KissMeData/097780/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194800,318811787,1065,1065,1065,1065,8346
20230725,194700,318811787,1065,1065,1065,1065,0
20230725,194600,318811787,1065,1065,1065,1065,0
20230725,194500,318811787,1065,1065,1065,1065,0
20230725,194400,318811787,1065,1065,1065,1065,0
20230725,194300,318811787,1065,1065,1065,1065,0
20230725,194200,318811787,1065,1065,1065,1065,0
20230725,194100,318811787,1065,1065,1065,1065,0
20230725,194000,318811787,1065,1065,1065,1065,0
20230725,193900,318811787,1065,1065,1065,1065,0
20230725,193800,318811787,1065,1065,1065,1065,0
20230725,193700,318811787,1065,1065,1065,1065,0
20230725,193600,318811787,1065,1065,1065,1065,0
20230725,193500,318811787,1065,1065,1065,1065,0
20230725,193400,318811787,1065,1065,1065,1065,0
20230725,193300,318811787,1065,1065,1065,1065,0
20230725,193200,318811787,1065,1065,1065,1065,0
20230725,193100,318811787,1065,1065,1065,1065,0
20230725,193000,318811787,1065,1065,1065,1065,0
20230725,192900,318811787,1065,1065,1065,1065,0
20230725,192800,318811787,1065,1065,1065,1065,0
20230725,192700,318811787,1065,1065,1065,1065,0
20230725,192600,318811787,1065,1065,1065,1065,0
20230725,192500,318811787,1065,1065,1065,1065,0
20230725,192400,318811787,1065,1065,1065,1065,0
20230725,192300,318811787,1065,1065,1065,1065,0
20230725,192200,318811787,1065,1065,1065,1065,0
20230725,192100,318811787,1065,1065,1065,1065,0
20230725,192000,318811787,1065,1065,1065,1065,0
20230725,191900,318811787,1065,1065,1065,1065,0
20230725,191800,318811787,1065,1065,1065,1065,8346
20230725,191700,318811787,1065,1065,1065,1065,0
20230725,191600,318811787,1065,1065,1065,1065,0
20230725,191500,318811787,1065,1065,1065,1065,0
20230725,191400,318811787,1065,1065,1065,1065,0
20230725,191300,318811787,1065,1065,1065,1065,0
20230725,191200,318811787,1065,1065,1065,1065,0
20230725,191100,318811787,1065,1065,1065,1065,0
20230725,191000,318811787,1065,1065,1065,1065,0
20230725,190900,318811787,1065,1065,1065,1065,0
20230725,190800,318811787,1065,1065,1065,1065,0
20230725,190700,318811787,1065,1065,1065,1065,0
20230725,190600,318811787,1065,1065,1065,1065,0
20230725,190500,318811787,1065,1065,1065,1065,0
20230725,190400,318811787,1065,1065,1065,1065,0
20230725,190300,318811787,1065,1065,1065,1065,0
20230725,190200,318811787,1065,1065,1065,1065,0
20230725,190100,318811787,1065,1065,1065,1065,0
20230725,190000,318811787,1065,1065,1065,1065,0
20230725,185900,318811787,1065,1065,1065,1065,0
20230725,185800,318811787,1065,1065,1065,1065,0
20230725,185700,318811787,1065,1065,1065,1065,0
20230725,185600,318811787,1065,1065,1065,1065,0
20230725,185500,318811787,1065,1065,1065,1065,0
20230725,185400,318811787,1065,1065,1065,1065,0
20230725,185300,318811787,1065,1065,1065,1065,0
20230725,185200,318811787,1065,1065,1065,1065,0
20230725,185100,318811787,1065,1065,1065,1065,0
20230725,185000,318811787,1065,1065,1065,1065,0
20230725,184900,318811787,1065,1065,1065,1065,0
20230725,184800,318811787,1065,1065,1065,1065,8346
20230725,184700,318811787,1065,1065,1065,1065,0
20230725,184600,318811787,1065,1065,1065,1065,0
20230725,184500,318811787,1065,1065,1065,1065,0
20230725,184400,318811787,1065,1065,1065,1065,0
20230725,184300,318811787,1065,1065,1065,1065,0
20230725,184200,318811787,1065,1065,1065,1065,0
20230725,184100,318811787,1065,1065,1065,1065,0
20230725,184000,318811787,1065,1065,1065,1065,0
20230725,183900,318811787,1065,1065,1065,1065,0
20230725,183800,318811787,1065,1065,1065,1065,0
20230725,183700,318811787,1065,1065,1065,1065,0
20230725,183600,318811787,1065,1065,1065,1065,0
20230725,183500,318811787,1065,1065,1065,1065,0
20230725,183400,318811787,1065,1065,1065,1065,0
20230725,183300,318811787,1065,1065,1065,1065,0
20230725,183200,318811787,1065,1065,1065,1065,0
20230725,183100,318811787,1065,1065,1065,1065,0
20230725,183000,318811787,1065,1065,1065,1065,0
20230725,182900,318811787,1065,1065,1065,1065,0
20230725,182800,318811787,1065,1065,1065,1065,0
