KissMeData/033170/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,190700,1813510679,1415,1415,1415,1415,17954
20230725,190600,1813510679,1415,1415,1415,1415,0
20230725,190500,1813510679,1415,1415,1415,1415,0
20230725,190400,1813510679,1415,1415,1415,1415,0
20230725,190300,1813510679,1415,1415,1415,1415,0
20230725,190200,1813510679,1415,1415,1415,1415,0
20230725,190100,1813510679,1415,1415,1415,1415,0
20230725,190000,1813510679,1415,1415,1415,1415,0
20230725,185900,1813510679,1415,1415,1415,1415,0
20230725,185800,1813510679,1415,1415,1415,1415,0
20230725,185700,1813510679,1415,1415,1415,1415,0
20230725,185600,1813510679,1415,1415,1415,1415,0
20230725,185500,1813510679,1415,1415,1415,1415,0
20230725,185400,1813510679,1415,1415,1415,1415,0
20230725,185300,1813510679,1415,1415,1415,1415,0
20230725,185200,1813510679,1415,1415,1415,1415,0
20230725,185100,1813510679,1415,1415,1415,1415,0
20230725,185000,1813510679,1415,1415,1415,1415,0
20230725,184900,1813510679,1415,1415,1415,1415,0
20230725,184800,1813510679,1415,1415,1415,1415,0
20230725,184700,1813510679,1415,1415,1415,1415,0
20230725,184600,1813510679,1415,1415,1415,1415,0
20230725,184500,1813510679,1415,1415,1415,1415,0
20230725,184400,1813510679,1415,1415,1415,1415,0
20230725,184300,1813510679,1415,1415,1415,1415,0
20230725,184200,1813510679,1415,1415,1415,1415,0
20230725,184100,1813510679,1415,1415,1415,1415,0
20230725,184000,1813510679,1415,1415,1415,1415,0
20230725,183900,1813510679,1415,1415,1415,1415,0
20230725,183800,1813510679,1415,1415,1415,1415,0
20230725,183700,1813510679,1415,1415,1415,1415,17954
20230725,183600,1813510679,1415,1415,1415,1415,0
20230725,183500,1813510679,1415,1415,1415,1415,0
20230725,183400,1813510679,1415,1415,1415,1415,0
20230725,183300,1813510679,1415,1415,1415,1415,0
20230725,183200,1813510679,1415,1415,1415,1415,0
20230725,183100,1813510679,1415,1415,1415,1415,0
20230725,183000,1813510679,1415,1415,1415,1415,0
20230725,182900,1813510679,1415,1415,1415,1415,0
20230725,182800,1813510679,1415,1415,1415,1415,0
20230725,182700,1813510679,1415,1415,1415,1415,0
20230725,182600,1813510679,1415,1415,1415,1415,0
20230725,182500,1813510679,1415,1415,1415,1415,0
20230725,182400,1813510679,1415,1415,1415,1415,0
20230725,182300,1813510679,1415,1415,1415,1415,0
20230725,182200,1813510679,1415,1415,1415,1415,0
20230725,182100,1813510679,1415,1415,1415,1415,0
20230725,182000,1813510679,1415,1415,1415,1415,0
20230725,181900,1813510679,1415,1415,1415,1415,0
20230725,181800,1813510679,1415,1415,1415,1415,0
20230725,181700,1813510679,1415,1415,1415,1415,0
20230725,181600,1813510679,1415,1415,1415,1415,0
20230725,181500,1813510679,1415,1415,1415,1415,0
20230725,181400,1813510679,1415,1415,1415,1415,0
20230725,181300,1813510679,1415,1415,1415,1415,0
20230725,181200,1813510679,1415,1415,1415,1415,0
20230725,181100,1813510679,1415,1415,1415,1415,0
20230725,181000,1813510679,1415,1415,1415,1415,0
20230725,180900,1813510679,1415,1415,1415,1415,0
20230725,180800,1813510679,1415,1415,1415,1415,0
20230725,180700,1813510679,1415,1415,1415,1415,17954
20230725,180600,1813510679,1415,1415,1415,1415,0
20230725,180500,1813510679,1415,1415,1415,1415,0
20230725,180400,1813510679,1415,1415,1415,1415,0
20230725,180300,1813510679,1415,1415,1415,1415,0
20230725,180200,1813510679,1415,1415,1415,1415,0
20230725,180100,1813510679,1415,1415,1415,1415,0
20230725,180000,1813510679,1415,1415,1415,1415,0
20230725,175900,1813510679,1415,1415,1415,1415,0
20230725,175800,1813510679,1415,1415,1415,1415,0
20230725,175700,1813510679,1415,1415,1415,1415,0
20230725,175600,1813510679,1415,1415,1415,1415,0
20230725,175500,1813510679,1415,1415,1415,1415,0
20230725,175400,1813510679,1415,1415,1415,1415,0
20230725,175300,1813510679,1415,1415,1415,1415,0
20230725,175200,1813510679,1415,1415,1415,1415,0
20230725,175100,1813510679,1415,1415,1415,1415,0
