KissMeData/018000/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185800,1144789769,1781,1781,1781,1781,6000
20230725,185700,1144789769,1781,1781,1781,1781,0
20230725,185600,1144789769,1781,1781,1781,1781,0
20230725,185500,1144789769,1781,1781,1781,1781,0
20230725,185400,1144789769,1781,1781,1781,1781,0
20230725,185300,1144789769,1781,1781,1781,1781,0
20230725,185200,1144789769,1781,1781,1781,1781,0
20230725,185100,1144789769,1781,1781,1781,1781,0
20230725,185000,1144789769,1781,1781,1781,1781,0
20230725,184900,1144789769,1781,1781,1781,1781,0
20230725,184800,1144789769,1781,1781,1781,1781,0
20230725,184700,1144789769,1781,1781,1781,1781,0
20230725,184600,1144789769,1781,1781,1781,1781,0
20230725,184500,1144789769,1781,1781,1781,1781,0
20230725,184400,1144789769,1781,1781,1781,1781,0
20230725,184300,1144789769,1781,1781,1781,1781,0
20230725,184200,1144789769,1781,1781,1781,1781,0
20230725,184100,1144789769,1781,1781,1781,1781,0
20230725,184000,1144789769,1781,1781,1781,1781,0
20230725,183900,1144789769,1781,1781,1781,1781,0
20230725,183800,1144789769,1781,1781,1781,1781,0
20230725,183700,1144789769,1781,1781,1781,1781,0
20230725,183600,1144789769,1781,1781,1781,1781,0
20230725,183500,1144789769,1781,1781,1781,1781,0
20230725,183400,1144789769,1781,1781,1781,1781,0
20230725,183300,1144789769,1781,1781,1781,1781,0
20230725,183200,1144789769,1781,1781,1781,1781,0
20230725,183100,1144789769,1781,1781,1781,1781,0
20230725,183000,1144789769,1781,1781,1781,1781,0
20230725,182900,1144789769,1781,1781,1781,1781,0
20230725,182800,1144789769,1781,1781,1781,1781,6000
20230725,182700,1144789769,1781,1781,1781,1781,0
20230725,182600,1144789769,1781,1781,1781,1781,0
20230725,182500,1144789769,1781,1781,1781,1781,0
20230725,182400,1144789769,1781,1781,1781,1781,0
20230725,182300,1144789769,1781,1781,1781,1781,0
20230725,182200,1144789769,1781,1781,1781,1781,0
20230725,182100,1144789769,1781,1781,1781,1781,0
20230725,182000,1144789769,1781,1781,1781,1781,0
20230725,181900,1144789769,1781,1781,1781,1781,0
20230725,181800,1144789769,1781,1781,1781,1781,0
20230725,181700,1144789769,1781,1781,1781,1781,0
20230725,181600,1144789769,1781,1781,1781,1781,0
20230725,181500,1144789769,1781,1781,1781,1781,0
20230725,181400,1144789769,1781,1781,1781,1781,0
20230725,181300,1144789769,1781,1781,1781,1781,0
20230725,181200,1144789769,1781,1781,1781,1781,0
20230725,181100,1144789769,1781,1781,1781,1781,0
20230725,181000,1144789769,1781,1781,1781,1781,0
20230725,180900,1144789769,1781,1781,1781,1781,0
20230725,180800,1144789769,1781,1781,1781,1781,0
20230725,180700,1144789769,1781,1781,1781,1781,0
20230725,180600,1144789769,1781,1781,1781,1781,0
20230725,180500,1144789769,1781,1781,1781,1781,0
20230725,180400,1144789769,1781,1781,1781,1781,0
20230725,180300,1144789769,1781,1781,1781,1781,0
20230725,180200,1144789769,1781,1781,1781,1781,0
20230725,180100,1144789769,1781,1781,1781,1781,0
20230725,180000,1144789769,1781,1781,1781,1781,0
20230725,175900,1144789769,1781,1781,1781,1781,0
20230725,175800,1144789769,1781,1781,1781,1781,6000
20230725,175700,1144789769,1781,1781,1781,1781,0
20230725,175600,1144789769,1781,1781,1781,1781,0
20230725,175500,1144789769,1781,1781,1781,1781,0
20230725,175400,1144789769,1781,1781,1781,1781,0
20230725,175300,1144789769,1781,1781,1781,1781,0
20230725,175200,1144789769,1781,1781,1781,1781,0
20230725,175100,1144789769,1781,1781,1781,1781,0
20230725,175000,1144789769,1781,1781,1781,1781,0
20230725,174900,1144789769,1781,1781,1781,1781,0
20230725,174800,1144789769,1781,1781,1781,1781,0
20230725,174700,1144789769,1781,1781,1781,1781,0
20230725,174600,1144789769,1781,1781,1781,1781,0
20230725,174500,1144789769,1781,1781,1781,1781,0
20230725,174400,1144789769,1781,1781,1781,1781,0
