KissMeData/066430/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,193100,529189793,1204,1204,1204,1204,21026
20230725,193000,529189793,1204,1204,1204,1204,0
20230725,192900,529189793,1204,1204,1204,1204,0
20230725,192800,529189793,1204,1204,1204,1204,0
20230725,192700,529189793,1204,1204,1204,1204,0
20230725,192600,529189793,1204,1204,1204,1204,0
20230725,192500,529189793,1204,1204,1204,1204,0
20230725,192400,529189793,1204,1204,1204,1204,0
20230725,192300,529189793,1204,1204,1204,1204,0
20230725,192200,529189793,1204,1204,1204,1204,0
20230725,192100,529189793,1204,1204,1204,1204,0
20230725,192000,529189793,1204,1204,1204,1204,0
20230725,191900,529189793,1204,1204,1204,1204,0
20230725,191800,529189793,1204,1204,1204,1204,0
20230725,191700,529189793,1204,1204,1204,1204,0
20230725,191600,529189793,1204,1204,1204,1204,0
20230725,191500,529189793,1204,1204,1204,1204,0
20230725,191400,529189793,1204,1204,1204,1204,0
20230725,191300,529189793,1204,1204,1204,1204,0
20230725,191200,529189793,1204,1204,1204,1204,0
20230725,191100,529189793,1204,1204,1204,1204,0
20230725,191000,529189793,1204,1204,1204,1204,0
20230725,190900,529189793,1204,1204,1204,1204,0
20230725,190800,529189793,1204,1204,1204,1204,0
20230725,190700,529189793,1204,1204,1204,1204,0
20230725,190600,529189793,1204,1204,1204,1204,0
20230725,190500,529189793,1204,1204,1204,1204,0
20230725,190400,529189793,1204,1204,1204,1204,0
20230725,190300,529189793,1204,1204,1204,1204,0
20230725,190200,529189793,1204,1204,1204,1204,0
20230725,190100,529189793,1204,1204,1204,1204,21026
20230725,190000,529189793,1204,1204,1204,1204,0
20230725,185900,529189793,1204,1204,1204,1204,0
20230725,185800,529189793,1204,1204,1204,1204,0
20230725,185700,529189793,1204,1204,1204,1204,0
20230725,185600,529189793,1204,1204,1204,1204,0
20230725,185500,529189793,1204,1204,1204,1204,0
20230725,185400,529189793,1204,1204,1204,1204,0
20230725,185300,529189793,1204,1204,1204,1204,0
20230725,185200,529189793,1204,1204,1204,1204,0
20230725,185100,529189793,1204,1204,1204,1204,0
20230725,185000,529189793,1204,1204,1204,1204,0
20230725,184900,529189793,1204,1204,1204,1204,0
20230725,184800,529189793,1204,1204,1204,1204,0
20230725,184700,529189793,1204,1204,1204,1204,0
20230725,184600,529189793,1204,1204,1204,1204,0
20230725,184500,529189793,1204,1204,1204,1204,0
20230725,184400,529189793,1204,1204,1204,1204,0
20230725,184300,529189793,1204,1204,1204,1204,0
20230725,184200,529189793,1204,1204,1204,1204,0
20230725,184100,529189793,1204,1204,1204,1204,0
20230725,184000,529189793,1204,1204,1204,1204,0
20230725,183900,529189793,1204,1204,1204,1204,0
20230725,183800,529189793,1204,1204,1204,1204,0
20230725,183700,529189793,1204,1204,1204,1204,0
20230725,183600,529189793,1204,1204,1204,1204,0
20230725,183500,529189793,1204,1204,1204,1204,0
20230725,183400,529189793,1204,1204,1204,1204,0
20230725,183300,529189793,1204,1204,1204,1204,0
20230725,183200,529189793,1204,1204,1204,1204,0
20230725,183100,529189793,1204,1204,1204,1204,21026
20230725,183000,529189793,1204,1204,1204,1204,0
20230725,182900,529189793,1204,1204,1204,1204,0
20230725,182800,529189793,1204,1204,1204,1204,0
20230725,182700,529189793,1204,1204,1204,1204,0
20230725,182600,529189793,1204,1204,1204,1204,0
20230725,182500,529189793,1204,1204,1204,1204,0
20230725,182400,529189793,1204,1204,1204,1204,0
20230725,182300,529189793,1204,1204,1204,1204,0
20230725,182200,529189793,1204,1204,1204,1204,0
20230725,182100,529189793,1204,1204,1204,1204,0
20230725,182000,529189793,1204,1204,1204,1204,0
20230725,181900,529189793,1204,1204,1204,1204,0
20230725,181800,529189793,1204,1204,1204,1204,0
20230725,181700,529189793,1204,1204,1204,1204,0
20230725,181600,529189793,1204,1204,1204,1204,0
20230725,181500,529189793,1204,1204,1204,1204,0
20230725,181400,529189793,1204,1204,1204,1204,0
20230725,181300,529189793,1204,1204,1204,1204,0
