KissMeData/085310/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194100,431211102,1050,1050,1050,1050,4576
20230725,194000,431211102,1050,1050,1050,1050,0
20230725,193900,431211102,1050,1050,1050,1050,0
20230725,193800,431211102,1050,1050,1050,1050,0
20230725,193700,431211102,1050,1050,1050,1050,0
20230725,193600,431211102,1050,1050,1050,1050,0
20230725,193500,431211102,1050,1050,1050,1050,0
20230725,193400,431211102,1050,1050,1050,1050,0
20230725,193300,431211102,1050,1050,1050,1050,0
20230725,193200,431211102,1050,1050,1050,1050,0
20230725,193100,431211102,1050,1050,1050,1050,0
20230725,193000,431211102,1050,1050,1050,1050,0
20230725,192900,431211102,1050,1050,1050,1050,0
20230725,192800,431211102,1050,1050,1050,1050,0
20230725,192700,431211102,1050,1050,1050,1050,0
20230725,192600,431211102,1050,1050,1050,1050,0
20230725,192500,431211102,1050,1050,1050,1050,0
20230725,192400,431211102,1050,1050,1050,1050,0
20230725,192300,431211102,1050,1050,1050,1050,0
20230725,192200,431211102,1050,1050,1050,1050,0
20230725,192100,431211102,1050,1050,1050,1050,0
20230725,192000,431211102,1050,1050,1050,1050,0
20230725,191900,431211102,1050,1050,1050,1050,0
20230725,191800,431211102,1050,1050,1050,1050,0
20230725,191700,431211102,1050,1050,1050,1050,0
20230725,191600,431211102,1050,1050,1050,1050,0
20230725,191500,431211102,1050,1050,1050,1050,0
20230725,191400,431211102,1050,1050,1050,1050,0
20230725,191300,431211102,1050,1050,1050,1050,0
20230725,191200,431211102,1050,1050,1050,1050,0
20230725,191100,431211102,1050,1050,1050,1050,4576
20230725,191000,431211102,1050,1050,1050,1050,0
20230725,190900,431211102,1050,1050,1050,1050,0
20230725,190800,431211102,1050,1050,1050,1050,0
20230725,190700,431211102,1050,1050,1050,1050,0
20230725,190600,431211102,1050,1050,1050,1050,0
20230725,190500,431211102,1050,1050,1050,1050,0
20230725,190400,431211102,1050,1050,1050,1050,0
20230725,190300,431211102,1050,1050,1050,1050,0
20230725,190200,431211102,1050,1050,1050,1050,0
20230725,190100,431211102,1050,1050,1050,1050,0
20230725,190000,431211102,1050,1050,1050,1050,0
20230725,185900,431211102,1050,1050,1050,1050,0
20230725,185800,431211102,1050,1050,1050,1050,0
20230725,185700,431211102,1050,1050,1050,1050,0
20230725,185600,431211102,1050,1050,1050,1050,0
20230725,185500,431211102,1050,1050,1050,1050,0
20230725,185400,431211102,1050,1050,1050,1050,0
20230725,185300,431211102,1050,1050,1050,1050,0
20230725,185200,431211102,1050,1050,1050,1050,0
20230725,185100,431211102,1050,1050,1050,1050,0
20230725,185000,431211102,1050,1050,1050,1050,0
20230725,184900,431211102,1050,1050,1050,1050,0
20230725,184800,431211102,1050,1050,1050,1050,0
20230725,184700,431211102,1050,1050,1050,1050,0
20230725,184600,431211102,1050,1050,1050,1050,0
20230725,184500,431211102,1050,1050,1050,1050,0
20230725,184400,431211102,1050,1050,1050,1050,0
20230725,184300,431211102,1050,1050,1050,1050,0
20230725,184200,431211102,1050,1050,1050,1050,0
20230725,184100,431211102,1050,1050,1050,1050,4576
20230725,184000,431211102,1050,1050,1050,1050,0
20230725,183900,431211102,1050,1050,1050,1050,0
20230725,183800,431211102,1050,1050,1050,1050,0
20230725,183700,431211102,1050,1050,1050,1050,0
20230725,183600,431211102,1050,1050,1050,1050,0
20230725,183500,431211102,1050,1050,1050,1050,0
20230725,183400,431211102,1050,1050,1050,1050,0
20230725,183300,431211102,1050,1050,1050,1050,0
20230725,183200,431211102,1050,1050,1050,1050,0
20230725,183100,431211102,1050,1050,1050,1050,0
20230725,183000,431211102,1050,1050,1050,1050,0
20230725,182900,431211102,1050,1050,1050,1050,0
20230725,182800,431211102,1050,1050,1050,1050,0
20230725,182700,431211102,1050,1050,1050,1050,0
20230725,182600,431211102,1050,1050,1050,1050,0
20230725,182500,431211102,1050,1050,1050,1050,0
20230725,182400,431211102,1050,1050,1050,1050,0
20230725,182300,431211102,1050,1050,1050,1050,0
20230725,182200,431211102,1050,1050,1050,1050,0