20230725,174300,1144789769,1781,1781,1781,1781,0
20230725,174200,1144789769,1781,1781,1781,1781,0
20230725,174100,1144789769,1781,1781,1781,1781,0
20230725,174000,1144789769,1781,1781,1781,1781,0
20230725,173900,1144789769,1781,1781,1781,1781,0
20230725,173800,1144789769,1781,1781,1781,1781,0
20230725,173700,1144789769,1781,1781,1781,1781,0
20230725,173600,1144789769,1781,1781,1781,1781,0
20230725,173500,1144789769,1781,1781,1781,1781,0
20230725,173400,1144789769,1781,1781,1781,1781,0
20230725,173300,1144789769,1781,1781,1781,1781,0
20230725,173200,1144789769,1781,1781,1781,1781,0
20230725,173100,1144789769,1781,1781,1781,1781,0
20230725,173000,1144789769,1781,1781,1781,1781,0
20230725,172900,1144789769,1781,1781,1781,1781,0
20230725,172800,1144789769,1781,1781,1781,1781,6000
20230725,172700,1144789769,1781,1781,1781,1781,0
20230725,172600,1144789769,1781,1781,1781,1781,0
20230725,172500,1144789769,1781,1781,1781,1781,0
20230725,172400,1144789769,1781,1781,1781,1781,0
20230725,172300,1144789769,1781,1781,1781,1781,0
20230725,172200,1144789769,1781,1781,1781,1781,0
20230725,172100,1144789769,1781,1781,1781,1781,0
20230725,172000,1144789769,1781,1781,1781,1781,0
20230725,171900,1144789769,1781,1781,1781,1781,0
20230725,171800,1144789769,1781,1781,1781,1781,0
20230725,171700,1144789769,1781,1781,1781,1781,0
20230725,171600,1144789769,1781,1781,1781,1781,0
20230725,171500,1144789769,1781,1781,1781,1781,0
20230725,171400,1144789769,1781,1781,1781,1781,0
20230725,171300,1144789769,1781,1781,1781,1781,0
20230725,171200,1144789769,1781,1781,1781,1781,0
20230725,171100,1144789769,1781,1781,1781,1781,0
20230725,171000,1144789769,1781,1781,1781,1781,0
20230725,170900,1144789769,1781,1781,1781,1781,0
20230725,170800,1144789769,1781,1781,1781,1781,0
20230725,170700,1144789769,1781,1781,1781,1781,0
20230725,170600,1144789769,1781,1781,1781,1781,0
20230725,170500,1144789769,1781,1781,1781,1781,0
20230725,170400,1144789769,1781,1781,1781,1781,0
20230725,170300,1144789769,1781,1781,1781,1781,0
20230725,170200,1144789769,1781,1781,1781,1781,0
20230725,170100,1144789769,1781,1781,1781,1781,0
20230725,170000,1144789769,1781,1781,1781,1781,0
20230725,165900,1144789769,1781,1781,1781,1781,0
20230725,165800,1144789769,1781,1781,1781,1781,6000
20230725,165700,1144789769,1781,1781,1781,1781,0
20230725,165600,1144789769,1781,1781,1781,1781,0
20230725,165500,1144789769,1781,1781,1781,1781,0
20230725,165400,1144789769,1781,1781,1781,1781,0
20230725,165300,1144789769,1781,1781,1781,1781,0
20230725,165200,1144789769,1781,1781,1781,1781,0
20230725,165100,1144789769,1781,1781,1781,1781,0
20230725,165000,1144789769,1781,1781,1781,1781,0
20230725,164900,1144789769,1781,1781,1781,1781,0
20230725,164800,1144789769,1781,1781,1781,1781,0
20230725,164700,1144789769,1781,1781,1781,1781,0
20230725,164600,1144789769,1781,1781,1781,1781,0
20230725,164500,1144789769,1781,1781,1781,1781,0
20230725,164400,1144789769,1781,1781,1781,1781,0
20230725,164300,1144789769,1781,1781,1781,1781,0
20230725,164200,1144789769,1781,1781,1781,1781,0
20230725,164100,1144789769,1781,1781,1781,1781,0
20230725,164000,1144789769,1781,1781,1781,1781,0
20230725,163900,1144789769,1781,1781,1781,1781,0
20230725,163800,1144789769,1781,1781,1781,1781,0
20230725,163700,1144789769,1781,1781,1781,1781,0
20230725,163600,1144789769,1781,1781,1781,1781,0
20230725,163500,1144789769,1781,1781,1781,1781,0
20230725,163400,1144789769,1781,1781,1781,1781,0
20230725,163300,1144789769,1781,1781,1781,1781,0
20230725,163200,1144789769,1781,1781,1781,1781,0
20230725,163100,1144789769,1781,1781,1781,1781,0
20230725,163000,1144789769,1781,1781,1781,1781,0
20230725,162900,1144789769,1781,1781,1781,1781,0
20230725,162800,1144789769,1781,1781,1781,1781,6000
