KissMeData/145270/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,200300,323533682,1006,1006,1006,1006,2289
20230725,200200,323533682,1006,1006,1006,1006,0
20230725,200100,323533682,1006,1006,1006,1006,0
20230725,200000,323533682,1006,1006,1006,1006,0
20230725,195900,323533682,1006,1006,1006,1006,0
20230725,195800,323533682,1006,1006,1006,1006,0
20230725,195700,323533682,1006,1006,1006,1006,0
20230725,195600,323533682,1006,1006,1006,1006,0
20230725,195500,323533682,1006,1006,1006,1006,0
20230725,195400,323533682,1006,1006,1006,1006,0
20230725,195300,323533682,1006,1006,1006,1006,0
20230725,195200,323533682,1006,1006,1006,1006,0
20230725,195100,323533682,1006,1006,1006,1006,0
20230725,195000,323533682,1006,1006,1006,1006,0
20230725,194900,323533682,1006,1006,1006,1006,0
20230725,194800,323533682,1006,1006,1006,1006,0
20230725,194700,323533682,1006,1006,1006,1006,0
20230725,194600,323533682,1006,1006,1006,1006,0
20230725,194500,323533682,1006,1006,1006,1006,0
20230725,194400,323533682,1006,1006,1006,1006,0
20230725,194300,323533682,1006,1006,1006,1006,0
20230725,194200,323533682,1006,1006,1006,1006,0
20230725,194100,323533682,1006,1006,1006,1006,0
20230725,194000,323533682,1006,1006,1006,1006,0
20230725,193900,323533682,1006,1006,1006,1006,0
20230725,193800,323533682,1006,1006,1006,1006,0
20230725,193700,323533682,1006,1006,1006,1006,0
20230725,193600,323533682,1006,1006,1006,1006,0
20230725,193500,323533682,1006,1006,1006,1006,0
20230725,193400,323533682,1006,1006,1006,1006,0
20230725,193300,323533682,1006,1006,1006,1006,2289
20230725,193200,323533682,1006,1006,1006,1006,0
20230725,193100,323533682,1006,1006,1006,1006,0
20230725,193000,323533682,1006,1006,1006,1006,0
20230725,192900,323533682,1006,1006,1006,1006,0
20230725,192800,323533682,1006,1006,1006,1006,0
20230725,192700,323533682,1006,1006,1006,1006,0
20230725,192600,323533682,1006,1006,1006,1006,0
20230725,192500,323533682,1006,1006,1006,1006,0
20230725,192400,323533682,1006,1006,1006,1006,0
20230725,192300,323533682,1006,1006,1006,1006,0
20230725,192200,323533682,1006,1006,1006,1006,0
20230725,192100,323533682,1006,1006,1006,1006,0
20230725,192000,323533682,1006,1006,1006,1006,0
20230725,191900,323533682,1006,1006,1006,1006,0
20230725,191800,323533682,1006,1006,1006,1006,0
20230725,191700,323533682,1006,1006,1006,1006,0
20230725,191600,323533682,1006,1006,1006,1006,0
20230725,191500,323533682,1006,1006,1006,1006,0
20230725,191400,323533682,1006,1006,1006,1006,0
20230725,191300,323533682,1006,1006,1006,1006,0
20230725,191200,323533682,1006,1006,1006,1006,0
20230725,191100,323533682,1006,1006,1006,1006,0
20230725,191000,323533682,1006,1006,1006,1006,0
20230725,190900,323533682,1006,1006,1006,1006,0
20230725,190800,323533682,1006,1006,1006,1006,0
20230725,190700,323533682,1006,1006,1006,1006,0
20230725,190600,323533682,1006,1006,1006,1006,0
20230725,190500,323533682,1006,1006,1006,1006,0
20230725,190400,323533682,1006,1006,1006,1006,0
20230725,190300,323533682,1006,1006,1006,1006,2289
20230725,190200,323533682,1006,1006,1006,1006,0
20230725,190100,323533682,1006,1006,1006,1006,0
20230725,190000,323533682,1006,1006,1006,1006,0
20230725,185900,323533682,1006,1006,1006,1006,0
20230725,185800,323533682,1006,1006,1006,1006,0
20230725,185700,323533682,1006,1006,1006,1006,0
20230725,185600,323533682,1006,1006,1006,1006,0
20230725,185500,323533682,1006,1006,1006,1006,0
20230725,185400,323533682,1006,1006,1006,1006,0
20230725,185300,323533682,1006,1006,1006,1006,0
20230725,185200,323533682,1006,1006,1006,1006,0
20230725,185100,323533682,1006,1006,1006,1006,0
20230725,185000,323533682,1006,1006,1006,1006,0
20230725,184900,323533682,1006,1006,1006,1006,0
20230725,184800,323533682,1006,1006,1006,1006,0
20230725,184700,323533682,1006,1006,1006,1006,0
20230725,184600,323533682,1006,1006,1006,1006,0
20230725,184500,323533682,1006,1006,1006,1006,0
20230725,184400,323533682,1006,1006,1006,1006,0