20230725,182100,431211102,1050,1050,1050,1050,0
20230725,182000,431211102,1050,1050,1050,1050,0
20230725,181900,431211102,1050,1050,1050,1050,0
20230725,181800,431211102,1050,1050,1050,1050,0
20230725,181700,431211102,1050,1050,1050,1050,0
20230725,181600,431211102,1050,1050,1050,1050,0
20230725,181500,431211102,1050,1050,1050,1050,0
20230725,181400,431211102,1050,1050,1050,1050,0
20230725,181300,431211102,1050,1050,1050,1050,0
20230725,181200,431211102,1050,1050,1050,1050,0
20230725,181100,431211102,1050,1050,1050,1050,4576
20230725,181000,431211102,1050,1050,1050,1050,0
20230725,180900,431211102,1050,1050,1050,1050,0
20230725,180800,431211102,1050,1050,1050,1050,0
20230725,180700,431211102,1050,1050,1050,1050,0
20230725,180600,431211102,1050,1050,1050,1050,0
20230725,180500,431211102,1050,1050,1050,1050,0
20230725,180400,431211102,1050,1050,1050,1050,0
20230725,180300,431211102,1050,1050,1050,1050,0
20230725,180200,431211102,1050,1050,1050,1050,0
20230725,180100,431211102,1050,1050,1050,1050,0
20230725,180000,431211102,1050,1050,1050,1050,0
20230725,175900,431211102,1050,1050,1050,1050,0
20230725,175800,431211102,1050,1050,1050,1050,0
20230725,175700,431211102,1050,1050,1050,1050,0
20230725,175600,431211102,1050,1050,1050,1050,0
20230725,175500,431211102,1050,1050,1050,1050,0
20230725,175400,431211102,1050,1050,1050,1050,0
20230725,175300,431211102,1050,1050,1050,1050,0
20230725,175200,431211102,1050,1050,1050,1050,0
20230725,175100,431211102,1050,1050,1050,1050,0
20230725,175000,431211102,1050,1050,1050,1050,0
20230725,174900,431211102,1050,1050,1050,1050,0
20230725,174800,431211102,1050,1050,1050,1050,0
20230725,174700,431211102,1050,1050,1050,1050,0
20230725,174600,431211102,1050,1050,1050,1050,0
20230725,174500,431211102,1050,1050,1050,1050,0
20230725,174400,431211102,1050,1050,1050,1050,0
20230725,174300,431211102,1050,1050,1050,1050,0
20230725,174200,431211102,1050,1050,1050,1050,0
20230725,174100,431211102,1050,1050,1050,1050,4576
20230725,174000,431211102,1050,1050,1050,1050,0
20230725,173900,431211102,1050,1050,1050,1050,0
20230725,173800,431211102,1050,1050,1050,1050,0
20230725,173700,431211102,1050,1050,1050,1050,0
20230725,173600,431211102,1050,1050,1050,1050,0
20230725,173500,431211102,1050,1050,1050,1050,0
20230725,173400,431211102,1050,1050,1050,1050,0
20230725,173300,431211102,1050,1050,1050,1050,0
20230725,173200,431211102,1050,1050,1050,1050,0
20230725,173100,431211102,1050,1050,1050,1050,0
20230725,173000,431211102,1050,1050,1050,1050,0
20230725,172900,431211102,1050,1050,1050,1050,0
20230725,172800,431211102,1050,1050,1050,1050,0
20230725,172700,431211102,1050,1050,1050,1050,0
20230725,172600,431211102,1050,1050,1050,1050,0
20230725,172500,431211102,1050,1050,1050,1050,0
20230725,172400,431211102,1050,1050,1050,1050,0
20230725,172300,431211102,1050,1050,1050,1050,0
20230725,172200,431211102,1050,1050,1050,1050,0
20230725,172100,431211102,1050,1050,1050,1050,0
20230725,172000,431211102,1050,1050,1050,1050,0
20230725,171900,431211102,1050,1050,1050,1050,0
20230725,171800,431211102,1050,1050,1050,1050,0
20230725,171700,431211102,1050,1050,1050,1050,0
20230725,171600,431211102,1050,1050,1050,1050,0
20230725,171500,431211102,1050,1050,1050,1050,0
20230725,171400,431211102,1050,1050,1050,1050,0
20230725,171300,431211102,1050,1050,1050,1050,0
20230725,171200,431211102,1050,1050,1050,1050,0
20230725,171100,431211102,1050,1050,1050,1050,4576
20230725,171000,431211102,1050,1050,1050,1050,0
20230725,170900,431211102,1050,1050,1050,1050,0
20230725,170800,431211102,1050,1050,1050,1050,0
20230725,170700,431211102,1050,1050,1050,1050,0
20230725,170600,431211102,1050,1050,1050,1050,0
20230725,170500,431211102,1050,1050,1050,1050,0
20230725,170400,431211102,1050,1050,1050,1050,0
20230725,170300,431211102,1050,1050,1050,1050,0
20230725,170200,431211102,1050,1050,1050,1050,0
20230725,170100,431211102,1050,1050,1050,1050,0
