KissMeData/200230/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,203900,166748044,769,769,769,769,2112
20240625,203800,166748044,769,769,769,769,0
20240625,203700,166748044,769,769,769,769,0
20240625,203600,166748044,769,769,769,769,0
20240625,203500,166748044,769,769,769,769,0
20240625,203400,166748044,769,769,769,769,0
20240625,203300,166748044,769,769,769,769,0
20240625,203200,166748044,769,769,769,769,0
20240625,203100,166748044,769,769,769,769,0
20240625,203000,166748044,769,769,769,769,0
20240625,202900,166748044,769,769,769,769,0
20240625,202800,166748044,769,769,769,769,0
20240625,202700,166748044,769,769,769,769,0
20240625,202600,166748044,769,769,769,769,0
20240625,202500,166748044,769,769,769,769,0
20240625,202400,166748044,769,769,769,769,0
20240625,202300,166748044,769,769,769,769,0
20240625,202200,166748044,769,769,769,769,0
20240625,202100,166748044,769,769,769,769,0
20240625,202000,166748044,769,769,769,769,0
20240625,201900,166748044,769,769,769,769,0
20240625,201800,166748044,769,769,769,769,0
20240625,201700,166748044,769,769,769,769,0
20240625,201600,166748044,769,769,769,769,0
20240625,201500,166748044,769,769,769,769,0
20240625,201400,166748044,769,769,769,769,0
20240625,201300,166748044,769,769,769,769,0
20240625,201200,166748044,769,769,769,769,0
20240625,201100,166748044,769,769,769,769,0
20240625,201000,166748044,769,769,769,769,0
20240625,200900,166748044,769,769,769,769,2112
20240625,200800,166748044,769,769,769,769,0
20240625,200700,166748044,769,769,769,769,0
20240625,200600,166748044,769,769,769,769,0
20240625,200500,166748044,769,769,769,769,0
20240625,200400,166748044,769,769,769,769,0
20240625,200300,166748044,769,769,769,769,0
20240625,200200,166748044,769,769,769,769,0
20240625,200100,166748044,769,769,769,769,0
20240625,200000,166748044,769,769,769,769,0
20240625,195900,166748044,769,769,769,769,0
20240625,195800,166748044,769,769,769,769,0
20240625,195700,166748044,769,769,769,769,0
20240625,195600,166748044,769,769,769,769,0
20240625,195500,166748044,769,769,769,769,0
20240625,195400,166748044,769,769,769,769,0
20240625,195300,166748044,769,769,769,769,0
20240625,195200,166748044,769,769,769,769,0
20240625,195100,166748044,769,769,769,769,0
20240625,195000,166748044,769,769,769,769,0
20240625,194900,166748044,769,769,769,769,0
20240625,194800,166748044,769,769,769,769,0
20240625,194700,166748044,769,769,769,769,0
20240625,194600,166748044,769,769,769,769,0
20240625,194500,166748044,769,769,769,769,0
20240625,194400,166748044,769,769,769,769,0
20240625,194300,166748044,769,769,769,769,0
20240625,194200,166748044,769,769,769,769,0
20240625,194100,166748044,769,769,769,769,0
20240625,194000,166748044,769,769,769,769,0
20240625,193900,166748044,769,769,769,769,2112
20240625,193800,166748044,769,769,769,769,0
20240625,193700,166748044,769,769,769,769,0
20240625,193600,166748044,769,769,769,769,0
20240625,193500,166748044,769,769,769,769,0
20240625,193400,166748044,769,769,769,769,0
20240625,193300,166748044,769,769,769,769,0
20240625,193200,166748044,769,769,769,769,0
20240625,193100,166748044,769,769,769,769,0
20240625,193000,166748044,769,769,769,769,0
20240625,192900,166748044,769,769,769,769,0
20240625,192800,166748044,769,769,769,769,0
20240625,192700,166748044,769,769,769,769,0
20240625,192600,166748044,769,769,769,769,0
20240625,192500,166748044,769,769,769,769,0
20240625,192400,166748044,769,769,769,769,0
20240625,192300,166748044,769,769,769,769,0
20240625,192200,166748044,769,769,769,769,0
20240625,192100,166748044,769,769,769,769,0
20240625,192000,166748044,769,769,769,769,0