20230725,162700,1144789769,1781,1781,1781,1781,0
20230725,162600,1144789769,1781,1781,1781,1781,0
20230725,162500,1144789769,1781,1781,1781,1781,0
20230725,162400,1144789769,1781,1781,1781,1781,0
20230725,162300,1144789769,1781,1781,1781,1781,0
20230725,162200,1144789769,1781,1781,1781,1781,0
20230725,162100,1144789769,1781,1781,1781,1781,0
20230725,162000,1144789769,1781,1781,1781,1781,0
20230725,161900,1144789769,1781,1781,1781,1781,0
20230725,161800,1144789769,1781,1781,1781,1781,0
20230725,161700,1144789769,1781,1781,1781,1781,0
20230725,161600,1144789769,1781,1781,1781,1781,0
20230725,161500,1144789769,1781,1781,1781,1781,0
20230725,161400,1144789769,1781,1781,1781,1781,0
20230725,161300,1144789769,1781,1781,1781,1781,0
20230725,161200,1144789769,1781,1781,1781,1781,0
20230725,161100,1144789769,1781,1781,1781,1781,0
20230725,161000,1144789769,1781,1781,1781,1781,0
20230725,160900,1144789769,1781,1781,1781,1781,0
20230725,160800,1144789769,1781,1781,1781,1781,0
20230725,160700,1144789769,1781,1781,1781,1781,0
20230725,160600,1144789769,1781,1781,1781,1781,0
20230725,160500,1144789769,1781,1781,1781,1781,0
20230725,160400,1144789769,1781,1781,1781,1781,0
20230725,160300,1144789769,1781,1781,1781,1781,0
20230725,160200,1144789769,1781,1781,1781,1781,0
20230725,160100,1144789769,1781,1781,1781,1781,0
20230725,160000,1144789769,1781,1781,1781,1781,0
20230725,155900,1144789769,1781,1781,1781,1781,0
20230725,155800,1144789769,1781,1781,1781,1781,6000
20230725,155700,1144789769,1781,1781,1781,1781,0
20230725,155600,1144789769,1781,1781,1781,1781,0
20230725,155500,1144789769,1781,1781,1781,1781,0
20230725,155400,1144789769,1781,1781,1781,1781,0
20230725,155300,1144789769,1781,1781,1781,1781,0
20230725,155200,1144789769,1781,1781,1781,1781,0
20230725,155100,1144789769,1781,1781,1781,1781,0
20230725,155000,1144789769,1781,1781,1781,1781,0
20230725,154900,1144789769,1781,1781,1781,1781,0
20230725,154800,1144789769,1781,1781,1781,1781,0
20230725,154700,1144789769,1781,1781,1781,1781,0
20230725,154600,1144789769,1781,1781,1781,1781,0
20230725,154500,1144789769,1781,1781,1781,1781,0
20230725,154400,1144789769,1781,1781,1781,1781,0
20230725,154300,1144789769,1781,1781,1781,1781,0
20230725,154200,1144789769,1781,1781,1781,1781,0
20230725,154100,1144789769,1781,1781,1781,1781,0
20230725,154000,1144789769,1781,1781,1781,1781,0
20230725,153900,1144789769,1781,1781,1781,1781,0
20230725,153800,1144789769,1781,1781,1781,1781,0
20230725,153700,1144789769,1781,1781,1781,1781,0
20230725,153600,1144789769,1781,1781,1781,1781,0
20230725,153500,1144789769,1781,1781,1781,1781,0
20230725,153400,1144789769,1781,1781,1781,1781,0
20230725,153300,1144789769,1781,1781,1781,1781,0
20230725,153200,1144789769,1781,1781,1781,1781,0
20230725,153100,1144789769,1781,1781,1781,1781,0
20230725,153000,1144789769,1781,1781,1781,1781,6000
20230725,152900,1134103769,1780,1780,1780,1780,0
20230725,152800,1134103769,1780,1780,1780,1780,0
20230725,152700,1134103769,1780,1780,1780,1780,0
20230725,152600,1134103769,1780,1780,1780,1780,0
20230725,152500,1134103769,1780,1780,1780,1780,0
20230725,152400,1134103769,1780,1780,1780,1780,0
20230725,152300,1134103769,1780,1780,1780,1780,0
20230725,152200,1134103769,1780,1780,1780,1780,0
20230725,152100,1134103769,1780,1780,1780,1780,0
20230725,152000,1134103769,1780,1780,1780,1780,0
20230725,151900,1134103769,1780,1779,1780,1779,167
20230725,151800,1133806625,1779,1777,1780,1776,5437
20230725,151700,1124148401,1779,1777,1779,1777,2535
20230725,151600,1119643702,1779,1780,1780,1778,1090
20230725,151500,1117703584,1780,1778,1780,1777,2606
20230725,151400,1113070243,1780,1779,1780,1779,2
20230725,151300,1113066684,1778,1779,1779,1778,1299
