KissMeData/031860/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,190600,3484808987,989,989,989,989,62309
20230725,190500,3484808987,989,989,989,989,0
20230725,190400,3484808987,989,989,989,989,0
20230725,190300,3484808987,989,989,989,989,0
20230725,190200,3484808987,989,989,989,989,0
20230725,190100,3484808987,989,989,989,989,0
20230725,190000,3484808987,989,989,989,989,0
20230725,185900,3484808987,989,989,989,989,0
20230725,185800,3484808987,989,989,989,989,0
20230725,185700,3484808987,989,989,989,989,0
20230725,185600,3484808987,989,989,989,989,0
20230725,185500,3484808987,989,989,989,989,0
20230725,185400,3484808987,989,989,989,989,0
20230725,185300,3484808987,989,989,989,989,0
20230725,185200,3484808987,989,989,989,989,0
20230725,185100,3484808987,989,989,989,989,0
20230725,185000,3484808987,989,989,989,989,0
20230725,184900,3484808987,989,989,989,989,0
20230725,184800,3484808987,989,989,989,989,0
20230725,184700,3484808987,989,989,989,989,0
20230725,184600,3484808987,989,989,989,989,0
20230725,184500,3484808987,989,989,989,989,0
20230725,184400,3484808987,989,989,989,989,0
20230725,184300,3484808987,989,989,989,989,0
20230725,184200,3484808987,989,989,989,989,0
20230725,184100,3484808987,989,989,989,989,0
20230725,184000,3484808987,989,989,989,989,0
20230725,183900,3484808987,989,989,989,989,0
20230725,183800,3484808987,989,989,989,989,0
20230725,183700,3484808987,989,989,989,989,0
20230725,183600,3484808987,989,989,989,989,62309
20230725,183500,3484808987,989,989,989,989,0
20230725,183400,3484808987,989,989,989,989,0
20230725,183300,3484808987,989,989,989,989,0
20230725,183200,3484808987,989,989,989,989,0
20230725,183100,3484808987,989,989,989,989,0
20230725,183000,3484808987,989,989,989,989,0
20230725,182900,3484808987,989,989,989,989,0
20230725,182800,3484808987,989,989,989,989,0
20230725,182700,3484808987,989,989,989,989,0
20230725,182600,3484808987,989,989,989,989,0
20230725,182500,3484808987,989,989,989,989,0
20230725,182400,3484808987,989,989,989,989,0
20230725,182300,3484808987,989,989,989,989,0
20230725,182200,3484808987,989,989,989,989,0
20230725,182100,3484808987,989,989,989,989,0
20230725,182000,3484808987,989,989,989,989,0
20230725,181900,3484808987,989,989,989,989,0
20230725,181800,3484808987,989,989,989,989,0
20230725,181700,3484808987,989,989,989,989,0
20230725,181600,3484808987,989,989,989,989,0
20230725,181500,3484808987,989,989,989,989,0
20230725,181400,3484808987,989,989,989,989,0
20230725,181300,3484808987,989,989,989,989,0
20230725,181200,3484808987,989,989,989,989,0
20230725,181100,3484808987,989,989,989,989,0
20230725,181000,3484808987,989,989,989,989,0
20230725,180900,3484808987,989,989,989,989,0
20230725,180800,3484808987,989,989,989,989,0
20230725,180700,3484808987,989,989,989,989,0
20230725,180600,3484808987,989,989,989,989,62309
20230725,180500,3484808987,989,989,989,989,0
20230725,180400,3484808987,989,989,989,989,0
20230725,180300,3484808987,989,989,989,989,0
20230725,180200,3484808987,989,989,989,989,0
20230725,180100,3484808987,989,989,989,989,0
20230725,180000,3484808987,989,989,989,989,0
20230725,175900,3484808987,989,989,989,989,0
20230725,175800,3484808987,989,989,989,989,0
20230725,175700,3484808987,989,989,989,989,0
20230725,175600,3484808987,989,989,989,989,0
20230725,175500,3484808987,989,989,989,989,0
20230725,175400,3484808987,989,989,989,989,0
20230725,175300,3484808987,989,989,989,989,0
20230725,175200,3484808987,989,989,989,989,0
20230725,175100,3484808987,989,989,989,989,0
20230725,175000,3484808987,989,989,989,989,0
20230725,174900,3484808987,989,989,989,989,0
20230725,174800,3484808987,989,989,989,989,0
20230725,174700,3484808987,989,989,989,989,0
20230725,174600,3484808987,989,989,989,989,0
