KissMeData/328380/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,204100,2031938554,1520,1520,1520,1520,33198
20230725,204000,2031938554,1520,1520,1520,1520,0
20230725,203900,2031938554,1520,1520,1520,1520,0
20230725,203800,2031938554,1520,1520,1520,1520,0
20230725,203700,2031938554,1520,1520,1520,1520,0
20230725,203600,2031938554,1520,1520,1520,1520,0
20230725,203500,2031938554,1520,1520,1520,1520,0
20230725,203400,2031938554,1520,1520,1520,1520,0
20230725,203300,2031938554,1520,1520,1520,1520,0
20230725,203200,2031938554,1520,1520,1520,1520,0
20230725,203100,2031938554,1520,1520,1520,1520,0
20230725,203000,2031938554,1520,1520,1520,1520,0
20230725,202900,2031938554,1520,1520,1520,1520,0
20230725,202800,2031938554,1520,1520,1520,1520,0
20230725,202700,2031938554,1520,1520,1520,1520,0
20230725,202600,2031938554,1520,1520,1520,1520,0
20230725,202500,2031938554,1520,1520,1520,1520,0
20230725,202400,2031938554,1520,1520,1520,1520,0
20230725,202300,2031938554,1520,1520,1520,1520,0
20230725,202200,2031938554,1520,1520,1520,1520,0
20230725,202100,2031938554,1520,1520,1520,1520,0
20230725,202000,2031938554,1520,1520,1520,1520,0
20230725,201900,2031938554,1520,1520,1520,1520,0
20230725,201800,2031938554,1520,1520,1520,1520,0
20230725,201700,2031938554,1520,1520,1520,1520,0
20230725,201600,2031938554,1520,1520,1520,1520,0
20230725,201500,2031938554,1520,1520,1520,1520,0
20230725,201400,2031938554,1520,1520,1520,1520,0
20230725,201300,2031938554,1520,1520,1520,1520,0
20230725,201200,2031938554,1520,1520,1520,1520,0
20230725,201100,2031938554,1520,1520,1520,1520,33198
20230725,201000,2031938554,1520,1520,1520,1520,0
20230725,200900,2031938554,1520,1520,1520,1520,0
20230725,200800,2031938554,1520,1520,1520,1520,0
20230725,200700,2031938554,1520,1520,1520,1520,0
20230725,200600,2031938554,1520,1520,1520,1520,0
20230725,200500,2031938554,1520,1520,1520,1520,0
20230725,200400,2031938554,1520,1520,1520,1520,0
20230725,200300,2031938554,1520,1520,1520,1520,0
20230725,200200,2031938554,1520,1520,1520,1520,0
20230725,200100,2031938554,1520,1520,1520,1520,0
20230725,200000,2031938554,1520,1520,1520,1520,0
20230725,195900,2031938554,1520,1520,1520,1520,0
20230725,195800,2031938554,1520,1520,1520,1520,0
20230725,195700,2031938554,1520,1520,1520,1520,0
20230725,195600,2031938554,1520,1520,1520,1520,0
20230725,195500,2031938554,1520,1520,1520,1520,0
20230725,195400,2031938554,1520,1520,1520,1520,0
20230725,195300,2031938554,1520,1520,1520,1520,0
20230725,195200,2031938554,1520,1520,1520,1520,0
20230725,195100,2031938554,1520,1520,1520,1520,0
20230725,195000,2031938554,1520,1520,1520,1520,0
20230725,194900,2031938554,1520,1520,1520,1520,0
20230725,194800,2031938554,1520,1520,1520,1520,0
20230725,194700,2031938554,1520,1520,1520,1520,0
20230725,194600,2031938554,1520,1520,1520,1520,0
20230725,194500,2031938554,1520,1520,1520,1520,0
20230725,194400,2031938554,1520,1520,1520,1520,0
20230725,194300,2031938554,1520,1520,1520,1520,0
20230725,194200,2031938554,1520,1520,1520,1520,0
20230725,194100,2031938554,1520,1520,1520,1520,33198
20230725,194000,2031938554,1520,1520,1520,1520,0
20230725,193900,2031938554,1520,1520,1520,1520,0
20230725,193800,2031938554,1520,1520,1520,1520,0
20230725,193700,2031938554,1520,1520,1520,1520,0
20230725,193600,2031938554,1520,1520,1520,1520,0
20230725,193500,2031938554,1520,1520,1520,1520,0
20230725,193400,2031938554,1520,1520,1520,1520,0
20230725,193300,2031938554,1520,1520,1520,1520,0
20230725,193200,2031938554,1520,1520,1520,1520,0
20230725,193100,2031938554,1520,1520,1520,1520,0
20230725,193000,2031938554,1520,1520,1520,1520,0
20230725,192900,2031938554,1520,1520,1520,1520,0
20230725,192800,2031938554,1520,1520,1520,1520,0
20230725,192700,2031938554,1520,1520,1520,1520,0
20230725,192600,2031938554,1520,1520,1520,1520,0
20230725,192500,2031938554,1520,1520,1520,1520,0
20230725,192400,2031938554,1520,1520,1520,1520,0
20230725,192300,2031938554,1520,1520,1520,1520,0
20230725,192200,2031938554,1520,1520,1520,1520,0
20230725,192100,2031938554,1520,1520,1520,1520,0
20230725,192000,2031938554,1520,1520,1520,1520,0
20230725,191900,2031938554,1520,1520,1520,1520,0
20230725,191800,2031938554,1520,1520,1520,1520,0
20230725,191700,2031938554,1520,1520,1520,1520,0
20230725,191600,2031938554,1520,1520,1520,1520,0
20230725,191500,2031938554,1520,1520,1520,1520,0
20230725,191400,2031938554,1520,1520,1520,1520,0