20240625,191900,166748044,769,769,769,769,0
20240625,191800,166748044,769,769,769,769,0
20240625,191700,166748044,769,769,769,769,0
20240625,191600,166748044,769,769,769,769,0
20240625,191500,166748044,769,769,769,769,0
20240625,191400,166748044,769,769,769,769,0
20240625,191300,166748044,769,769,769,769,0
20240625,191200,166748044,769,769,769,769,0
20240625,191100,166748044,769,769,769,769,0
20240625,191000,166748044,769,769,769,769,0
20240625,190900,166748044,769,769,769,769,2112
20240625,190800,166748044,769,769,769,769,0
20240625,190700,166748044,769,769,769,769,0
20240625,190600,166748044,769,769,769,769,0
20240625,190500,166748044,769,769,769,769,0
20240625,190400,166748044,769,769,769,769,0
20240625,190300,166748044,769,769,769,769,0
20240625,190200,166748044,769,769,769,769,0
20240625,190100,166748044,769,769,769,769,0
20240625,190000,166748044,769,769,769,769,0
20240625,185900,166748044,769,769,769,769,0
20240625,185800,166748044,769,769,769,769,0
20240625,185700,166748044,769,769,769,769,0
20240625,185600,166748044,769,769,769,769,0
20240625,185500,166748044,769,769,769,769,0
20240625,185400,166748044,769,769,769,769,0
20240625,185300,166748044,769,769,769,769,0
20240625,185200,166748044,769,769,769,769,0
20240625,185100,166748044,769,769,769,769,0
20240625,185000,166748044,769,769,769,769,0
20240625,184900,166748044,769,769,769,769,0
20240625,184800,166748044,769,769,769,769,0
20240625,184700,166748044,769,769,769,769,0
20240625,184600,166748044,769,769,769,769,0
20240625,184500,166748044,769,769,769,769,0
20240625,184400,166748044,769,769,769,769,0
20240625,184300,166748044,769,769,769,769,0
20240625,184200,166748044,769,769,769,769,0
20240625,184100,166748044,769,769,769,769,0
20240625,184000,166748044,769,769,769,769,0
20240625,183900,166748044,769,769,769,769,2112
20240625,183800,166748044,769,769,769,769,0
20240625,183700,166748044,769,769,769,769,0
20240625,183600,166748044,769,769,769,769,0
20240625,183500,166748044,769,769,769,769,0
20240625,183400,166748044,769,769,769,769,0
20240625,183300,166748044,769,769,769,769,0
20240625,183200,166748044,769,769,769,769,0
20240625,183100,166748044,769,769,769,769,0
20240625,183000,166748044,769,769,769,769,0
20240625,182900,166748044,769,769,769,769,0
20240625,182800,166748044,769,769,769,769,0
20240625,182700,166748044,769,769,769,769,0
20240625,182600,166748044,769,769,769,769,0
20240625,182500,166748044,769,769,769,769,0
20240625,182400,166748044,769,769,769,769,0
20240625,182300,166748044,769,769,769,769,0
20240625,182200,166748044,769,769,769,769,0
20240625,182100,166748044,769,769,769,769,0
20240625,182000,166748044,769,769,769,769,0
20240625,181900,166748044,769,769,769,769,0
20240625,181800,166748044,769,769,769,769,0
20240625,181700,166748044,769,769,769,769,0
20240625,181600,166748044,769,769,769,769,0
20240625,181500,166748044,769,769,769,769,0
20240625,181400,166748044,769,769,769,769,0
20240625,181300,166748044,769,769,769,769,0
20240625,181200,166748044,769,769,769,769,0
20240625,181100,166748044,769,769,769,769,0
20240625,181000,166748044,769,769,769,769,0
20240625,180900,166748044,769,769,769,769,2112
20240625,180800,166748044,769,769,769,769,0
20240625,180700,166748044,769,769,769,769,0
20240625,180600,166748044,769,769,769,769,0
20240625,180500,166748044,769,769,769,769,0
20240625,180400,166748044,769,769,769,769,0
20240625,180300,166748044,769,769,769,769,0
20240625,180200,166748044,769,769,769,769,0
20240625,180100,166748044,769,769,769,769,0
20240625,180000,166748044,769,769,769,769,0
20240625,175900,166748044,769,769,769,769,0
20240625,175800,166748044,769,769,769,769,0