20230725,174500,3484808987,989,989,989,989,0
20230725,174400,3484808987,989,989,989,989,0
20230725,174300,3484808987,989,989,989,989,0
20230725,174200,3484808987,989,989,989,989,0
20230725,174100,3484808987,989,989,989,989,0
20230725,174000,3484808987,989,989,989,989,0
20230725,173900,3484808987,989,989,989,989,0
20230725,173800,3484808987,989,989,989,989,0
20230725,173700,3484808987,989,989,989,989,0
20230725,173600,3484808987,989,989,989,989,62309
20230725,173500,3484808987,989,989,989,989,0
20230725,173400,3484808987,989,989,989,989,0
20230725,173300,3484808987,989,989,989,989,0
20230725,173200,3484808987,989,989,989,989,0
20230725,173100,3484808987,989,989,989,989,0
20230725,173000,3484808987,989,989,989,989,0
20230725,172900,3484808987,989,989,989,989,0
20230725,172800,3484808987,989,989,989,989,0
20230725,172700,3484808987,989,989,989,989,0
20230725,172600,3484808987,989,989,989,989,0
20230725,172500,3484808987,989,989,989,989,0
20230725,172400,3484808987,989,989,989,989,0
20230725,172300,3484808987,989,989,989,989,0
20230725,172200,3484808987,989,989,989,989,0
20230725,172100,3484808987,989,989,989,989,0
20230725,172000,3484808987,989,989,989,989,0
20230725,171900,3484808987,989,989,989,989,0
20230725,171800,3484808987,989,989,989,989,0
20230725,171700,3484808987,989,989,989,989,0
20230725,171600,3484808987,989,989,989,989,0
20230725,171500,3484808987,989,989,989,989,0
20230725,171400,3484808987,989,989,989,989,0
20230725,171300,3484808987,989,989,989,989,0
20230725,171200,3484808987,989,989,989,989,0
20230725,171100,3484808987,989,989,989,989,0
20230725,171000,3484808987,989,989,989,989,0
20230725,170900,3484808987,989,989,989,989,0
20230725,170800,3484808987,989,989,989,989,0
20230725,170700,3484808987,989,989,989,989,0
20230725,170600,3484808987,989,989,989,989,62309
20230725,170500,3484808987,989,989,989,989,0
20230725,170400,3484808987,989,989,989,989,0
20230725,170300,3484808987,989,989,989,989,0
20230725,170200,3484808987,989,989,989,989,0
20230725,170100,3484808987,989,989,989,989,0
20230725,170000,3484808987,989,989,989,989,0
20230725,165900,3484808987,989,989,989,989,0
20230725,165800,3484808987,989,989,989,989,0
20230725,165700,3484808987,989,989,989,989,0
20230725,165600,3484808987,989,989,989,989,0
20230725,165500,3484808987,989,989,989,989,0
20230725,165400,3484808987,989,989,989,989,0
20230725,165300,3484808987,989,989,989,989,0
20230725,165200,3484808987,989,989,989,989,0
20230725,165100,3484808987,989,989,989,989,0
20230725,165000,3484808987,989,989,989,989,0
20230725,164900,3484808987,989,989,989,989,0
20230725,164800,3484808987,989,989,989,989,0
20230725,164700,3484808987,989,989,989,989,0
20230725,164600,3484808987,989,989,989,989,0
20230725,164500,3484808987,989,989,989,989,0
20230725,164400,3484808987,989,989,989,989,0
20230725,164300,3484808987,989,989,989,989,0
20230725,164200,3484808987,989,989,989,989,0
20230725,164100,3484808987,989,989,989,989,0
20230725,164000,3484808987,989,989,989,989,0
20230725,163900,3484808987,989,989,989,989,0
20230725,163800,3484808987,989,989,989,989,0
20230725,163700,3484808987,989,989,989,989,0
20230725,163600,3484808987,989,989,989,989,62309
20230725,163500,3484808987,989,989,989,989,0
20230725,163400,3484808987,989,989,989,989,0
20230725,163300,3484808987,989,989,989,989,0
20230725,163200,3484808987,989,989,989,989,0
20230725,163100,3484808987,989,989,989,989,0
20230725,163000,3484808987,989,989,989,989,0
20230725,162900,3484808987,989,989,989,989,0
20230725,162800,3484808987,989,989,989,989,0
20230725,162700,3484808987,989,989,989,989,0
20230725,162600,3484808987,989,989,989,989,0
20230725,162500,3484808987,989,989,989,989,0
20230725,162400,3484808987,989,989,989,989,0