20230725,191300,2031938554,1520,1520,1520,1520,0
20230725,191200,2031938554,1520,1520,1520,1520,0
20230725,191100,2031938554,1520,1520,1520,1520,33198
20230725,191000,2031938554,1520,1520,1520,1520,0
20230725,190900,2031938554,1520,1520,1520,1520,0
20230725,190800,2031938554,1520,1520,1520,1520,0
20230725,190700,2031938554,1520,1520,1520,1520,0
20230725,190600,2031938554,1520,1520,1520,1520,0
20230725,190500,2031938554,1520,1520,1520,1520,0
20230725,190400,2031938554,1520,1520,1520,1520,0
20230725,190300,2031938554,1520,1520,1520,1520,0
20230725,190200,2031938554,1520,1520,1520,1520,0
20230725,190100,2031938554,1520,1520,1520,1520,0
20230725,190000,2031938554,1520,1520,1520,1520,0
20230725,185900,2031938554,1520,1520,1520,1520,0
20230725,185800,2031938554,1520,1520,1520,1520,0
20230725,185700,2031938554,1520,1520,1520,1520,0
20230725,185600,2031938554,1520,1520,1520,1520,0
20230725,185500,2031938554,1520,1520,1520,1520,0
20230725,185400,2031938554,1520,1520,1520,1520,0
20230725,185300,2031938554,1520,1520,1520,1520,0
20230725,185200,2031938554,1520,1520,1520,1520,0
20230725,185100,2031938554,1520,1520,1520,1520,0
20230725,185000,2031938554,1520,1520,1520,1520,0
20230725,184900,2031938554,1520,1520,1520,1520,0
20230725,184800,2031938554,1520,1520,1520,1520,0
20230725,184700,2031938554,1520,1520,1520,1520,0
20230725,184600,2031938554,1520,1520,1520,1520,0
20230725,184500,2031938554,1520,1520,1520,1520,0
20230725,184400,2031938554,1520,1520,1520,1520,0
20230725,184300,2031938554,1520,1520,1520,1520,0
20230725,184200,2031938554,1520,1520,1520,1520,0
20230725,184100,2031938554,1520,1520,1520,1520,33198
20230725,184000,2031938554,1520,1520,1520,1520,0
20230725,183900,2031938554,1520,1520,1520,1520,0
20230725,183800,2031938554,1520,1520,1520,1520,0
20230725,183700,2031938554,1520,1520,1520,1520,0
20230725,183600,2031938554,1520,1520,1520,1520,0
20230725,183500,2031938554,1520,1520,1520,1520,0
20230725,183400,2031938554,1520,1520,1520,1520,0
20230725,183300,2031938554,1520,1520,1520,1520,0
20230725,183200,2031938554,1520,1520,1520,1520,0
20230725,183100,2031938554,1520,1520,1520,1520,0
20230725,183000,2031938554,1520,1520,1520,1520,0
20230725,182900,2031938554,1520,1520,1520,1520,0
20230725,182800,2031938554,1520,1520,1520,1520,0
20230725,182700,2031938554,1520,1520,1520,1520,0
20230725,182600,2031938554,1520,1520,1520,1520,0
20230725,182500,2031938554,1520,1520,1520,1520,0
20230725,182400,2031938554,1520,1520,1520,1520,0
20230725,182300,2031938554,1520,1520,1520,1520,0
20230725,182200,2031938554,1520,1520,1520,1520,0
20230725,182100,2031938554,1520,1520,1520,1520,0
20230725,182000,2031938554,1520,1520,1520,1520,0
20230725,181900,2031938554,1520,1520,1520,1520,0
20230725,181800,2031938554,1520,1520,1520,1520,0
20230725,181700,2031938554,1520,1520,1520,1520,0
20230725,181600,2031938554,1520,1520,1520,1520,0
20230725,181500,2031938554,1520,1520,1520,1520,0
20230725,181400,2031938554,1520,1520,1520,1520,0
20230725,181300,2031938554,1520,1520,1520,1520,0
20230725,181200,2031938554,1520,1520,1520,1520,0
20230725,181100,2031938554,1520,1520,1520,1520,33198
20230725,181000,2031938554,1520,1520,1520,1520,0
20230725,180900,2031938554,1520,1520,1520,1520,0
20230725,180800,2031938554,1520,1520,1520,1520,0
20230725,180700,2031938554,1520,1520,1520,1520,0
20230725,180600,2031938554,1520,1520,1520,1520,0
20230725,180500,2031938554,1520,1520,1520,1520,0
20230725,180400,2031938554,1520,1520,1520,1520,0
20230725,180300,2031938554,1520,1520,1520,1520,0
20230725,180200,2031938554,1520,1520,1520,1520,0
20230725,180100,2031938554,1520,1520,1520,1520,0
20230725,180000,2031938554,1520,1520,1520,1520,0
20230725,175900,2031938554,1520,1520,1520,1520,0
20230725,175800,2031938554,1520,1520,1520,1520,0
20230725,175700,2031938554,1520,1520,1520,1520,0
20230725,175600,2031938554,1520,1520,1520,1520,0
20230725,175500,2031938554,1520,1520,1520,1520,0
20230725,175400,2031938554,1520,1520,1520,1520,0
20230725,175300,2031938554,1520,1520,1520,1520,0
20230725,175200,2031938554,1520,1520,1520,1520,0
20230725,175100,2031938554,1520,1520,1520,1520,0
20230725,175000,2031938554,1520,1520,1520,1520,0
20230725,174900,2031938554,1520,1520,1520,1520,0
20230725,174800,2031938554,1520,1520,1520,1520,0
20230725,174700,2031938554,1520,1520,1520,1520,0
20230725,174600,2031938554,1520,1520,1520,1520,0
20230725,174500,2031938554,1520,1520,1520,1520,0
20230725,174400,2031938554,1520,1520,1520,1520,0