20230725,182700,318811787,1065,1065,1065,1065,0
20230725,182600,318811787,1065,1065,1065,1065,0
20230725,182500,318811787,1065,1065,1065,1065,0
20230725,182400,318811787,1065,1065,1065,1065,0
20230725,182300,318811787,1065,1065,1065,1065,0
20230725,182200,318811787,1065,1065,1065,1065,0
20230725,182100,318811787,1065,1065,1065,1065,0
20230725,182000,318811787,1065,1065,1065,1065,0
20230725,181900,318811787,1065,1065,1065,1065,0
20230725,181800,318811787,1065,1065,1065,1065,8346
20230725,181700,318811787,1065,1065,1065,1065,0
20230725,181600,318811787,1065,1065,1065,1065,0
20230725,181500,318811787,1065,1065,1065,1065,0
20230725,181400,318811787,1065,1065,1065,1065,0
20230725,181300,318811787,1065,1065,1065,1065,0
20230725,181200,318811787,1065,1065,1065,1065,0
20230725,181100,318811787,1065,1065,1065,1065,0
20230725,181000,318811787,1065,1065,1065,1065,0
20230725,180900,318811787,1065,1065,1065,1065,0
20230725,180800,318811787,1065,1065,1065,1065,0
20230725,180700,318811787,1065,1065,1065,1065,0
20230725,180600,318811787,1065,1065,1065,1065,0
20230725,180500,318811787,1065,1065,1065,1065,0
20230725,180400,318811787,1065,1065,1065,1065,0
20230725,180300,318811787,1065,1065,1065,1065,0
20230725,180200,318811787,1065,1065,1065,1065,0
20230725,180100,318811787,1065,1065,1065,1065,0
20230725,180000,318811787,1065,1065,1065,1065,0
20230725,175900,318811787,1065,1065,1065,1065,0
20230725,175800,318811787,1065,1065,1065,1065,0
20230725,175700,318811787,1065,1065,1065,1065,0
20230725,175600,318811787,1065,1065,1065,1065,0
20230725,175500,318811787,1065,1065,1065,1065,0
20230725,175400,318811787,1065,1065,1065,1065,0
20230725,175300,318811787,1065,1065,1065,1065,0
20230725,175200,318811787,1065,1065,1065,1065,0
20230725,175100,318811787,1065,1065,1065,1065,0
20230725,175000,318811787,1065,1065,1065,1065,0
20230725,174900,318811787,1065,1065,1065,1065,0
20230725,174800,318811787,1065,1065,1065,1065,8346
20230725,174700,318811787,1065,1065,1065,1065,0
20230725,174600,318811787,1065,1065,1065,1065,0
20230725,174500,318811787,1065,1065,1065,1065,0
20230725,174400,318811787,1065,1065,1065,1065,0
20230725,174300,318811787,1065,1065,1065,1065,0
20230725,174200,318811787,1065,1065,1065,1065,0
20230725,174100,318811787,1065,1065,1065,1065,0
20230725,174000,318811787,1065,1065,1065,1065,0
20230725,173900,318811787,1065,1065,1065,1065,0
20230725,173800,318811787,1065,1065,1065,1065,0
20230725,173700,318811787,1065,1065,1065,1065,0
20230725,173600,318811787,1065,1065,1065,1065,0
20230725,173500,318811787,1065,1065,1065,1065,0
20230725,173400,318811787,1065,1065,1065,1065,0
20230725,173300,318811787,1065,1065,1065,1065,0
20230725,173200,318811787,1065,1065,1065,1065,0
20230725,173100,318811787,1065,1065,1065,1065,0
20230725,173000,318811787,1065,1065,1065,1065,0
20230725,172900,318811787,1065,1065,1065,1065,0
20230725,172800,318811787,1065,1065,1065,1065,0
20230725,172700,318811787,1065,1065,1065,1065,0
20230725,172600,318811787,1065,1065,1065,1065,0
20230725,172500,318811787,1065,1065,1065,1065,0
20230725,172400,318811787,1065,1065,1065,1065,0
20230725,172300,318811787,1065,1065,1065,1065,0
20230725,172200,318811787,1065,1065,1065,1065,0
20230725,172100,318811787,1065,1065,1065,1065,0
20230725,172000,318811787,1065,1065,1065,1065,0
20230725,171900,318811787,1065,1065,1065,1065,0
20230725,171800,318811787,1065,1065,1065,1065,8346
20230725,171700,318811787,1065,1065,1065,1065,0
20230725,171600,318811787,1065,1065,1065,1065,0
20230725,171500,318811787,1065,1065,1065,1065,0
20230725,171400,318811787,1065,1065,1065,1065,0
20230725,171300,318811787,1065,1065,1065,1065,0
20230725,171200,318811787,1065,1065,1065,1065,0
20230725,171100,318811787,1065,1065,1065,1065,0
20230725,171000,318811787,1065,1065,1065,1065,0
20230725,170900,318811787,1065,1065,1065,1065,0
20230725,170800,318811787,1065,1065,1065,1065,0
20230725,170700,318811787,1065,1065,1065,1065,0
20230725,170600,318811787,1065,1065,1065,1065,0