20230725,162300,3484808987,989,989,989,989,0
20230725,162200,3484808987,989,989,989,989,0
20230725,162100,3484808987,989,989,989,989,0
20230725,162000,3484808987,989,989,989,989,0
20230725,161900,3484808987,989,989,989,989,0
20230725,161800,3484808987,989,989,989,989,0
20230725,161700,3484808987,989,989,989,989,0
20230725,161600,3484808987,989,989,989,989,0
20230725,161500,3484808987,989,989,989,989,0
20230725,161400,3484808987,989,989,989,989,0
20230725,161300,3484808987,989,989,989,989,0
20230725,161200,3484808987,989,989,989,989,0
20230725,161100,3484808987,989,989,989,989,0
20230725,161000,3484808987,989,989,989,989,0
20230725,160900,3484808987,989,989,989,989,0
20230725,160800,3484808987,989,989,989,989,0
20230725,160700,3484808987,989,989,989,989,0
20230725,160600,3484808987,989,989,989,989,62309
20230725,160500,3484808987,989,989,989,989,0
20230725,160400,3484808987,989,989,989,989,0
20230725,160300,3484808987,989,989,989,989,0
20230725,160200,3484808987,989,989,989,989,0
20230725,160100,3484808987,989,989,989,989,0
20230725,160000,3484808987,989,989,989,989,0
20230725,155900,3484808987,989,989,989,989,0
20230725,155800,3484808987,989,989,989,989,0
20230725,155700,3484808987,989,989,989,989,0
20230725,155600,3484808987,989,989,989,989,0
20230725,155500,3484808987,989,989,989,989,0
20230725,155400,3484808987,989,989,989,989,0
20230725,155300,3484808987,989,989,989,989,0
20230725,155200,3484808987,989,989,989,989,0
20230725,155100,3484808987,989,989,989,989,0
20230725,155000,3484808987,989,989,989,989,0
20230725,154900,3484808987,989,989,989,989,0
20230725,154800,3484808987,989,989,989,989,0
20230725,154700,3484808987,989,989,989,989,0
20230725,154600,3484808987,989,989,989,989,0
20230725,154500,3484808987,989,989,989,989,0
20230725,154400,3484808987,989,989,989,989,0
20230725,154300,3484808987,989,989,989,989,0
20230725,154200,3484808987,989,989,989,989,0
20230725,154100,3484808987,989,989,989,989,0
20230725,154000,3484808987,989,989,989,989,0
20230725,153900,3484808987,989,989,989,989,0
20230725,153800,3484808987,989,989,989,989,0
20230725,153700,3484808987,989,989,989,989,0
20230725,153600,3484808987,989,989,989,989,62309
20230725,153500,3484808987,989,989,989,989,0
20230725,153400,3484808987,989,989,989,989,0
20230725,153300,3484808987,989,989,989,989,0
20230725,153200,3484808987,989,989,989,989,0
20230725,153100,3484808987,989,989,989,989,0
20230725,153000,3484808987,989,989,989,989,62309
20230725,152900,3423185386,1000,1000,1000,1000,0
20230725,152800,3423185386,1000,1000,1000,1000,0
20230725,152700,3423185386,1000,1000,1000,1000,0
20230725,152600,3423185386,1000,1000,1000,1000,0
20230725,152500,3423185386,1000,1000,1000,1000,0
20230725,152400,3423185386,1000,1000,1000,1000,0
20230725,152300,3423185386,1000,1000,1000,1000,0
20230725,152200,3423185386,1000,1000,1000,1000,0
20230725,152100,3423185386,1000,1000,1000,1000,0
20230725,152000,3423185386,1000,1000,1000,1000,0
20230725,151900,3423185386,1000,997,1000,992,57514
20230725,151800,3365721895,995,997,998,995,3006
20230725,151700,3362723244,997,994,997,992,24361
20230725,151600,3338486368,990,988,994,988,11432
20230725,151500,3327154261,989,982,990,980,13110
20230725,151400,3314217951,988,986,989,980,10435
20230725,151300,3303954143,990,991,992,990,3081
20230725,151200,3300901055,992,975,993,975,6802
20230725,151100,3294244270,975,976,989,975,14147
20230725,151000,3280439425,976,990,991,975,35644
20230725,150900,3245437686,988,990,995,988,4888
20230725,150800,3240603864,989,994,997,989,28493
20230725,150700,3212332233,993,997,997,993,32193
20230725,150600,3180302061,997,998,998,997,4434
20230725,150500,3175878363,995,998,998,995,8684
20230725,150400,3167219327,998,996,998,996,57433