20230725,174300,2031938554,1520,1520,1520,1520,0
20230725,174200,2031938554,1520,1520,1520,1520,0
20230725,174100,2031938554,1520,1520,1520,1520,33198
20230725,174000,2031938554,1520,1520,1520,1520,0
20230725,173900,2031938554,1520,1520,1520,1520,0
20230725,173800,2031938554,1520,1520,1520,1520,0
20230725,173700,2031938554,1520,1520,1520,1520,0
20230725,173600,2031938554,1520,1520,1520,1520,0
20230725,173500,2031938554,1520,1520,1520,1520,0
20230725,173400,2031938554,1520,1520,1520,1520,0
20230725,173300,2031938554,1520,1520,1520,1520,0
20230725,173200,2031938554,1520,1520,1520,1520,0
20230725,173100,2031938554,1520,1520,1520,1520,0
20230725,173000,2031938554,1520,1520,1520,1520,0
20230725,172900,2031938554,1520,1520,1520,1520,0
20230725,172800,2031938554,1520,1520,1520,1520,0
20230725,172700,2031938554,1520,1520,1520,1520,0
20230725,172600,2031938554,1520,1520,1520,1520,0
20230725,172500,2031938554,1520,1520,1520,1520,0
20230725,172400,2031938554,1520,1520,1520,1520,0
20230725,172300,2031938554,1520,1520,1520,1520,0
20230725,172200,2031938554,1520,1520,1520,1520,0
20230725,172100,2031938554,1520,1520,1520,1520,0
20230725,172000,2031938554,1520,1520,1520,1520,0
20230725,171900,2031938554,1520,1520,1520,1520,0
20230725,171800,2031938554,1520,1520,1520,1520,0
20230725,171700,2031938554,1520,1520,1520,1520,0
20230725,171600,2031938554,1520,1520,1520,1520,0
20230725,171500,2031938554,1520,1520,1520,1520,0
20230725,171400,2031938554,1520,1520,1520,1520,0
20230725,171300,2031938554,1520,1520,1520,1520,0
20230725,171200,2031938554,1520,1520,1520,1520,0
20230725,171100,2031938554,1520,1520,1520,1520,33198
20230725,171000,2031938554,1520,1520,1520,1520,0
20230725,170900,2031938554,1520,1520,1520,1520,0
20230725,170800,2031938554,1520,1520,1520,1520,0
20230725,170700,2031938554,1520,1520,1520,1520,0
20230725,170600,2031938554,1520,1520,1520,1520,0
20230725,170500,2031938554,1520,1520,1520,1520,0
20230725,170400,2031938554,1520,1520,1520,1520,0
20230725,170300,2031938554,1520,1520,1520,1520,0
20230725,170200,2031938554,1520,1520,1520,1520,0
20230725,170100,2031938554,1520,1520,1520,1520,0
20230725,170000,2031938554,1520,1520,1520,1520,0
20230725,165900,2031938554,1520,1520,1520,1520,0
20230725,165800,2031938554,1520,1520,1520,1520,0
20230725,165700,2031938554,1520,1520,1520,1520,0
20230725,165600,2031938554,1520,1520,1520,1520,0
20230725,165500,2031938554,1520,1520,1520,1520,0
20230725,165400,2031938554,1520,1520,1520,1520,0
20230725,165300,2031938554,1520,1520,1520,1520,0
20230725,165200,2031938554,1520,1520,1520,1520,0
20230725,165100,2031938554,1520,1520,1520,1520,0
20230725,165000,2031938554,1520,1520,1520,1520,0
20230725,164900,2031938554,1520,1520,1520,1520,0
20230725,164800,2031938554,1520,1520,1520,1520,0
20230725,164700,2031938554,1520,1520,1520,1520,0
20230725,164600,2031938554,1520,1520,1520,1520,0
20230725,164500,2031938554,1520,1520,1520,1520,0
20230725,164400,2031938554,1520,1520,1520,1520,0
20230725,164300,2031938554,1520,1520,1520,1520,0
20230725,164200,2031938554,1520,1520,1520,1520,0
20230725,164100,2031938554,1520,1520,1520,1520,33198
20230725,164000,2031938554,1520,1520,1520,1520,0
20230725,163900,2031938554,1520,1520,1520,1520,0
20230725,163800,2031938554,1520,1520,1520,1520,0
20230725,163700,2031938554,1520,1520,1520,1520,0
20230725,163600,2031938554,1520,1520,1520,1520,0
20230725,163500,2031938554,1520,1520,1520,1520,0
20230725,163400,2031938554,1520,1520,1520,1520,0
20230725,163300,2031938554,1520,1520,1520,1520,0
20230725,163200,2031938554,1520,1520,1520,1520,0
20230725,163100,2031938554,1520,1520,1520,1520,0
20230725,163000,2031938554,1520,1520,1520,1520,0
20230725,162900,2031938554,1520,1520,1520,1520,0
20230725,162800,2031938554,1520,1520,1520,1520,0
20230725,162700,2031938554,1520,1520,1520,1520,0
20230725,162600,2031938554,1520,1520,1520,1520,0
20230725,162500,2031938554,1520,1520,1520,1520,0
20230725,162400,2031938554,1520,1520,1520,1520,0
20230725,162300,2031938554,1520,1520,1520,1520,0
20230725,162200,2031938554,1520,1520,1520,1520,0
20230725,162100,2031938554,1520,1520,1520,1520,0
20230725,162000,2031938554,1520,1520,1520,1520,0
20230725,161900,2031938554,1520,1520,1520,1520,0
20230725,161800,2031938554,1520,1520,1520,1520,0
20230725,161700,2031938554,1520,1520,1520,1520,0
20230725,161600,2031938554,1520,1520,1520,1520,0
20230725,161500,2031938554,1520,1520,1520,1520,0
20230725,161400,2031938554,1520,1520,1520,1520,0