20230725,170500,318811787,1065,1065,1065,1065,0
20230725,170400,318811787,1065,1065,1065,1065,0
20230725,170300,318811787,1065,1065,1065,1065,0
20230725,170200,318811787,1065,1065,1065,1065,0
20230725,170100,318811787,1065,1065,1065,1065,0
20230725,170000,318811787,1065,1065,1065,1065,0
20230725,165900,318811787,1065,1065,1065,1065,0
20230725,165800,318811787,1065,1065,1065,1065,0
20230725,165700,318811787,1065,1065,1065,1065,0
20230725,165600,318811787,1065,1065,1065,1065,0
20230725,165500,318811787,1065,1065,1065,1065,0
20230725,165400,318811787,1065,1065,1065,1065,0
20230725,165300,318811787,1065,1065,1065,1065,0
20230725,165200,318811787,1065,1065,1065,1065,0
20230725,165100,318811787,1065,1065,1065,1065,0
20230725,165000,318811787,1065,1065,1065,1065,0
20230725,164900,318811787,1065,1065,1065,1065,0
20230725,164800,318811787,1065,1065,1065,1065,8346
20230725,164700,318811787,1065,1065,1065,1065,0
20230725,164600,318811787,1065,1065,1065,1065,0
20230725,164500,318811787,1065,1065,1065,1065,0
20230725,164400,318811787,1065,1065,1065,1065,0
20230725,164300,318811787,1065,1065,1065,1065,0
20230725,164200,318811787,1065,1065,1065,1065,0
20230725,164100,318811787,1065,1065,1065,1065,0
20230725,164000,318811787,1065,1065,1065,1065,0
20230725,163900,318811787,1065,1065,1065,1065,0
20230725,163800,318811787,1065,1065,1065,1065,0
20230725,163700,318811787,1065,1065,1065,1065,0
20230725,163600,318811787,1065,1065,1065,1065,0
20230725,163500,318811787,1065,1065,1065,1065,0
20230725,163400,318811787,1065,1065,1065,1065,0
20230725,163300,318811787,1065,1065,1065,1065,0
20230725,163200,318811787,1065,1065,1065,1065,0
20230725,163100,318811787,1065,1065,1065,1065,0
20230725,163000,318811787,1065,1065,1065,1065,0
20230725,162900,318811787,1065,1065,1065,1065,0
20230725,162800,318811787,1065,1065,1065,1065,0
20230725,162700,318811787,1065,1065,1065,1065,0
20230725,162600,318811787,1065,1065,1065,1065,0
20230725,162500,318811787,1065,1065,1065,1065,0
20230725,162400,318811787,1065,1065,1065,1065,0
20230725,162300,318811787,1065,1065,1065,1065,0
20230725,162200,318811787,1065,1065,1065,1065,0
20230725,162100,318811787,1065,1065,1065,1065,0
20230725,162000,318811787,1065,1065,1065,1065,0
20230725,161900,318811787,1065,1065,1065,1065,0
20230725,161800,318811787,1065,1065,1065,1065,8346
20230725,161700,318811787,1065,1065,1065,1065,0
20230725,161600,318811787,1065,1065,1065,1065,0
20230725,161500,318811787,1065,1065,1065,1065,0
20230725,161400,318811787,1065,1065,1065,1065,0
20230725,161300,318811787,1065,1065,1065,1065,0
20230725,161200,318811787,1065,1065,1065,1065,0
20230725,161100,318811787,1065,1065,1065,1065,0
20230725,161000,318811787,1065,1065,1065,1065,0
20230725,160900,318811787,1065,1065,1065,1065,0
20230725,160800,318811787,1065,1065,1065,1065,0
20230725,160700,318811787,1065,1065,1065,1065,0
20230725,160600,318811787,1065,1065,1065,1065,0
20230725,160500,318811787,1065,1065,1065,1065,0
20230725,160400,318811787,1065,1065,1065,1065,0
20230725,160300,318811787,1065,1065,1065,1065,0
20230725,160200,318811787,1065,1065,1065,1065,0
20230725,160100,318811787,1065,1065,1065,1065,0
20230725,160000,318811787,1065,1065,1065,1065,0
20230725,155900,318811787,1065,1065,1065,1065,0
20230725,155800,318811787,1065,1065,1065,1065,0
20230725,155700,318811787,1065,1065,1065,1065,0
20230725,155600,318811787,1065,1065,1065,1065,0
20230725,155500,318811787,1065,1065,1065,1065,0
20230725,155400,318811787,1065,1065,1065,1065,0
20230725,155300,318811787,1065,1065,1065,1065,0
20230725,155200,318811787,1065,1065,1065,1065,0
20230725,155100,318811787,1065,1065,1065,1065,0
20230725,155000,318811787,1065,1065,1065,1065,0
20230725,154900,318811787,1065,1065,1065,1065,0
20230725,154800,318811787,1065,1065,1065,1065,8346
20230725,154700,318811787,1065,1065,1065,1065,0
20230725,154600,318811787,1065,1065,1065,1065,0
20230725,154500,318811787,1065,1065,1065,1065,0
20230725,154400,318811787,1065,1065,1065,1065,0