20230725,151200,1110756201,1779,1779,1779,1779,739
20230725,151100,1109441520,1779,1780,1781,1779,5216
20230725,151000,1100159402,1781,1781,1781,1781,431
20230725,150900,1099391791,1780,1780,1780,1780,1471
20230725,150800,1096773411,1780,1781,1781,1780,1674
20230725,150700,1093793689,1780,1780,1780,1780,0
20230725,150600,1093793689,1780,1781,1781,1780,4229
20230725,150500,1086265840,1781,1782,1782,1781,101
20230725,150400,1086085958,1783,1780,1783,1780,3606
20230725,150300,1079659362,1780,1780,1780,1780,1893
20230725,150200,1076289822,1780,1780,1780,1780,5000
20230725,150100,1067389822,1779,1780,1780,1779,3841
20230725,150000,1060556578,1779,1785,1785,1779,9066
20230725,145900,1044404799,1784,1784,1786,1784,3255
20230725,145800,1038597792,1783,1781,1783,1781,2419
20230725,145700,1034287369,1781,1781,1781,1781,1073
20230725,145600,1032376356,1779,1779,1779,1779,235
20230725,145500,1031958291,1779,1783,1783,1778,11648
20230725,145400,1011230813,1783,1783,1783,1782,3349
20230725,145300,1005259746,1783,1784,1784,1783,11
20230725,145200,1005240132,1783,1783,1783,1783,30
20230725,145100,1005186642,1782,1782,1782,1782,0
20230725,145000,1005186642,1782,1781,1782,1781,241
20230725,144900,1004757380,1783,1783,1783,1782,4574
20230725,144800,996601966,1782,1782,1783,1782,1507
20230725,144700,993916491,1783,1782,1783,1782,209
20230725,144600,993543957,1782,1783,1783,1782,655
20230725,144500,992376745,1783,1785,1785,1782,365
20230725,144400,991726153,1787,1787,1787,1787,11
20230725,144300,991706496,1785,1785,1785,1785,2
20230725,144200,991702926,1786,1786,1786,1786,0
20230725,144100,991702926,1786,1784,1786,1784,1279
20230725,144000,989419788,1784,1784,1784,1784,0
20230725,143900,989419788,1784,1784,1784,1780,1363
20230725,143800,986992786,1784,1784,1784,1783,4
20230725,143700,986985651,1784,1784,1784,1784,11
20230725,143600,986966027,1784,1783,1784,1783,126
20230725,143500,986741309,1783,1782,1788,1782,701
20230725,143400,985491521,1780,1787,1787,1780,6944
20230725,143300,973128870,1788,1783,1788,1781,783
20230725,143200,971733731,1781,1783,1788,1781,2032
20230725,143100,968112334,1783,1786,1786,1783,4500
20230725,143000,960075806,1789,1787,1789,1786,1334
20230725,142900,957691015,1787,1788,1788,1787,102
20230725,142800,957508643,1787,1788,1788,1787,17
20230725,142700,957478261,1788,1787,1788,1787,12
20230725,142600,957456816,1788,1787,1788,1787,57
20230725,142500,957354956,1787,1787,1787,1787,0
20230725,142400,957354956,1787,1788,1788,1787,39
20230725,142300,957285262,1788,1788,1788,1788,500
20230725,142200,956391262,1788,1787,1788,1785,601
20230725,142100,955317388,1788,1788,1788,1788,625
20230725,142000,954199888,1788,1788,1788,1788,410
20230725,141900,953466808,1788,1791,1791,1788,635
20230725,141800,952329947,1791,1791,1791,1791,1
20230725,141700,952328156,1791,1790,1791,1790,129
20230725,141600,952097245,1790,1790,1790,1790,13
20230725,141500,952073975,1790,1787,1790,1787,2199
20230725,141400,948144218,1786,1785,1786,1785,525
20230725,141300,947206569,1783,1783,1783,1783,0
20230725,141200,947206569,1783,1783,1783,1783,339
20230725,141100,946602132,1780,1780,1780,1780,0
20230725,141000,946602132,1780,1782,1782,1780,3001
20230725,140900,941257185,1783,1783,1783,1783,1214
20230725,140800,939092623,1783,1783,1783,1783,6
20230725,140700,939081925,1782,1784,1784,1782,1636
20230725,140600,936166211,1783,1783,1785,1783,898
20230725,140500,934564572,1782,1782,1782,1782,155
20230725,140400,934288362,1782,1785,1785,1782,2500
20230725,140300,929831526,1786,1786,1786,1786,92
20230725,140200,929667214,1786,1786,1786,1786,432
20230725,140100,928895662,1786,1786,1786,1786,4
20230725,140000,928888518,1787,1787,1787,1787,6
20230725,135900,928877796,1787,1786,1787,1786,102