20230725,175000,1813510679,1415,1415,1415,1415,0
20230725,174900,1813510679,1415,1415,1415,1415,0
20230725,174800,1813510679,1415,1415,1415,1415,0
20230725,174700,1813510679,1415,1415,1415,1415,0
20230725,174600,1813510679,1415,1415,1415,1415,0
20230725,174500,1813510679,1415,1415,1415,1415,0
20230725,174400,1813510679,1415,1415,1415,1415,0
20230725,174300,1813510679,1415,1415,1415,1415,0
20230725,174200,1813510679,1415,1415,1415,1415,0
20230725,174100,1813510679,1415,1415,1415,1415,0
20230725,174000,1813510679,1415,1415,1415,1415,0
20230725,173900,1813510679,1415,1415,1415,1415,0
20230725,173800,1813510679,1415,1415,1415,1415,0
20230725,173700,1813510679,1415,1415,1415,1415,17954
20230725,173600,1813510679,1415,1415,1415,1415,0
20230725,173500,1813510679,1415,1415,1415,1415,0
20230725,173400,1813510679,1415,1415,1415,1415,0
20230725,173300,1813510679,1415,1415,1415,1415,0
20230725,173200,1813510679,1415,1415,1415,1415,0
20230725,173100,1813510679,1415,1415,1415,1415,0
20230725,173000,1813510679,1415,1415,1415,1415,0
20230725,172900,1813510679,1415,1415,1415,1415,0
20230725,172800,1813510679,1415,1415,1415,1415,0
20230725,172700,1813510679,1415,1415,1415,1415,0
20230725,172600,1813510679,1415,1415,1415,1415,0
20230725,172500,1813510679,1415,1415,1415,1415,0
20230725,172400,1813510679,1415,1415,1415,1415,0
20230725,172300,1813510679,1415,1415,1415,1415,0
20230725,172200,1813510679,1415,1415,1415,1415,0
20230725,172100,1813510679,1415,1415,1415,1415,0
20230725,172000,1813510679,1415,1415,1415,1415,0
20230725,171900,1813510679,1415,1415,1415,1415,0
20230725,171800,1813510679,1415,1415,1415,1415,0
20230725,171700,1813510679,1415,1415,1415,1415,0
20230725,171600,1813510679,1415,1415,1415,1415,0
20230725,171500,1813510679,1415,1415,1415,1415,0
20230725,171400,1813510679,1415,1415,1415,1415,0
20230725,171300,1813510679,1415,1415,1415,1415,0
20230725,171200,1813510679,1415,1415,1415,1415,0
20230725,171100,1813510679,1415,1415,1415,1415,0
20230725,171000,1813510679,1415,1415,1415,1415,0
20230725,170900,1813510679,1415,1415,1415,1415,0
20230725,170800,1813510679,1415,1415,1415,1415,0
20230725,170700,1813510679,1415,1415,1415,1415,17954
20230725,170600,1813510679,1415,1415,1415,1415,0
20230725,170500,1813510679,1415,1415,1415,1415,0
20230725,170400,1813510679,1415,1415,1415,1415,0
20230725,170300,1813510679,1415,1415,1415,1415,0
20230725,170200,1813510679,1415,1415,1415,1415,0
20230725,170100,1813510679,1415,1415,1415,1415,0
20230725,170000,1813510679,1415,1415,1415,1415,0
20230725,165900,1813510679,1415,1415,1415,1415,0
20230725,165800,1813510679,1415,1415,1415,1415,0
20230725,165700,1813510679,1415,1415,1415,1415,0
20230725,165600,1813510679,1415,1415,1415,1415,0
20230725,165500,1813510679,1415,1415,1415,1415,0
20230725,165400,1813510679,1415,1415,1415,1415,0
20230725,165300,1813510679,1415,1415,1415,1415,0
20230725,165200,1813510679,1415,1415,1415,1415,0
20230725,165100,1813510679,1415,1415,1415,1415,0
20230725,165000,1813510679,1415,1415,1415,1415,0
20230725,164900,1813510679,1415,1415,1415,1415,0
20230725,164800,1813510679,1415,1415,1415,1415,0
20230725,164700,1813510679,1415,1415,1415,1415,0
20230725,164600,1813510679,1415,1415,1415,1415,0
20230725,164500,1813510679,1415,1415,1415,1415,0
20230725,164400,1813510679,1415,1415,1415,1415,0
20230725,164300,1813510679,1415,1415,1415,1415,0
20230725,164200,1813510679,1415,1415,1415,1415,0
20230725,164100,1813510679,1415,1415,1415,1415,0
20230725,164000,1813510679,1415,1415,1415,1415,0
20230725,163900,1813510679,1415,1415,1415,1415,0
20230725,163800,1813510679,1415,1415,1415,1415,0
20230725,163700,1813510679,1415,1415,1415,1415,17954
20230725,163600,1813510679,1415,1415,1415,1415,0
20230725,163500,1813510679,1415,1415,1415,1415,0
20230725,163400,1813510679,1415,1415,1415,1415,0