20230725,161300,2031938554,1520,1520,1520,1520,0
20230725,161200,2031938554,1520,1520,1520,1520,0
20230725,161100,2031938554,1520,1520,1520,1520,33198
20230725,161000,2031938554,1520,1520,1520,1520,0
20230725,160900,2031938554,1520,1520,1520,1520,0
20230725,160800,2031938554,1520,1520,1520,1520,0
20230725,160700,2031938554,1520,1520,1520,1520,0
20230725,160600,2031938554,1520,1520,1520,1520,0
20230725,160500,2031938554,1520,1520,1520,1520,0
20230725,160400,2031938554,1520,1520,1520,1520,0
20230725,160300,2031938554,1520,1520,1520,1520,0
20230725,160200,2031938554,1520,1520,1520,1520,0
20230725,160100,2031938554,1520,1520,1520,1520,0
20230725,160000,2031938554,1520,1520,1520,1520,0
20230725,155900,2031938554,1520,1520,1520,1520,0
20230725,155800,2031938554,1520,1520,1520,1520,0
20230725,155700,2031938554,1520,1520,1520,1520,0
20230725,155600,2031938554,1520,1520,1520,1520,0
20230725,155500,2031938554,1520,1520,1520,1520,0
20230725,155400,2031938554,1520,1520,1520,1520,0
20230725,155300,2031938554,1520,1520,1520,1520,0
20230725,155200,2031938554,1520,1520,1520,1520,0
20230725,155100,2031938554,1520,1520,1520,1520,0
20230725,155000,2031938554,1520,1520,1520,1520,0
20230725,154900,2031938554,1520,1520,1520,1520,0
20230725,154800,2031938554,1520,1520,1520,1520,0
20230725,154700,2031938554,1520,1520,1520,1520,0
20230725,154600,2031938554,1520,1520,1520,1520,0
20230725,154500,2031938554,1520,1520,1520,1520,0
20230725,154400,2031938554,1520,1520,1520,1520,0
20230725,154300,2031938554,1520,1520,1520,1520,0
20230725,154200,2031938554,1520,1520,1520,1520,0
20230725,154100,2031938554,1520,1520,1520,1520,33198
20230725,154000,2031938554,1520,1520,1520,1520,0
20230725,153900,2031938554,1520,1520,1520,1520,0
20230725,153800,2031938554,1520,1520,1520,1520,0
20230725,153700,2031938554,1520,1520,1520,1520,0
20230725,153600,2031938554,1520,1520,1520,1520,0
20230725,153500,2031938554,1520,1520,1520,1520,0
20230725,153400,2031938554,1520,1520,1520,1520,0
20230725,153300,2031938554,1520,1520,1520,1520,0
20230725,153200,2031938554,1520,1520,1520,1520,0
20230725,153100,2031938554,1520,1520,1520,1520,0
20230725,153000,2031938554,1520,1520,1520,1520,33198
20230725,152900,1981477594,1528,1528,1528,1528,0
20230725,152800,1981477594,1528,1528,1528,1528,0
20230725,152700,1981477594,1528,1528,1528,1528,0
20230725,152600,1981477594,1528,1528,1528,1528,0
20230725,152500,1981477594,1528,1528,1528,1528,0
20230725,152400,1981477594,1528,1528,1528,1528,0
20230725,152300,1981477594,1528,1528,1528,1528,0
20230725,152200,1981477594,1528,1528,1528,1528,0
20230725,152100,1981477594,1528,1528,1528,1528,0
20230725,152000,1981477594,1528,1528,1528,1528,0
20230725,151900,1981477594,1528,1528,1528,1526,4474
20230725,151800,1974645229,1528,1525,1530,1525,8551
20230725,151700,1961586964,1523,1523,1523,1522,3781
20230725,151600,1955831821,1528,1525,1528,1522,8901
20230725,151500,1942276963,1525,1525,1525,1524,2784
20230725,151400,1938031370,1525,1526,1527,1523,11464
20230725,151300,1920543011,1526,1529,1529,1525,3578
20230725,151200,1915082089,1530,1529,1531,1527,2575
20230725,151100,1911142971,1530,1525,1530,1525,3530
20230725,151000,1905751611,1525,1528,1530,1525,2093
20230725,150900,1902559282,1528,1528,1531,1521,14696
20230725,150800,1880136371,1528,1531,1531,1527,3303
20230725,150700,1875088054,1530,1532,1532,1530,1669
20230725,150600,1872533197,1533,1532,1534,1532,1054
20230725,150500,1870917967,1532,1534,1534,1532,641
20230725,150400,1869934876,1534,1539,1540,1534,7963
20230725,150300,1857697306,1538,1538,1538,1538,1984
20230725,150200,1854645914,1538,1539,1540,1538,3297
20230725,150100,1849572084,1540,1540,1540,1540,100
20230725,150000,1849418084,1539,1539,1540,1539,6779
20230725,145900,1838979014,1537,1540,1540,1537,296
20230725,145800,1838524029,1536,1536,1536,1536,6256
20230725,145700,1828914813,1536,1543,1543,1536,1524
20230725,145600,1826569725,1543,1536,1543,1536,605
20230725,145500,1825636245,1536,1538,1538,1536,836
20230725,145400,1824351829,1538,1544,1544,1538,2295
20230725,145300,1820810119,1539,1545,1545,1539,5305
20230725,145200,1812623593,1547,1543,1547,1543,500
20230725,145100,1811851753,1543,1533,1543,1533,8995
20230725,145000,1798008937,1532,1534,1534,1520,8918
20230725,144900,1784398448,1533,1529,1533,1523,15021
20230725,144800,1761411087,1531,1533,1534,1527,18046
20230725,144700,1733793042,1533,1538,1538,1533,5593