20230725,154300,318811787,1065,1065,1065,1065,0
20230725,154200,318811787,1065,1065,1065,1065,0
20230725,154100,318811787,1065,1065,1065,1065,0
20230725,154000,318811787,1065,1065,1065,1065,0
20230725,153900,318811787,1065,1065,1065,1065,0
20230725,153800,318811787,1065,1065,1065,1065,0
20230725,153700,318811787,1065,1065,1065,1065,0
20230725,153600,318811787,1065,1065,1065,1065,0
20230725,153500,318811787,1065,1065,1065,1065,0
20230725,153400,318811787,1065,1065,1065,1065,0
20230725,153300,318811787,1065,1065,1065,1065,0
20230725,153200,318811787,1065,1065,1065,1065,0
20230725,153100,318811787,1065,1065,1065,1065,0
20230725,153000,318811787,1065,1065,1065,1065,8346
20230725,152900,309923297,1067,1067,1067,1067,0
20230725,152800,309923297,1067,1067,1067,1067,0
20230725,152700,309923297,1067,1067,1067,1067,0
20230725,152600,309923297,1067,1067,1067,1067,0
20230725,152500,309923297,1067,1067,1067,1067,0
20230725,152400,309923297,1067,1067,1067,1067,0
20230725,152300,309923297,1067,1067,1067,1067,0
20230725,152200,309923297,1067,1067,1067,1067,0
20230725,152100,309923297,1067,1067,1067,1067,0
20230725,152000,309923297,1067,1067,1067,1067,0
20230725,151900,309923297,1067,1067,1068,1067,118
20230725,151800,309797388,1069,1065,1069,1060,2133
20230725,151700,307524581,1066,1066,1066,1065,62
20230725,151600,307458536,1066,1060,1066,1060,28
20230725,151500,307428820,1066,1065,1066,1065,685
20230725,151400,306699292,1065,1061,1065,1060,2856
20230725,151300,303671880,1065,1065,1065,1065,10
20230725,151200,303661230,1065,1064,1065,1064,89
20230725,151100,303566521,1064,1062,1064,1060,12006
20230725,151000,290825713,1064,1064,1064,1064,10
20230725,150900,290815073,1064,1064,1064,1064,1300
20230725,150800,289431873,1064,1062,1064,1060,1333
20230725,150700,288018535,1064,1064,1064,1064,0
20230725,150600,288018535,1064,1064,1064,1064,0
20230725,150500,288018535,1064,1064,1064,1064,100
20230725,150400,287912135,1064,1064,1064,1064,0
20230725,150300,287912135,1064,1064,1064,1064,0
20230725,150200,287912135,1064,1064,1064,1064,0
20230725,150100,287912135,1064,1064,1064,1064,0
20230725,150000,287912135,1064,1064,1064,1063,23
20230725,145900,287887673,1067,1066,1067,1066,6
20230725,145800,287881272,1067,1069,1069,1067,380
20230725,145700,287475810,1069,1066,1069,1066,131
20230725,145600,287336028,1067,1060,1067,1060,3320
20230725,145500,283814449,1060,1060,1060,1060,52
20230725,145400,283759329,1060,1060,1060,1060,30
20230725,145300,283727529,1060,1059,1060,1059,288
20230725,145200,283422478,1059,1058,1059,1052,5423
20230725,145100,277710654,1058,1059,1059,1058,157
20230725,145000,277544392,1059,1060,1060,1059,312
20230725,144900,277213784,1061,1062,1062,1061,217
20230725,144800,276983530,1062,1062,1062,1062,20
20230725,144700,276962290,1062,1062,1062,1059,2120
20230725,144600,274714587,1062,1062,1062,1062,100
20230725,144500,274608387,1062,1062,1062,1062,30
20230725,144400,274576527,1062,1062,1062,1060,1181
20230725,144300,273322437,1060,1062,1062,1060,354
20230725,144200,272947185,1061,1061,1062,1061,444
20230725,144100,272476099,1061,1061,1061,1061,341
20230725,144000,272114298,1062,1062,1062,1062,0
20230725,143900,272114298,1062,1065,1065,1060,894
20230725,143800,271165153,1065,1065,1065,1065,601
20230725,143700,270525088,1065,1063,1065,1063,105
20230725,143600,270413269,1063,1068,1071,1063,12740
20230725,143500,256837330,1069,1069,1069,1069,4
20230725,143400,256833054,1071,1068,1071,1068,114
20230725,143300,256711290,1068,1068,1068,1068,341
20230725,143200,256347102,1069,1071,1071,1069,20
20230725,143100,256325716,1074,1074,1074,1074,13
20230725,143000,256311754,1069,1069,1069,1069,91
20230725,142900,256214475,1069,1069,1069,1068,3115
20230725,142800,252885068,1075,1075,1075,1075,223
20230725,142700,252645343,1075,1075,1075,1075,0
20230725,142600,252645343,1075,1075,1075,1075,1
20230725,142500,252644268,1075,1070,1075,1069,1614
20230725,142400,250917811,1075,1070,1075,1070,1002