20230725,163300,1813510679,1415,1415,1415,1415,0
20230725,163200,1813510679,1415,1415,1415,1415,0
20230725,163100,1813510679,1415,1415,1415,1415,0
20230725,163000,1813510679,1415,1415,1415,1415,0
20230725,162900,1813510679,1415,1415,1415,1415,0
20230725,162800,1813510679,1415,1415,1415,1415,0
20230725,162700,1813510679,1415,1415,1415,1415,0
20230725,162600,1813510679,1415,1415,1415,1415,0
20230725,162500,1813510679,1415,1415,1415,1415,0
20230725,162400,1813510679,1415,1415,1415,1415,0
20230725,162300,1813510679,1415,1415,1415,1415,0
20230725,162200,1813510679,1415,1415,1415,1415,0
20230725,162100,1813510679,1415,1415,1415,1415,0
20230725,162000,1813510679,1415,1415,1415,1415,0
20230725,161900,1813510679,1415,1415,1415,1415,0
20230725,161800,1813510679,1415,1415,1415,1415,0
20230725,161700,1813510679,1415,1415,1415,1415,0
20230725,161600,1813510679,1415,1415,1415,1415,0
20230725,161500,1813510679,1415,1415,1415,1415,0
20230725,161400,1813510679,1415,1415,1415,1415,0
20230725,161300,1813510679,1415,1415,1415,1415,0
20230725,161200,1813510679,1415,1415,1415,1415,0
20230725,161100,1813510679,1415,1415,1415,1415,0
20230725,161000,1813510679,1415,1415,1415,1415,0
20230725,160900,1813510679,1415,1415,1415,1415,0
20230725,160800,1813510679,1415,1415,1415,1415,0
20230725,160700,1813510679,1415,1415,1415,1415,17954
20230725,160600,1813510679,1415,1415,1415,1415,0
20230725,160500,1813510679,1415,1415,1415,1415,0
20230725,160400,1813510679,1415,1415,1415,1415,0
20230725,160300,1813510679,1415,1415,1415,1415,0
20230725,160200,1813510679,1415,1415,1415,1415,0
20230725,160100,1813510679,1415,1415,1415,1415,0
20230725,160000,1813510679,1415,1415,1415,1415,0
20230725,155900,1813510679,1415,1415,1415,1415,0
20230725,155800,1813510679,1415,1415,1415,1415,0
20230725,155700,1813510679,1415,1415,1415,1415,0
20230725,155600,1813510679,1415,1415,1415,1415,0
20230725,155500,1813510679,1415,1415,1415,1415,0
20230725,155400,1813510679,1415,1415,1415,1415,0
20230725,155300,1813510679,1415,1415,1415,1415,0
20230725,155200,1813510679,1415,1415,1415,1415,0
20230725,155100,1813510679,1415,1415,1415,1415,0
20230725,155000,1813510679,1415,1415,1415,1415,0
20230725,154900,1813510679,1415,1415,1415,1415,0
20230725,154800,1813510679,1415,1415,1415,1415,0
20230725,154700,1813510679,1415,1415,1415,1415,0
20230725,154600,1813510679,1415,1415,1415,1415,0
20230725,154500,1813510679,1415,1415,1415,1415,0
20230725,154400,1813510679,1415,1415,1415,1415,0
20230725,154300,1813510679,1415,1415,1415,1415,0
20230725,154200,1813510679,1415,1415,1415,1415,0
20230725,154100,1813510679,1415,1415,1415,1415,0
20230725,154000,1813510679,1415,1415,1415,1415,0
20230725,153900,1813510679,1415,1415,1415,1415,0
20230725,153800,1813510679,1415,1415,1415,1415,0
20230725,153700,1813510679,1415,1415,1415,1415,17954
20230725,153600,1813510679,1415,1415,1415,1415,0
20230725,153500,1813510679,1415,1415,1415,1415,0
20230725,153400,1813510679,1415,1415,1415,1415,0
20230725,153300,1813510679,1415,1415,1415,1415,0
20230725,153200,1813510679,1415,1415,1415,1415,0
20230725,153100,1813510679,1415,1415,1415,1415,0
20230725,153000,1813510679,1415,1415,1415,1415,17954
20230725,152900,1788105769,1412,1412,1412,1412,0
20230725,152800,1788105769,1412,1412,1412,1412,0
20230725,152700,1788105769,1412,1412,1412,1412,0
20230725,152600,1788105769,1412,1412,1412,1412,0
20230725,152500,1788105769,1412,1412,1412,1412,0
20230725,152400,1788105769,1412,1412,1412,1412,0
20230725,152300,1788105769,1412,1412,1412,1412,0
20230725,152200,1788105769,1412,1412,1412,1412,0
20230725,152100,1788105769,1412,1412,1412,1412,0
20230725,152000,1788105769,1412,1412,1412,1412,0
20230725,151900,1788105769,1412,1408,1412,1406,1510
20230725,151800,1785982647,1406,1414,1414,1406,9231
20230725,151700,1772991732,1414,1414,1415,1408,17492
20230725,151600,1748306878,1413,1413,1413,1412,3357