20230725,150300,3109951509,997,996,997,996,2355
20230725,150200,3107604309,997,997,997,996,2971
20230725,150100,3104643138,996,993,996,993,34514
20230725,150000,3070307452,994,995,995,993,24069
20230725,145900,3046403732,995,994,995,994,10061
20230725,145800,3036403079,996,998,998,994,6989
20230725,145700,3029450879,999,999,1000,994,24947
20230725,145600,3004553979,999,996,999,994,19033
20230725,145500,2985608130,995,999,999,995,44857
20230725,145400,2940897792,1000,999,1000,998,2056
20230725,145300,2938843903,1000,998,1000,998,1803
20230725,145200,2937044021,995,997,997,993,13969
20230725,145100,2923132862,995,1004,1005,994,65335
20230725,145000,2857856416,1006,1006,1006,1002,24654
20230725,144900,2833101544,1006,1011,1011,1004,89194
20230725,144800,2743243385,1012,1018,1018,1012,23782
20230725,144700,2719099687,1019,1020,1021,1018,19019
20230725,144600,2699719409,1020,1018,1020,1018,16389
20230725,144500,2683027160,1018,1020,1020,1018,3300
20230725,144400,2679667160,1020,1022,1022,1019,15731
20230725,144300,2663623337,1021,1021,1021,1021,0
20230725,144200,2663623337,1021,1021,1021,1021,300
20230725,144100,2663317037,1021,1024,1024,1021,100
20230725,144000,2663214649,1024,1024,1024,1024,100
20230725,143900,2663112249,1021,1021,1021,1021,100
20230725,143800,2663010149,1020,1020,1020,1020,0
20230725,143700,2663010149,1020,1020,1020,1020,0
20230725,143600,2663010149,1020,1020,1020,1020,0
20230725,143500,2663010149,1020,1020,1020,1020,100
20230725,143400,2662908149,1020,1026,1026,1020,17533
20230725,143300,2645005059,1026,1028,1028,1026,777
20230725,143200,2644207457,1028,1028,1028,1028,2910
20230725,143100,2641215977,1028,1026,1028,1026,5326
20230725,143000,2635742007,1022,1022,1022,1022,0
20230725,142900,2635742007,1022,1028,1028,1022,15717
20230725,142800,2619620018,1028,1028,1028,1028,0
20230725,142700,2619620018,1028,1028,1028,1028,4989
20230725,142600,2614491326,1028,1030,1030,1027,5551
20230725,142500,2608783374,1030,1028,1030,1028,1157
20230725,142400,2607593510,1028,1028,1028,1027,1582
20230725,142300,2605967846,1029,1032,1032,1029,371
20230725,142200,2605585805,1032,1032,1032,1032,84
20230725,142100,2605499117,1039,1029,1039,1029,3548
20230725,142000,2601826504,1028,1028,1028,1028,0
20230725,141900,2601826504,1028,1028,1028,1028,1434
20230725,141800,2600352352,1026,1026,1026,1026,0
20230725,141700,2600352352,1026,1027,1027,1026,537
20230725,141600,2599801389,1026,1026,1026,1026,0
20230725,141500,2599801389,1026,1026,1026,1026,0
20230725,141400,2599801389,1026,1026,1026,1026,2068
20230725,141300,2597679621,1027,1027,1027,1027,100
20230725,141200,2597576921,1026,1026,1026,1026,0
20230725,141100,2597576921,1026,1026,1026,1026,383
20230725,141000,2597183963,1026,1027,1027,1026,17792
20230725,140900,2578929276,1027,1029,1029,1027,1518
20230725,140800,2577368774,1030,1030,1030,1030,0
20230725,140700,2577368774,1030,1035,1035,1030,16173
20230725,140600,2560661585,1035,1035,1035,1035,5000
20230725,140500,2555486585,1035,1034,1035,1033,638
20230725,140400,2554826983,1033,1031,1044,1031,12246
20230725,140300,2542116749,1031,1039,1039,1031,1201
20230725,140200,2540877071,1033,1033,1033,1033,4
20230725,140100,2540872939,1041,1033,1041,1032,708
20230725,140000,2540142142,1044,1041,1044,1033,46268
20230725,135900,2492021649,1043,1043,1043,1043,0
20230725,135800,2492021649,1043,1043,1043,1043,1
20230725,135700,2492020606,1038,1038,1038,1038,0
20230725,135600,2492020606,1038,1047,1047,1038,2550
20230725,135500,2489367569,1050,1050,1051,1050,56958
20230725,135400,2429561619,1050,1037,1055,1037,113246
20230725,135300,2310560611,1043,1041,1044,1041,10741
20230725,135200,2299355704,1032,1056,1056,1032,54989
20230725,135100,2241656294,1057,1068,1068,1057,3271