20230725,170000,431211102,1050,1050,1050,1050,0
20230725,165900,431211102,1050,1050,1050,1050,0
20230725,165800,431211102,1050,1050,1050,1050,0
20230725,165700,431211102,1050,1050,1050,1050,0
20230725,165600,431211102,1050,1050,1050,1050,0
20230725,165500,431211102,1050,1050,1050,1050,0
20230725,165400,431211102,1050,1050,1050,1050,0
20230725,165300,431211102,1050,1050,1050,1050,0
20230725,165200,431211102,1050,1050,1050,1050,0
20230725,165100,431211102,1050,1050,1050,1050,0
20230725,165000,431211102,1050,1050,1050,1050,0
20230725,164900,431211102,1050,1050,1050,1050,0
20230725,164800,431211102,1050,1050,1050,1050,0
20230725,164700,431211102,1050,1050,1050,1050,0
20230725,164600,431211102,1050,1050,1050,1050,0
20230725,164500,431211102,1050,1050,1050,1050,0
20230725,164400,431211102,1050,1050,1050,1050,0
20230725,164300,431211102,1050,1050,1050,1050,0
20230725,164200,431211102,1050,1050,1050,1050,0
20230725,164100,431211102,1050,1050,1050,1050,4576
20230725,164000,431211102,1050,1050,1050,1050,0
20230725,163900,431211102,1050,1050,1050,1050,0
20230725,163800,431211102,1050,1050,1050,1050,0
20230725,163700,431211102,1050,1050,1050,1050,0
20230725,163600,431211102,1050,1050,1050,1050,0
20230725,163500,431211102,1050,1050,1050,1050,0
20230725,163400,431211102,1050,1050,1050,1050,0
20230725,163300,431211102,1050,1050,1050,1050,0
20230725,163200,431211102,1050,1050,1050,1050,0
20230725,163100,431211102,1050,1050,1050,1050,0
20230725,163000,431211102,1050,1050,1050,1050,0
20230725,162900,431211102,1050,1050,1050,1050,0
20230725,162800,431211102,1050,1050,1050,1050,0
20230725,162700,431211102,1050,1050,1050,1050,0
20230725,162600,431211102,1050,1050,1050,1050,0
20230725,162500,431211102,1050,1050,1050,1050,0
20230725,162400,431211102,1050,1050,1050,1050,0
20230725,162300,431211102,1050,1050,1050,1050,0
20230725,162200,431211102,1050,1050,1050,1050,0
20230725,162100,431211102,1050,1050,1050,1050,0
20230725,162000,431211102,1050,1050,1050,1050,0
20230725,161900,431211102,1050,1050,1050,1050,0
20230725,161800,431211102,1050,1050,1050,1050,0
20230725,161700,431211102,1050,1050,1050,1050,0
20230725,161600,431211102,1050,1050,1050,1050,0
20230725,161500,431211102,1050,1050,1050,1050,0
20230725,161400,431211102,1050,1050,1050,1050,0
20230725,161300,431211102,1050,1050,1050,1050,0
20230725,161200,431211102,1050,1050,1050,1050,0
20230725,161100,431211102,1050,1050,1050,1050,4576
20230725,161000,431211102,1050,1050,1050,1050,0
20230725,160900,431211102,1050,1050,1050,1050,0
20230725,160800,431211102,1050,1050,1050,1050,0
20230725,160700,431211102,1050,1050,1050,1050,0
20230725,160600,431211102,1050,1050,1050,1050,0
20230725,160500,431211102,1050,1050,1050,1050,0
20230725,160400,431211102,1050,1050,1050,1050,0
20230725,160300,431211102,1050,1050,1050,1050,0
20230725,160200,431211102,1050,1050,1050,1050,0
20230725,160100,431211102,1050,1050,1050,1050,0
20230725,160000,431211102,1050,1050,1050,1050,0
20230725,155900,431211102,1050,1050,1050,1050,0
20230725,155800,431211102,1050,1050,1050,1050,0
20230725,155700,431211102,1050,1050,1050,1050,0
20230725,155600,431211102,1050,1050,1050,1050,0
20230725,155500,431211102,1050,1050,1050,1050,0
20230725,155400,431211102,1050,1050,1050,1050,0
20230725,155300,431211102,1050,1050,1050,1050,0
20230725,155200,431211102,1050,1050,1050,1050,0
20230725,155100,431211102,1050,1050,1050,1050,0
20230725,155000,431211102,1050,1050,1050,1050,0
20230725,154900,431211102,1050,1050,1050,1050,0
20230725,154800,431211102,1050,1050,1050,1050,0
20230725,154700,431211102,1050,1050,1050,1050,0
20230725,154600,431211102,1050,1050,1050,1050,0
20230725,154500,431211102,1050,1050,1050,1050,0
20230725,154400,431211102,1050,1050,1050,1050,0
20230725,154300,431211102,1050,1050,1050,1050,0
20230725,154200,431211102,1050,1050,1050,1050,0
20230725,154100,431211102,1050,1050,1050,1050,4576
20230725,154000,431211102,1050,1050,1050,1050,0
20230725,153900,431211102,1050,1050,1050,1050,0