20230725,135800,928695623,1785,1785,1785,1785,23
20230725,135700,928654568,1785,1785,1785,1785,50
20230725,135600,928565318,1785,1784,1785,1782,1015
20230725,135500,926756373,1782,1784,1784,1782,1000
20230725,135400,924974137,1782,1783,1783,1782,419
20230725,135300,924227079,1783,1783,1783,1783,3
20230725,135200,924221730,1783,1783,1783,1783,1383
20230725,135100,921755841,1785,1785,1785,1785,155
20230725,135000,921479166,1785,1785,1785,1785,0
20230725,134900,921479166,1785,1785,1785,1785,200
20230725,134800,921122166,1785,1783,1785,1782,1533
20230725,134700,918390199,1783,1784,1784,1783,1051
20230725,134600,916516006,1786,1786,1786,1785,1049
20230725,134500,914643293,1787,1788,1789,1787,47
20230725,134400,914559297,1787,1787,1787,1787,1039
20230725,134300,912702604,1787,1787,1787,1787,0
20230725,134200,912702604,1787,1787,1787,1787,0
20230725,134100,912702604,1787,1790,1790,1787,2951
20230725,134000,907426439,1790,1790,1790,1790,2225
20230725,133900,903443689,1791,1792,1792,1791,394
20230725,133800,902737935,1791,1791,1791,1791,2000
20230725,133700,899155935,1794,1795,1795,1791,6765
20230725,133600,887029805,1795,1797,1797,1795,451
20230725,133500,886220240,1797,1797,1797,1797,50
20230725,133400,886130390,1797,1797,1797,1797,0
20230725,133300,886130390,1797,1797,1797,1797,0
20230725,133200,886130390,1797,1795,1797,1795,101
20230725,133100,885949093,1795,1795,1795,1794,1757
20230725,133000,882795978,1797,1796,1797,1796,101
20230725,132900,882614581,1796,1796,1796,1794,1481
20230725,132800,879957054,1800,1795,1800,1795,11
20230725,132700,879937304,1799,1800,1800,1799,712
20230725,132600,878655716,1795,1792,1795,1792,1019
20230725,132500,876828328,1792,1792,1792,1792,0
20230725,132400,876828328,1792,1792,1792,1792,0
20230725,132300,876828328,1792,1789,1792,1789,2017
20230725,132200,873215067,1790,1794,1794,1790,9873
20230725,132100,855539143,1795,1795,1795,1795,0
20230725,132000,855539143,1795,1795,1795,1795,0
20230725,131900,855539143,1795,1793,1795,1793,1264
20230725,131800,853272787,1792,1792,1792,1792,800
20230725,131700,851839187,1792,1792,1792,1792,1
20230725,131600,851837395,1795,1793,1795,1793,2123
20230725,131500,848030712,1792,1791,1793,1791,4327
20230725,131400,840279041,1791,1791,1791,1791,113
20230725,131300,840076658,1791,1794,1795,1791,7370
20230725,131200,826870590,1795,1796,1796,1794,3000
20230725,131100,821485515,1799,1799,1799,1799,1
20230725,131000,821483716,1796,1800,1800,1796,1001
20230725,130900,819684619,1799,1801,1801,1799,14
20230725,130800,819659413,1799,1799,1799,1799,297
20230725,130700,819125110,1799,1797,1799,1797,1024
20230725,130600,817284958,1796,1797,1797,1796,15
20230725,130500,817258013,1797,1797,1797,1797,1
20230725,130400,817256216,1797,1797,1797,1797,100
20230725,130300,817076516,1797,1796,1797,1796,1041
20230725,130200,815206875,1797,1796,1797,1796,713
20230725,130100,813926325,1797,1797,1797,1797,850
20230725,130000,812398875,1802,1802,1802,1802,5
20230725,125900,812389865,1800,1802,1802,1800,6
20230725,125800,812379063,1797,1797,1797,1797,204
20230725,125700,812012475,1802,1802,1802,1802,4
20230725,125600,812005267,1803,1801,1803,1797,4001
20230725,125500,804813232,1803,1800,1803,1800,253
20230725,125400,804357232,1801,1801,1801,1801,5
20230725,125300,804348227,1801,1798,1801,1798,18
20230725,125200,804315857,1799,1799,1799,1799,86
20230725,125100,804161143,1799,1799,1799,1799,0
20230725,125000,804161143,1799,1798,1799,1798,939
20230725,124900,802472771,1798,1805,1805,1798,1468
20230725,124800,799829891,1805,1805,1805,1805,143
20230725,124700,799571776,1805,1805,1805,1800,1628
20230725,124600,796635794,1806,1805,1806,1805,158
20230725,124500,796350602,1805,1805,1805,1805,64
20230725,124400,796235082,1804,1804,1804,1804,24