20230725,184300,323533682,1006,1006,1006,1006,0
20230725,184200,323533682,1006,1006,1006,1006,0
20230725,184100,323533682,1006,1006,1006,1006,0
20230725,184000,323533682,1006,1006,1006,1006,0
20230725,183900,323533682,1006,1006,1006,1006,0
20230725,183800,323533682,1006,1006,1006,1006,0
20230725,183700,323533682,1006,1006,1006,1006,0
20230725,183600,323533682,1006,1006,1006,1006,0
20230725,183500,323533682,1006,1006,1006,1006,0
20230725,183400,323533682,1006,1006,1006,1006,0
20230725,183300,323533682,1006,1006,1006,1006,2289
20230725,183200,323533682,1006,1006,1006,1006,0
20230725,183100,323533682,1006,1006,1006,1006,0
20230725,183000,323533682,1006,1006,1006,1006,0
20230725,182900,323533682,1006,1006,1006,1006,0
20230725,182800,323533682,1006,1006,1006,1006,0
20230725,182700,323533682,1006,1006,1006,1006,0
20230725,182600,323533682,1006,1006,1006,1006,0
20230725,182500,323533682,1006,1006,1006,1006,0
20230725,182400,323533682,1006,1006,1006,1006,0
20230725,182300,323533682,1006,1006,1006,1006,0
20230725,182200,323533682,1006,1006,1006,1006,0
20230725,182100,323533682,1006,1006,1006,1006,0
20230725,182000,323533682,1006,1006,1006,1006,0
20230725,181900,323533682,1006,1006,1006,1006,0
20230725,181800,323533682,1006,1006,1006,1006,0
20230725,181700,323533682,1006,1006,1006,1006,0
20230725,181600,323533682,1006,1006,1006,1006,0
20230725,181500,323533682,1006,1006,1006,1006,0
20230725,181400,323533682,1006,1006,1006,1006,0
20230725,181300,323533682,1006,1006,1006,1006,0
20230725,181200,323533682,1006,1006,1006,1006,0
20230725,181100,323533682,1006,1006,1006,1006,0
20230725,181000,323533682,1006,1006,1006,1006,0
20230725,180900,323533682,1006,1006,1006,1006,0
20230725,180800,323533682,1006,1006,1006,1006,0
20230725,180700,323533682,1006,1006,1006,1006,0
20230725,180600,323533682,1006,1006,1006,1006,0
20230725,180500,323533682,1006,1006,1006,1006,0
20230725,180400,323533682,1006,1006,1006,1006,0
20230725,180300,323533682,1006,1006,1006,1006,2289
20230725,180200,323533682,1006,1006,1006,1006,0
20230725,180100,323533682,1006,1006,1006,1006,0
20230725,180000,323533682,1006,1006,1006,1006,0
20230725,175900,323533682,1006,1006,1006,1006,0
20230725,175800,323533682,1006,1006,1006,1006,0
20230725,175700,323533682,1006,1006,1006,1006,0
20230725,175600,323533682,1006,1006,1006,1006,0
20230725,175500,323533682,1006,1006,1006,1006,0
20230725,175400,323533682,1006,1006,1006,1006,0
20230725,175300,323533682,1006,1006,1006,1006,0
20230725,175200,323533682,1006,1006,1006,1006,0
20230725,175100,323533682,1006,1006,1006,1006,0
20230725,175000,323533682,1006,1006,1006,1006,0
20230725,174900,323533682,1006,1006,1006,1006,0
20230725,174800,323533682,1006,1006,1006,1006,0
20230725,174700,323533682,1006,1006,1006,1006,0
20230725,174600,323533682,1006,1006,1006,1006,0
20230725,174500,323533682,1006,1006,1006,1006,0
20230725,174400,323533682,1006,1006,1006,1006,0
20230725,174300,323533682,1006,1006,1006,1006,0
20230725,174200,323533682,1006,1006,1006,1006,0
20230725,174100,323533682,1006,1006,1006,1006,0
20230725,174000,323533682,1006,1006,1006,1006,0
20230725,173900,323533682,1006,1006,1006,1006,0
20230725,173800,323533682,1006,1006,1006,1006,0
20230725,173700,323533682,1006,1006,1006,1006,0
20230725,173600,323533682,1006,1006,1006,1006,0
20230725,173500,323533682,1006,1006,1006,1006,0
20230725,173400,323533682,1006,1006,1006,1006,0
20230725,173300,323533682,1006,1006,1006,1006,2289
20230725,173200,323533682,1006,1006,1006,1006,0
20230725,173100,323533682,1006,1006,1006,1006,0
20230725,173000,323533682,1006,1006,1006,1006,0
20230725,172900,323533682,1006,1006,1006,1006,0
20230725,172800,323533682,1006,1006,1006,1006,0
20230725,172700,323533682,1006,1006,1006,1006,0
20230725,172600,323533682,1006,1006,1006,1006,0
20230725,172500,323533682,1006,1006,1006,1006,0
20230725,172400,323533682,1006,1006,1006,1006,0
20230725,172300,323533682,1006,1006,1006,1006,0
20230725,172200,323533682,1006,1006,1006,1006,0