20230725,153800,431211102,1050,1050,1050,1050,0
20230725,153700,431211102,1050,1050,1050,1050,0
20230725,153600,431211102,1050,1050,1050,1050,0
20230725,153500,431211102,1050,1050,1050,1050,0
20230725,153400,431211102,1050,1050,1050,1050,0
20230725,153300,431211102,1050,1050,1050,1050,0
20230725,153200,431211102,1050,1050,1050,1050,0
20230725,153100,431211102,1050,1050,1050,1050,0
20230725,153000,431211102,1050,1050,1050,1050,4576
20230725,152900,426406302,1050,1050,1050,1050,0
20230725,152800,426406302,1050,1050,1050,1050,0
20230725,152700,426406302,1050,1050,1050,1050,0
20230725,152600,426406302,1050,1050,1050,1050,0
20230725,152500,426406302,1050,1050,1050,1050,0
20230725,152400,426406302,1050,1050,1050,1050,0
20230725,152300,426406302,1050,1050,1050,1050,0
20230725,152200,426406302,1050,1050,1050,1050,0
20230725,152100,426406302,1050,1050,1050,1050,0
20230725,152000,426406302,1050,1050,1050,1050,0
20230725,151900,426406302,1050,1051,1051,1050,302
20230725,151800,426089200,1050,1049,1050,1049,121
20230725,151700,425962196,1049,1048,1049,1048,385
20230725,151600,425558631,1049,1049,1049,1049,5
20230725,151500,425553386,1049,1049,1049,1049,0
20230725,151400,425553386,1049,1049,1049,1049,1870
20230725,151300,423591756,1049,1049,1049,1049,0
20230725,151200,423591756,1049,1051,1051,1049,724
20230725,151100,422832278,1051,1051,1051,1051,0
20230725,151000,422832278,1051,1049,1051,1049,2240
20230725,150900,420482326,1052,1050,1052,1049,1210
20230725,150800,419211064,1050,1050,1050,1050,1
20230725,150700,419210014,1052,1052,1052,1052,4
20230725,150600,419205806,1052,1052,1052,1052,0
20230725,150500,419205806,1052,1049,1052,1049,14508
20230725,150400,403972739,1050,1050,1050,1050,0
20230725,150300,403972739,1050,1050,1050,1050,0
20230725,150200,403972739,1050,1047,1050,1047,1719
20230725,150100,402171205,1048,1048,1048,1048,34
20230725,150000,402135573,1048,1047,1048,1047,15
20230725,145900,402119866,1048,1048,1048,1048,8
20230725,145800,402111482,1048,1048,1048,1048,0
20230725,145700,402111482,1048,1048,1048,1048,13
20230725,145600,402097858,1048,1047,1048,1047,2441
20230725,145500,399542119,1048,1048,1048,1048,0
20230725,145400,399542119,1048,1047,1048,1047,636
20230725,145300,398876221,1048,1047,1048,1047,3
20230725,145200,398873078,1048,1048,1048,1048,0
20230725,145100,398873078,1048,1048,1048,1048,0
20230725,145000,398873078,1048,1050,1050,1047,1261
20230725,144900,397551810,1048,1048,1048,1048,0
20230725,144800,397551810,1048,1048,1048,1048,18
20230725,144700,397532946,1048,1050,1050,1048,493
20230725,144600,397015330,1052,1052,1052,1052,0
20230725,144500,397015330,1052,1052,1052,1052,0
20230725,144400,397015330,1052,1052,1052,1051,16
20230725,144300,396998499,1052,1053,1053,1048,6025
20230725,144200,390676023,1053,1053,1053,1053,0
20230725,144100,390676023,1053,1053,1053,1053,3
20230725,144000,390672864,1054,1054,1054,1054,7
20230725,143900,390665486,1054,1050,1055,1050,5756
20230725,143800,384602722,1052,1052,1052,1052,0
20230725,143700,384602722,1052,1052,1052,1052,31
20230725,143600,384570110,1052,1052,1052,1052,222
20230725,143500,384336566,1052,1051,1053,1051,62
20230725,143400,384271384,1053,1052,1053,1052,585
20230725,143300,383655927,1052,1046,1052,1046,14937
20230725,143200,367984975,1046,1046,1046,1046,7
20230725,143100,367977653,1045,1045,1045,1042,1952
20230725,143000,365937873,1042,1044,1045,1042,2273
20230725,142900,363564898,1045,1045,1045,1044,112
20230725,142800,363447958,1046,1044,1046,1044,4010
20230725,142700,359261498,1046,1044,1046,1044,62
20230725,142600,359196766,1046,1045,1046,1045,1242
20230725,142500,357898872,1044,1044,1044,1044,4
20230725,142400,357894696,1044,1044,1044,1044,3
20230725,142300,357891564,1044,1044,1044,1044,1121
20230725,142200,356721240,1044,1044,1044,1044,0
20230725,142100,356721240,1044,1044,1044,1044,767
20230725,142000,355920492,1044,1042,1044,1042,1050
20230725,141900,354824392,1042,1042,1042,1042,1300