20230725,181200,529189793,1204,1204,1204,1204,0
20230725,181100,529189793,1204,1204,1204,1204,0
20230725,181000,529189793,1204,1204,1204,1204,0
20230725,180900,529189793,1204,1204,1204,1204,0
20230725,180800,529189793,1204,1204,1204,1204,0
20230725,180700,529189793,1204,1204,1204,1204,0
20230725,180600,529189793,1204,1204,1204,1204,0
20230725,180500,529189793,1204,1204,1204,1204,0
20230725,180400,529189793,1204,1204,1204,1204,0
20230725,180300,529189793,1204,1204,1204,1204,0
20230725,180200,529189793,1204,1204,1204,1204,0
20230725,180100,529189793,1204,1204,1204,1204,21026
20230725,180000,529189793,1204,1204,1204,1204,0
20230725,175900,529189793,1204,1204,1204,1204,0
20230725,175800,529189793,1204,1204,1204,1204,0
20230725,175700,529189793,1204,1204,1204,1204,0
20230725,175600,529189793,1204,1204,1204,1204,0
20230725,175500,529189793,1204,1204,1204,1204,0
20230725,175400,529189793,1204,1204,1204,1204,0
20230725,175300,529189793,1204,1204,1204,1204,0
20230725,175200,529189793,1204,1204,1204,1204,0
20230725,175100,529189793,1204,1204,1204,1204,0
20230725,175000,529189793,1204,1204,1204,1204,0
20230725,174900,529189793,1204,1204,1204,1204,0
20230725,174800,529189793,1204,1204,1204,1204,0
20230725,174700,529189793,1204,1204,1204,1204,0
20230725,174600,529189793,1204,1204,1204,1204,0
20230725,174500,529189793,1204,1204,1204,1204,0
20230725,174400,529189793,1204,1204,1204,1204,0
20230725,174300,529189793,1204,1204,1204,1204,0
20230725,174200,529189793,1204,1204,1204,1204,0
20230725,174100,529189793,1204,1204,1204,1204,0
20230725,174000,529189793,1204,1204,1204,1204,0
20230725,173900,529189793,1204,1204,1204,1204,0
20230725,173800,529189793,1204,1204,1204,1204,0
20230725,173700,529189793,1204,1204,1204,1204,0
20230725,173600,529189793,1204,1204,1204,1204,0
20230725,173500,529189793,1204,1204,1204,1204,0
20230725,173400,529189793,1204,1204,1204,1204,0
20230725,173300,529189793,1204,1204,1204,1204,0
20230725,173200,529189793,1204,1204,1204,1204,0
20230725,173100,529189793,1204,1204,1204,1204,21026
20230725,173000,529189793,1204,1204,1204,1204,0
20230725,172900,529189793,1204,1204,1204,1204,0
20230725,172800,529189793,1204,1204,1204,1204,0
20230725,172700,529189793,1204,1204,1204,1204,0
20230725,172600,529189793,1204,1204,1204,1204,0
20230725,172500,529189793,1204,1204,1204,1204,0
20230725,172400,529189793,1204,1204,1204,1204,0
20230725,172300,529189793,1204,1204,1204,1204,0
20230725,172200,529189793,1204,1204,1204,1204,0
20230725,172100,529189793,1204,1204,1204,1204,0
20230725,172000,529189793,1204,1204,1204,1204,0
20230725,171900,529189793,1204,1204,1204,1204,0
20230725,171800,529189793,1204,1204,1204,1204,0
20230725,171700,529189793,1204,1204,1204,1204,0
20230725,171600,529189793,1204,1204,1204,1204,0
20230725,171500,529189793,1204,1204,1204,1204,0
20230725,171400,529189793,1204,1204,1204,1204,0
20230725,171300,529189793,1204,1204,1204,1204,0
20230725,171200,529189793,1204,1204,1204,1204,0
20230725,171100,529189793,1204,1204,1204,1204,0
20230725,171000,529189793,1204,1204,1204,1204,0
20230725,170900,529189793,1204,1204,1204,1204,0
20230725,170800,529189793,1204,1204,1204,1204,0
20230725,170700,529189793,1204,1204,1204,1204,0
20230725,170600,529189793,1204,1204,1204,1204,0
20230725,170500,529189793,1204,1204,1204,1204,0
20230725,170400,529189793,1204,1204,1204,1204,0
20230725,170300,529189793,1204,1204,1204,1204,0
20230725,170200,529189793,1204,1204,1204,1204,0
20230725,170100,529189793,1204,1204,1204,1204,21026
20230725,170000,529189793,1204,1204,1204,1204,0
20230725,165900,529189793,1204,1204,1204,1204,0
20230725,165800,529189793,1204,1204,1204,1204,0
20230725,165700,529189793,1204,1204,1204,1204,0
20230725,165600,529189793,1204,1204,1204,1204,0
20230725,165500,529189793,1204,1204,1204,1204,0
20230725,165400,529189793,1204,1204,1204,1204,0
20230725,165300,529189793,1204,1204,1204,1204,0