20230725,151500,1743563491,1413,1412,1413,1412,1260
20230725,151400,1741783114,1413,1411,1414,1411,5336
20230725,151300,1734248367,1414,1410,1414,1410,511
20230725,151200,1733527853,1409,1409,1409,1409,340
20230725,151100,1733048793,1409,1410,1410,1409,26000
20230725,151000,1696414492,1415,1412,1415,1408,8191
20230725,150900,1684843523,1412,1409,1412,1408,597
20230725,150800,1684002665,1412,1411,1412,1410,11117
20230725,150700,1668317512,1412,1413,1413,1412,2762
20230725,150600,1664415127,1416,1416,1416,1416,7
20230725,150500,1664405215,1413,1413,1413,1413,0
20230725,150400,1664405215,1413,1412,1413,1412,610
20230725,150300,1663543595,1415,1411,1415,1411,3778
20230725,150200,1658208157,1411,1415,1415,1411,7015
20230725,150100,1648305991,1415,1411,1415,1411,1072
20230725,150000,1646793319,1417,1415,1417,1408,1759
20230725,145900,1644313711,1415,1417,1418,1414,5265
20230725,145800,1636856167,1414,1417,1418,1414,4767
20230725,145700,1630114030,1417,1413,1417,1413,4798
20230725,145600,1623326862,1410,1416,1416,1410,847
20230725,145500,1622129194,1416,1415,1416,1414,501
20230725,145400,1621420378,1414,1414,1414,1414,100
20230725,145300,1621278978,1414,1414,1414,1414,100
20230725,145200,1621137578,1416,1414,1416,1414,2791
20230725,145100,1617188360,1415,1414,1415,1414,3650
20230725,145000,1612024131,1414,1414,1414,1414,1000
20230725,144900,1610610131,1413,1409,1413,1407,15467
20230725,144800,1588783425,1410,1409,1410,1409,10
20230725,144700,1588769330,1411,1411,1411,1411,1686
20230725,144600,1586390384,1411,1408,1411,1408,6766
20230725,144500,1576847221,1410,1410,1410,1410,110
20230725,144400,1576692121,1411,1411,1411,1411,20
20230725,144300,1576663901,1411,1411,1411,1411,2
20230725,144200,1576661079,1411,1411,1411,1411,0
20230725,144100,1576661079,1411,1410,1411,1410,82
20230725,144000,1576545379,1411,1411,1411,1410,115
20230725,143900,1576383164,1410,1410,1410,1410,0
20230725,143800,1576383164,1410,1410,1410,1410,0
20230725,143700,1576383164,1410,1408,1410,1407,4126
20230725,143600,1570573362,1410,1411,1411,1407,1696
20230725,143500,1568181553,1407,1408,1409,1407,1016
20230725,143400,1566751524,1408,1407,1410,1407,2103
20230725,143300,1563786344,1405,1405,1405,1405,0
20230725,143200,1563786344,1405,1410,1410,1405,5000
20230725,143100,1556751735,1410,1410,1410,1410,2012
20230725,143000,1553914815,1409,1410,1410,1409,150
20230725,142900,1553703415,1410,1410,1410,1410,112
20230725,142800,1553545495,1410,1411,1411,1410,1045
20230725,142700,1552072025,1411,1411,1411,1411,0
20230725,142600,1552072025,1411,1412,1412,1411,800
20230725,142500,1550943125,1413,1413,1413,1413,2
20230725,142400,1550940299,1412,1407,1412,1407,9240
20230725,142300,1537904761,1407,1409,1409,1406,433
20230725,142200,1537295555,1409,1409,1409,1409,410
20230725,142100,1536717865,1410,1410,1410,1410,6
20230725,142000,1536709405,1404,1409,1409,1404,21591
20230725,141900,1506373044,1409,1409,1409,1409,4402
20230725,141800,1500170626,1410,1410,1410,1410,18
20230725,141700,1500145246,1408,1410,1411,1408,9488
20230725,141600,1486773779,1411,1411,1411,1411,1561
20230725,141500,1484571208,1412,1412,1412,1412,3
20230725,141400,1484566972,1412,1413,1413,1412,373
20230725,141300,1484039953,1415,1413,1415,1413,669
20230725,141200,1483094632,1413,1414,1414,1413,175
20230725,141100,1482847356,1413,1413,1413,1413,500
20230725,141000,1482140856,1413,1415,1415,1413,537
20230725,140900,1481381551,1415,1415,1415,1415,9758
20230725,140800,1467573981,1413,1412,1415,1412,15251
20230725,140700,1446013500,1412,1412,1412,1412,29
20230725,140600,1445972552,1413,1413,1413,1413,2310
20230725,140500,1442708522,1408,1410,1410,1408,3422
20230725,140400,1437886652,1410,1410,1410,1410,400
20230725,140300,1437322652,1410,1410,1410,1410,56
20230725,140200,1437243692,1409,1409,1409,1409,0
20230725,140100,1437243692,1409,1409,1409,1409,133