20230725,141800,353469792,1044,1044,1044,1044,0
20230725,141700,353469792,1044,1044,1044,1044,0
20230725,141600,353469792,1044,1044,1044,1044,0
20230725,141500,353469792,1044,1044,1044,1044,4
20230725,141400,353465616,1044,1044,1044,1044,1164
20230725,141300,352250400,1045,1045,1045,1044,1305
20230725,141200,350887675,1045,1045,1045,1045,38
20230725,141100,350847965,1045,1045,1045,1044,137
20230725,141000,350704911,1045,1044,1045,1044,1730
20230725,140900,348898787,1045,1044,1045,1044,4
20230725,140800,348894610,1044,1042,1044,1042,7103
20230725,140700,341481078,1042,1032,1042,1032,5199
20230725,140600,336082214,1033,1033,1033,1033,507
20230725,140500,335558483,1036,1036,1036,1036,1
20230725,140400,335557447,1030,1036,1036,1030,1422
20230725,140300,334092781,1026,1036,1036,1026,200
20230725,140200,333886581,1037,1037,1037,1037,950
20230725,140100,332901431,1039,1041,1045,1039,3733
20230725,140000,329022012,1044,1031,1044,1031,36145
20230725,135900,291409539,1029,1025,1035,1025,11772
20230725,135800,279317283,1024,1024,1024,1024,4217
20230725,135700,274999075,1024,1024,1024,1022,8883
20230725,135600,265906766,1023,1023,1023,1023,0
20230725,135500,265906766,1023,1022,1023,1022,605
20230725,135400,265288152,1022,1023,1023,1022,219
20230725,135300,265064315,1023,1024,1024,1023,1059
20230725,135200,263980833,1024,1024,1024,1024,28
20230725,135100,263952161,1024,1024,1024,1024,90
20230725,135000,263860001,1024,1024,1024,1024,0
20230725,134900,263860001,1024,1024,1024,1024,0
20230725,134800,263860001,1024,1024,1024,1024,24
20230725,134700,263835425,1024,1022,1024,1022,2899
20230725,134600,260872387,1024,1024,1024,1024,0
20230725,134500,260872387,1024,1024,1024,1024,1
20230725,134400,260871363,1025,1025,1025,1025,0
20230725,134300,260871363,1025,1025,1025,1025,27
20230725,134200,260843688,1025,1023,1025,1023,86
20230725,134100,260755648,1023,1023,1023,1023,945
20230725,134000,259788913,1023,1025,1025,1023,12
20230725,133900,259776617,1025,1026,1026,1025,855
20230725,133800,258900152,1027,1023,1027,1023,1431
20230725,133700,257436235,1023,1023,1023,1023,115
20230725,133600,257318590,1023,1020,1023,1020,2392
20230725,133500,254874823,1020,1025,1025,1020,12931
20230725,133400,241656446,1025,1025,1025,1025,200
20230725,133300,241451446,1025,1025,1025,1025,550
20230725,133200,240887696,1026,1026,1026,1026,203
20230725,133100,240679418,1027,1027,1027,1026,3840
20230725,133000,236738775,1029,1028,1029,1028,505
20230725,132900,236219631,1028,1029,1029,1028,501
20230725,132800,235704602,1026,1028,1028,1026,2002
20230725,132700,233649360,1027,1029,1029,1027,870
20230725,132600,232755448,1029,1030,1030,1029,656
20230725,132500,232080404,1029,1030,1030,1029,2
20230725,132400,232078345,1028,1028,1028,1028,0
20230725,132300,232078345,1028,1030,1030,1028,4500
20230725,132200,227450886,1035,1035,1035,1035,0
20230725,132100,227450886,1035,1035,1035,1035,2
20230725,132000,227448816,1035,1029,1035,1029,694
20230725,131900,226734491,1029,1030,1030,1029,385
20230725,131800,226337942,1030,1030,1030,1030,10000
20230725,131700,216037942,1031,1032,1032,1031,860
20230725,131600,215151206,1031,1034,1035,1031,424
20230725,131500,214714035,1032,1032,1032,1032,2013
20230725,131400,212636619,1031,1034,1034,1031,8350
20230725,131300,204024980,1038,1038,1038,1038,0
20230725,131200,204024980,1038,1038,1038,1038,1
20230725,131100,204023942,1033,1033,1033,1033,6
20230725,131000,204017744,1033,1033,1033,1033,1
20230725,130900,204016711,1038,1038,1038,1038,0
20230725,130800,204016711,1038,1038,1038,1038,1
20230725,130700,204015673,1038,1038,1038,1038,1
20230725,130600,204014635,1033,1034,1034,1033,1000
20230725,130500,202981634,1034,1035,1035,1034,1044
20230725,130400,201901478,1040,1040,1040,1040,0
20230725,130300,201901478,1040,1040,1040,1040,0
20230725,130200,201901478,1040,1033,1040,1033,897
20230725,130100,200973080,1035,1035,1035,1035,0