20230725,144600,1725198735,1538,1540,1540,1538,1497
20230725,144500,1722896157,1540,1540,1540,1538,5047
20230725,144400,1715128343,1540,1541,1541,1539,4346
20230725,144300,1708435333,1541,1541,1541,1541,52
20230725,144200,1708355201,1540,1541,1541,1540,2553
20230725,144100,1704423189,1543,1544,1548,1541,10863
20230725,144000,1687680738,1544,1543,1546,1543,924
20230725,143900,1686254872,1543,1542,1543,1542,4533
20230725,143800,1679264980,1542,1542,1542,1542,0
20230725,143700,1679264980,1542,1542,1542,1540,462
20230725,143600,1678552698,1540,1541,1541,1539,2846
20230725,143500,1674168901,1542,1542,1543,1541,4982
20230725,143400,1666486332,1542,1544,1544,1542,14870
20230725,143300,1643542498,1544,1547,1547,1544,1754
20230725,143200,1640831183,1546,1547,1547,1546,101
20230725,143100,1640674937,1546,1543,1546,1543,4307
20230725,143000,1634025252,1543,1541,1543,1541,7943
20230725,142900,1621769549,1540,1540,1541,1540,3444
20230725,142800,1616465787,1540,1543,1543,1540,8279
20230725,142700,1603712202,1544,1546,1546,1544,5959
20230725,142600,1594507335,1546,1546,1547,1545,4042
20230725,142500,1588260435,1547,1551,1551,1546,6870
20230725,142400,1577628986,1550,1552,1552,1550,1218
20230725,142300,1575740726,1555,1551,1555,1551,208
20230725,142200,1575418018,1551,1551,1551,1551,10
20230725,142100,1575402508,1550,1550,1550,1550,1718
20230725,142000,1572739608,1550,1553,1554,1550,4411
20230725,141900,1565896365,1553,1554,1554,1553,438
20230725,141800,1565215794,1555,1554,1555,1554,192
20230725,141700,1564917263,1555,1554,1555,1554,470
20230725,141600,1564186783,1557,1556,1557,1554,550
20230725,141500,1563331523,1554,1554,1554,1554,0
20230725,141400,1563331523,1554,1555,1555,1554,7654
20230725,141300,1551437199,1554,1559,1560,1554,3460
20230725,141200,1546056926,1555,1559,1559,1555,227
20230725,141100,1545703531,1559,1560,1560,1555,706
20230725,141000,1544603767,1560,1560,1560,1560,1658
20230725,140900,1542017287,1555,1556,1557,1555,399
20230725,140800,1541396690,1556,1555,1560,1554,1145
20230725,140700,1539611765,1555,1557,1557,1555,414
20230725,140600,1538967717,1560,1561,1561,1560,5153
20230725,140500,1530928928,1562,1560,1563,1560,1831
20230725,140400,1528069702,1560,1558,1560,1557,2770
20230725,140300,1523750380,1557,1552,1557,1552,607
20230725,140200,1522805544,1551,1551,1551,1551,0
20230725,140100,1522805544,1551,1550,1551,1550,428
20230725,140000,1522142121,1550,1545,1550,1545,8703
20230725,135900,1508665000,1545,1545,1545,1545,1798
20230725,135800,1505887090,1546,1548,1548,1546,2585
20230725,135700,1501887100,1549,1551,1551,1549,7778
20230725,135600,1489838030,1550,1551,1551,1550,2181
20230725,135500,1486456103,1550,1550,1551,1549,9552
20230725,135400,1471651444,1550,1557,1557,1549,11573
20230725,135300,1453702214,1555,1553,1555,1553,1337
20230725,135200,1451625607,1553,1553,1553,1553,2556
20230725,135100,1447656139,1553,1555,1555,1553,3324
20230725,135000,1442491879,1555,1555,1555,1555,834
20230725,134900,1441195009,1555,1555,1555,1555,231
20230725,134800,1440835804,1555,1555,1558,1555,1539
20230725,134700,1438442623,1559,1559,1559,1559,0
20230725,134600,1438442623,1559,1559,1559,1555,344
20230725,134500,1437907363,1559,1556,1559,1555,4447
20230725,134400,1430987908,1556,1559,1559,1556,6529
20230725,134300,1420814922,1560,1563,1563,1560,3963
20230725,134200,1414631962,1564,1569,1569,1564,8990
20230725,134100,1400555248,1570,1571,1572,1569,313
20230725,134000,1400063953,1572,1573,1573,1572,151
20230725,133900,1399826544,1572,1573,1573,1571,181
20230725,133800,1399542133,1571,1577,1577,1571,661
20230725,133700,1398502149,1576,1572,1577,1572,5511
20230725,133600,1389822966,1572,1572,1572,1569,600
20230725,133500,1388879970,1571,1565,1571,1565,5601
20230725,133400,1380092263,1565,1559,1565,1559,3974
20230725,133300,1373887381,1558,1557,1558,1557,260
20230725,133200,1373482401,1557,1564,1564,1557,204
20230725,133100,1373163548,1555,1555,1555,1554,7646
20230725,133000,1361275044,1554,1555,1556,1554,2135
20230725,132900,1357954373,1555,1563,1563,1554,12336
20230725,132800,1338718749,1562,1570,1570,1562,7204
20230725,132700,1327453475,1566,1566,1566,1565,664
20230725,132600,1326413820,1566,1568,1568,1565,4241
20230725,132500,1319770461,1568,1568,1568,1567,8516
20230725,132400,1306422543,1568,1572,1572,1568,152
20230725,132300,1306183807,1572,1571,1572,1571,500
20230725,132200,1305397831,1572,1572,1572,1572,9
20230725,132100,1305383683,1567,1568,1568,1567,2000