20230725,165200,529189793,1204,1204,1204,1204,0
20230725,165100,529189793,1204,1204,1204,1204,0
20230725,165000,529189793,1204,1204,1204,1204,0
20230725,164900,529189793,1204,1204,1204,1204,0
20230725,164800,529189793,1204,1204,1204,1204,0
20230725,164700,529189793,1204,1204,1204,1204,0
20230725,164600,529189793,1204,1204,1204,1204,0
20230725,164500,529189793,1204,1204,1204,1204,0
20230725,164400,529189793,1204,1204,1204,1204,0
20230725,164300,529189793,1204,1204,1204,1204,0
20230725,164200,529189793,1204,1204,1204,1204,0
20230725,164100,529189793,1204,1204,1204,1204,0
20230725,164000,529189793,1204,1204,1204,1204,0
20230725,163900,529189793,1204,1204,1204,1204,0
20230725,163800,529189793,1204,1204,1204,1204,0
20230725,163700,529189793,1204,1204,1204,1204,0
20230725,163600,529189793,1204,1204,1204,1204,0
20230725,163500,529189793,1204,1204,1204,1204,0
20230725,163400,529189793,1204,1204,1204,1204,0
20230725,163300,529189793,1204,1204,1204,1204,0
20230725,163200,529189793,1204,1204,1204,1204,0
20230725,163100,529189793,1204,1204,1204,1204,21026
20230725,163000,529189793,1204,1204,1204,1204,0
20230725,162900,529189793,1204,1204,1204,1204,0
20230725,162800,529189793,1204,1204,1204,1204,0
20230725,162700,529189793,1204,1204,1204,1204,0
20230725,162600,529189793,1204,1204,1204,1204,0
20230725,162500,529189793,1204,1204,1204,1204,0
20230725,162400,529189793,1204,1204,1204,1204,0
20230725,162300,529189793,1204,1204,1204,1204,0
20230725,162200,529189793,1204,1204,1204,1204,0
20230725,162100,529189793,1204,1204,1204,1204,0
20230725,162000,529189793,1204,1204,1204,1204,0
20230725,161900,529189793,1204,1204,1204,1204,0
20230725,161800,529189793,1204,1204,1204,1204,0
20230725,161700,529189793,1204,1204,1204,1204,0
20230725,161600,529189793,1204,1204,1204,1204,0
20230725,161500,529189793,1204,1204,1204,1204,0
20230725,161400,529189793,1204,1204,1204,1204,0
20230725,161300,529189793,1204,1204,1204,1204,0
20230725,161200,529189793,1204,1204,1204,1204,0
20230725,161100,529189793,1204,1204,1204,1204,0
20230725,161000,529189793,1204,1204,1204,1204,0
20230725,160900,529189793,1204,1204,1204,1204,0
20230725,160800,529189793,1204,1204,1204,1204,0
20230725,160700,529189793,1204,1204,1204,1204,0
20230725,160600,529189793,1204,1204,1204,1204,0
20230725,160500,529189793,1204,1204,1204,1204,0
20230725,160400,529189793,1204,1204,1204,1204,0
20230725,160300,529189793,1204,1204,1204,1204,0
20230725,160200,529189793,1204,1204,1204,1204,0
20230725,160100,529189793,1204,1204,1204,1204,21026
20230725,160000,529189793,1204,1204,1204,1204,0
20230725,155900,529189793,1204,1204,1204,1204,0
20230725,155800,529189793,1204,1204,1204,1204,0
20230725,155700,529189793,1204,1204,1204,1204,0
20230725,155600,529189793,1204,1204,1204,1204,0
20230725,155500,529189793,1204,1204,1204,1204,0
20230725,155400,529189793,1204,1204,1204,1204,0
20230725,155300,529189793,1204,1204,1204,1204,0
20230725,155200,529189793,1204,1204,1204,1204,0
20230725,155100,529189793,1204,1204,1204,1204,0
20230725,155000,529189793,1204,1204,1204,1204,0
20230725,154900,529189793,1204,1204,1204,1204,0
20230725,154800,529189793,1204,1204,1204,1204,0
20230725,154700,529189793,1204,1204,1204,1204,0
20230725,154600,529189793,1204,1204,1204,1204,0
20230725,154500,529189793,1204,1204,1204,1204,0
20230725,154400,529189793,1204,1204,1204,1204,0
20230725,154300,529189793,1204,1204,1204,1204,0
20230725,154200,529189793,1204,1204,1204,1204,0
20230725,154100,529189793,1204,1204,1204,1204,0
20230725,154000,529189793,1204,1204,1204,1204,0
20230725,153900,529189793,1204,1204,1204,1204,0
20230725,153800,529189793,1204,1204,1204,1204,0
20230725,153700,529189793,1204,1204,1204,1204,0
20230725,153600,529189793,1204,1204,1204,1204,0
20230725,153500,529189793,1204,1204,1204,1204,0
20230725,153400,529189793,1204,1204,1204,1204,0
20230725,153300,529189793,1204,1204,1204,1204,0