20230725,142300,249845661,1075,1075,1075,1075,1
20230725,142200,249844586,1075,1075,1075,1075,1
20230725,142100,249843511,1077,1077,1077,1077,0
20230725,142000,249843511,1077,1077,1077,1077,0
20230725,141900,249843511,1077,1078,1078,1077,92
20230725,141800,249744426,1080,1080,1080,1080,0
20230725,141700,249744426,1080,1080,1080,1080,0
20230725,141600,249744426,1080,1080,1080,1080,0
20230725,141500,249744426,1080,1080,1080,1080,18
20230725,141400,249724986,1081,1081,1081,1081,0
20230725,141300,249724986,1081,1081,1081,1081,6
20230725,141200,249718500,1081,1077,1081,1077,564
20230725,141100,249110669,1077,1077,1077,1077,500
20230725,141000,248572169,1077,1077,1077,1077,100
20230725,140900,248464469,1077,1077,1077,1077,6
20230725,140800,248458007,1077,1069,1077,1068,302
20230725,140700,248135331,1077,1077,1077,1077,0
20230725,140600,248135331,1077,1077,1077,1077,0
20230725,140500,248135331,1077,1070,1077,1068,2057
20230725,140400,245935815,1077,1077,1077,1077,0
20230725,140300,245935815,1077,1075,1077,1075,13
20230725,140200,245921834,1077,1077,1077,1077,10
20230725,140100,245911064,1077,1077,1077,1077,3
20230725,140000,245907833,1069,1070,1077,1069,2108
20230725,135900,243652268,1077,1075,1077,1070,530
20230725,135800,243084968,1077,1077,1077,1077,0
20230725,135700,243084968,1077,1077,1077,1070,4080
20230725,135600,238715367,1077,1077,1077,1077,5
20230725,135500,238709982,1072,1072,1072,1072,341
20230725,135400,238344430,1078,1078,1078,1078,0
20230725,135300,238344430,1078,1077,1078,1077,2000
20230725,135200,236189271,1077,1077,1077,1077,0
20230725,135100,236189271,1077,1077,1077,1077,0
20230725,135000,236189271,1077,1071,1077,1071,735
20230725,134900,235400160,1071,1077,1077,1071,1600
20230725,134800,233686482,1071,1073,1073,1071,1000
20230725,134700,232614939,1077,1077,1077,1077,156
20230725,134600,232446927,1077,1076,1077,1073,9811
20230725,134500,221914844,1075,1075,1075,1075,114
20230725,134400,221792294,1078,1078,1078,1078,0
20230725,134300,221792294,1078,1078,1078,1078,1
20230725,134200,221791216,1078,1078,1078,1078,0
20230725,134100,221791216,1078,1076,1078,1075,11302
20230725,134000,209635428,1077,1077,1078,1077,116
20230725,133900,209510494,1078,1077,1078,1077,1042
20230725,133800,208388257,1078,1078,1078,1078,10
20230725,133700,208377477,1080,1080,1080,1080,0
20230725,133600,208377477,1080,1077,1080,1077,118
20230725,133500,208250385,1081,1081,1081,1081,0
20230725,133400,208250385,1081,1081,1081,1079,11
20230725,133300,208238506,1077,1078,1078,1077,2486
20230725,133200,205558990,1082,1082,1082,1082,0
20230725,133100,205558990,1082,1082,1082,1082,0
20230725,133000,205558990,1082,1082,1082,1082,0
20230725,132900,205558990,1082,1082,1082,1082,0
20230725,132800,205558990,1082,1082,1082,1082,0
20230725,132700,205558990,1082,1082,1082,1082,0
20230725,132600,205558990,1082,1082,1082,1082,0
20230725,132500,205558990,1082,1080,1082,1080,7
20230725,132400,205551426,1083,1080,1083,1078,349
20230725,132300,205174861,1083,1083,1083,1083,3
20230725,132200,205171612,1080,1080,1080,1080,761
20230725,132100,204349732,1080,1080,1080,1080,0
20230725,132000,204349732,1080,1080,1080,1080,0
20230725,131900,204349732,1080,1079,1080,1079,48
20230725,131800,204297937,1080,1080,1080,1080,3
20230725,131700,204294697,1080,1078,1080,1078,106
20230725,131600,204180417,1080,1080,1080,1079,1686
20230725,131500,202360075,1083,1083,1083,1083,2
20230725,131400,202357909,1080,1080,1080,1080,1400
20230725,131300,200845909,1083,1083,1083,1083,0
20230725,131200,200845909,1083,1083,1083,1083,2
20230725,131100,200843743,1083,1083,1083,1083,1000
20230725,131000,199760743,1083,1083,1083,1083,2
20230725,130900,199758577,1083,1083,1083,1083,2
20230725,130800,199756411,1080,1080,1083,1080,598
20230725,130700,199110565,1083,1083,1083,1083,0
20230725,130600,199110565,1083,1083,1083,1083,0
20230725,130500,199110565,1083,1083,1083,1083,0
20230725,130400,199110565,1083,1081,1083,1081,401
20230725,130300,198677072,1083,1082,1083,1082,13