20230725,132000,1302249682,1573,1567,1573,1567,20
20230725,131900,1302218282,1573,1568,1573,1566,3251
20230725,131800,1297126800,1566,1567,1567,1566,1467
20230725,131700,1294828780,1567,1567,1567,1567,1743
20230725,131600,1292097499,1567,1567,1567,1565,7714
20230725,131500,1280012961,1567,1570,1570,1566,12794
20230725,131400,1259966268,1570,1572,1572,1569,4931
20230725,131300,1252225238,1570,1572,1572,1570,10200
20230725,131200,1236210798,1570,1577,1577,1570,15682
20230725,131100,1211553299,1578,1578,1578,1578,235
20230725,131000,1211182469,1577,1577,1577,1577,2228
20230725,130900,1207668913,1577,1577,1578,1577,1702
20230725,130800,1204984733,1577,1577,1577,1577,370
20230725,130700,1204401243,1577,1577,1577,1577,1742
20230725,130600,1201654109,1583,1574,1583,1571,6127
20230725,130500,1192005606,1575,1578,1578,1572,1940
20230725,130400,1188950538,1577,1577,1577,1577,1001
20230725,130300,1187371961,1578,1580,1580,1576,9792
20230725,130200,1171923229,1580,1581,1583,1580,2295
20230725,130100,1168295942,1580,1582,1582,1580,20175
20230725,130000,1136415507,1582,1582,1582,1582,625
20230725,125900,1135426757,1582,1582,1582,1582,639
20230725,125800,1134415859,1583,1583,1583,1583,839
20230725,125700,1133087722,1584,1585,1586,1584,7998
20230725,125600,1120412481,1587,1585,1587,1585,1072
20230725,125500,1118713341,1585,1585,1585,1585,1
20230725,125400,1118711756,1585,1585,1585,1585,1489
20230725,125300,1116351691,1585,1586,1586,1585,6364
20230725,125200,1106262516,1586,1586,1586,1586,1807
20230725,125100,1103396614,1587,1588,1588,1587,2371
20230725,125000,1099633221,1588,1588,1588,1588,1422
20230725,124900,1097375085,1589,1589,1589,1589,12
20230725,124800,1097356017,1588,1588,1588,1588,0
20230725,124700,1097356017,1588,1589,1589,1588,563
20230725,124600,1096461963,1588,1588,1588,1588,10
20230725,124500,1096446083,1587,1588,1588,1587,990
20230725,124400,1094874463,1589,1589,1589,1588,360
20230725,124300,1094302626,1588,1589,1589,1588,1396
20230725,124200,1092085347,1590,1590,1590,1590,8149
20230725,124100,1079128437,1591,1592,1592,1591,3295
20230725,124000,1073886077,1591,1591,1591,1591,6000
20230725,123900,1064340077,1591,1592,1592,1591,3812
20230725,123800,1058273465,1591,1592,1592,1591,2050
20230725,123700,1055011110,1592,1593,1593,1592,1000
20230725,123600,1053419075,1592,1592,1592,1591,5447
20230725,123500,1044752887,1592,1592,1592,1592,5010
20230725,123400,1036776967,1592,1593,1593,1592,2500
20230725,123300,1032796915,1592,1594,1594,1592,6061
20230725,123200,1023140522,1594,1594,1594,1594,1
20230725,123100,1023138928,1594,1594,1594,1594,0
20230725,123000,1023138928,1594,1595,1595,1594,461
20230725,122900,1022404085,1594,1594,1594,1594,0
20230725,122800,1022404085,1594,1597,1597,1594,5000
20230725,122700,1014433600,1598,1598,1598,1598,1711
20230725,122600,1011699422,1598,1598,1598,1598,60
20230725,122500,1011603542,1598,1598,1598,1597,842
20230725,122400,1010258027,1598,1596,1598,1596,2438
20230725,122300,1006364927,1596,1596,1596,1596,769
20230725,122200,1005137603,1594,1594,1594,1594,600
20230725,122100,1004181203,1596,1596,1596,1596,2
20230725,122000,1004178011,1593,1593,1593,1593,100
20230725,121900,1004018711,1593,1596,1596,1593,1092
20230725,121800,1002276140,1597,1593,1597,1593,549
20230725,121700,1001401543,1593,1593,1593,1593,2142
20230725,121600,997989337,1593,1597,1597,1592,1460
20230725,121500,995662950,1597,1597,1597,1597,1
20230725,121400,995661353,1598,1597,1598,1597,44
20230725,121300,995591043,1593,1593,1593,1593,857
20230725,121200,994225842,1593,1598,1598,1593,102
20230725,121100,994062851,1591,1591,1591,1591,2510
20230725,121000,990069441,1591,1591,1598,1590,2723
20230725,120900,985739718,1599,1590,1599,1590,391
20230725,120800,985118010,1590,1590,1590,1590,0
20230725,120700,985118010,1590,1596,1596,1590,15001
20230725,120600,961220517,1596,1596,1596,1596,339
20230725,120500,960679473,1596,1596,1596,1596,503
20230725,120400,959876685,1596,1596,1596,1596,1928
20230725,120300,956799597,1596,1598,1598,1596,2948
20230725,120200,952090779,1598,1598,1598,1598,1812
20230725,120100,949195203,1598,1596,1598,1596,242
20230725,120000,948808967,1596,1596,1596,1596,0
20230725,115900,948808967,1596,1596,1596,1596,310
20230725,115800,948314207,1595,1595,1595,1595,0
20230725,115700,948314207,1595,1598,1598,1595,60
20230725,115600,948218477,1597,1597,1597,1597,1173
20230725,115500,946345196,1597,1597,1597,1594,28