20240625,175700,166748044,769,769,769,769,0
20240625,175600,166748044,769,769,769,769,0
20240625,175500,166748044,769,769,769,769,0
20240625,175400,166748044,769,769,769,769,0
20240625,175300,166748044,769,769,769,769,0
20240625,175200,166748044,769,769,769,769,0
20240625,175100,166748044,769,769,769,769,0
20240625,175000,166748044,769,769,769,769,0
20240625,174900,166748044,769,769,769,769,0
20240625,174800,166748044,769,769,769,769,0
20240625,174700,166748044,769,769,769,769,0
20240625,174600,166748044,769,769,769,769,0
20240625,174500,166748044,769,769,769,769,0
20240625,174400,166748044,769,769,769,769,0
20240625,174300,166748044,769,769,769,769,0
20240625,174200,166748044,769,769,769,769,0
20240625,174100,166748044,769,769,769,769,0
20240625,174000,166748044,769,769,769,769,0
20240625,173900,166748044,769,769,769,769,2112
20240625,173800,166748044,769,769,769,769,0
20240625,173700,166748044,769,769,769,769,0
20240625,173600,166748044,769,769,769,769,0
20240625,173500,166748044,769,769,769,769,0
20240625,173400,166748044,769,769,769,769,0
20240625,173300,166748044,769,769,769,769,0
20240625,173200,166748044,769,769,769,769,0
20240625,173100,166748044,769,769,769,769,0
20240625,173000,166748044,769,769,769,769,0
20240625,172900,166748044,769,769,769,769,0
20240625,172800,166748044,769,769,769,769,0
20240625,172700,166748044,769,769,769,769,0
20240625,172600,166748044,769,769,769,769,0
20240625,172500,166748044,769,769,769,769,0
20240625,172400,166748044,769,769,769,769,0
20240625,172300,166748044,769,769,769,769,0
20240625,172200,166748044,769,769,769,769,0
20240625,172100,166748044,769,769,769,769,0
20240625,172000,166748044,769,769,769,769,0
20240625,171900,166748044,769,769,769,769,0
20240625,171800,166748044,769,769,769,769,0
20240625,171700,166748044,769,769,769,769,0
20240625,171600,166748044,769,769,769,769,0
20240625,171500,166748044,769,769,769,769,0
20240625,171400,166748044,769,769,769,769,0
20240625,171300,166748044,769,769,769,769,0
20240625,171200,166748044,769,769,769,769,0
20240625,171100,166748044,769,769,769,769,0
20240625,171000,166748044,769,769,769,769,0
20240625,170900,166748044,769,769,769,769,2112
20240625,170800,166748044,769,769,769,769,0
20240625,170700,166748044,769,769,769,769,0
20240625,170600,166748044,769,769,769,769,0
20240625,170500,166748044,769,769,769,769,0
20240625,170400,166748044,769,769,769,769,0
20240625,170300,166748044,769,769,769,769,0
20240625,170200,166748044,769,769,769,769,0
20240625,170100,166748044,769,769,769,769,0
20240625,170000,166748044,769,769,769,769,0
20240625,165900,166748044,769,769,769,769,0
20240625,165800,166748044,769,769,769,769,0
20240625,165700,166748044,769,769,769,769,0
20240625,165600,166748044,769,769,769,769,0
20240625,165500,166748044,769,769,769,769,0
20240625,165400,166748044,769,769,769,769,0
20240625,165300,166748044,769,769,769,769,0
20240625,165200,166748044,769,769,769,769,0
20240625,165100,166748044,769,769,769,769,0
20240625,165000,166748044,769,769,769,769,0
20240625,164900,166748044,769,769,769,769,0
20240625,164800,166748044,769,769,769,769,0
20240625,164700,166748044,769,769,769,769,0
20240625,164600,166748044,769,769,769,769,0
20240625,164500,166748044,769,769,769,769,0
20240625,164400,166748044,769,769,769,769,0
20240625,164300,166748044,769,769,769,769,0
20240625,164200,166748044,769,769,769,769,0
20240625,164100,166748044,769,769,769,769,0
20240625,164000,166748044,769,769,769,769,0
20240625,163900,166748044,769,769,769,769,2112
20240625,163800,166748044,769,769,769,769,0
20240625,163700,166748044,769,769,769,769,0
20240625,163600,166748044,769,769,769,769,0