20230725,153200,529189793,1204,1204,1204,1204,0
20230725,153100,529189793,1204,1204,1204,1204,21026
20230725,153000,529189793,1204,1204,1204,1204,21026
20230725,152900,503874489,1205,1205,1205,1205,0
20230725,152800,503874489,1205,1205,1205,1205,0
20230725,152700,503874489,1205,1205,1205,1205,0
20230725,152600,503874489,1205,1205,1205,1205,0
20230725,152500,503874489,1205,1205,1205,1205,0
20230725,152400,503874489,1205,1205,1205,1205,0
20230725,152300,503874489,1205,1205,1205,1205,0
20230725,152200,503874489,1205,1205,1205,1205,0
20230725,152100,503874489,1205,1205,1205,1205,0
20230725,152000,503874489,1205,1205,1205,1205,0
20230725,151900,503874489,1205,1203,1205,1202,20377
20230725,151800,479340071,1203,1203,1204,1203,3478
20230725,151700,475155691,1202,1200,1202,1200,4376
20230725,151600,469897991,1200,1199,1200,1198,4001
20230725,151500,465100751,1199,1199,1199,1199,2082
20230725,151400,462604433,1199,1199,1199,1199,0
20230725,151300,462604433,1199,1199,1200,1195,645
20230725,151200,461831453,1199,1200,1200,1198,546
20230725,151100,461176749,1197,1195,1197,1195,1676
20230725,151000,459173869,1195,1195,1195,1195,154
20230725,150900,458989839,1193,1191,1193,1191,1452
20230725,150800,457260161,1191,1191,1191,1190,846
20230725,150700,456252617,1193,1199,1199,1184,952
20230725,150600,455119256,1199,1199,1206,1194,16913
20230725,150500,434784749,1199,1186,1202,1186,49246
20230725,150400,375949276,1185,1181,1185,1181,2226
20230725,150300,373312951,1180,1180,1182,1180,743
20230725,150200,372435151,1181,1181,1181,1181,175
20230725,150100,372228476,1181,1177,1181,1177,791
20230725,150000,371297349,1176,1180,1180,1176,227
20230725,145900,371030192,1180,1178,1180,1178,3600
20230725,145800,366783276,1177,1175,1177,1175,42
20230725,145700,366733869,1174,1174,1174,1174,15
20230725,145600,366716259,1174,1175,1175,1174,426
20230725,145500,366215885,1173,1173,1173,1173,0
20230725,145400,366215885,1173,1177,1177,1173,209
20230725,145300,365970460,1177,1177,1177,1177,0
20230725,145200,365970460,1177,1177,1177,1177,17
20230725,145100,365950451,1178,1179,1179,1178,616
20230725,145000,365224220,1179,1179,1179,1179,1801
20230725,144900,363100841,1179,1179,1179,1179,2
20230725,144800,363098483,1179,1179,1179,1179,144
20230725,144700,362928707,1179,1179,1179,1179,0
20230725,144600,362928707,1179,1179,1179,1179,1475
20230725,144500,361189682,1179,1179,1179,1179,25
20230725,144400,361160207,1179,1179,1179,1179,65
20230725,144300,361083572,1179,1179,1179,1178,292
20230725,144200,360739568,1179,1180,1180,1179,3030
20230725,144100,357164196,1179,1176,1179,1176,126
20230725,144000,357015744,1177,1176,1177,1176,1020
20230725,143900,355815214,1176,1175,1176,1175,500
20230725,143800,355227239,1176,1176,1176,1176,0
20230725,143700,355227239,1176,1176,1176,1176,0
20230725,143600,355227239,1176,1176,1176,1176,0
20230725,143500,355227239,1176,1176,1176,1176,553
20230725,143400,354576911,1175,1172,1176,1172,3173
20230725,143300,350850592,1171,1171,1171,1171,0
20230725,143200,350850592,1171,1170,1171,1170,10015
20230725,143100,339133027,1171,1170,1171,1170,28
20230725,143000,339100264,1171,1171,1171,1171,0
20230725,142900,339100264,1171,1170,1171,1170,51
20230725,142800,339040593,1170,1170,1170,1170,0
20230725,142700,339040593,1170,1170,1170,1170,0
20230725,142600,339040593,1170,1170,1170,1170,25
20230725,142500,339011343,1171,1167,1171,1167,1496
20230725,142400,337262494,1168,1168,1168,1168,1
20230725,142300,337261326,1168,1168,1168,1168,23
20230725,142200,337234462,1165,1168,1168,1165,413
20230725,142100,336753278,1165,1166,1166,1165,668
20230725,142000,335974411,1165,1166,1166,1165,800
20230725,141900,335042133,1167,1167,1167,1167,69
20230725,141800,334961610,1167,1167,1167,1167,26
20230725,141700,334931268,1169,1169,1169,1169,0
20230725,141600,334931268,1169,1169,1169,1169,0