20230725,130200,198663003,1082,1082,1082,1082,5
20230725,130100,198657593,1083,1083,1083,1083,5
20230725,130000,198652178,1082,1082,1082,1082,1977
20230725,125900,196513064,1082,1083,1083,1082,50
20230725,125800,196458961,1081,1081,1081,1081,700
20230725,125700,195702261,1083,1082,1083,1082,107
20230725,125600,195586484,1082,1083,1083,1082,50
20230725,125500,195532382,1082,1082,1082,1082,48
20230725,125400,195480446,1083,1083,1083,1081,494
20230725,125300,194945634,1083,1083,1083,1083,100
20230725,125200,194837334,1083,1083,1083,1083,0
20230725,125100,194837334,1083,1083,1083,1083,2
20230725,125000,194835168,1082,1082,1082,1082,386
20230725,124900,194417516,1083,1083,1083,1082,251
20230725,124800,194145732,1085,1085,1085,1085,0
20230725,124700,194145732,1085,1085,1085,1085,2
20230725,124600,194143562,1084,1085,1085,1084,202
20230725,124500,193924592,1083,1083,1083,1083,153
20230725,124400,193758893,1085,1085,1085,1085,0
20230725,124300,193758893,1085,1085,1085,1085,0
20230725,124200,193758893,1085,1085,1085,1085,10
20230725,124100,193748043,1085,1085,1085,1085,0
20230725,124000,193748043,1085,1085,1085,1085,0
20230725,123900,193748043,1085,1085,1085,1085,0
20230725,123800,193748043,1085,1085,1085,1085,2
20230725,123700,193745873,1083,1083,1083,1083,202
20230725,123600,193527107,1085,1085,1085,1083,112
20230725,123500,193405607,1085,1085,1085,1085,0
20230725,123400,193405607,1085,1085,1085,1085,7
20230725,123300,193398012,1085,1085,1085,1085,200
20230725,123200,193181012,1087,1087,1087,1087,0
20230725,123100,193181012,1087,1087,1087,1087,10
20230725,123000,193170142,1087,1087,1087,1087,0
20230725,122900,193170142,1087,1087,1087,1087,10
20230725,122800,193159272,1087,1087,1087,1087,0
20230725,122700,193159272,1087,1087,1087,1087,1
20230725,122600,193158185,1088,1088,1088,1088,0
20230725,122500,193158185,1088,1087,1088,1087,3505
20230725,122400,189348245,1087,1087,1087,1087,0
20230725,122300,189348245,1087,1087,1087,1087,0
20230725,122200,189348245,1087,1087,1087,1087,233
20230725,122100,189094974,1087,1087,1087,1087,0
20230725,122000,189094974,1087,1087,1087,1087,0
20230725,121900,189094974,1087,1087,1087,1087,0
20230725,121800,189094974,1087,1084,1087,1084,13
20230725,121700,189080876,1088,1088,1088,1088,0
20230725,121600,189080876,1088,1086,1088,1083,10203
20230725,121500,178020732,1088,1086,1088,1086,1502
20230725,121400,176389556,1086,1086,1086,1086,50
20230725,121300,176335256,1089,1089,1089,1089,0
20230725,121200,176335256,1089,1089,1089,1089,0
20230725,121100,176335256,1089,1089,1089,1089,0
20230725,121000,176335256,1089,1089,1089,1089,0
20230725,120900,176335256,1089,1086,1089,1086,503
20230725,120800,175788989,1089,1086,1089,1086,1004
20230725,120700,174698633,1089,1089,1089,1089,0
20230725,120600,174698633,1089,1089,1089,1089,0
20230725,120500,174698633,1089,1089,1089,1089,0
20230725,120400,174698633,1089,1089,1089,1089,0
20230725,120300,174698633,1089,1089,1089,1089,0
20230725,120200,174698633,1089,1089,1089,1089,0
20230725,120100,174698633,1089,1089,1089,1089,0
20230725,120000,174698633,1089,1089,1089,1089,0
20230725,115900,174698633,1089,1089,1089,1089,0
20230725,115800,174698633,1089,1089,1089,1089,0
20230725,115700,174698633,1089,1089,1089,1089,2
20230725,115600,174696455,1087,1087,1087,1087,106
20230725,115500,174581233,1090,1088,1091,1088,31
20230725,115400,174547492,1087,1089,1089,1087,301
20230725,115300,174220303,1089,1089,1089,1089,2
20230725,115200,174218125,1087,1089,1089,1087,135
20230725,115100,174071120,1089,1089,1089,1089,2
20230725,115000,174068942,1090,1088,1090,1088,11
20230725,114900,174056972,1090,1087,1091,1084,28
20230725,114800,174026524,1087,1087,1087,1087,13
20230725,114700,174012393,1087,1085,1088,1082,275
20230725,114600,173714582,1082,1086,1086,1082,435
20230725,114500,173243141,1088,1088,1088,1088,0
20230725,114400,173243141,1088,1086,1088,1086,6
20230725,114300,173236617,1088,1086,1088,1086,7
20230725,114200,173229005,1088,1088,1088,1086,62