20240625,163500,166748044,769,769,769,769,0
20240625,163400,166748044,769,769,769,769,0
20240625,163300,166748044,769,769,769,769,0
20240625,163200,166748044,769,769,769,769,0
20240625,163100,166748044,769,769,769,769,0
20240625,163000,166748044,769,769,769,769,0
20240625,162900,166748044,769,769,769,769,0
20240625,162800,166748044,769,769,769,769,0
20240625,162700,166748044,769,769,769,769,0
20240625,162600,166748044,769,769,769,769,0
20240625,162500,166748044,769,769,769,769,0
20240625,162400,166748044,769,769,769,769,0
20240625,162300,166748044,769,769,769,769,0
20240625,162200,166748044,769,769,769,769,0
20240625,162100,166748044,769,769,769,769,0
20240625,162000,166748044,769,769,769,769,0
20240625,161900,166748044,769,769,769,769,0
20240625,161800,166748044,769,769,769,769,0
20240625,161700,166748044,769,769,769,769,0
20240625,161600,166748044,769,769,769,769,0
20240625,161500,166748044,769,769,769,769,0
20240625,161400,166748044,769,769,769,769,0
20240625,161300,166748044,769,769,769,769,0
20240625,161200,166748044,769,769,769,769,0
20240625,161100,166748044,769,769,769,769,0
20240625,161000,166748044,769,769,769,769,0
20240625,160900,166748044,769,769,769,769,2112
20240625,160800,166748044,769,769,769,769,0
20240625,160700,166748044,769,769,769,769,0
20240625,160600,166748044,769,769,769,769,0
20240625,160500,166748044,769,769,769,769,0
20240625,160400,166748044,769,769,769,769,0
20240625,160300,166748044,769,769,769,769,0
20240625,160200,166748044,769,769,769,769,0
20240625,160100,166748044,769,769,769,769,0
20240625,160000,166748044,769,769,769,769,0
20240625,155900,166748044,769,769,769,769,0
20240625,155800,166748044,769,769,769,769,0
20240625,155700,166748044,769,769,769,769,0
20240625,155600,166748044,769,769,769,769,0
20240625,155500,166748044,769,769,769,769,0
20240625,155400,166748044,769,769,769,769,0
20240625,155300,166748044,769,769,769,769,0
20240625,155200,166748044,769,769,769,769,0
20240625,155100,166748044,769,769,769,769,0
20240625,155000,166748044,769,769,769,769,0
20240625,154900,166748044,769,769,769,769,0
20240625,154800,166748044,769,769,769,769,0
20240625,154700,166748044,769,769,769,769,0
20240625,154600,166748044,769,769,769,769,0
20240625,154500,166748044,769,769,769,769,0
20240625,154400,166748044,769,769,769,769,0
20240625,154300,166748044,769,769,769,769,0
20240625,154200,166748044,769,769,769,769,0
20240625,154100,166748044,769,769,769,769,0
20240625,154000,166748044,769,769,769,769,0
20240625,153900,166748044,769,769,769,769,2112
20240625,153800,166748044,769,769,769,769,0
20240625,153700,166748044,769,769,769,769,0
20240625,153600,166748044,769,769,769,769,0
20240625,153500,166748044,769,769,769,769,0
20240625,153400,166748044,769,769,769,769,0
20240625,153300,166748044,769,769,769,769,0
20240625,153200,166748044,769,769,769,769,0
20240625,153100,166748044,769,769,769,769,0
20240625,153000,166748044,769,769,769,769,2112
20240625,152900,165123916,768,768,768,768,0
20240625,152800,165123916,768,768,768,768,0
20240625,152700,165123916,768,768,768,768,0
20240625,152600,165123916,768,768,768,768,0
20240625,152500,165123916,768,768,768,768,0
20240625,152400,165123916,768,768,768,768,0
20240625,152300,165123916,768,768,768,768,0
20240625,152200,165123916,768,768,768,768,0
20240625,152100,165123916,768,768,768,768,0
20240625,152000,165123916,768,768,768,768,0
20240625,151900,165123916,768,768,768,768,5
20240625,151800,165120076,768,768,768,768,1
20240625,151700,165119308,767,767,767,767,0
20240625,151600,165119308,767,767,767,767,162
20240625,151500,164995054,768,768,768,768,0