20230725,140000,1437056295,1409,1410,1413,1409,5199
20230725,135900,1429729472,1410,1411,1411,1410,9390
20230725,135800,1416487097,1414,1411,1414,1411,4869
20230725,135700,1409612360,1414,1414,1414,1414,28
20230725,135600,1409572768,1411,1411,1411,1411,257
20230725,135500,1409210141,1411,1412,1412,1411,307
20230725,135400,1408776716,1413,1413,1413,1413,500
20230725,135300,1408070216,1412,1412,1412,1412,830
20230725,135200,1406898256,1412,1412,1412,1412,665
20230725,135100,1405959276,1412,1412,1412,1412,558
20230725,135000,1405171380,1412,1412,1412,1412,67
20230725,134900,1405076776,1412,1411,1412,1411,2246
20230725,134800,1401906076,1411,1411,1411,1411,2377
20230725,134700,1398552129,1412,1412,1412,1412,205
20230725,134600,1398262669,1412,1416,1416,1412,3719
20230725,134500,1393011437,1412,1413,1416,1412,520
20230725,134400,1392276814,1416,1415,1416,1413,1005
20230725,134300,1390854740,1412,1412,1412,1412,2127
20230725,134200,1387851416,1417,1417,1417,1412,312
20230725,134100,1387410562,1418,1418,1418,1418,0
20230725,134000,1387410562,1418,1411,1418,1411,1001
20230725,133900,1385998144,1410,1414,1414,1410,4400
20230725,133800,1379787050,1418,1418,1418,1418,60
20230725,133700,1379701970,1418,1418,1418,1418,0
20230725,133600,1379701970,1418,1419,1419,1417,10
20230725,133500,1379687790,1417,1417,1417,1417,5000
20230725,133400,1372602790,1417,1417,1417,1417,5010
20230725,133300,1365503620,1410,1411,1411,1410,9599
20230725,133200,1351966430,1411,1415,1415,1411,25605
20230725,133100,1315806979,1416,1417,1417,1416,855
20230725,133000,1314596292,1417,1416,1417,1416,61
20230725,132900,1314509910,1417,1417,1417,1417,2
20230725,132800,1314507076,1417,1417,1417,1417,19
20230725,132700,1314480153,1417,1417,1417,1417,7
20230725,132600,1314470234,1417,1417,1417,1417,0
20230725,132500,1314470234,1417,1417,1417,1417,71
20230725,132400,1314369627,1417,1417,1417,1415,251
20230725,132300,1314013970,1415,1415,1415,1415,1
20230725,132200,1314012555,1415,1415,1415,1415,0
20230725,132100,1314012555,1415,1415,1415,1415,6167
20230725,132000,1305286250,1417,1417,1417,1417,45
20230725,131900,1305222485,1416,1416,1416,1416,0
20230725,131800,1305222485,1416,1415,1417,1415,752
20230725,131700,1304157803,1415,1415,1415,1415,462
20230725,131600,1303504073,1415,1415,1416,1415,473
20230725,131500,1302834525,1416,1420,1420,1416,1831
20230725,131400,1300241628,1417,1417,1417,1417,0
20230725,131300,1300241628,1417,1418,1418,1417,3942
20230725,131200,1294655568,1420,1420,1420,1420,20
20230725,131100,1294627168,1420,1418,1420,1418,510
20230725,131000,1293903968,1418,1419,1419,1418,1787
20230725,130900,1291369331,1419,1419,1419,1419,3829
20230725,130800,1285935980,1419,1418,1419,1418,42
20230725,130700,1285876414,1419,1419,1419,1419,0
20230725,130600,1285876414,1419,1419,1419,1419,0
20230725,130500,1285876414,1419,1418,1419,1418,14
20230725,130400,1285856554,1420,1420,1421,1418,178
20230725,130300,1285603679,1422,1422,1422,1422,0
20230725,130200,1285603679,1422,1422,1422,1422,0
20230725,130100,1285603679,1422,1422,1422,1422,0
20230725,130000,1285603679,1422,1420,1422,1420,228
20230725,125900,1285279873,1422,1420,1422,1420,3
20230725,125800,1285275611,1420,1420,1420,1420,1067
20230725,125700,1283760471,1420,1422,1422,1420,455
20230725,125600,1283113488,1422,1422,1422,1422,347
20230725,125500,1282620054,1420,1420,1420,1420,4000
20230725,125400,1276940054,1420,1419,1420,1419,5057
20230725,125300,1269759546,1413,1413,1413,1413,0
20230725,125200,1269759546,1413,1419,1419,1413,141
20230725,125100,1269560067,1419,1416,1419,1416,121
20230725,125000,1269388668,1412,1413,1414,1412,3197
20230725,124900,1264874302,1413,1413,1413,1413,593
20230725,124800,1264036393,1413,1413,1413,1413,541
20230725,124700,1263271960,1414,1414,1414,1413,1434
20230725,124600,1261245218,1414,1415,1415,1413,3185