20230725,114100,173161553,1088,1088,1088,1088,0
20230725,114000,173161553,1088,1088,1088,1086,11
20230725,113900,173149587,1088,1088,1088,1086,5
20230725,113800,173144149,1086,1086,1088,1086,25
20230725,113700,173116983,1088,1088,1088,1086,22
20230725,113600,173093053,1088,1087,1088,1086,45
20230725,113500,173044121,1088,1088,1088,1087,25
20230725,113400,173016923,1088,1087,1088,1087,8
20230725,113300,173008220,1088,1087,1088,1087,36
20230725,113200,172969073,1087,1087,1087,1087,2
20230725,113100,172966899,1086,1086,1088,1086,570
20230725,113000,172346755,1088,1083,1088,1083,103
20230725,112900,172235197,1083,1087,1087,1083,103
20230725,112800,172123636,1088,1088,1088,1088,0
20230725,112700,172123636,1088,1088,1088,1088,0
20230725,112600,172123636,1088,1087,1088,1086,7
20230725,112500,172116025,1088,1086,1088,1086,105
20230725,112400,172001824,1086,1085,1088,1085,13
20230725,112300,171987689,1084,1081,1085,1080,210
20230725,112200,171760731,1081,1084,1085,1081,7413
20230725,112100,163744618,1085,1085,1085,1085,475
20230725,112000,163229243,1088,1088,1088,1088,0
20230725,111900,163229243,1088,1088,1088,1088,0
20230725,111800,163229243,1088,1087,1088,1085,6003
20230725,111700,156714645,1089,1089,1089,1089,0
20230725,111600,156714645,1089,1089,1089,1089,0
20230725,111500,156714645,1089,1089,1089,1089,30
20230725,111400,156681975,1089,1089,1089,1089,0
20230725,111300,156681975,1089,1089,1089,1089,0
20230725,111200,156681975,1089,1089,1090,1089,9211
20230725,111100,146651195,1089,1089,1089,1089,10
20230725,111000,146640305,1089,1089,1089,1089,0
20230725,110900,146640305,1089,1088,1089,1087,252
20230725,110800,146366146,1089,1089,1089,1088,77
20230725,110700,146282358,1088,1088,1088,1088,1001
20230725,110600,145193270,1088,1088,1088,1088,62
20230725,110500,145125814,1089,1088,1089,1088,198
20230725,110400,144910378,1089,1088,1089,1088,101
20230725,110300,144800488,1088,1090,1090,1088,595
20230725,110200,144152267,1091,1091,1091,1090,1079
20230725,110100,142975145,1089,1089,1089,1089,200
20230725,110000,142757345,1089,1089,1089,1089,5
20230725,105900,142751900,1090,1088,1090,1088,18
20230725,105800,142732292,1089,1089,1091,1089,131
20230725,105700,142589627,1089,1088,1089,1088,103
20230725,105600,142477490,1088,1088,1088,1088,31
20230725,105500,142443762,1088,1090,1091,1088,796
20230725,105400,141577266,1091,1090,1091,1089,216
20230725,105300,141341914,1089,1089,1090,1089,294
20230725,105200,141021546,1089,1089,1090,1089,211
20230725,105100,140791572,1089,1088,1089,1088,88
20230725,105000,140695746,1089,1089,1089,1089,164
20230725,104900,140517150,1090,1090,1090,1090,0
20230725,104800,140517150,1090,1090,1090,1081,2463
20230725,104700,137847965,1088,1088,1088,1088,0
20230725,104600,137847965,1088,1088,1088,1088,8
20230725,104500,137839261,1088,1088,1088,1088,0
20230725,104400,137839261,1088,1088,1088,1088,12
20230725,104300,137826205,1091,1091,1091,1091,0
20230725,104200,137826205,1091,1091,1091,1091,0
20230725,104100,137826205,1091,1091,1091,1091,1
20230725,104000,137825114,1091,1091,1091,1091,3
20230725,103900,137821841,1085,1085,1085,1085,74
20230725,103800,137741551,1091,1090,1091,1090,310
20230725,103700,137403629,1090,1089,1090,1089,212
20230725,103600,137172607,1090,1089,1090,1089,8
20230725,103500,137163894,1092,1092,1092,1092,0
20230725,103400,137163894,1092,1085,1092,1085,201
20230725,103300,136944409,1085,1084,1085,1084,1034
20230725,103200,135823524,1078,1078,1078,1078,0
20230725,103100,135823524,1078,1078,1078,1078,82
20230725,103000,135735128,1078,1079,1079,1078,1823
20230725,102900,133769887,1078,1081,1085,1078,1270
20230725,102800,132398664,1085,1085,1085,1085,34
20230725,102700,132361774,1086,1086,1086,1086,296
20230725,102600,132040318,1086,1086,1086,1086,93
20230725,102500,131939320,1086,1090,1090,1086,10002
20230725,102400,121066117,1097,1100,1100,1078,11588
20230725,102300,108395360,1101,1101,1101,1100,6062
20230725,102200,101726423,1101,1101,1101,1101,70