20240625,151400,164995054,768,768,768,768,0
20240625,151300,164995054,768,768,768,768,0
20240625,151200,164995054,768,768,768,768,1
20240625,151100,164994286,764,766,766,764,51
20240625,151000,164955260,768,768,768,768,0
20240625,150900,164955260,768,768,768,768,0
20240625,150800,164955260,768,768,768,768,10
20240625,150700,164947580,768,768,768,768,10
20240625,150600,164939900,768,768,768,768,10
20240625,150500,164932220,768,768,768,768,0
20240625,150400,164932220,768,768,768,768,10
20240625,150300,164924540,768,768,768,768,0
20240625,150200,164924540,768,767,768,766,60
20240625,150100,164878548,768,768,768,768,6
20240625,150000,164873940,769,769,769,769,5
20240625,145900,164870095,770,770,770,770,0
20240625,145800,164870095,770,770,770,770,700
20240625,145700,164331095,770,770,770,770,0
20240625,145600,164331095,770,770,770,770,10
20240625,145500,164323395,770,769,770,767,1801
20240625,145400,162941205,769,769,769,769,1
20240625,145300,162940436,769,769,769,769,0
20240625,145200,162940436,769,769,769,769,1000
20240625,145100,162171436,769,769,769,769,11
20240625,145000,162162977,770,770,770,770,0
20240625,144900,162162977,770,770,770,770,0
20240625,144800,162162977,770,770,770,770,0
20240625,144700,162162977,770,770,770,770,0
20240625,144600,162162977,770,770,770,770,0
20240625,144500,162162977,770,770,770,770,0
20240625,144400,162162977,770,770,770,770,0
20240625,144300,162162977,770,770,770,770,17
20240625,144200,162149887,769,769,769,769,843
20240625,144100,161501620,770,770,770,770,0
20240625,144000,161501620,770,770,770,770,3
20240625,143900,161499310,770,770,770,770,2
20240625,143800,161497770,770,770,770,770,0
20240625,143700,161497770,770,769,770,769,3734
20240625,143600,158626322,769,769,769,769,0
20240625,143500,158626322,769,769,769,769,0
20240625,143400,158626322,769,769,769,769,0
20240625,143300,158626322,769,769,769,769,59
20240625,143200,158580951,769,769,769,769,0
20240625,143100,158580951,769,768,769,768,2
20240625,143000,158579414,769,764,769,764,12184
20240625,142900,149270773,769,769,769,769,0
20240625,142800,149270773,769,769,769,769,0
20240625,142700,149270773,769,769,769,769,0
20240625,142600,149270773,769,769,769,769,0
20240625,142500,149270773,769,769,769,769,0
20240625,142400,149270773,769,769,769,769,100
20240625,142300,149193873,769,769,769,769,0
20240625,142200,149193873,769,769,769,769,1
20240625,142100,149193104,762,767,767,762,8360
20240625,142000,142812681,770,769,770,769,900
20240625,141900,142120211,770,770,770,770,0
20240625,141800,142120211,770,770,770,770,16
20240625,141700,142107891,770,770,770,770,0
20240625,141600,142107891,770,770,770,770,0
20240625,141500,142107891,770,770,770,770,1
20240625,141400,142107121,771,771,771,771,0
20240625,141300,142107121,771,771,771,771,0
20240625,141200,142107121,771,771,771,771,0
20240625,141100,142107121,771,771,771,771,0
20240625,141000,142107121,771,764,771,764,12264
20240625,140900,132696047,764,764,764,764,0
20240625,140800,132696047,764,764,764,764,0
20240625,140700,132696047,764,764,764,764,0
20240625,140600,132696047,764,764,764,764,0
20240625,140500,132696047,764,764,764,764,0
20240625,140400,132696047,764,764,764,764,20
20240625,140300,132680767,764,764,764,764,1
20240625,140200,132680003,764,764,764,764,23
20240625,140100,132662431,765,765,765,765,1
20240625,140000,132661666,765,765,765,765,0
20240625,135900,132661666,765,765,765,765,0
20240625,135800,132661666,765,765,765,765,50
20240625,135700,132623416,765,765,765,765,0
20240625,135600,132623416,765,765,765,765,0
20240625,135500,132623416,765,765,765,765,0
20240625,135400,132623416,765,765,765,765,0