20230725,141500,334931268,1169,1169,1169,1169,0
20230725,141400,334931268,1169,1169,1169,1169,0
20230725,141300,334931268,1169,1169,1169,1169,0
20230725,141200,334931268,1169,1169,1169,1169,0
20230725,141100,334931268,1169,1169,1169,1169,22
20230725,141000,334905550,1172,1172,1172,1172,0
20230725,140900,334905550,1172,1172,1172,1172,0
20230725,140800,334905550,1172,1172,1172,1172,0
20230725,140700,334905550,1172,1172,1172,1172,0
20230725,140600,334905550,1172,1172,1172,1172,0
20230725,140500,334905550,1172,1172,1172,1172,0
20230725,140400,334905550,1172,1172,1172,1172,0
20230725,140300,334905550,1172,1172,1172,1172,0
20230725,140200,334905550,1172,1172,1172,1172,0
20230725,140100,334905550,1172,1169,1172,1169,2619
20230725,140000,331837231,1168,1168,1168,1168,15
20230725,135900,331819711,1168,1167,1168,1167,20
20230725,135800,331796361,1164,1164,1164,1164,0
20230725,135700,331796361,1164,1164,1164,1164,1
20230725,135600,331795197,1164,1164,1164,1164,2
20230725,135500,331792869,1163,1163,1163,1163,0
20230725,135400,331792869,1163,1163,1163,1163,0
20230725,135300,331792869,1163,1163,1163,1163,560
20230725,135200,331141589,1163,1161,1163,1161,62
20230725,135100,331069568,1160,1160,1160,1160,0
20230725,135000,331069568,1160,1160,1160,1160,0
20230725,134900,331069568,1160,1160,1160,1160,0
20230725,134800,331069568,1160,1161,1161,1160,373
20230725,134700,330636865,1160,1160,1160,1160,142
20230725,134600,330472145,1160,1160,1160,1160,0
20230725,134500,330472145,1160,1160,1160,1160,0
20230725,134400,330472145,1160,1160,1160,1160,71
20230725,134300,330389785,1163,1161,1163,1161,260
20230725,134200,330087457,1161,1161,1161,1161,9
20230725,134100,330077008,1160,1160,1160,1160,25
20230725,134000,330048008,1158,1158,1158,1158,0
20230725,133900,330048008,1158,1158,1158,1158,0
20230725,133800,330048008,1158,1158,1158,1158,0
20230725,133700,330048008,1158,1158,1158,1158,0
20230725,133600,330048008,1158,1158,1158,1158,0
20230725,133500,330048008,1158,1158,1158,1158,310
20230725,133400,329689028,1158,1167,1167,1158,14776
20230725,133300,312559976,1168,1168,1168,1168,0
20230725,133200,312559976,1168,1168,1168,1168,0
20230725,133100,312559976,1168,1168,1168,1168,2
20230725,133000,312557640,1172,1171,1172,1171,10
20230725,132900,312545921,1168,1168,1168,1168,50
20230725,132800,312487521,1168,1168,1168,1168,0
20230725,132700,312487521,1168,1168,1168,1168,0
20230725,132600,312487521,1168,1168,1168,1168,0
20230725,132500,312487521,1168,1168,1168,1168,0
20230725,132400,312487521,1168,1168,1168,1168,0
20230725,132300,312487521,1168,1168,1168,1168,30
20230725,132200,312452481,1168,1168,1168,1168,0
20230725,132100,312452481,1168,1168,1168,1168,0
20230725,132000,312452481,1168,1168,1168,1168,0
20230725,131900,312452481,1168,1168,1168,1168,0
20230725,131800,312452481,1168,1168,1168,1168,0
20230725,131700,312452481,1168,1168,1168,1168,4
20230725,131600,312447809,1175,1175,1175,1175,0
20230725,131500,312447809,1175,1175,1175,1175,0
20230725,131400,312447809,1175,1169,1175,1168,191
20230725,131300,312224163,1170,1170,1170,1170,21
20230725,131200,312199593,1175,1175,1175,1175,0
20230725,131100,312199593,1175,1175,1175,1175,305
20230725,131000,311841218,1174,1165,1174,1165,587
20230725,130900,311155338,1159,1159,1159,1159,0
20230725,130800,311155338,1159,1159,1159,1159,0
20230725,130700,311155338,1159,1159,1159,1159,0
20230725,130600,311155338,1159,1159,1159,1159,0
20230725,130500,311155338,1159,1159,1159,1159,1
20230725,130400,311154179,1158,1158,1158,1158,0
20230725,130300,311154179,1158,1158,1158,1158,0
20230725,130200,311154179,1158,1158,1158,1158,0
20230725,130100,311154179,1158,1163,1164,1158,193
20230725,130000,310930239,1163,1163,1163,1163,129
20230725,125900,310780212,1156,1156,1156,1156,100
20230725,125800,310664612,1156,1160,1160,1156,614
20230725,125700,309954110,1160,1160,1160,1160,0
20230725,125600,309954110,1160,1160,1160,1160,5000