20230725,124300,796191786,1804,1804,1804,1804,6
20230725,124200,796180962,1804,1804,1804,1804,20
20230725,124100,796144882,1805,1805,1805,1805,1
20230725,124000,796143077,1806,1805,1806,1805,239
20230725,123900,795711681,1805,1802,1805,1802,1557
20230725,123800,792905964,1805,1805,1805,1805,4
20230725,123700,792898744,1804,1803,1804,1803,1128
20230725,123600,790863851,1804,1804,1804,1804,0
20230725,123500,790863851,1804,1800,1804,1800,46
20230725,123400,790781047,1799,1806,1806,1799,3008
20230725,123300,785364537,1806,1806,1806,1806,1
20230725,123200,785362731,1805,1806,1806,1805,122
20230725,123100,785142511,1806,1805,1806,1805,294
20230725,123000,784611741,1804,1803,1804,1803,1128
20230725,122900,782576856,1804,1804,1804,1804,922
20230725,122800,780913568,1801,1803,1803,1801,600
20230725,122700,779832940,1804,1805,1805,1804,1002
20230725,122600,778024332,1805,1805,1805,1805,1
20230725,122500,778022527,1805,1801,1805,1798,1453
20230725,122400,775408225,1804,1801,1804,1801,2
20230725,122300,775404620,1805,1801,1805,1801,1201
20230725,122200,773238238,1801,1800,1801,1800,8
20230725,122100,773223837,1800,1799,1800,1799,306
20230725,122000,772673341,1796,1799,1799,1796,4025
20230725,121900,765435217,1799,1799,1799,1799,0
20230725,121800,765435217,1799,1802,1802,1799,1225
20230725,121700,763231203,1803,1803,1803,1803,5
20230725,121600,763222188,1802,1803,1803,1801,41
20230725,121500,763148335,1804,1804,1804,1804,0
20230725,121400,763148335,1804,1803,1804,1803,7
20230725,121300,763135710,1802,1802,1802,1802,1
20230725,121200,763133908,1802,1801,1802,1801,21
20230725,121100,763096079,1801,1801,1801,1801,71
20230725,121000,762968208,1804,1804,1804,1804,0
20230725,120900,762968208,1804,1802,1804,1802,745
20230725,120800,761625688,1802,1806,1806,1802,608
20230725,120700,760530040,1806,1803,1806,1803,230
20230725,120600,760115137,1803,1803,1803,1803,0
20230725,120500,760115137,1803,1801,1803,1801,347
20230725,120400,759490188,1801,1800,1801,1800,6
20230725,120300,759479387,1800,1800,1800,1800,1
20230725,120200,759477587,1800,1800,1800,1800,9
20230725,120100,759461387,1799,1800,1800,1799,423
20230725,120000,758700400,1800,1800,1800,1800,0
20230725,115900,758700400,1800,1800,1800,1800,0
20230725,115800,758700400,1800,1800,1800,1800,101
20230725,115700,758518600,1801,1800,1801,1800,2287
20230725,115600,754401337,1800,1799,1800,1799,843
20230725,115500,752883939,1800,1799,1800,1795,2403
20230725,115400,748563444,1800,1800,1800,1800,50
20230725,115300,748473444,1800,1800,1800,1800,300
20230725,115200,747933444,1800,1800,1800,1800,5
20230725,115100,747924444,1800,1797,1800,1795,6082
20230725,115000,737003018,1798,1802,1802,1798,3447
20230725,114900,730795213,1804,1807,1807,1804,1121
20230725,114800,728770450,1807,1807,1807,1807,0
20230725,114700,728770450,1807,1807,1807,1804,114
20230725,114600,728564788,1809,1797,1809,1795,3374
20230725,114500,722501621,1798,1798,1798,1798,103
20230725,114400,722316427,1798,1798,1798,1798,84
20230725,114300,722165395,1798,1798,1798,1798,115
20230725,114200,721958625,1798,1798,1798,1798,761
20230725,114100,720590347,1797,1802,1802,1797,882
20230725,114000,719004722,1798,1798,1798,1798,709
20230725,113900,717729940,1798,1798,1798,1798,500
20230725,113800,716830940,1798,1798,1798,1798,369
20230725,113700,716167478,1798,1798,1798,1798,10
20230725,113600,716149498,1798,1797,1798,1797,101
20230725,113500,715968000,1796,1796,1796,1796,20
20230725,113400,715932080,1798,1797,1798,1797,1000
20230725,113300,714134380,1798,1798,1798,1798,28
20230725,113200,714084036,1796,1796,1796,1796,52
20230725,113100,713990644,1798,1798,1798,1798,5
20230725,113000,713981654,1798,1796,1798,1795,741
20230725,112900,712651201,1795,1795,1795,1795,1000
20230725,112800,710856201,1795,1795,1796,1794,1374