20230725,135000,2238185361,1069,1050,1070,1050,148684
20230725,134900,2080731660,1050,1035,1056,1035,76971
20230725,134800,2000120450,1035,1030,1035,1023,4347
20230725,134700,1995637086,1023,1022,1030,1022,3624
20230725,134600,1991906195,1029,1022,1029,1022,5237
20230725,134500,1986519577,1021,1032,1032,1021,3143
20230725,134400,1983310231,1020,1022,1033,1020,175541
20230725,134300,1803196003,1020,1017,1020,1017,47641
20230725,134200,1754602186,1016,1016,1016,1016,0
20230725,134100,1754602186,1016,1016,1016,1016,100
20230725,134000,1754500586,1016,1016,1016,1016,0
20230725,133900,1754500586,1016,1016,1016,1016,110
20230725,133800,1754388826,1015,1019,1019,1015,2293
20230725,133700,1752056411,1020,1020,1020,1020,128
20230725,133600,1751925851,1027,1027,1027,1027,0
20230725,133500,1751925851,1027,1026,1027,1026,112
20230725,133400,1751810938,1026,1021,1026,1021,354
20230725,133300,1751448896,1017,1017,1017,1017,0
20230725,133200,1751448896,1017,1017,1017,1017,10
20230725,133100,1751438726,1017,1017,1017,1017,165
20230725,133000,1751270921,1017,1017,1017,1017,0
20230725,132900,1751270921,1017,1017,1017,1017,0
20230725,132800,1751270921,1017,1017,1017,1017,0
20230725,132700,1751270921,1017,1022,1022,1017,5818
20230725,132600,1745353925,1022,1022,1022,1022,0
20230725,132500,1745353925,1022,1022,1022,1022,108
20230725,132400,1745243549,1022,1022,1022,1022,892
20230725,132300,1744331925,1022,1017,1022,1017,602
20230725,132200,1743717197,1017,1021,1021,1017,602
20230725,132100,1743102559,1021,1021,1021,1021,141
20230725,132000,1742958598,1017,1016,1017,1016,2258
20230725,131900,1740662213,1016,1017,1017,1015,4953
20230725,131800,1735632318,1017,1018,1019,1017,29
20230725,131700,1735602803,1018,1020,1020,1018,114
20230725,131600,1735486635,1019,1021,1021,1019,8
20230725,131500,1735478476,1019,1019,1019,1019,1
20230725,131400,1735477457,1016,1016,1016,1016,131
20230725,131300,1735344361,1016,1016,1016,1016,1
20230725,131200,1735343345,1016,1015,1016,1015,64
20230725,131100,1735278322,1016,1016,1016,1016,36
20230725,131000,1735241746,1016,1016,1016,1016,369
20230725,130900,1734866842,1016,1016,1016,1016,500
20230725,130800,1734358842,1015,1015,1015,1015,0
20230725,130700,1734358842,1015,1015,1015,1015,782
20230725,130600,1733565112,1015,1017,1017,1015,1418
20230725,130500,1732124948,1017,1017,1017,1017,334
20230725,130400,1731785270,1017,1017,1017,1017,350
20230725,130300,1731429320,1017,1017,1017,1017,1000
20230725,130200,1730412320,1017,1017,1017,1017,258
20230725,130100,1730149934,1017,1023,1023,1017,1101
20230725,130000,1729030211,1023,1023,1023,1023,1
20230725,125900,1729029188,1022,1022,1022,1022,2000
20230725,125800,1726985188,1022,1022,1022,1022,0
20230725,125700,1726985188,1022,1022,1022,1022,3000
20230725,125600,1723919188,1017,1022,1022,1017,438
20230725,125500,1723473692,1023,1023,1023,1023,0
20230725,125400,1723473692,1023,1017,1023,1016,371
20230725,125300,1723096433,1018,1019,1019,1018,2187
20230725,125200,1720868488,1024,1024,1024,1024,4020
20230725,125100,1716752008,1024,1024,1024,1024,0
20230725,125000,1716752008,1024,1019,1024,1019,25
20230725,124900,1716726518,1020,1020,1020,1020,0
20230725,124800,1716726518,1020,1020,1020,1020,0
20230725,124700,1716726518,1020,1020,1020,1020,3768
20230725,124600,1712883158,1020,1021,1021,1020,3362
20230725,124500,1709453805,1020,1020,1020,1020,0
20230725,124400,1709453805,1020,1025,1025,1020,65700
20230725,124300,1642412097,1026,1026,1026,1026,991
20230725,124200,1641395331,1025,1025,1025,1025,0
20230725,124100,1641395331,1025,1025,1025,1025,0
20230725,124000,1641395331,1025,1025,1025,1025,0
20230725,123900,1641395331,1025,1026,1026,1025,469
20230725,123800,1640914597,1026,1026,1026,1026,1