20230725,125500,304154110,1160,1160,1160,1160,0
20230725,125400,304154110,1160,1160,1160,1160,400
20230725,125300,303690110,1160,1168,1168,1160,8119
20230725,125200,294241373,1170,1171,1171,1169,5136
20230725,125100,288231309,1171,1175,1175,1171,5091
20230725,125000,282261908,1175,1175,1175,1175,0
20230725,124900,282261908,1175,1175,1175,1175,0
20230725,124800,282261908,1175,1175,1175,1175,0
20230725,124700,282261908,1175,1175,1175,1175,0
20230725,124600,282261908,1175,1175,1175,1175,0
20230725,124500,282261908,1175,1175,1175,1175,1
20230725,124400,282260733,1175,1175,1175,1175,1
20230725,124300,282259558,1175,1175,1175,1175,50
20230725,124200,282200808,1175,1175,1175,1175,0
20230725,124100,282200808,1175,1175,1175,1175,0
20230725,124000,282200808,1175,1175,1175,1175,0
20230725,123900,282200808,1175,1175,1175,1175,603
20230725,123800,281492283,1177,1177,1177,1177,0
20230725,123700,281492283,1177,1177,1177,1177,0
20230725,123600,281492283,1177,1177,1177,1177,0
20230725,123500,281492283,1177,1177,1177,1177,0
20230725,123400,281492283,1177,1177,1177,1177,373
20230725,123300,281053262,1177,1177,1177,1177,385
20230725,123200,280600117,1177,1177,1177,1177,0
20230725,123100,280600117,1177,1177,1177,1177,10
20230725,123000,280588347,1177,1177,1177,1177,0
20230725,122900,280588347,1177,1177,1177,1177,0
20230725,122800,280588347,1177,1177,1177,1177,10
20230725,122700,280576577,1177,1177,1177,1177,0
20230725,122600,280576577,1177,1177,1177,1177,0
20230725,122500,280576577,1177,1177,1177,1177,0
20230725,122400,280576577,1177,1177,1177,1177,0
20230725,122300,280576577,1177,1177,1177,1177,0
20230725,122200,280576577,1177,1177,1177,1177,0
20230725,122100,280576577,1177,1177,1177,1177,0
20230725,122000,280576577,1177,1177,1177,1177,3
20230725,121900,280573046,1177,1177,1177,1177,43
20230725,121800,280522435,1177,1177,1177,1177,42
20230725,121700,280473001,1177,1178,1178,1177,1137
20230725,121600,279133656,1178,1178,1178,1178,26
20230725,121500,279103028,1180,1180,1180,1180,0
20230725,121400,279103028,1180,1180,1180,1180,0
20230725,121300,279103028,1180,1180,1180,1180,0
20230725,121200,279103028,1180,1180,1180,1180,0
20230725,121100,279103028,1180,1180,1180,1180,0
20230725,121000,279103028,1180,1180,1180,1180,0
20230725,120900,279103028,1180,1180,1180,1180,0
20230725,120800,279103028,1180,1180,1180,1180,0
20230725,120700,279103028,1180,1180,1180,1180,0
20230725,120600,279103028,1180,1180,1180,1180,50
20230725,120500,279044028,1178,1178,1178,1178,194
20230725,120400,278815496,1178,1177,1178,1177,22
20230725,120300,278789590,1177,1177,1177,1177,0
20230725,120200,278789590,1177,1177,1177,1177,0
20230725,120100,278789590,1177,1177,1177,1177,0
20230725,120000,278789590,1177,1177,1177,1177,0
20230725,115900,278789590,1177,1177,1177,1177,60
20230725,115800,278718970,1178,1178,1178,1178,219
20230725,115700,278460988,1178,1178,1178,1178,1
20230725,115600,278459810,1178,1178,1178,1178,0
20230725,115500,278459810,1178,1179,1179,1178,1500
20230725,115400,276692791,1179,1179,1179,1179,6
20230725,115300,276685717,1180,1180,1180,1180,0
20230725,115200,276685717,1180,1180,1180,1180,423
20230725,115100,276186577,1180,1180,1180,1180,0
20230725,115000,276186577,1180,1180,1180,1180,1304
20230725,114900,274647857,1180,1180,1180,1180,0
20230725,114800,274647857,1180,1180,1180,1180,48
20230725,114700,274591217,1180,1180,1180,1180,0
20230725,114600,274591217,1180,1180,1180,1180,50
20230725,114500,274532217,1180,1182,1183,1180,622
20230725,114400,273796482,1184,1184,1184,1184,0
20230725,114300,273796482,1184,1184,1184,1184,0
20230725,114200,273796482,1184,1184,1184,1184,0
20230725,114100,273796482,1184,1184,1184,1184,0
20230725,114000,273796482,1184,1184,1184,1184,0
20230725,113900,273796482,1184,1184,1184,1184,0
20230725,113800,273796482,1184,1184,1184,1184,0
20230725,113700,273796482,1184,1184,1184,1184,0