20230725,124500,1256741699,1415,1419,1419,1415,5550
20230725,124400,1248884190,1416,1416,1416,1416,1002
20230725,124300,1247465358,1416,1416,1416,1416,573
20230725,124200,1246653990,1419,1419,1419,1419,10
20230725,124100,1246639800,1419,1419,1419,1419,0
20230725,124000,1246639800,1419,1419,1419,1419,49
20230725,123900,1246570269,1419,1418,1419,1418,430
20230725,123800,1245960299,1417,1418,1418,1417,205
20230725,123700,1245669809,1418,1418,1418,1418,2
20230725,123600,1245666973,1417,1417,1417,1417,0
20230725,123500,1245666973,1417,1412,1417,1411,14172
20230725,123400,1225596008,1411,1411,1411,1411,0
20230725,123300,1225596008,1411,1411,1411,1411,1000
20230725,123200,1224185008,1410,1411,1411,1410,100
20230725,123100,1224043937,1410,1410,1410,1410,1000
20230725,123000,1222633937,1410,1410,1410,1410,951
20230725,122900,1221293027,1415,1415,1415,1415,0
20230725,122800,1221293027,1415,1415,1415,1415,5
20230725,122700,1221285952,1411,1411,1411,1411,1232
20230725,122600,1219547600,1411,1412,1412,1411,321
20230725,122500,1219094569,1410,1409,1410,1408,5053
20230725,122400,1211979838,1408,1409,1409,1408,1066
20230725,122300,1210478788,1408,1409,1409,1408,10100
20230725,122200,1196257479,1408,1410,1410,1408,4950
20230725,122100,1189286836,1410,1410,1410,1410,400
20230725,122000,1188722836,1410,1415,1415,1410,3001
20230725,121900,1184491421,1416,1416,1416,1416,1
20230725,121800,1184490005,1410,1411,1411,1410,4814
20230725,121700,1177702256,1410,1417,1417,1410,750
20230725,121600,1176641238,1417,1417,1417,1417,134
20230725,121500,1176451360,1415,1411,1415,1411,806
20230725,121400,1175314090,1412,1412,1412,1412,740
20230725,121300,1174269210,1414,1415,1415,1414,441
20230725,121200,1173645435,1415,1415,1415,1415,0
20230725,121100,1173645435,1415,1415,1415,1415,10
20230725,121000,1173631285,1413,1413,1413,1413,0
20230725,120900,1173631285,1413,1413,1414,1413,677
20230725,120800,1172674576,1413,1413,1413,1412,2500
20230725,120700,1169143076,1411,1411,1411,1411,453
20230725,120600,1168503893,1411,1412,1412,1411,6012
20230725,120500,1160020761,1417,1417,1417,1417,1
20230725,120400,1160019344,1411,1417,1417,1411,2021
20230725,120300,1157156593,1417,1417,1417,1417,1
20230725,120200,1157155176,1406,1416,1417,1406,885
20230725,120100,1155906177,1415,1415,1415,1413,2016
20230725,120000,1153055525,1415,1417,1417,1415,221
20230725,115900,1152742388,1416,1413,1418,1413,7301
20230725,115800,1142417146,1412,1407,1412,1407,27748
20230725,115700,1103264245,1407,1407,1407,1407,3
20230725,115600,1103260024,1408,1409,1409,1408,88
20230725,115500,1103136098,1409,1408,1409,1405,3015
20230725,115400,1098898664,1407,1407,1407,1407,0
20230725,115300,1098898664,1407,1405,1408,1405,10287
20230725,115200,1084425708,1404,1407,1407,1404,1637
20230725,115100,1082125406,1407,1407,1408,1407,3172
20230725,115000,1077662381,1407,1409,1409,1407,12483
20230725,114900,1060085376,1410,1410,1410,1409,694
20230725,114800,1059107058,1410,1410,1410,1409,420
20230725,114700,1058515258,1410,1411,1411,1410,8217
20230725,114600,1046929138,1411,1411,1411,1411,1551
20230725,114500,1044740677,1411,1412,1412,1411,382
20230725,114400,1044201593,1411,1411,1411,1411,400
20230725,114300,1043637193,1411,1412,1412,1410,6024
20230725,114200,1035137080,1412,1412,1412,1412,2848
20230725,114100,1031115704,1412,1412,1412,1412,4227
20230725,114000,1025147180,1412,1413,1413,1412,160
20230725,113900,1024921101,1413,1412,1413,1412,1183
20230725,113800,1023250704,1412,1412,1412,1412,195
20230725,113700,1022975364,1410,1410,1410,1410,0
20230725,113600,1022975364,1410,1412,1412,1410,338
20230725,113500,1022498754,1409,1409,1409,1409,100
20230725,113400,1022357854,1412,1410,1412,1409,812
20230725,113300,1021213136,1409,1409,1409,1409,520
20230725,113200,1020480456,1409,1410,1411,1409,5004
20230725,113100,1013428187,1409,1410,1410,1409,1764