20230725,115400,946300489,1595,1594,1597,1593,215
20230725,115300,945957733,1597,1597,1597,1597,27
20230725,115200,945914614,1593,1593,1593,1593,1128
20230725,115100,944117710,1593,1596,1596,1593,25923
20230725,115000,902762451,1596,1596,1596,1596,25929
20230725,114900,861379767,1597,1597,1597,1597,611
20230725,114800,860404000,1598,1600,1600,1598,358
20230725,114700,859831657,1601,1598,1601,1596,881
20230725,114600,858424675,1598,1600,1600,1598,1186
20230725,114500,856527426,1602,1600,1602,1598,3975
20230725,114400,850167367,1600,1597,1600,1597,1003
20230725,114300,848565108,1597,1598,1598,1597,4857
20230725,114200,840807494,1600,1600,1600,1600,0
20230725,114100,840807494,1600,1600,1600,1600,0
20230725,114000,840807494,1600,1600,1600,1600,300
20230725,113900,840327494,1600,1600,1600,1600,500
20230725,113800,839527494,1600,1599,1600,1599,863
20230725,113700,838146744,1599,1600,1600,1599,52
20230725,113600,838063594,1596,1597,1597,1596,3600
20230725,113500,832315336,1597,1600,1600,1597,2148
20230725,113400,828882225,1600,1600,1600,1600,2195
20230725,113300,825370225,1600,1600,1600,1600,462
20230725,113200,824631025,1599,1599,1599,1599,80
20230725,113100,824503105,1599,1599,1599,1599,70
20230725,113000,824391175,1602,1598,1602,1598,301
20230725,112900,823910173,1598,1598,1598,1598,0
20230725,112800,823910173,1598,1599,1599,1598,4679
20230725,112700,816430863,1599,1600,1600,1599,600
20230725,112600,815470917,1602,1602,1602,1600,2508
20230725,112500,811454787,1601,1601,1601,1601,66
20230725,112400,811349121,1606,1606,1606,1606,0
20230725,112300,811349121,1606,1606,1606,1606,8
20230725,112200,811336273,1600,1606,1606,1600,6108
20230725,112100,801562033,1606,1603,1606,1603,1000
20230725,112000,799957471,1600,1600,1600,1600,632
20230725,111900,798946271,1600,1601,1601,1599,1236
20230725,111800,796968741,1600,1600,1600,1600,56
20230725,111700,796879141,1600,1603,1603,1600,1210
20230725,111600,794941011,1603,1603,1603,1603,31
20230725,111500,794891318,1605,1605,1605,1605,0
20230725,111400,794891318,1605,1605,1605,1605,1
20230725,111300,794889713,1597,1602,1602,1597,11754
20230725,111200,776086387,1601,1601,1601,1601,500
20230725,111100,775285887,1600,1600,1600,1600,0
20230725,111000,775285887,1600,1600,1600,1600,251
20230725,110900,774884287,1600,1600,1600,1600,0
20230725,110800,774884287,1600,1599,1600,1599,1567
20230725,110700,772378504,1599,1600,1600,1599,4264
20230725,110600,765560130,1600,1600,1601,1600,1411
20230725,110500,763302529,1600,1601,1601,1600,2241
20230725,110400,759714756,1601,1605,1605,1601,3406
20230725,110300,754260250,1601,1601,1601,1601,1694
20230725,110200,751548156,1601,1601,1601,1601,268
20230725,110100,751119088,1601,1601,1601,1601,1020
20230725,110000,749486068,1601,1601,1601,1601,578
20230725,105900,748560690,1601,1601,1601,1601,800
20230725,105800,747279890,1601,1601,1601,1601,1190
20230725,105700,745374700,1601,1602,1602,1601,408
20230725,105600,744721114,1602,1602,1602,1602,316
20230725,105500,744214882,1604,1602,1604,1602,40
20230725,105400,744150782,1602,1605,1605,1602,3251
20230725,105300,738937220,1606,1607,1607,1606,4083
20230725,105200,732379892,1606,1606,1606,1606,0
20230725,105100,732379892,1606,1611,1611,1606,54
20230725,105000,732293133,1606,1606,1606,1606,0
20230725,104900,732293133,1606,1606,1606,1606,55
20230725,104800,732204803,1606,1606,1606,1606,435
20230725,104700,731506193,1611,1606,1611,1606,271
20230725,104600,731069769,1606,1607,1607,1606,34
20230725,104500,731015164,1607,1607,1607,1606,239
20230725,104400,730631159,1610,1611,1611,1607,601
20230725,104300,729664949,1611,1610,1611,1610,611
20230725,104200,728680954,1610,1610,1610,1610,2
20230725,104100,728677734,1606,1606,1606,1606,0
20230725,104000,728677734,1606,1606,1606,1606,0
20230725,103900,728677734,1606,1607,1607,1606,3411
20230725,103800,723199568,1606,1613,1613,1606,2932
20230725,103700,718485892,1613,1613,1613,1613,474
20230725,103600,717721330,1612,1606,1613,1606,1336
20230725,103500,715566859,1610,1611,1611,1606,4339
20230725,103400,708588414,1607,1609,1610,1607,1173
20230725,103300,706699984,1610,1608,1611,1606,3603
20230725,103200,700899459,1606,1604,1606,1604,549
20230725,103100,700017805,1599,1605,1606,1598,2731
20230725,103000,695633498,1603,1603,1603,1603,2
20230725,102900,695630292,1597,1597,1597,1597,10
20230725,102800,695614322,1596,1596,1597,1596,5740
20230725,102700,686450659,1595,1591,1595,1591,2080