20230725,113600,273796482,1184,1184,1184,1184,13
20230725,113500,273781090,1185,1185,1185,1185,0
20230725,113400,273781090,1185,1184,1185,1184,1260
20230725,113300,272289200,1184,1184,1184,1184,100
20230725,113200,272170800,1184,1176,1184,1176,4713
20230725,113100,266597694,1174,1174,1174,1174,0
20230725,113000,266597694,1174,1174,1174,1174,0
20230725,112900,266597694,1174,1174,1174,1174,0
20230725,112800,266597694,1174,1174,1174,1174,1
20230725,112700,266596520,1173,1173,1173,1173,109
20230725,112600,266468663,1172,1172,1172,1172,26
20230725,112500,266438191,1173,1173,1173,1173,0
20230725,112400,266438191,1173,1173,1173,1173,64
20230725,112300,266363119,1173,1173,1173,1173,26
20230725,112200,266332621,1172,1172,1172,1172,1069
20230725,112100,265079753,1172,1172,1172,1172,149
20230725,112000,264905125,1172,1173,1173,1172,171
20230725,111900,264704582,1175,1175,1175,1175,14
20230725,111800,264688132,1175,1175,1175,1175,0
20230725,111700,264688132,1175,1175,1175,1175,0
20230725,111600,264688132,1175,1175,1175,1175,0
20230725,111500,264688132,1175,1176,1176,1175,2811
20230725,111400,261384904,1176,1178,1180,1176,6059
20230725,111300,254256776,1178,1181,1181,1178,4119
20230725,111200,249398237,1182,1182,1182,1182,0
20230725,111100,249398237,1182,1182,1182,1182,47
20230725,111000,249342683,1183,1183,1183,1183,0
20230725,110900,249342683,1183,1183,1183,1183,0
20230725,110800,249342683,1183,1183,1183,1183,0
20230725,110700,249342683,1183,1183,1183,1183,15
20230725,110600,249324938,1184,1184,1184,1184,0
20230725,110500,249324938,1184,1184,1184,1184,220
20230725,110400,249064458,1185,1185,1185,1185,0
20230725,110300,249064458,1185,1184,1185,1184,56
20230725,110200,248998149,1185,1185,1185,1185,23
20230725,110100,248970894,1185,1185,1185,1185,0
20230725,110000,248970894,1185,1184,1185,1184,30
20230725,105900,248935373,1184,1184,1184,1184,25
20230725,105800,248905773,1185,1185,1185,1185,0
20230725,105700,248905773,1185,1185,1185,1185,0
20230725,105600,248905773,1185,1185,1185,1185,0
20230725,105500,248905773,1185,1184,1185,1184,3
20230725,105400,248902219,1183,1183,1183,1183,0
20230725,105300,248902219,1183,1183,1183,1183,0
20230725,105200,248902219,1183,1185,1185,1183,3000
20230725,105100,245352199,1185,1186,1186,1185,124
20230725,105000,245205159,1185,1185,1185,1185,0
20230725,104900,245205159,1185,1185,1185,1185,0
20230725,104800,245205159,1185,1185,1185,1185,167
20230725,104700,245007264,1185,1185,1185,1185,2
20230725,104600,245004894,1184,1184,1184,1184,100
20230725,104500,244886494,1184,1184,1184,1184,1
20230725,104400,244885310,1183,1183,1183,1183,74
20230725,104300,244797768,1189,1189,1189,1189,1
20230725,104200,244796579,1189,1191,1191,1189,5194
20230725,104100,238618378,1190,1189,1190,1189,2166
20230725,104000,236042969,1185,1182,1185,1182,6054
20230725,103900,228879585,1181,1184,1184,1181,57
20230725,103800,228812156,1181,1181,1181,1181,0
20230725,103700,228812156,1181,1181,1181,1181,0
20230725,103600,228812156,1181,1176,1181,1176,1457
20230725,103500,227096643,1176,1176,1176,1176,0
20230725,103400,227096643,1176,1176,1176,1176,0
20230725,103300,227096643,1176,1179,1179,1176,4203
20230725,103200,222153883,1180,1180,1180,1180,0
20230725,103100,222153883,1180,1180,1180,1180,0
20230725,103000,222153883,1180,1180,1180,1180,4734
20230725,102900,216567763,1180,1182,1182,1180,11498
20230725,102800,202992943,1182,1184,1184,1182,2170
20230725,102700,200427620,1184,1184,1184,1184,301
20230725,102600,200071236,1184,1184,1184,1184,0
20230725,102500,200071236,1184,1184,1184,1184,30
20230725,102400,200035716,1184,1184,1184,1184,21
20230725,102300,200010852,1184,1184,1184,1184,901
20230725,102200,198944068,1184,1184,1184,1184,0
20230725,102100,198944068,1184,1184,1184,1184,292
20230725,102000,198598340,1185,1186,1186,1185,22
20230725,101900,198572250,1184,1184,1184,1184,0