20230725,172100,323533682,1006,1006,1006,1006,0
20230725,172000,323533682,1006,1006,1006,1006,0
20230725,171900,323533682,1006,1006,1006,1006,0
20230725,171800,323533682,1006,1006,1006,1006,0
20230725,171700,323533682,1006,1006,1006,1006,0
20230725,171600,323533682,1006,1006,1006,1006,0
20230725,171500,323533682,1006,1006,1006,1006,0
20230725,171400,323533682,1006,1006,1006,1006,0
20230725,171300,323533682,1006,1006,1006,1006,0
20230725,171200,323533682,1006,1006,1006,1006,0
20230725,171100,323533682,1006,1006,1006,1006,0
20230725,171000,323533682,1006,1006,1006,1006,0
20230725,170900,323533682,1006,1006,1006,1006,0
20230725,170800,323533682,1006,1006,1006,1006,0
20230725,170700,323533682,1006,1006,1006,1006,0
20230725,170600,323533682,1006,1006,1006,1006,0
20230725,170500,323533682,1006,1006,1006,1006,0
20230725,170400,323533682,1006,1006,1006,1006,0
20230725,170300,323533682,1006,1006,1006,1006,2289
20230725,170200,323533682,1006,1006,1006,1006,0
20230725,170100,323533682,1006,1006,1006,1006,0
20230725,170000,323533682,1006,1006,1006,1006,0
20230725,165900,323533682,1006,1006,1006,1006,0
20230725,165800,323533682,1006,1006,1006,1006,0
20230725,165700,323533682,1006,1006,1006,1006,0
20230725,165600,323533682,1006,1006,1006,1006,0
20230725,165500,323533682,1006,1006,1006,1006,0
20230725,165400,323533682,1006,1006,1006,1006,0
20230725,165300,323533682,1006,1006,1006,1006,0
20230725,165200,323533682,1006,1006,1006,1006,0
20230725,165100,323533682,1006,1006,1006,1006,0
20230725,165000,323533682,1006,1006,1006,1006,0
20230725,164900,323533682,1006,1006,1006,1006,0
20230725,164800,323533682,1006,1006,1006,1006,0
20230725,164700,323533682,1006,1006,1006,1006,0
20230725,164600,323533682,1006,1006,1006,1006,0
20230725,164500,323533682,1006,1006,1006,1006,0
20230725,164400,323533682,1006,1006,1006,1006,0
20230725,164300,323533682,1006,1006,1006,1006,0
20230725,164200,323533682,1006,1006,1006,1006,0
20230725,164100,323533682,1006,1006,1006,1006,0
20230725,164000,323533682,1006,1006,1006,1006,0
20230725,163900,323533682,1006,1006,1006,1006,0
20230725,163800,323533682,1006,1006,1006,1006,0
20230725,163700,323533682,1006,1006,1006,1006,0
20230725,163600,323533682,1006,1006,1006,1006,0
20230725,163500,323533682,1006,1006,1006,1006,0
20230725,163400,323533682,1006,1006,1006,1006,0
20230725,163300,323533682,1006,1006,1006,1006,2289
20230725,163200,323533682,1006,1006,1006,1006,0
20230725,163100,323533682,1006,1006,1006,1006,0
20230725,163000,323533682,1006,1006,1006,1006,0
20230725,162900,323533682,1006,1006,1006,1006,0
20230725,162800,323533682,1006,1006,1006,1006,0
20230725,162700,323533682,1006,1006,1006,1006,0
20230725,162600,323533682,1006,1006,1006,1006,0
20230725,162500,323533682,1006,1006,1006,1006,0
20230725,162400,323533682,1006,1006,1006,1006,0
20230725,162300,323533682,1006,1006,1006,1006,0
20230725,162200,323533682,1006,1006,1006,1006,0
20230725,162100,323533682,1006,1006,1006,1006,0
20230725,162000,323533682,1006,1006,1006,1006,0
20230725,161900,323533682,1006,1006,1006,1006,0
20230725,161800,323533682,1006,1006,1006,1006,0
20230725,161700,323533682,1006,1006,1006,1006,0
20230725,161600,323533682,1006,1006,1006,1006,0
20230725,161500,323533682,1006,1006,1006,1006,0
20230725,161400,323533682,1006,1006,1006,1006,0
20230725,161300,323533682,1006,1006,1006,1006,0
20230725,161200,323533682,1006,1006,1006,1006,0
20230725,161100,323533682,1006,1006,1006,1006,0
20230725,161000,323533682,1006,1006,1006,1006,0
20230725,160900,323533682,1006,1006,1006,1006,0
20230725,160800,323533682,1006,1006,1006,1006,0
20230725,160700,323533682,1006,1006,1006,1006,0
20230725,160600,323533682,1006,1006,1006,1006,0
20230725,160500,323533682,1006,1006,1006,1006,0
20230725,160400,323533682,1006,1006,1006,1006,0
20230725,160300,323533682,1006,1006,1006,1006,2289
20230725,160200,323533682,1006,1006,1006,1006,0
20230725,160100,323533682,1006,1006,1006,1006,0