20230725,123700,1640913571,1025,1030,1030,1025,14
20230725,123600,1640899161,1024,1024,1024,1024,5000
20230725,123500,1635779161,1030,1030,1030,1030,150
20230725,123400,1635624661,1030,1024,1030,1024,3000
20230725,123300,1632537706,1018,1018,1018,1018,0
20230725,123200,1632537706,1018,1023,1023,1018,101
20230725,123100,1632434388,1024,1024,1024,1024,846
20230725,123000,1631568084,1018,1018,1018,1018,35
20230725,122900,1631532454,1017,1020,1020,1017,294
20230725,122800,1631233154,1029,1017,1030,1017,27000
20230725,122700,1603502357,1017,1014,1017,1014,20000
20230725,122600,1583162360,1009,1013,1013,1009,30381
20230725,122500,1552467412,1014,1015,1020,1014,4063
20230725,122400,1548345573,1020,1020,1020,1020,0
20230725,122300,1548345573,1020,1015,1020,1015,1506
20230725,122200,1546816958,1020,1020,1020,1020,0
20230725,122100,1546816958,1020,1020,1020,1020,0
20230725,122000,1546816958,1020,1020,1020,1020,500
20230725,121900,1546306958,1020,1020,1020,1020,0
20230725,121800,1546306958,1020,1020,1020,1020,50
20230725,121700,1546255958,1020,1020,1020,1020,1
20230725,121600,1546254938,1014,1014,1014,1014,0
20230725,121500,1546254938,1014,1015,1015,1014,1212
20230725,121400,1545025720,1015,1015,1015,1015,0
20230725,121300,1545025720,1015,1015,1015,1015,0
20230725,121200,1545025720,1015,1016,1016,1015,1564
20230725,121100,1543437799,1016,1016,1016,1016,30
20230725,121000,1543407319,1017,1017,1017,1017,2800
20230725,120900,1540559719,1016,1017,1017,1016,8200
20230725,120800,1532228167,1016,1018,1018,1016,13000
20230725,120700,1519017887,1025,1025,1025,1025,50
20230725,120600,1518966637,1025,1025,1025,1025,250
20230725,120500,1518710387,1018,1019,1019,1018,2500
20230725,120400,1516165357,1018,1018,1018,1018,0
20230725,120300,1516165357,1018,1018,1018,1018,0
20230725,120200,1516165357,1018,1018,1018,1018,0
20230725,120100,1516165357,1018,1022,1022,1018,17937
20230725,120000,1497874460,1023,1024,1024,1023,2979
20230725,115900,1494825061,1024,1024,1024,1024,876
20230725,115800,1493928037,1024,1025,1025,1024,2357
20230725,115700,1491513775,1024,1024,1024,1024,0
20230725,115600,1491513775,1024,1024,1024,1024,0
20230725,115500,1491513775,1024,1024,1024,1024,0
20230725,115400,1491513775,1024,1024,1024,1024,0
20230725,115300,1491513775,1024,1024,1024,1024,0
20230725,115200,1491513775,1024,1024,1024,1024,59
20230725,115100,1491453359,1024,1026,1026,1024,2974
20230725,115000,1488405239,1026,1026,1026,1026,91
20230725,114900,1488311873,1026,1026,1026,1026,133
20230725,114800,1488175415,1027,1027,1027,1027,35
20230725,114700,1488139470,1028,1028,1028,1028,632
20230725,114600,1487489774,1030,1030,1030,1030,2
20230725,114500,1487487714,1030,1031,1031,1030,104
20230725,114400,1487380494,1031,1031,1031,1031,2467
20230725,114300,1484837017,1031,1030,1031,1030,438
20230725,114200,1484385677,1030,1030,1030,1030,1767
20230725,114100,1482565667,1030,1031,1031,1029,6907
20230725,114000,1475447964,1030,1032,1032,1030,4300
20230725,113900,1471012429,1032,1031,1032,1031,481
20230725,113800,1470516038,1044,1044,1044,1044,1
20230725,113700,1470514994,1048,1048,1048,1048,0
20230725,113600,1470514994,1048,1045,1048,1044,14000
20230725,113500,1455859931,1046,1030,1047,1030,14550
20230725,113400,1440666464,1030,1030,1030,1030,207
20230725,113300,1440453254,1030,1024,1030,1024,7004
20230725,113200,1433260056,1025,1025,1025,1025,0
20230725,113100,1433260056,1025,1025,1025,1023,5125
20230725,113000,1428014071,1025,1029,1029,1025,17996
20230725,112900,1409513151,1030,1031,1031,1030,645
20230725,112800,1408848401,1030,1031,1031,1030,9
20230725,112700,1408839123,1030,1031,1031,1030,2628
20230725,112600,1406131491,1031,1031,1031,1030,1622
20230725,112500,1404460421,1031,1031,1031,1031,1747