20230725,102600,683135309,1591,1594,1594,1591,9509
20230725,102500,668005022,1592,1594,1596,1592,4515
20230725,102400,660806594,1594,1597,1597,1594,6652
20230725,102300,650195786,1596,1600,1600,1596,21764
20230725,102200,615392764,1600,1602,1605,1600,1734
20230725,102100,612616693,1601,1601,1603,1601,556
20230725,102000,611726535,1601,1606,1606,1601,19537
20230725,101900,580439747,1603,1603,1603,1603,2700
20230725,101800,576111647,1603,1602,1603,1602,2978
20230725,101700,571340467,1602,1603,1603,1602,9332
20230725,101600,556384836,1603,1606,1606,1603,3906
20230725,101500,550116653,1606,1606,1606,1606,2144
20230725,101400,546673389,1606,1606,1606,1606,1299
20230725,101300,544587195,1606,1607,1610,1605,9104
20230725,101200,529968884,1605,1606,1606,1605,1277
20230725,101100,527918796,1605,1608,1608,1605,8911
20230725,101000,513596758,1609,1610,1610,1609,3433
20230725,100900,508071769,1610,1611,1611,1610,1548
20230725,100800,505579050,1617,1610,1617,1610,957
20230725,100700,504036915,1610,1611,1611,1610,450
20230725,100600,503312414,1611,1612,1612,1611,5498
20230725,100500,494451923,1612,1612,1612,1612,460
20230725,100400,493710403,1612,1612,1612,1612,3304
20230725,100300,488384355,1613,1619,1619,1613,2771
20230725,100200,483911396,1619,1619,1619,1619,2
20230725,100100,483908158,1613,1613,1613,1613,1
20230725,100000,483906545,1612,1612,1612,1612,16
20230725,095900,483880753,1612,1611,1612,1611,552
20230725,095800,482990968,1612,1612,1612,1612,115
20230725,095700,482805588,1612,1615,1615,1612,3172
20230725,095600,477687452,1615,1615,1615,1615,250
20230725,095500,477283702,1613,1613,1613,1613,0
20230725,095400,477283702,1613,1613,1613,1613,110
20230725,095300,477106272,1619,1619,1619,1619,10
20230725,095200,477090082,1620,1620,1620,1620,0
20230725,095100,477090082,1620,1620,1625,1620,4006
20230725,095000,470598878,1624,1625,1626,1624,5195
20230725,094900,462159282,1625,1624,1625,1624,385
20230725,094800,461533682,1624,1621,1624,1621,2977
20230725,094700,456702692,1620,1613,1620,1612,9313
20230725,094600,441643106,1613,1615,1617,1613,526
20230725,094500,440794237,1614,1615,1615,1614,28
20230725,094400,440749038,1615,1615,1615,1615,1365
20230725,094300,438544563,1618,1619,1620,1618,4575
20230725,094200,431140513,1619,1619,1619,1619,20
20230725,094100,431108133,1619,1619,1619,1619,3244
20230725,094000,425856097,1619,1619,1619,1619,205
20230725,093900,425524202,1619,1615,1619,1615,3144
20230725,093800,420437559,1618,1619,1619,1618,325
20230725,093700,419911385,1619,1619,1619,1619,25
20230725,093600,419870910,1619,1615,1619,1615,5142
20230725,093500,411557608,1612,1613,1614,1611,650
20230725,093400,410509041,1613,1610,1613,1610,3302
20230725,093300,405188145,1610,1610,1610,1610,1573
20230725,093200,402655615,1612,1610,1612,1610,1786
20230725,093100,399780153,1612,1612,1612,1610,2233
20230725,093000,396184901,1610,1611,1611,1610,1998
20230725,092900,392968071,1610,1611,1611,1610,185
20230725,092800,392670220,1611,1612,1612,1611,3382
20230725,092700,387220136,1614,1608,1614,1608,3727
20230725,092600,381219539,1613,1607,1613,1607,1230
20230725,092500,379236329,1614,1615,1615,1614,41
20230725,092400,379170154,1615,1615,1615,1604,2394
20230725,092300,375313537,1616,1613,1616,1613,3120
20230725,092200,370277419,1613,1613,1614,1610,9132
20230725,092100,355550718,1613,1615,1615,1613,871
20230725,092000,354144608,1615,1614,1615,1614,2218
20230725,091900,350563038,1613,1606,1613,1601,6134
20230725,091800,340699687,1602,1609,1609,1602,7458
20230725,091700,328742838,1606,1605,1606,1602,2898
20230725,091600,324094317,1603,1604,1604,1603,920
20230725,091500,322619455,1603,1606,1613,1601,19824
20230725,091400,290824890,1606,1603,1615,1603,5540
20230725,091300,281919024,1603,1608,1612,1602,13050
20230725,091200,260926988,1602,1602,1609,1600,13610
20230725,091100,239134718,1603,1606,1609,1603,9489
20230725,091000,223903095,1610,1617,1617,1605,18246
20230725,090900,194543089,1613,1620,1620,1612,15724
20230725,090800,169150394,1618,1630,1630,1617,4809
20230725,090700,161371779,1630,1612,1630,1612,4649
20230725,090600,153844580,1612,1618,1619,1609,21103
20230725,090500,119818037,1619,1621,1622,1619,11961
20230725,090400,100439822,1620,1630,1631,1620,23725
20230725,090300,61894455,1631,1639,1639,1630,2787
20230725,090200,57344494,1639,1631,1639,1630,2945
20230725,090100,52541999,1630,1630,1644,1630,1945
20230725,090000,49371613,1630,1622,1645,1622,30102