20230725,130000,200973080,1035,1035,1035,1035,0
20230725,125900,200973080,1035,1035,1035,1035,0
20230725,125800,200973080,1035,1034,1035,1034,3
20230725,125700,200969977,1033,1033,1033,1033,40
20230725,125600,200928657,1035,1035,1035,1035,0
20230725,125500,200928657,1035,1035,1035,1035,0
20230725,125400,200928657,1035,1035,1035,1035,100
20230725,125300,200825157,1035,1035,1035,1035,102
20230725,125200,200719587,1035,1036,1040,1035,1320
20230725,125100,199352049,1039,1039,1039,1039,0
20230725,125000,199352049,1039,1039,1039,1039,0
20230725,124900,199352049,1039,1038,1039,1038,6
20230725,124800,199345816,1036,1040,1040,1030,22013
20230725,124700,176558363,1041,1041,1041,1041,0
20230725,124600,176558363,1041,1041,1041,1041,0
20230725,124500,176558363,1041,1041,1041,1041,0
20230725,124400,176558363,1041,1041,1041,1041,0
20230725,124300,176558363,1041,1041,1041,1040,286
20230725,124200,176260915,1040,1040,1040,1040,0
20230725,124100,176260915,1040,1040,1040,1040,48
20230725,124000,176210995,1041,1041,1041,1041,1360
20230725,123900,174795235,1041,1041,1041,1041,500
20230725,123800,174274735,1042,1042,1042,1042,0
20230725,123700,174274735,1042,1042,1042,1042,0
20230725,123600,174274735,1042,1042,1042,1042,10
20230725,123500,174264315,1042,1042,1042,1042,0
20230725,123400,174264315,1042,1042,1042,1042,0
20230725,123300,174264315,1042,1042,1042,1042,0
20230725,123200,174264315,1042,1042,1042,1042,0
20230725,123100,174264315,1042,1042,1042,1042,0
20230725,123000,174264315,1042,1042,1042,1042,0
20230725,122900,174264315,1042,1041,1042,1041,2101
20230725,122800,172077158,1042,1042,1042,1042,0
20230725,122700,172077158,1042,1042,1042,1042,20
20230725,122600,172056318,1042,1042,1042,1042,37
20230725,122500,172017764,1042,1041,1042,1041,2142
20230725,122400,169787894,1041,1041,1041,1041,0
20230725,122300,169787894,1041,1041,1041,1041,0
20230725,122200,169787894,1041,1041,1041,1041,2
20230725,122100,169785812,1042,1042,1042,1042,1
20230725,122000,169784770,1042,1042,1042,1042,0
20230725,121900,169784770,1042,1042,1042,1042,3
20230725,121800,169781644,1040,1040,1040,1040,0
20230725,121700,169781644,1040,1040,1040,1040,0
20230725,121600,169781644,1040,1040,1040,1040,0
20230725,121500,169781644,1040,1040,1040,1040,16
20230725,121400,169765004,1043,1043,1043,1043,0
20230725,121300,169765004,1043,1043,1043,1043,0
20230725,121200,169765004,1043,1041,1043,1040,1279
20230725,121100,168431629,1043,1041,1043,1041,197
20230725,121000,168226550,1043,1043,1043,1043,0
20230725,120900,168226550,1043,1043,1043,1043,0
20230725,120800,168226550,1043,1043,1043,1043,2
20230725,120700,168224464,1041,1041,1041,1041,326
20230725,120600,167885098,1042,1042,1042,1042,100
20230725,120500,167780898,1042,1042,1042,1042,56
20230725,120400,167722546,1042,1042,1042,1042,0
20230725,120300,167722546,1042,1043,1043,1042,34
20230725,120200,167687114,1044,1043,1044,1043,32
20230725,120100,167653736,1044,1043,1044,1043,2
20230725,120000,167651649,1043,1043,1043,1043,69
20230725,115900,167579682,1043,1043,1043,1043,10
20230725,115800,167569252,1044,1044,1044,1044,0
20230725,115700,167569252,1044,1044,1044,1043,1550
20230725,115600,165952538,1044,1044,1044,1044,0
20230725,115500,165952538,1044,1044,1044,1044,0
20230725,115400,165952538,1044,1044,1044,1044,0
20230725,115300,165952538,1044,1044,1044,1044,0
20230725,115200,165952538,1044,1043,1044,1043,5052
20230725,115100,160683250,1043,1043,1043,1043,0
20230725,115000,160683250,1043,1040,1043,1040,323
20230725,114900,160347272,1040,1040,1040,1040,1514
20230725,114800,158772712,1040,1040,1040,1040,0
20230725,114700,158772712,1040,1040,1040,1040,0
20230725,114600,158772712,1040,1040,1040,1040,0
20230725,114500,158772712,1040,1037,1043,1035,3351
20230725,114400,155301327,1040,1040,1040,1040,10
20230725,114300,155290927,1040,1035,1040,1035,5500
20230725,114200,149587867,1037,1037,1037,1037,10047
20230725,114100,139169128,1037,1037,1037,1037,0
20230725,114000,139169128,1037,1037,1037,1037,2