20230725,112400,1402659264,1033,1038,1038,1033,24720
20230725,112300,1377041466,1043,1039,1043,1038,1242
20230725,112200,1375752240,1038,1039,1039,1038,395
20230725,112100,1375342169,1039,1040,1040,1039,9126
20230725,112000,1365859754,1039,1044,1044,1039,3953
20230725,111900,1361744822,1044,1044,1044,1044,0
20230725,111800,1361744822,1044,1044,1045,1044,506
20230725,111700,1361216553,1043,1043,1043,1043,0
20230725,111600,1361216553,1043,1043,1043,1043,6925
20230725,111500,1353993778,1044,1044,1044,1044,10673
20230725,111400,1342851166,1043,1043,1043,1043,1380
20230725,111300,1341411826,1038,1040,1041,1038,8907
20230725,111200,1332159968,1041,1043,1043,1041,3321
20230725,111100,1328702467,1044,1048,1048,1044,1035
20230725,111000,1327621194,1045,1046,1046,1045,2386
20230725,110900,1325125488,1048,1050,1050,1048,363
20230725,110800,1324744776,1050,1049,1050,1049,492
20230725,110700,1324228177,1049,1049,1049,1049,240
20230725,110600,1323976417,1051,1050,1051,1046,11621
20230725,110500,1311769908,1050,1048,1050,1048,10294
20230725,110400,1300969656,1041,1048,1048,1041,21589
20230725,110300,1278449111,1047,1042,1047,1042,32086
20230725,110200,1244908938,1043,1043,1043,1043,52
20230725,110100,1244854702,1045,1045,1045,1045,478
20230725,110000,1244355192,1045,1045,1045,1045,964
20230725,105900,1243347812,1045,1040,1045,1040,3113
20230725,105800,1240095742,1039,1043,1043,1039,618
20230725,105700,1239452807,1043,1046,1047,1043,7857
20230725,105600,1231239195,1048,1042,1048,1042,5603
20230725,105500,1225381108,1042,1042,1042,1042,5000
20230725,105400,1220171108,1043,1043,1043,1043,50
20230725,105300,1220118958,1043,1039,1043,1039,23568
20230725,105200,1195579146,1032,1039,1040,1032,4789
20230725,105100,1190599234,1039,1029,1039,1029,6386
20230725,105000,1184007463,1028,1028,1028,1028,0
20230725,104900,1184007463,1028,1028,1028,1028,0
20230725,104800,1184007463,1028,1020,1028,1020,9100
20230725,104700,1174707491,1020,1020,1020,1020,101
20230725,104600,1174604471,1020,1020,1020,1020,11
20230725,104500,1174593251,1020,1020,1020,1020,0
20230725,104400,1174593251,1020,1023,1023,1020,10091
20230725,104300,1164298288,1022,1023,1023,1022,209
20230725,104200,1164084567,1022,1023,1023,1022,2000
20230725,104100,1162040566,1022,1023,1023,1022,537
20230725,104000,1161491751,1022,1022,1022,1022,857
20230725,103900,1160615897,1028,1029,1029,1028,4056
20230725,103800,1156446328,1027,1027,1027,1027,0
20230725,103700,1156446328,1027,1026,1027,1026,3201
20230725,103600,1153161409,1026,1026,1026,1026,0
20230725,103500,1153161409,1026,1026,1026,1026,3
20230725,103400,1153158331,1026,1026,1026,1026,230
20230725,103300,1152922351,1021,1021,1026,1021,1746
20230725,103200,1151139655,1015,1016,1016,1014,12502
20230725,103100,1138448787,1015,1020,1021,1015,5243
20230725,103000,1133109538,1020,1018,1020,1018,8341
20230725,102900,1124609750,1020,1020,1020,1020,0
20230725,102800,1124609750,1020,1016,1020,1015,5002
20230725,102700,1119528420,1017,1018,1018,1016,1373
20230725,102600,1118132846,1017,1018,1018,1017,2840
20230725,102500,1115242564,1021,1020,1021,1018,4019
20230725,102400,1111147211,1020,1020,1020,1020,2
20230725,102300,1111145171,1020,1020,1020,1020,0
20230725,102200,1111145171,1020,1020,1020,1020,2000
20230725,102100,1109105171,1020,1020,1020,1020,0
20230725,102000,1109105171,1020,1022,1022,1020,1125
20230725,101900,1107956561,1022,1025,1025,1022,4009
20230725,101800,1103850799,1025,1025,1025,1025,346
20230725,101700,1103496149,1024,1025,1025,1024,3056
20230725,101600,1100366804,1025,1025,1025,1025,2213
20230725,101500,1098098479,1024,1024,1024,1024,152
20230725,101400,1097942831,1024,1024,1024,1024,21148
20230725,101300,1076287279,1028,1031,1031,1028,10184
20230725,101200,1065796875,1031,1031,1031,1030,9430