20230725,113000,1010940997,1410,1411,1411,1410,2088
20230725,112900,1007996867,1411,1412,1412,1411,1435
20230725,112800,1005972044,1410,1410,1410,1410,69
20230725,112700,1005874754,1410,1410,1410,1410,10604
20230725,112600,990923114,1410,1412,1413,1410,14246
20230725,112500,970826477,1413,1413,1413,1413,25
20230725,112400,970791152,1413,1412,1413,1412,3165
20230725,112300,966321919,1413,1415,1415,1413,411
20230725,112200,965740776,1416,1413,1416,1413,300
20230725,112100,965316873,1413,1416,1416,1413,733
20230725,112000,964281114,1416,1416,1416,1416,301
20230725,111900,963854898,1412,1412,1412,1412,8644
20230725,111800,951649570,1411,1411,1412,1411,1010
20230725,111700,950224450,1411,1412,1413,1410,6293
20230725,111600,941342746,1419,1412,1419,1412,1152
20230725,111500,939716095,1419,1419,1419,1419,866
20230725,111400,938487241,1412,1412,1413,1412,4631
20230725,111300,931947915,1412,1412,1412,1412,672
20230725,111200,930999051,1411,1415,1419,1411,5885
20230725,111100,922682538,1415,1417,1417,1415,6608
20230725,111000,913326147,1417,1419,1419,1417,2023
20230725,110900,910459347,1419,1418,1420,1418,650
20230725,110800,909536735,1417,1418,1418,1417,2778
20230725,110700,905599693,1417,1417,1417,1417,6337
20230725,110600,896620164,1417,1422,1422,1417,6007
20230725,110500,888085634,1428,1428,1428,1428,0
20230725,110400,888085634,1428,1428,1428,1428,1
20230725,110300,888084206,1420,1421,1421,1420,15619
20230725,110200,865904134,1430,1420,1430,1420,1859
20230725,110100,863261370,1420,1430,1430,1420,2544
20230725,110000,859639226,1426,1430,1430,1426,542
20230725,105900,858864284,1430,1429,1430,1429,112
20230725,105800,858704184,1430,1430,1430,1430,141
20230725,105700,858502554,1425,1420,1425,1420,7250
20230725,105600,848196304,1420,1425,1425,1420,21478
20230725,105500,817646978,1424,1426,1426,1424,1500
20230725,105400,815509743,1425,1426,1429,1425,14120
20230725,105300,795366033,1426,1427,1427,1426,10499
20230725,105200,780393409,1426,1428,1429,1426,4647
20230725,105100,773761217,1429,1428,1429,1428,1352
20230725,105000,771830059,1428,1428,1428,1428,756
20230725,104900,770750491,1428,1429,1429,1428,5617
20230725,104800,762729414,1428,1428,1428,1428,142
20230725,104700,762526638,1429,1428,1429,1428,3003
20230725,104600,758237354,1427,1429,1429,1427,2000
20230725,104500,755382823,1435,1435,1435,1435,1159
20230725,104400,753719658,1428,1428,1428,1428,3
20230725,104300,753715374,1428,1431,1431,1428,6305
20230725,104200,744706389,1430,1435,1435,1430,2437
20230725,104100,741220039,1435,1435,1435,1435,11
20230725,104000,741204254,1430,1430,1430,1430,4230
20230725,103900,735155354,1430,1432,1432,1430,15460
20230725,103800,713043511,1431,1431,1431,1431,1728
20230725,103700,710570743,1431,1435,1435,1431,14365
20230725,103600,689980737,1435,1436,1436,1435,402
20230725,103500,689403854,1437,1436,1437,1435,1591
20230725,103400,687120231,1435,1438,1438,1435,13043
20230725,103300,668383809,1438,1438,1443,1438,7500
20230725,103200,657598204,1439,1443,1443,1439,2259
20230725,103100,654346641,1443,1439,1443,1439,1154
20230725,103000,652686027,1443,1439,1443,1439,107
20230725,102900,652531630,1443,1443,1443,1438,105
20230725,102800,652380622,1443,1438,1443,1438,261
20230725,102700,652005299,1443,1437,1443,1437,144
20230725,102600,651797735,1443,1436,1443,1436,10852
20230725,102500,636202338,1437,1438,1438,1437,1683
20230725,102400,633783807,1438,1438,1438,1438,1432
20230725,102300,631724591,1442,1440,1442,1438,2488
20230725,102200,628144560,1445,1440,1445,1440,20
20230725,102100,628115710,1440,1438,1441,1438,19224
20230725,102000,600447846,1439,1444,1444,1439,58681
20230725,101900,515923445,1443,1443,1447,1443,2265
20230725,101800,512655046,1443,1447,1448,1443,11264
20230725,101700,496375687,1447,1448,1448,1447,525
20230725,101600,495615578,1447,1448,1448,1447,2503