20230725,102100,101649353,1101,1102,1102,1101,256
20230725,102000,101367394,1102,1105,1106,1102,27
20230725,101900,101337573,1105,1105,1105,1105,912
20230725,101800,100329813,1105,1106,1106,1105,166
20230725,101700,100146290,1106,1106,1106,1106,260
20230725,101600,99858730,1109,1109,1109,1109,0
20230725,101500,99858730,1109,1109,1109,1109,0
20230725,101400,99858730,1109,1109,1109,1109,0
20230725,101300,99858730,1109,1109,1109,1109,335
20230725,101200,99487215,1109,1108,1109,1108,105
20230725,101100,99370797,1109,1109,1109,1109,0
20230725,101000,99370797,1109,1109,1109,1109,1
20230725,100900,99369688,1102,1102,1111,1102,1269
20230725,100800,97971153,1102,1102,1102,1102,100
20230725,100700,97860953,1101,1102,1102,1101,917
20230725,100600,96850429,1102,1102,1102,1102,1
20230725,100500,96849327,1101,1101,1101,1101,7
20230725,100400,96841620,1101,1101,1101,1101,561
20230725,100300,96223959,1101,1101,1101,1101,10
20230725,100200,96212949,1101,1101,1101,1101,84
20230725,100100,96120465,1101,1101,1101,1101,1938
20230725,100000,93986727,1101,1101,1102,1101,2881
20230725,095900,90814646,1101,1101,1101,1101,0
20230725,095800,90814646,1101,1102,1102,1101,1254
20230725,095700,89433887,1102,1102,1102,1102,160
20230725,095600,89257567,1102,1102,1102,1102,22
20230725,095500,89233323,1102,1101,1102,1101,17301
20230725,095400,70184622,1101,1101,1102,1101,3620
20230725,095300,66198651,1102,1105,1105,1102,233
20230725,095200,65941228,1105,1105,1105,1102,17
20230725,095100,65922476,1101,1101,1101,1101,480
20230725,095000,65393996,1103,1105,1105,1102,620
20230725,094900,64710473,1105,1105,1105,1105,0
20230725,094800,64710473,1105,1105,1105,1105,0
20230725,094700,64710473,1105,1105,1105,1105,200
20230725,094600,64489473,1106,1110,1110,1106,122
20230725,094500,64354533,1110,1110,1110,1110,1
20230725,094400,64353423,1111,1102,1111,1101,277
20230725,094300,64048156,1102,1102,1102,1102,2010
20230725,094200,61833136,1103,1103,1104,1103,874
20230725,094100,60869107,1107,1107,1107,1107,1
20230725,094000,60868000,1107,1107,1107,1107,291
20230725,093900,60545863,1109,1109,1109,1109,3
20230725,093800,60542536,1101,1109,1109,1101,29462
20230725,093700,28093256,1109,1109,1109,1109,3
20230725,093600,28089929,1111,1111,1111,1111,1
20230725,093500,28088818,1111,1107,1111,1105,232
20230725,093400,27832360,1105,1105,1105,1105,17
20230725,093300,27813575,1105,1108,1108,1105,5700
20230725,093200,21512753,1108,1108,1108,1108,0
20230725,093100,21512753,1108,1108,1108,1108,60
20230725,093000,21446273,1108,1108,1108,1108,0
20230725,092900,21446273,1108,1110,1110,1108,507
20230725,092800,20884127,1111,1111,1111,1111,14
20230725,092700,20868573,1111,1111,1111,1111,14
20230725,092600,20853019,1111,1111,1111,1110,4052
20230725,092500,16355217,1114,1116,1116,1114,735
20230725,092400,15534978,1116,1111,1116,1110,4010
20230725,092300,11067063,1114,1114,1114,1114,0
20230725,092200,11067063,1114,1114,1114,1114,3
20230725,092100,11063721,1114,1114,1114,1114,0
20230725,092000,11063721,1114,1110,1114,1110,237
20230725,091900,10800639,1114,1112,1114,1110,2990
20230725,091800,7481505,1114,1114,1114,1114,1
20230725,091700,7480391,1114,1114,1114,1114,2
20230725,091600,7478163,1111,1111,1111,1111,0
20230725,091500,7478163,1111,1114,1114,1111,233
20230725,091400,7219240,1114,1114,1115,1112,84
20230725,091300,7125706,1115,1112,1115,1112,1154
20230725,091200,5842398,1112,1110,1115,1109,908
20230725,091100,4832806,1110,1110,1115,1110,1022
20230725,091000,3698376,1110,1110,1110,1110,65
20230725,090900,3626226,1115,1115,1115,1115,1
20230725,090800,3625111,1115,1114,1115,1114,133
20230725,090700,3476912,1112,1108,1112,1108,32
20230725,090600,3441452,1108,1110,1115,1108,839
20230725,090500,2511174,1117,1113,1117,1109,339
20230725,090400,2134653,1113,1111,1113,1111,40
20230725,090300,2090155,1114,1115,1120,1110,1577
20230725,090200,336802,1124,1124,1124,1124,0
20230725,090100,336802,1124,1124,1124,1124,0
20230725,090000,336802,1124,1115,1124,1115,302