20230725,160000,323533682,1006,1006,1006,1006,0
20230725,155900,323533682,1006,1006,1006,1006,0
20230725,155800,323533682,1006,1006,1006,1006,0
20230725,155700,323533682,1006,1006,1006,1006,0
20230725,155600,323533682,1006,1006,1006,1006,0
20230725,155500,323533682,1006,1006,1006,1006,0
20230725,155400,323533682,1006,1006,1006,1006,0
20230725,155300,323533682,1006,1006,1006,1006,0
20230725,155200,323533682,1006,1006,1006,1006,0
20230725,155100,323533682,1006,1006,1006,1006,0
20230725,155000,323533682,1006,1006,1006,1006,0
20230725,154900,323533682,1006,1006,1006,1006,0
20230725,154800,323533682,1006,1006,1006,1006,0
20230725,154700,323533682,1006,1006,1006,1006,0
20230725,154600,323533682,1006,1006,1006,1006,0
20230725,154500,323533682,1006,1006,1006,1006,0
20230725,154400,323533682,1006,1006,1006,1006,0
20230725,154300,323533682,1006,1006,1006,1006,0
20230725,154200,323533682,1006,1006,1006,1006,0
20230725,154100,323533682,1006,1006,1006,1006,0
20230725,154000,323533682,1006,1006,1006,1006,0
20230725,153900,323533682,1006,1006,1006,1006,0
20230725,153800,323533682,1006,1006,1006,1006,0
20230725,153700,323533682,1006,1006,1006,1006,0
20230725,153600,323533682,1006,1006,1006,1006,0
20230725,153500,323533682,1006,1006,1006,1006,0
20230725,153400,323533682,1006,1006,1006,1006,0
20230725,153300,323533682,1006,1006,1006,1006,2289
20230725,153200,323533682,1006,1006,1006,1006,0
20230725,153100,323533682,1006,1006,1006,1006,0
20230725,153000,323533682,1006,1006,1006,1006,2289
20230725,152900,321230948,1006,1006,1006,1006,0
20230725,152800,321230948,1006,1006,1006,1006,0
20230725,152700,321230948,1006,1006,1006,1006,0
20230725,152600,321230948,1006,1006,1006,1006,0
20230725,152500,321230948,1006,1006,1006,1006,0
20230725,152400,321230948,1006,1006,1006,1006,0
20230725,152300,321230948,1006,1006,1006,1006,0
20230725,152200,321230948,1006,1006,1006,1006,0
20230725,152100,321230948,1006,1006,1006,1006,0
20230725,152000,321230948,1006,1006,1006,1006,0
20230725,151900,321230948,1006,998,1006,998,3652
20230725,151800,317571930,999,999,999,999,0
20230725,151700,317571930,999,999,999,999,0
20230725,151600,317571930,999,995,999,992,7440
20230725,151500,310191089,1000,1000,1000,1000,0
20230725,151400,310191089,1000,998,1000,993,5201
20230725,151300,305026239,993,1000,1000,993,9278
20230725,151200,295801066,1001,1001,1001,1001,5
20230725,151100,295796061,1005,1005,1005,1005,0
20230725,151000,295796061,1005,1005,1005,1005,0
20230725,150900,295796061,1005,1005,1005,1005,0
20230725,150800,295796061,1005,1005,1005,1005,0
20230725,150700,295796061,1005,1005,1005,1005,0
20230725,150600,295796061,1005,1005,1005,1005,0
20230725,150500,295796061,1005,1005,1005,1005,0
20230725,150400,295796061,1005,1005,1005,1005,0
20230725,150300,295796061,1005,1005,1005,1005,0
20230725,150200,295796061,1005,1005,1005,1005,19
20230725,150100,295776966,1005,1005,1005,1005,0
20230725,150000,295776966,1005,1005,1005,1005,2
20230725,145900,295774956,1008,1008,1008,1008,0
20230725,145800,295774956,1008,1008,1008,1008,0
20230725,145700,295774956,1008,1008,1008,1008,0
20230725,145600,295774956,1008,1008,1008,1008,0
20230725,145500,295774956,1008,1008,1008,1008,0
20230725,145400,295774956,1008,1008,1008,1008,0
20230725,145300,295774956,1008,1008,1008,1008,0
20230725,145200,295774956,1008,1008,1008,1008,0
20230725,145100,295774956,1008,1008,1008,1008,0
20230725,145000,295774956,1008,1008,1008,1008,0
20230725,144900,295774956,1008,987,1008,987,59600
20230725,144800,236284454,985,985,985,985,3769
20230725,144700,232571989,986,986,986,986,24
20230725,144600,232548325,986,986,986,986,0
20230725,144500,232548325,986,986,986,986,3188
20230725,144400,229404957,987,987,987,987,11
20230725,144300,229394100,986,986,986,986,224
20230725,144200,229173236,986,986,986,986,129
20230725,144100,229046042,986,986,986,986,0
20230725,144000,229046042,986,986,986,986,100
20230725,143900,228947442,986,986,986,986,5
20230725,143800,228942512,986,986,986,986,100