20230725,101500,491993636,1447,1448,1449,1447,4558
20230725,101400,485396232,1449,1448,1449,1448,866
20230725,101300,484141709,1448,1448,1448,1447,1499
20230725,101200,481972140,1448,1448,1448,1448,311
20230725,101100,481521812,1448,1451,1451,1446,15039
20230725,101000,459742293,1451,1452,1452,1451,1000
20230725,100900,458291215,1451,1452,1452,1451,2200
20230725,100800,455098215,1452,1454,1454,1452,3650
20230725,100700,449798001,1458,1458,1458,1458,31
20230725,100600,449752803,1453,1453,1453,1453,1421
20230725,100500,447688090,1453,1457,1464,1453,5145
20230725,100400,440189824,1452,1452,1452,1452,705
20230725,100300,439166164,1452,1458,1458,1452,1496
20230725,100200,436985596,1458,1458,1458,1458,1
20230725,100100,436984138,1450,1465,1466,1449,20175
20230725,100000,407697809,1466,1467,1467,1466,42
20230725,095900,407636225,1466,1466,1466,1466,500
20230725,095800,406903225,1470,1460,1470,1455,6484
20230725,095700,397404359,1460,1460,1462,1460,1129
20230725,095600,395754111,1460,1462,1462,1460,1430
20230725,095500,393666251,1462,1462,1462,1456,133
20230725,095400,393472525,1462,1453,1462,1453,1250
20230725,095300,391649259,1458,1459,1459,1458,20
20230725,095200,391620089,1452,1452,1452,1452,0
20230725,095100,391620089,1452,1459,1459,1452,8289
20230725,095000,379535461,1451,1453,1453,1451,1751
20230725,094900,376993972,1453,1454,1463,1453,6483
20230725,094800,367569092,1460,1459,1466,1450,13524
20230725,094700,347791018,1459,1460,1460,1459,1223
20230725,094600,346005440,1460,1460,1460,1460,10
20230725,094500,345990840,1461,1460,1461,1460,1626
20230725,094400,343616581,1460,1460,1460,1460,13
20230725,094300,343597601,1455,1449,1455,1449,4165
20230725,094200,337544689,1449,1450,1450,1449,409
20230725,094100,336952037,1449,1450,1450,1449,989
20230725,094000,335518166,1450,1450,1450,1449,805
20230725,093900,334350955,1450,1452,1452,1450,4704
20230725,093800,327524911,1451,1455,1455,1451,1201
20230725,093700,325781406,1454,1454,1454,1454,60
20230725,093600,325694166,1455,1455,1455,1455,6
20230725,093500,325685436,1455,1455,1455,1455,4393
20230725,093400,319293621,1456,1457,1459,1456,3205
20230725,093300,314624132,1455,1453,1458,1453,165
20230725,093200,314384061,1452,1455,1459,1452,2546
20230725,093100,310683263,1460,1458,1460,1457,151
20230725,093000,310463098,1458,1456,1458,1454,3727
20230725,092900,305035926,1457,1457,1458,1455,783
20230725,092800,303895057,1460,1452,1460,1451,247
20230725,092700,303536218,1447,1459,1459,1447,11883
20230725,092600,286259528,1457,1463,1464,1457,418
20230725,092500,285649027,1464,1448,1464,1448,8449
20230725,092400,273337843,1447,1449,1449,1447,3202
20230725,092300,268700964,1467,1456,1467,1447,5243
20230725,092200,261098496,1460,1468,1468,1460,2792
20230725,092100,257014031,1468,1463,1468,1463,204
20230725,092000,256715359,1465,1468,1468,1463,5920
20230725,091900,248033697,1475,1469,1475,1469,5540
20230725,091800,239875403,1476,1468,1476,1468,4436
20230725,091700,233336155,1476,1468,1476,1468,1121
20230725,091600,231689559,1467,1477,1477,1467,550
20230725,091500,230882159,1477,1466,1477,1463,10451
20230725,091400,215468258,1461,1466,1466,1461,1238
20230725,091300,213657910,1467,1467,1467,1466,255
20230725,091200,213283858,1466,1464,1466,1461,12104
20230725,091100,195579636,1463,1455,1465,1443,23199
20230725,091000,161826309,1463,1460,1463,1458,2876
20230725,090900,157625224,1460,1462,1464,1448,6274
20230725,090800,148460691,1463,1462,1463,1459,3411
20230725,090700,143475461,1462,1451,1465,1451,16604
20230725,090600,119290624,1451,1452,1452,1443,3840
20230725,090500,113734577,1445,1452,1453,1445,11281
20230725,090400,97381371,1452,1447,1453,1447,1487
20230725,090300,95223909,1447,1452,1453,1446,6358
20230725,090200,85997531,1452,1453,1454,1450,8999
20230725,090100,72933096,1460,1445,1460,1445,14883
20230725,090000,51341580,1444,1440,1445,1440,35242