,1091,1093,1093,1091,8326
20230725,101900,156077577,1094,1092,1094,1092,3001
20230725,101800,152800483,1092,1092,1092,1092,805
20230725,101700,151921423,1092,1091,1094,1091,2714
20230725,101600,148957975,1092,1092,1092,1092,5
20230725,101500,148952515,1090,1090,1090,1090,0
20230725,101400,148952515,1090,1091,1091,1090,70
20230725,101300,148876214,1092,1092,1092,1092,1
20230725,101200,148875122,1092,1091,1095,1091,460
20230725,101100,148373077,1090,1090,1090,1090,1407
20230725,101000,146839447,1089,1089,1089,1089,108
20230725,100900,146721835,1089,1090,1090,1089,513
20230725,100800,146162677,1089,1093,1093,1089,15306
20230725,100700,129472222,1094,1095,1096,1094,607
20230725,100600,128807337,1095,1095,1095,1095,6
20230725,100500,128800767,1096,1096,1096,1096,11
20230725,100400,128788711,1096,1095,1096,1095,49
20230725,100300,128735015,1094,1093,1094,1093,91
20230725,100200,128635536,1093,1093,1093,1093,1
20230725,100100,128634443,1092,1092,1092,1092,468
20230725,100000,128123387,1091,1091,1091,1091,1616
20230725,095900,126360331,1092,1092,1092,1092,820
20230725,095800,125464891,1093,1092,1094,1092,472
20230725,095700,124949052,1094,1092,1094,1092,30
20230725,095600,124916252,1092,1092,1092,1092,0
20230725,095500,124916252,1092,1094,1094,1092,3503
20230725,095400,121089500,1094,1095,1095,1094,12
20230725,095300,121076370,1095,1095,1095,1095,3
20230725,095200,121073085,1096,1093,1096,1093,3520
20230725,095100,117225722,1094,1095,1095,1094,10
20230725,095000,117214777,1092,1093,1093,1092,20
20230725,094900,117192935,1094,1097,1097,1094,5602
20230725,094800,111063562,1095,1094,1095,1094,374
20230725,094700,110654091,1098,1097,1098,1094,1625
20230725,094600,108870092,1098,1098,1098,1098,1
20230725,094500,108868994,1091,1098,1098,1091,5303
20230725,094400,103073988,1094,1097,1097,1094,2277
20230725,094300,100579344,1098,1099,1099,1097,11722
20230725,094200,87697402,1099,1099,1099,1099,2550
20230725,094100,84894952,1099,1103,1103,1099,21561
20230725,094000,61178304,1104,1104,1104,1104,41
20230725,093900,61133040,1101,1102,1102,1101,4615
20230725,093800,56049705,1102,1103,1104,1102,524
20230725,093700,55472244,1104,1104,1104,1104,1
20230725,093600,55471140,1105,1105,1105,1105,1
20230725,093500,55470035,1102,1105,1105,1102,19
20230725,093400,55449070,1105,1105,1105,1105,232
20230725,093300,55192710,1102,1102,1102,1102,4905
20230725,093200,49787400,1102,1105,1105,1102,3348
20230725,093100,46097901,1102,1104,1104,1102,773
20230725,093000,45246040,1105,1105,1105,1105,10
20230725,092900,45234990,1105,1105,1105,1105,150
20230725,092800,45069240,1101,1105,1107,1101,12877
20230725,092700,30853586,1105,1105,1105,1105,0
20230725,092600,30853586,1105,1105,1105,1105,206
20230725,092500,30625956,1106,1106,1106,1106,1
20230725,092400,30624850,1106,1106,1106,1106,5
20230725,092300,30619320,1104,1104,1104,1104,2015
20230725,092200,28394760,1107,1107,1107,1107,1
20230725,092100,28393653,1104,1104,1104,1104,0
20230725,092000,28393653,1104,1106,1106,1104,723
20230725,091900,27595246,1107,1109,1109,1107,505
20230725,091800,27035211,1109,1109,1109,1109,0
20230725,091700,27035211,1109,1105,1109,1105,1084
20230725,091600,25833376,1105,1106,1106,1105,11
20230725,091500,25821211,1110,1110,1110,1110,900
20230725,091400,24822211,1111,1111,1111,1111,0
20230725,091300,24822211,1111,1105,1111,1104,1509
20230725,091200,23155509,1106,1107,1107,1106,1628
20230725,091100,21354921,1112,1112,1112,1112,0
20230725,091000,21354921,1112,1112,1112,1112,0
20230725,090900,21354921,1112,1112,1112,1112,1012
20230725,090800,20229577,1113,1114,1114,1108,263
20230725,090700,19937364,1113,1113,1113,1113,0
20230725,090600,19937364,1113,1126,1126,1113,485
20230725,090500,19396503,1118,1108,1127,1106,4760
20230725,090400,14057682,1109,1112,1112,1109,1943
20230725,090300,11901422,1114,1119,1119,1113,2392
20230725,090200,9233978,1118,1121,1127,1118,2599
20230725,090100,6320846,1121,1119,1130,1119,2138
20230725,090000,3911618,1118,1116,1118,1116,3504