20230725,143700,228843912,985,985,985,985,0
20230725,143600,228843912,985,986,986,985,214
20230725,143500,228633120,985,985,985,985,0
20230725,143400,228633120,985,985,985,985,0
20230725,143300,228633120,985,985,985,985,0
20230725,143200,228633120,985,985,985,985,0
20230725,143100,228633120,985,985,985,985,0
20230725,143000,228633120,985,985,985,985,0
20230725,142900,228633120,985,985,985,985,0
20230725,142800,228633120,985,985,985,985,0
20230725,142700,228633120,985,985,985,985,11
20230725,142600,228622285,985,985,985,985,10
20230725,142500,228612435,985,987,987,985,653
20230725,142400,227967944,987,987,987,987,0
20230725,142300,227967944,987,985,987,985,502
20230725,142200,227473470,985,985,985,985,0
20230725,142100,227473470,985,985,985,985,0
20230725,142000,227473470,985,985,985,985,101
20230725,141900,227373985,984,984,984,984,0
20230725,141800,227373985,984,984,984,984,0
20230725,141700,227373985,984,984,984,984,0
20230725,141600,227373985,984,984,984,984,937
20230725,141500,226451977,983,983,983,983,0
20230725,141400,226451977,983,983,983,983,0
20230725,141300,226451977,983,983,983,983,0
20230725,141200,226451977,983,983,983,983,0
20230725,141100,226451977,983,983,983,983,0
20230725,141000,226451977,983,983,983,983,0
20230725,140900,226451977,983,983,983,983,638
20230725,140800,225824823,983,983,983,983,0
20230725,140700,225824823,983,983,983,983,0
20230725,140600,225824823,983,982,983,982,1030
20230725,140500,224813333,983,983,983,983,400
20230725,140400,224420133,983,983,983,983,1
20230725,140300,224419150,983,983,983,983,1
20230725,140200,224418167,982,982,982,982,1146
20230725,140100,223292795,982,982,982,982,0
20230725,140000,223292795,982,982,982,982,0
20230725,135900,223292795,982,982,982,982,0
20230725,135800,223292795,982,982,982,982,1236
20230725,135700,222079043,983,983,983,983,0
20230725,135600,222079043,983,983,983,983,295
20230725,135500,221789058,982,982,982,982,0
20230725,135400,221789058,982,982,982,982,520
20230725,135300,221278418,983,983,983,983,20
20230725,135200,221258758,982,982,982,982,0
20230725,135100,221258758,982,983,983,982,1176
20230725,135000,220103925,982,982,982,982,221
20230725,134900,219886903,983,983,983,983,7
20230725,134800,219880022,983,983,983,983,212
20230725,134700,219671626,983,983,983,983,287
20230725,134600,219389505,983,984,984,983,2568
20230725,134500,216865141,985,986,986,985,20
20230725,134400,216845435,986,986,986,986,0
20230725,134300,216845435,986,986,986,986,0
20230725,134200,216845435,986,986,986,986,0
20230725,134100,216845435,986,986,986,986,0
20230725,134000,216845435,986,986,986,986,0
20230725,133900,216845435,986,986,986,986,0
20230725,133800,216845435,986,986,986,986,0
20230725,133700,216845435,986,986,986,986,0
20230725,133600,216845435,986,986,986,986,0
20230725,133500,216845435,986,986,986,986,700
20230725,133400,216155235,986,986,986,986,133
20230725,133300,216024097,986,986,986,986,0
20230725,133200,216024097,986,986,986,986,901
20230725,133100,215135711,986,986,986,986,4
20230725,133000,215131767,983,985,985,983,4997
20230725,132900,210211395,986,986,986,986,171
20230725,132800,210042789,986,986,986,986,360
20230725,132700,209687829,986,986,986,986,10
20230725,132600,209677969,985,985,985,985,0
20230725,132500,209677969,985,985,985,985,86
20230725,132400,209593259,984,984,984,984,0
20230725,132300,209593259,984,985,985,984,4959
20230725,132200,204709644,984,984,984,984,1
20230725,132100,204708660,984,984,985,984,540
20230725,132000,204176779,985,984,985,984,156
20230725,131900,204023131,985,985,985,984,32
20230725,131800,203991620,985,985,985,985,196
20230725,131700,203798560,986,985,986,985,42
20230725,131600,203757180,985,985,986,985,726
20230725,131500,203041363,985,985,985,985,152
20230725,131400,202891643,986,986,986,985,131
20230725,131300,202762478,986,986,986,986,9
20230725,131200,202753604,986,985,986,982,1266
20230725,131100,201510013,986,986,986,986,1