20230725,101100,1056081368,1029,1036,1036,1029,10091
20230725,101000,1045672015,1040,1046,1048,1040,4133
20230725,100900,1041362045,1047,1039,1047,1039,22471
20230725,100800,1017944814,1037,1041,1043,1037,3617
20230725,100700,1014193913,1041,1016,1041,1016,54326
20230725,100600,958272828,1009,1015,1015,1009,17289
20230725,100500,940825227,1009,1009,1009,1009,23580
20230725,100400,917033007,1009,1010,1010,1009,10487
20230725,100300,906447660,1010,1012,1012,1010,13024
20230725,100200,893286956,1012,1012,1012,1012,7867
20230725,100100,885325552,1012,1012,1012,1012,4000
20230725,100000,881277552,1012,1012,1012,1012,6160
20230725,095900,875043632,1017,1017,1017,1017,1501
20230725,095800,873517115,1013,1012,1013,1012,5416
20230725,095700,868030827,1012,1012,1012,1012,910
20230725,095600,867109907,1011,1011,1011,1011,150
20230725,095500,866958257,1013,1013,1013,1012,1788
20230725,095400,865147421,1014,1017,1017,1014,19551
20230725,095300,845322074,1017,1017,1017,1016,4031
20230725,095200,841225849,1018,1019,1019,1018,461
20230725,095100,840756101,1019,1018,1019,1018,305
20230725,095000,840445606,1020,1024,1024,1020,4797
20230725,094900,835550464,1024,1028,1036,1024,6172
20230725,094800,829226271,1028,1024,1028,1024,820
20230725,094700,828383591,1024,1020,1028,1020,14189
20230725,094600,813852339,1020,1017,1020,1017,2581
20230725,094500,811220559,1015,1015,1015,1012,10559
20230725,094400,800503744,1017,1017,1017,1017,0
20230725,094300,800503744,1017,1012,1017,1012,24566
20230725,094200,775603472,1013,1011,1013,1010,5290
20230725,094100,770257742,1012,1014,1014,1012,4621
20230725,094000,765577264,1014,1017,1017,1014,3122
20230725,093900,762409596,1017,1017,1017,1014,13000
20230725,093800,749215546,1016,1022,1022,1015,6112
20230725,093700,743005847,1022,1017,1022,1014,15040
20230725,093600,727740810,1023,1016,1023,1016,6001
20230725,093500,721643787,1016,1017,1017,1016,6378
20230725,093400,715161739,1025,1021,1025,1021,12998
20230725,093300,701888984,1021,1020,1022,1014,13130
20230725,093200,688494777,1025,1013,1025,1012,17094
20230725,093100,671182551,1027,1014,1027,1014,23017
20230725,093000,647783658,1005,1006,1010,1004,39992
20230725,092900,607511313,1013,1009,1014,1005,21462
20230725,092800,585810297,1009,1018,1018,1004,7415
20230725,092700,578337621,1018,1013,1018,1005,25908
20230725,092600,552204815,1012,1007,1012,1001,66665
20230725,092500,485190602,1007,1014,1015,1006,31769
20230725,092400,453016172,1011,1024,1024,1011,30281
20230725,092300,422244204,1025,1050,1055,1025,35116
20230725,092200,385643907,1055,1055,1056,1050,38879
20230725,092100,344754368,1050,1037,1050,1037,19687
20230725,092000,324222552,1037,1030,1044,1030,3956
20230725,091900,320120946,1030,1037,1037,1030,31600
20230725,091800,287561806,1032,1035,1038,1032,3798
20230725,091700,283633784,1031,1031,1040,1030,22497
20230725,091600,260445734,1030,1030,1030,1030,725
20230725,091500,259698984,1023,1036,1036,1023,6541
20230725,091400,252988743,1037,1038,1038,1034,8002
20230725,091300,244690876,1038,1036,1038,1036,257
20230725,091200,244424146,1036,1037,1037,1033,6019
20230725,091100,238199798,1037,1035,1037,1035,6633
20230725,091000,231322437,1035,1033,1035,1033,5058
20230725,090900,226091086,1033,1014,1033,1014,9397
20230725,090800,216439303,1013,1013,1021,1013,18828
20230725,090700,197294735,1013,1016,1016,1013,6505
20230725,090600,190702170,1013,1026,1026,1013,11799
20230725,090500,178697221,1026,1029,1029,1017,2981
20230725,090400,175648762,1029,1005,1031,1005,51566
20230725,090300,123681802,1005,1025,1025,999,69221
20230725,090200,53641431,1038,1030,1040,1025,21038
20230725,090100,31888959,1025,1020,1025,1018,7038
20230725,090000,24696317,1020,1026,1031,1020,23137