20240625,135300,132623416,765,765,765,765,0
20240625,135200,132623416,765,765,765,765,0
20240625,135100,132623416,765,765,765,765,0
20240625,135000,132623416,765,765,765,765,0
20240625,134900,132623416,765,765,765,765,0
20240625,134800,132623416,765,765,765,765,0
20240625,134700,132623416,765,765,765,765,0
20240625,134600,132623416,765,765,765,765,44
20240625,134500,132589756,765,765,765,765,0
20240625,134400,132589756,765,765,765,765,0
20240625,134300,132589756,765,765,765,765,0
20240625,134200,132589756,765,765,765,765,0
20240625,134100,132589756,765,765,765,765,0
20240625,134000,132589756,765,765,765,765,0
20240625,133900,132589756,765,765,765,765,0
20240625,133800,132589756,765,765,765,765,0
20240625,133700,132589756,765,765,765,765,0
20240625,133600,132589756,765,765,765,765,0
20240625,133500,132589756,765,765,765,765,0
20240625,133400,132589756,765,765,765,765,0
20240625,133300,132589756,765,765,765,765,0
20240625,133200,132589756,765,765,765,765,0
20240625,133100,132589756,765,765,765,765,43
20240625,133000,132556861,765,765,765,765,0
20240625,132900,132556861,765,765,765,765,0
20240625,132800,132556861,765,765,765,765,0
20240625,132700,132556861,765,765,765,765,0
20240625,132600,132556861,765,765,765,765,0
20240625,132500,132556861,765,765,765,765,30
20240625,132400,132533911,765,765,765,765,0
20240625,132300,132533911,765,765,765,765,200
20240625,132200,132380911,766,766,766,766,0
20240625,132100,132380911,766,766,766,766,65
20240625,132000,132331121,766,766,766,766,1
20240625,131900,132330355,766,766,766,766,1
20240625,131800,132329589,762,766,766,762,12493
20240625,131700,122808901,766,766,766,766,20
20240625,131600,122793581,766,766,766,766,0
20240625,131500,122793581,766,766,766,766,0
20240625,131400,122793581,766,766,766,766,1
20240625,131300,122792815,767,767,767,767,0
20240625,131200,122792815,767,767,767,767,0
20240625,131100,122792815,767,767,767,767,0
20240625,131000,122792815,767,767,767,767,0
20240625,130900,122792815,767,767,767,767,0
20240625,130800,122792815,767,767,767,767,65
20240625,130700,122742960,768,768,768,768,0
20240625,130600,122742960,768,768,768,768,0
20240625,130500,122742960,768,768,768,768,0
20240625,130400,122742960,768,768,768,768,1
20240625,130300,122742192,763,764,764,763,5000
20240625,130200,118925560,768,768,768,768,0
20240625,130100,118925560,768,768,768,768,100
20240625,130000,118848760,768,768,768,768,0
20240625,125900,118848760,768,768,768,768,0
20240625,125800,118848760,768,768,768,768,1
20240625,125700,118847992,764,766,766,764,3000
20240625,125600,116552619,768,767,768,767,503
20240625,125500,116166817,767,768,768,767,11
20240625,125400,116158379,765,765,765,765,0
20240625,125300,116158379,765,765,765,765,24
20240625,125200,116140019,768,768,768,768,0
20240625,125100,116140019,768,768,768,768,0
20240625,125000,116140019,768,768,768,768,0
20240625,124900,116140019,768,768,768,768,0
20240625,124800,116140019,768,768,768,768,0
20240625,124700,116140019,768,768,768,768,1
20240625,124600,116139251,768,768,768,768,0
20240625,124500,116139251,768,768,768,768,100
20240625,124400,116062451,768,768,768,768,1
20240625,124300,116061683,765,764,765,764,2349
20240625,124200,114265395,764,764,764,764,0
20240625,124100,114265395,764,764,764,764,1
20240625,124000,114264631,761,762,762,761,5931
20240625,123900,109749885,763,763,763,763,3
20240625,123800,109747596,765,765,765,765,0
20240625,123700,109747596,765,765,765,765,0
20240625,123600,109747596,765,765,765,765,0
20240625,123500,109747596,765,765,765,765,1
20240625,123400,109746831,765,765,765,765,0
20240625,123300,109746831,765,765,765,765,0