20230725,131000,201509027,986,985,986,985,502
20230725,130900,201014105,986,985,986,985,1079
20230725,130800,199951081,986,985,986,982,1150
20230725,130700,198821552,985,985,985,985,21
20230725,130600,198800867,986,986,986,986,1
20230725,130500,198799881,980,980,980,980,4453
20230725,130400,194435941,980,984,984,980,11761
20230725,130300,182898485,989,989,989,989,27
20230725,130200,182871782,988,983,988,981,7323
20230725,130100,175675136,982,985,985,982,5997
20230725,130000,169778906,984,986,986,984,1574
20230725,125900,168227751,986,986,987,986,2725
20230725,125800,165538889,986,986,986,986,1810
20230725,125700,163754229,983,986,986,983,556
20230725,125600,163207677,983,983,983,983,0
20230725,125500,163207677,983,987,987,983,1280
20230725,125400,161947462,987,987,987,987,108
20230725,125300,161840866,987,987,987,987,100
20230725,125200,161742166,987,987,987,987,201
20230725,125100,161543779,987,987,987,987,0
20230725,125000,161543779,987,987,987,981,2998
20230725,124900,158593717,987,987,987,987,185
20230725,124800,158411122,987,987,987,987,200
20230725,124700,158213722,987,986,987,980,10321
20230725,124600,148083304,987,989,989,987,393
20230725,124500,147694980,989,989,989,989,4755
20230725,124400,142992285,984,983,984,983,8537
20230725,124300,134595059,982,984,984,982,16673
20230725,124200,118212752,984,984,984,984,595
20230725,124100,117627272,984,989,989,984,1989
20230725,124000,115666153,989,990,990,989,1458
20230725,123900,114224119,990,991,991,990,5363
20230725,123800,108914609,990,990,990,990,0
20230725,123700,108914609,990,997,997,990,32940
20230725,123600,76269243,997,1000,1000,997,90
20230725,123500,76179246,1000,1000,1000,1000,51
20230725,123400,76128246,995,998,999,995,5846
20230725,123300,70304722,996,999,999,996,7995
20230725,123200,62334657,1000,1001,1001,1000,12791
20230725,123100,49543101,1003,1003,1003,1003,0
20230725,123000,49543101,1003,1001,1003,1001,6058
20230725,122900,43479041,1001,1002,1002,1001,4160
20230725,122800,39313104,1003,1003,1003,1003,0
20230725,122700,39313104,1003,1003,1003,1003,0
20230725,122600,39313104,1003,1003,1003,1003,0
20230725,122500,39313104,1003,1003,1003,1003,0
20230725,122400,39313104,1003,1003,1003,1003,224
20230725,122300,39088432,1003,1003,1003,1003,1
20230725,122200,39087429,1002,1002,1002,1002,90
20230725,122100,38997249,1003,1003,1003,1003,0
20230725,122000,38997249,1003,1003,1003,1003,0
20230725,121900,38997249,1003,1003,1003,1003,7
20230725,121800,38990228,1004,1004,1004,1004,0
20230725,121700,38990228,1004,1004,1004,1004,0
20230725,121600,38990228,1004,1004,1004,1004,0
20230725,121500,38990228,1004,1004,1004,1004,0
20230725,121400,38990228,1004,1004,1004,1004,100
20230725,121300,38889828,1004,1004,1004,1004,3
20230725,121200,38886816,1004,1004,1004,1004,499
20230725,121100,38385820,1006,1006,1006,1006,0
20230725,121000,38385820,1006,1006,1006,1006,0
20230725,120900,38385820,1006,1006,1006,1006,3
20230725,120800,38382802,1007,1007,1007,1007,11
20230725,120700,38371725,1007,1007,1007,1007,0
20230725,120600,38371725,1007,1007,1007,1007,1
20230725,120500,38370718,1007,1007,1007,1007,0
20230725,120400,38370718,1007,1007,1007,1007,0
20230725,120300,38370718,1007,1007,1007,1007,0
20230725,120200,38370718,1007,1007,1007,1007,0
20230725,120100,38370718,1007,1007,1007,1007,0
20230725,120000,38370718,1007,1007,1007,1007,2
20230725,115900,38368704,1007,1007,1007,1007,0
20230725,115800,38368704,1007,1007,1007,1007,0
20230725,115700,38368704,1007,1007,1007,1007,2
20230725,115600,38366690,1007,1007,1007,1007,0
20230725,115500,38366690,1007,1007,1007,1007,0
20230725,115400,38366690,1007,1007,1007,1007,0
20230725,115300,38366690,1007,1007,1007,1007,0
20230725,115200,38366690,1007,1007,1007,1007,0
20230725,115100,38366690,1007,1007,1007,1007,0
20230725,115000,38366690,1007,1007,1007,1007,0
20230725,114900,38366690,1007,1007,1007,1007,0
20230725,114800,38366690,1007,1007,1007,1007,0
20230725,114700,38366690,1007,1007,1007,1007,0