20230725,113900,139167054,1037,1037,1037,1035,39
20230725,113800,139126671,1037,1037,1037,1035,30
20230725,113700,139095585,1037,1037,1037,1037,20
20230725,113600,139074845,1037,1037,1037,1037,90
20230725,113500,138981515,1037,1037,1037,1037,18
20230725,113400,138962849,1037,1035,1037,1035,502
20230725,113300,138443275,1037,1037,1037,1037,0
20230725,113200,138443275,1037,1037,1037,1037,21
20230725,113100,138421498,1037,1035,1037,1035,502
20230725,113000,137901924,1037,1035,1037,1035,42
20230725,112900,137858412,1037,1037,1037,1037,0
20230725,112800,137858412,1037,1037,1037,1037,2
20230725,112700,137856338,1037,1037,1037,1037,0
20230725,112600,137856338,1037,1037,1037,1037,530
20230725,112500,137306728,1037,1037,1037,1037,0
20230725,112400,137306728,1037,1037,1037,1037,2
20230725,112300,137304654,1037,1037,1037,1037,3
20230725,112200,137301543,1037,1037,1037,1037,1
20230725,112100,137300506,1037,1036,1037,1036,85
20230725,112000,137212443,1033,1033,1033,1033,870
20230725,111900,136313733,1036,1036,1036,1036,0
20230725,111800,136313733,1036,1033,1036,1033,25
20230725,111700,136287836,1036,1036,1036,1036,61
20230725,111600,136224640,1037,1037,1037,1036,1173
20230725,111500,135009382,1037,1036,1037,1036,308
20230725,111400,134690230,1036,1036,1036,1036,0
20230725,111300,134690230,1036,1036,1036,1036,1
20230725,111200,134689194,1036,1036,1036,1036,0
20230725,111100,134689194,1036,1033,1036,1033,2102
20230725,111000,132517786,1033,1033,1033,1033,501
20230725,110900,132000253,1033,1033,1033,1033,4
20230725,110800,131996121,1033,1033,1033,1032,36
20230725,110700,131958934,1033,1033,1033,1033,13
20230725,110600,131945505,1033,1033,1033,1033,0
20230725,110500,131945505,1033,1033,1033,1033,0
20230725,110400,131945505,1033,1032,1033,1031,200
20230725,110300,131739212,1032,1031,1032,1031,277
20230725,110200,131453610,1032,1032,1032,1032,300
20230725,110100,131144010,1032,1032,1032,1032,502
20230725,110000,130625946,1032,1032,1032,1031,163
20230725,105900,130457881,1032,1033,1033,1032,1101
20230725,105800,129320647,1033,1033,1033,1033,99
20230725,105700,129218380,1033,1032,1033,1030,1605
20230725,105600,127564015,1030,1030,1030,1030,126
20230725,105500,127434235,1033,1033,1033,1033,0
20230725,105400,127434235,1033,1033,1033,1033,0
20230725,105300,127434235,1033,1030,1033,1030,504
20230725,105200,126915103,1033,1033,1033,1033,3658
20230725,105100,123136389,1033,1031,1033,1030,4302
20230725,105000,118703236,1033,1033,1033,1033,406
20230725,104900,118283838,1033,1033,1033,1033,2
20230725,104800,118281772,1031,1032,1032,1031,594
20230725,104700,117669328,1033,1033,1033,1031,7851
20230725,104600,109562142,1034,1033,1036,1033,1389
20230725,104500,108125913,1036,1036,1036,1033,1404
20230725,104400,106675418,1036,1036,1036,1036,0
20230725,104300,106675418,1036,1036,1036,1036,1
20230725,104200,106674382,1036,1036,1036,1036,9
20230725,104100,106665058,1033,1033,1033,1033,200
20230725,104000,106458458,1036,1036,1036,1036,4
20230725,103900,106454314,1036,1036,1036,1036,0
20230725,103800,106454314,1036,1036,1036,1036,3
20230725,103700,106451206,1035,1036,1036,1035,1306
20230725,103600,105099190,1036,1036,1036,1036,9
20230725,103500,105089866,1036,1033,1036,1032,2723
20230725,103400,102279719,1032,1032,1032,1032,15
20230725,103300,102264239,1032,1032,1032,1032,1938
20230725,103200,100264223,1033,1033,1033,1033,3144
20230725,103100,97016471,1033,1033,1033,1033,1558
20230725,103000,95407057,1033,1036,1036,1032,2128
20230725,102900,93209150,1036,1036,1036,1036,11
20230725,102800,93197754,1033,1035,1036,1033,2716
20230725,102700,90391576,1036,1036,1036,1036,1
20230725,102600,90390540,1033,1033,1033,1033,80
20230725,102500,90307900,1036,1036,1036,1032,6391
20230725,102400,83703850,1036,1036,1036,1036,184
20230725,102300,83513226,1037,1037,1037,1037,50
20230725,102200,83461376,1036,1037,1037,1036,2149
20230725,102100,81234283,1037,1042,1042,1037,565