20230725,112700,708390291,1794,1800,1800,1794,1842
20230725,112600,705077304,1801,1803,1803,1801,685
20230725,112500,703843455,1803,1807,1809,1803,1047
20230725,112400,701951187,1808,1805,1808,1805,136
20230725,112300,701705314,1809,1804,1810,1803,1374
20230725,112200,699227897,1804,1806,1806,1804,1030
20230725,112100,697369211,1806,1810,1810,1806,183
20230725,112000,697038489,1810,1811,1811,1807,42
20230725,111900,696962498,1811,1811,1811,1807,754
20230725,111800,695600008,1811,1811,1811,1811,1
20230725,111700,695598197,1807,1810,1810,1805,4371
20230725,111600,687687152,1810,1810,1810,1810,1
20230725,111500,687685342,1810,1814,1815,1810,2553
20230725,111400,683061041,1815,1815,1815,1815,71
20230725,111300,682932176,1816,1817,1817,1816,447
20230725,111200,682120008,1819,1819,1819,1817,635
20230725,111100,680964963,1819,1818,1819,1817,1281
20230725,111000,678635029,1819,1819,1819,1817,118
20230725,110900,678420478,1819,1819,1819,1816,1513
20230725,110800,675671450,1819,1814,1819,1813,5065
20230725,110700,666477374,1813,1815,1815,1813,1054
20230725,110600,664565590,1816,1816,1816,1816,72
20230725,110500,664434838,1817,1816,1817,1816,1852
20230725,110400,661069756,1817,1814,1817,1812,2926
20230725,110300,655761768,1816,1824,1829,1811,5326
20230725,110200,646052447,1830,1805,1830,1805,31959
20230725,110100,588132751,1804,1804,1805,1803,1025
20230725,110000,586283660,1804,1804,1804,1804,819
20230725,105900,584806184,1804,1803,1804,1803,1151
20230725,105800,582730279,1803,1798,1803,1798,2182
20230725,105700,578800141,1801,1796,1801,1796,3343
20230725,105600,572787729,1798,1796,1798,1796,164
20230725,105500,572493173,1796,1796,1796,1796,601
20230725,105400,571413777,1796,1796,1796,1796,0
20230725,105300,571413777,1796,1796,1796,1796,200
20230725,105200,571054577,1796,1790,1796,1790,1395
20230725,105100,568557461,1789,1789,1789,1789,500
20230725,105000,567662961,1783,1784,1787,1783,14384
20230725,104900,541987257,1783,1783,1783,1783,0
20230725,104800,541987257,1783,1783,1783,1783,246
20230725,104700,541548639,1780,1781,1783,1780,1700
20230725,104600,538521599,1781,1781,1781,1781,1797
20230725,104500,535321142,1781,1781,1781,1781,100
20230725,104400,535143042,1781,1783,1783,1781,541
20230725,104300,534179519,1781,1785,1785,1781,1396
20230725,104200,531689042,1785,1785,1785,1785,198
20230725,104100,531335612,1785,1785,1785,1785,565
20230725,104000,530327087,1786,1786,1786,1786,208
20230725,103900,529955599,1786,1786,1786,1786,28
20230725,103800,529905591,1786,1786,1786,1786,1
20230725,103700,529903805,1785,1786,1786,1785,1035
20230725,103600,528056230,1786,1786,1786,1786,2285
20230725,103500,523975220,1786,1790,1790,1786,49
20230725,103400,523887514,1790,1779,1790,1779,20028
20230725,103300,488110300,1780,1780,1780,1780,1
20230725,103200,488108520,1780,1781,1781,1780,436
20230725,103100,487332249,1782,1782,1782,1782,100
20230725,103000,487154049,1782,1783,1783,1781,1145
20230725,102900,485113064,1780,1780,1780,1780,0
20230725,102800,485113064,1780,1782,1782,1780,1001
20230725,102700,483331282,1782,1777,1782,1776,3107
20230725,102600,477800742,1777,1783,1783,1777,3841
20230725,102500,470974705,1781,1778,1781,1776,9161
20230725,102400,454682388,1778,1778,1778,1777,2332
20230725,102300,450537224,1777,1781,1781,1777,4635
20230725,102200,442294464,1779,1779,1783,1778,2158
20230725,102100,438454989,1779,1779,1779,1779,2111
20230725,102000,434699520,1779,1781,1781,1779,3596
20230725,101900,428297791,1781,1782,1782,1781,85
20230725,101800,428146388,1781,1782,1782,1781,251
20230725,101700,427699206,1782,1783,1784,1782,1580
20230725,101600,424882601,1784,1788,1788,1784,169
20230725,101500,424581097,1788,1782,1788,1782,204
20230725,101400,424216926,1782,1788,1788,1782,1956