20230725,114600,38366690,1007,1007,1007,1007,0
20230725,114500,38366690,1007,1007,1007,1007,21
20230725,114400,38345543,1007,1007,1007,1007,0
20230725,114300,38345543,1007,1007,1007,1007,0
20230725,114200,38345543,1007,1007,1007,1007,2
20230725,114100,38343529,1007,1007,1007,1007,0
20230725,114000,38343529,1007,1007,1007,1007,2
20230725,113900,38341515,1008,1008,1008,1008,0
20230725,113800,38341515,1008,1008,1008,1008,0
20230725,113700,38341515,1008,1008,1008,1008,0
20230725,113600,38341515,1008,1008,1008,1008,0
20230725,113500,38341515,1008,1008,1008,1008,0
20230725,113400,38341515,1008,1008,1008,1008,0
20230725,113300,38341515,1008,1008,1008,1008,0
20230725,113200,38341515,1008,1008,1008,1008,0
20230725,113100,38341515,1008,1008,1008,1008,0
20230725,113000,38341515,1008,1008,1008,1008,1
20230725,112900,38340507,1003,1003,1003,1003,2
20230725,112800,38338501,1003,1003,1003,1003,5
20230725,112700,38333486,1002,1002,1002,1002,0
20230725,112600,38333486,1002,1007,1007,1002,100
20230725,112500,38233232,1008,1008,1008,1008,2
20230725,112400,38231216,1008,1008,1008,1008,0
20230725,112300,38231216,1008,1008,1008,1008,0
20230725,112200,38231216,1008,1008,1008,1008,1
20230725,112100,38230208,1008,1008,1008,1008,0
20230725,112000,38230208,1008,1008,1008,1008,1
20230725,111900,38229200,1008,1008,1008,1008,0
20230725,111800,38229200,1008,1008,1008,1008,0
20230725,111700,38229200,1008,1008,1008,1008,0
20230725,111600,38229200,1008,1008,1008,1008,0
20230725,111500,38229200,1008,1008,1008,1008,0
20230725,111400,38229200,1008,1008,1008,1008,0
20230725,111300,38229200,1008,1008,1008,1008,0
20230725,111200,38229200,1008,1008,1008,1008,1
20230725,111100,38228192,1002,1002,1002,1002,0
20230725,111000,38228192,1002,1002,1002,1002,0
20230725,110900,38228192,1002,1002,1002,1002,403
20230725,110800,37824386,1002,1003,1003,1002,4
20230725,110700,37820377,1002,1007,1007,1002,5234
20230725,110600,32575645,1006,1006,1006,1006,0
20230725,110500,32575645,1006,1006,1006,1006,0
20230725,110400,32575645,1006,1007,1007,1006,4
20230725,110300,32571620,1006,1006,1006,1006,0
20230725,110200,32571620,1006,1006,1006,1006,40
20230725,110100,32531380,1007,1007,1007,1007,38
20230725,110000,32493114,1008,1008,1008,1008,1
20230725,105900,32492106,1008,1008,1008,1008,0
20230725,105800,32492106,1008,1008,1008,1008,0
20230725,105700,32492106,1008,1008,1008,1008,1
20230725,105600,32491098,1008,1008,1008,1008,0
20230725,105500,32491098,1008,1008,1008,1008,0
20230725,105400,32491098,1008,1008,1008,1008,1
20230725,105300,32490090,1008,1008,1008,1008,0
20230725,105200,32490090,1008,1008,1008,1008,0
20230725,105100,32490090,1008,1008,1008,1008,1
20230725,105000,32489082,1008,1008,1008,1008,6
20230725,104900,32483034,1009,1009,1009,1009,151
20230725,104800,32330675,1009,1009,1009,1009,1
20230725,104700,32329666,1009,1009,1009,1009,0
20230725,104600,32329666,1009,1009,1009,1009,0
20230725,104500,32329666,1009,1009,1009,1009,1
20230725,104400,32328657,1009,1009,1009,1009,0
20230725,104300,32328657,1009,1009,1009,1009,0
20230725,104200,32328657,1009,1009,1009,1009,1
20230725,104100,32327648,1009,1009,1009,1009,0
20230725,104000,32327648,1009,1009,1009,1009,1
20230725,103900,32326639,1009,1009,1009,1009,0
20230725,103800,32326639,1009,1009,1009,1009,308
20230725,103700,32015867,1009,1009,1009,1009,1
20230725,103600,32014858,1008,1008,1008,1008,0
20230725,103500,32014858,1008,1008,1008,1008,0
20230725,103400,32014858,1008,1010,1011,1008,205
20230725,103300,31808006,1011,1010,1011,1010,25
20230725,103200,31782733,1009,1009,1009,1009,6
20230725,103100,31776679,1009,1009,1009,1009,1
20230725,103000,31775670,1009,1009,1009,1009,0
20230725,102900,31775670,1009,1009,1009,1009,0
20230725,102800,31775670,1009,1009,1009,1009,1
20230725,102700,31774661,1010,1010,1010,1010,0
20230725,102600,31774661,1010,1010,1010,1010,0
20230725,102500,31774661,1010,1010,1010,1010,0
20230725,102400,31774661,1010,1008,1010,1008,20000