20230725,101800,198572250,1184,1185,1185,1184,547
20230725,101700,197924600,1184,1184,1184,1184,6
20230725,101600,197917496,1191,1190,1191,1190,369
20230725,101500,197478086,1185,1185,1185,1185,2000
20230725,101400,195108086,1191,1191,1191,1191,60
20230725,101300,195036626,1192,1192,1192,1192,0
20230725,101200,195036626,1192,1189,1192,1189,2226
20230725,101100,192388893,1189,1183,1189,1183,33
20230725,101000,192349828,1183,1183,1183,1183,208
20230725,100900,192103764,1183,1182,1183,1182,266
20230725,100800,191789112,1183,1184,1184,1183,239
20230725,100700,191506238,1184,1179,1184,1179,6401
20230725,100600,183950864,1177,1177,1177,1177,0
20230725,100500,183950864,1177,1177,1177,1177,100
20230725,100400,183833164,1177,1177,1177,1177,181
20230725,100300,183620127,1177,1178,1178,1176,2282
20230725,100200,180935884,1178,1180,1180,1178,1188
20230725,100100,179534048,1180,1182,1182,1180,6701
20230725,100000,171620494,1183,1190,1190,1183,5417
20230725,095900,165186930,1190,1191,1191,1190,600
20230725,095800,164472388,1190,1189,1190,1188,1120
20230725,095700,163139824,1189,1197,1197,1188,12363
20230725,095600,148406990,1198,1202,1202,1196,10734
20230725,095500,135538995,1202,1193,1204,1189,12325
20230725,095400,120779801,1193,1174,1195,1166,28951
20230725,095300,86562298,1171,1172,1174,1171,585
20230725,095200,85876689,1172,1155,1172,1155,13664
20230725,095100,70008537,1154,1149,1154,1149,3851
20230725,095000,65575968,1145,1146,1146,1145,500
20230725,094900,65003142,1145,1145,1145,1145,0
20230725,094800,65003142,1145,1145,1145,1145,200
20230725,094700,64774142,1144,1144,1144,1144,0
20230725,094600,64774142,1144,1145,1145,1144,10670
20230725,094500,52562662,1144,1144,1144,1144,0
20230725,094400,52562662,1144,1144,1144,1144,0
20230725,094300,52562662,1144,1142,1144,1142,2863
20230725,094200,49288642,1139,1144,1144,1139,335
20230725,094100,48906252,1154,1142,1154,1142,6926
20230725,094000,40953680,1143,1143,1143,1143,0
20230725,093900,40953680,1143,1143,1143,1143,0
20230725,093800,40953680,1143,1143,1143,1143,1
20230725,093700,40952537,1142,1142,1142,1142,24
20230725,093600,40925129,1142,1137,1142,1137,2
20230725,093500,40922850,1137,1137,1137,1137,25
20230725,093400,40894425,1137,1137,1140,1137,13386
20230725,093300,25668517,1137,1137,1137,1137,36
20230725,093200,25627585,1138,1137,1138,1137,670
20230725,093100,24865791,1137,1137,1138,1137,121
20230725,093000,24728194,1138,1138,1138,1138,0
20230725,092900,24728194,1138,1139,1139,1138,32
20230725,092800,24691777,1137,1137,1137,1137,300
20230725,092700,24350677,1136,1136,1136,1136,0
20230725,092600,24350677,1136,1136,1136,1136,1
20230725,092500,24349541,1139,1139,1139,1136,1208
20230725,092400,22973635,1136,1136,1136,1136,6
20230725,092300,22966819,1135,1136,1136,1135,1417
20230725,092200,21357992,1135,1135,1135,1135,123
20230725,092100,21218387,1134,1134,1134,1134,543
20230725,092000,20602625,1133,1137,1137,1133,200
20230725,091900,20375462,1137,1137,1137,1137,501
20230725,091800,19805825,1137,1137,1137,1137,0
20230725,091700,19805825,1137,1137,1137,1137,0
20230725,091600,19805825,1137,1137,1137,1137,0
20230725,091500,19805825,1137,1137,1137,1137,1
20230725,091400,19804688,1137,1134,1137,1134,267
20230725,091300,19501907,1133,1133,1133,1133,0
20230725,091200,19501907,1133,1134,1134,1133,168
20230725,091100,19311396,1134,1134,1134,1133,3786
20230725,091000,15021073,1135,1141,1141,1135,411
20230725,090900,14553988,1141,1142,1142,1141,19
20230725,090800,14532307,1142,1141,1142,1141,18
20230725,090700,14511767,1134,1136,1136,1134,5461
20230725,090600,8313214,1135,1135,1135,1135,0
20230725,090500,8313214,1135,1137,1137,1135,442
20230725,090400,7810662,1138,1144,1145,1138,710
20230725,090300,6997878,1143,1142,1154,1142,603
20230725,090200,6308039,1142,1142,1142,1142,200
20230725,090100,6079639,1143,1143,1143,1143,808
20230725,090000,5156095,1139,1133,1139,1131,4549