20230725,101300,420728057,1786,1787,1790,1786,693
20230725,101200,419490170,1787,1784,1789,1783,2140
20230725,101100,415669493,1785,1785,1785,1784,1645
20230725,101000,412733474,1785,1786,1786,1785,31
20230725,100900,412678129,1789,1789,1789,1789,13
20230725,100800,412654872,1789,1790,1790,1789,208
20230725,100700,412282557,1785,1791,1791,1784,1468
20230725,100600,409661129,1791,1791,1791,1791,4
20230725,100500,409653965,1790,1796,1796,1790,395
20230725,100400,408945115,1797,1798,1798,1788,1105
20230725,100300,406958740,1798,1784,1798,1784,966
20230725,100200,405231042,1784,1786,1786,1780,6314
20230725,100100,393978497,1788,1788,1789,1785,261
20230725,100000,393511894,1789,1789,1789,1789,93
20230725,095900,393345517,1789,1790,1790,1789,1846
20230725,095800,390041601,1800,1796,1800,1784,990
20230725,095700,388266674,1784,1784,1786,1784,1032
20230725,095600,386425184,1784,1784,1784,1784,432
20230725,095500,385654496,1784,1784,1784,1784,1519
20230725,095400,382944600,1782,1782,1782,1782,500
20230725,095300,382053600,1782,1781,1782,1781,1471
20230725,095200,379432688,1781,1783,1783,1781,400
20230725,095100,378720088,1785,1783,1785,1783,3390
20230725,095000,372672361,1785,1792,1792,1775,6873
20230725,094900,360412651,1796,1794,1796,1791,3014
20230725,094800,355007055,1793,1797,1797,1793,444
20230725,094700,354210071,1798,1798,1800,1795,1190
20230725,094600,352073806,1798,1795,1798,1795,4
20230725,094500,352066623,1795,1795,1795,1795,635
20230725,094400,350926798,1795,1790,1795,1790,2846
20230725,094300,345826750,1790,1792,1792,1790,1172
20230725,094200,343728332,1792,1790,1792,1786,4895
20230725,094100,334971122,1792,1793,1795,1790,2172
20230725,094000,331078259,1795,1794,1795,1794,136
20230725,093900,330834140,1797,1801,1801,1797,5432
20230725,093800,321059822,1801,1799,1803,1799,14062
20230725,093700,295745994,1799,1792,1799,1792,1663
20230725,093600,292756513,1791,1790,1798,1790,3379
20230725,093500,286691979,1788,1782,1788,1782,1781
20230725,093400,283516329,1784,1787,1787,1783,344
20230725,093300,282902494,1787,1787,1787,1781,14
20230725,093200,282877490,1787,1777,1787,1776,7268
20230725,093100,269949228,1776,1777,1778,1776,970
20230725,093000,268226277,1777,1778,1778,1776,361
20230725,092900,267584786,1778,1776,1779,1776,583
20230725,092800,266548212,1779,1776,1779,1774,6042
20230725,092700,255821322,1777,1777,1777,1777,5
20230725,092600,255812437,1778,1778,1778,1778,318
20230725,092500,255247033,1775,1775,1778,1775,1853
20230725,092400,251957905,1775,1779,1779,1775,254
20230725,092300,251506505,1780,1777,1780,1776,2023
20230725,092200,247910641,1777,1773,1777,1772,7176
20230725,092100,235167102,1773,1774,1775,1772,2819
20230725,092000,230170955,1775,1775,1775,1775,211
20230725,091900,229796430,1775,1775,1775,1775,273
20230725,091800,229311855,1775,1776,1776,1775,1600
20230725,091700,226470458,1778,1772,1778,1772,2753
20230725,091600,221585293,1773,1786,1786,1773,8587
20230725,091500,206309311,1787,1797,1797,1787,1792
20230725,091400,203099599,1799,1785,1800,1782,36901
20230725,091300,137030579,1784,1788,1788,1782,2046
20230725,091200,133378778,1789,1787,1789,1780,15197
20230725,091100,106293104,1787,1789,1789,1781,10013
20230725,091000,88444894,1790,1790,1791,1790,35
20230725,090900,88382242,1790,1789,1791,1785,2069
20230725,090800,84682855,1792,1786,1792,1786,1900
20230725,090700,81285038,1785,1785,1786,1784,7499
20230725,090600,67903352,1785,1785,1786,1783,1858
20230725,090500,64588410,1784,1792,1793,1784,2520
20230725,090400,60076274,1792,1800,1801,1787,5935
20230725,090300,49425911,1802,1804,1804,1800,577
20230725,090200,48386225,1805,1804,1811,1801,10166
20230725,090100,30026254,1785,1798,1805,1783,9239
20230725,090000,13422449,1798,1781,1800,1781,7534