20230725,102300,11582605,1008,1008,1008,1008,0
20230725,102200,11582605,1008,1008,1008,1008,1
20230725,102100,11581597,1008,1008,1008,1008,100
20230725,102000,11480797,1008,1008,1008,1008,1
20230725,101900,11479789,1008,1008,1008,1008,2
20230725,101800,11477773,1008,1008,1008,1008,0
20230725,101700,11477773,1008,1008,1008,1008,2
20230725,101600,11475757,1008,1008,1008,1008,0
20230725,101500,11475757,1008,1008,1008,1008,2
20230725,101400,11473741,1008,1007,1008,1007,14
20230725,101300,11459642,1008,1008,1008,1008,0
20230725,101200,11459642,1008,1008,1008,1008,0
20230725,101100,11459642,1008,1008,1008,1008,1
20230725,101000,11458634,1008,1008,1008,1008,0
20230725,100900,11458634,1008,1008,1008,1008,0
20230725,100800,11458634,1008,1008,1008,1008,1
20230725,100700,11457626,1008,1008,1008,1008,0
20230725,100600,11457626,1008,1008,1008,1008,100
20230725,100500,11356826,1008,1007,1008,1007,5
20230725,100400,11351790,1007,1007,1007,1007,0
20230725,100300,11351790,1007,1007,1007,1007,1
20230725,100200,11350783,1007,1007,1007,1007,0
20230725,100100,11350783,1007,1007,1007,1007,1
20230725,100000,11349776,1008,1008,1008,1008,11
20230725,095900,11338688,1008,1008,1008,1008,0
20230725,095800,11338688,1008,1008,1008,1008,0
20230725,095700,11338688,1008,1008,1008,1008,1
20230725,095600,11337680,1009,1009,1009,1009,297
20230725,095500,11038007,1009,1009,1009,1009,100
20230725,095400,10937107,1009,1007,1010,1007,4581
20230725,095300,6314293,1007,1007,1007,1007,0
20230725,095200,6314293,1007,1007,1007,1007,0
20230725,095100,6314293,1007,1007,1007,1007,1
20230725,095000,6313286,1007,1007,1007,1007,1
20230725,094900,6312279,1008,1008,1008,1008,0
20230725,094800,6312279,1008,1008,1008,1008,2
20230725,094700,6310263,1008,1008,1008,1008,0
20230725,094600,6310263,1008,1008,1008,1008,0
20230725,094500,6310263,1008,1008,1008,1008,2
20230725,094400,6308247,1008,1008,1008,1008,0
20230725,094300,6308247,1008,1008,1008,1008,0
20230725,094200,6308247,1008,1008,1008,1008,1
20230725,094100,6307239,1008,1008,1008,1008,0
20230725,094000,6307239,1008,1008,1008,1008,1
20230725,093900,6306231,1007,1007,1007,1007,1
20230725,093800,6305224,1008,1008,1008,1008,2
20230725,093700,6303208,1008,1008,1008,1008,1
20230725,093600,6302200,1007,1007,1007,1007,1
20230725,093500,6301193,1008,1008,1008,1008,0
20230725,093400,6301193,1008,1006,1008,1005,22
20230725,093300,6279044,1006,1006,1006,1006,2
20230725,093200,6277032,1002,1002,1002,1002,111
20230725,093100,6165810,1001,1001,1001,1001,0
20230725,093000,6165810,1001,1000,1001,1000,40
20230725,092900,6125799,1000,1000,1000,1000,5
20230725,092800,6120799,1001,1002,1002,1001,174
20230725,092700,5946622,1002,1002,1002,1002,1
20230725,092600,5945620,1002,1001,1002,1001,6
20230725,092500,5939613,1002,1001,1002,1001,15
20230725,092400,5924590,1001,1001,1001,1001,4
20230725,092300,5920586,1002,1002,1002,1002,0
20230725,092200,5920586,1002,1002,1002,1002,23
20230725,092100,5897540,1002,1002,1002,1002,1
20230725,092000,5896538,1002,1002,1002,1002,1
20230725,091900,5895536,1002,1001,1002,1001,19
20230725,091800,5876511,1002,1002,1002,1002,0
20230725,091700,5876511,1002,1002,1002,1002,1
20230725,091600,5875509,1002,1002,1002,1002,0
20230725,091500,5875509,1002,1002,1002,1002,0
20230725,091400,5875509,1002,1002,1002,1002,2
20230725,091300,5873505,999,1001,1001,999,1500
20230725,091200,4374453,1002,1002,1002,1002,0
20230725,091100,4374453,1002,1002,1002,1002,1
20230725,091000,4373451,1002,1002,1002,1002,0
20230725,090900,4373451,1002,1002,1002,1002,2
20230725,090800,4371447,1002,1002,1002,1002,11
20230725,090700,4360425,1002,1002,1002,1002,50
20230725,090600,4310325,999,999,999,999,0
20230725,090500,4310325,999,1000,1000,999,4028
20230725,090400,283331,1001,1002,1002,1001,92
20230725,090300,191228,1003,1005,1005,1003,70
20230725,090200,121003,1005,1005,1006,1005,21
20230725,090100,99888,1006,1006,1006,1006,1
20230725,090000,98882,1009,1009,1009,1009,98