20230725,102000,80648373,1038,1042,1042,1038,1316
20230725,101900,79278425,1042,1042,1042,1042,5
20230725,101800,79273215,1042,1043,1043,1039,1741
20230725,101700,77458447,1043,1043,1043,1043,534
20230725,101600,76901485,1043,1043,1043,1043,0
20230725,101500,76901485,1043,1043,1043,1043,0
20230725,101400,76901485,1043,1043,1043,1043,0
20230725,101300,76901485,1043,1043,1043,1043,100
20230725,101200,76797185,1043,1043,1043,1043,0
20230725,101100,76797185,1043,1040,1046,1040,8338
20230725,101000,68125609,1041,1041,1041,1040,1675
20230725,100900,66381935,1046,1046,1046,1046,4
20230725,100800,66377751,1046,1041,1046,1041,107
20230725,100700,66266329,1046,1046,1046,1046,0
20230725,100600,66266329,1046,1041,1046,1041,301
20230725,100500,65952983,1046,1046,1046,1046,0
20230725,100400,65952983,1046,1046,1046,1046,0
20230725,100300,65952983,1046,1041,1046,1041,228
20230725,100200,65715615,1046,1046,1046,1046,12
20230725,100100,65703063,1046,1041,1046,1041,2524
20230725,100000,63075549,1041,1046,1046,1041,14
20230725,095900,63060970,1046,1046,1046,1046,0
20230725,095800,63060970,1046,1046,1046,1046,1
20230725,095700,63059924,1041,1041,1046,1041,1566
20230725,095600,61429713,1047,1043,1047,1041,7507
20230725,095500,53604888,1043,1043,1043,1043,3119
20230725,095400,50351771,1044,1044,1044,1044,3979
20230725,095300,46197695,1045,1045,1045,1045,0
20230725,095200,46197695,1045,1045,1045,1045,0
20230725,095100,46197695,1045,1046,1046,1045,293
20230725,095000,45891268,1046,1046,1046,1046,28
20230725,094900,45861980,1046,1046,1046,1046,0
20230725,094800,45861980,1046,1046,1046,1046,0
20230725,094700,45861980,1046,1046,1046,1046,0
20230725,094600,45861980,1046,1047,1047,1046,94
20230725,094500,45763648,1045,1045,1045,1045,500
20230725,094400,45241148,1045,1046,1046,1045,3292
20230725,094300,41800990,1045,1045,1045,1045,0
20230725,094200,41800990,1045,1045,1045,1045,101
20230725,094100,41695445,1045,1051,1052,1045,3502
20230725,094000,38033032,1046,1048,1048,1046,406
20230725,093900,37608227,1052,1052,1052,1052,0
20230725,093800,37608227,1052,1052,1052,1052,1
20230725,093700,37607175,1048,1052,1052,1048,2648
20230725,093600,34832051,1053,1052,1053,1052,585
20230725,093500,34216628,1050,1050,1050,1050,556
20230725,093400,33632828,1050,1050,1050,1050,10
20230725,093300,33622328,1050,1050,1050,1050,353
20230725,093200,33251678,1050,1049,1050,1049,2993
20230725,093100,30109216,1049,1046,1049,1045,102
20230725,093000,30002598,1049,1049,1049,1049,5
20230725,092900,29997353,1050,1050,1050,1050,5
20230725,092800,29992103,1050,1050,1050,1050,1020
20230725,092700,28921103,1050,1050,1050,1050,120
20230725,092600,28795103,1050,1050,1050,1045,3806
20230725,092500,24815298,1046,1051,1052,1046,203
20230725,092400,24602912,1052,1052,1052,1052,0
20230725,092300,24602912,1052,1052,1052,1052,1
20230725,092200,24601860,1052,1052,1052,1052,0
20230725,092100,24601860,1052,1047,1052,1047,1714
20230725,092000,22807282,1047,1050,1050,1046,2868
20230725,091900,19803647,1053,1053,1053,1053,2
20230725,091800,19801541,1049,1049,1049,1049,50
20230725,091700,19749091,1054,1052,1054,1052,36
20230725,091600,19711215,1052,1049,1052,1049,148
20230725,091500,19555828,1052,1052,1054,1049,3050
20230725,091400,16341206,1054,1057,1057,1051,15
20230725,091300,16325408,1059,1050,1059,1050,1162
20230725,091200,15100376,1050,1055,1055,1049,653
20230725,091100,14415188,1056,1050,1056,1049,1516
20230725,091000,12822742,1055,1050,1055,1046,1339
20230725,090900,11413203,1050,1049,1050,1049,4
20230725,090800,11409004,1055,1046,1055,1046,3
20230725,090700,11405848,1056,1045,1065,1045,4026
20230725,090600,7157076,1051,1052,1052,1051,1509
20230725,090500,5569658,1052,1052,1052,1052,2578
20230725,090400,2857602,1052,1049,1052,1049,12
20230725,090300,2845008,1052,1052,1052,1052,11
20230725,090200,2833436,1052,1052,1052,1052,6
20230725,090100,2827124,1048,1048,1048,1048,0
20230725,090000,2827124,1048,1038,1048,1038,2718