20240625,123200,109746831,765,765,765,765,100
20240625,123100,109670331,765,765,765,765,101
20240625,123000,109593066,765,765,765,765,10
20240625,122900,109585416,765,765,765,765,1
20240625,122800,109584651,761,761,761,761,0
20240625,122700,109584651,761,761,761,761,0
20240625,122600,109584651,761,761,761,761,0
20240625,122500,109584651,761,761,761,761,0
20240625,122400,109584651,761,761,761,761,0
20240625,122300,109584651,761,761,761,761,0
20240625,122200,109584651,761,761,761,761,0
20240625,122100,109584651,761,761,761,761,0
20240625,122000,109584651,761,761,761,761,65
20240625,121900,109535186,765,765,765,765,56
20240625,121800,109492346,761,762,762,761,15000
20240625,121700,98077322,761,761,761,761,0
20240625,121600,98077322,761,761,761,761,0
20240625,121500,98077322,761,761,761,761,0
20240625,121400,98077322,761,761,761,761,1
20240625,121300,98076561,764,764,764,764,20
20240625,121200,98061281,764,764,764,764,0
20240625,121100,98061281,764,764,764,764,10
20240625,121000,98053641,761,761,761,761,0
20240625,120900,98053641,761,761,761,761,3380
20240625,120800,95481461,764,762,764,762,604
20240625,120700,95021208,762,762,762,762,0
20240625,120600,95021208,762,762,762,762,0
20240625,120500,95021208,762,762,762,762,0
20240625,120400,95021208,762,764,764,762,62
20240625,120300,94973912,764,764,764,764,0
20240625,120200,94973912,764,764,764,764,0
20240625,120100,94973912,764,764,764,764,0
20240625,120000,94973912,764,764,764,764,0
20240625,115900,94973912,764,762,764,762,2579
20240625,115800,93008344,762,762,762,762,0
20240625,115700,93008344,762,762,762,762,27
20240625,115600,92987770,762,762,762,762,40
20240625,115500,92957290,763,763,763,763,3
20240625,115400,92955001,764,764,764,764,0
20240625,115300,92955001,764,764,764,764,0
20240625,115200,92955001,764,764,764,764,0
20240625,115100,92955001,764,764,764,764,0
20240625,115000,92955001,764,764,764,764,0
20240625,114900,92955001,764,764,764,764,1
20240625,114800,92954237,765,765,765,765,0
20240625,114700,92954237,765,765,765,765,0
20240625,114600,92954237,765,765,765,765,0
20240625,114500,92954237,765,765,765,765,0
20240625,114400,92954237,765,764,765,764,64
20240625,114300,92905340,764,764,764,764,300
20240625,114200,92676140,764,764,764,764,1500
20240625,114100,91530140,764,764,764,764,0
20240625,114000,91530140,764,764,764,764,0
20240625,113900,91530140,764,764,764,764,0
20240625,113800,91530140,764,764,764,764,0
20240625,113700,91530140,764,764,764,764,1
20240625,113600,91529376,763,763,763,763,0
20240625,113500,91529376,763,763,763,763,0
20240625,113400,91529376,763,763,763,763,0
20240625,113300,91529376,763,763,763,763,0
20240625,113200,91529376,763,763,763,763,201
20240625,113100,91376013,764,764,764,764,0
20240625,113000,91376013,764,764,764,764,0
20240625,112900,91376013,764,764,764,764,0
20240625,112800,91376013,764,764,764,764,0
20240625,112700,91376013,764,764,764,764,0
20240625,112600,91376013,764,764,764,764,0
20240625,112500,91376013,764,764,764,764,1
20240625,112400,91375249,761,761,761,761,7
20240625,112300,91369922,760,760,760,760,0
20240625,112200,91369922,760,760,760,760,0
20240625,112100,91369922,760,760,760,760,0
20240625,112000,91369922,760,760,760,760,0
20240625,111900,91369922,760,760,760,760,0
20240625,111800,91369922,760,760,760,760,0
20240625,111700,91369922,760,760,760,760,0
20240625,111600,91369922,760,760,760,760,0
20240625,111500,91369922,760,760,760,760,0
20240625,111400,91369922,760,761,761,760,3254
20240625,111300,88895594,763,763,763,763,765
20240625,111200,88311899,763,763,763,763,900
20240625,111100,87625199,763,763,763,763,335
20240625,111000,87369594,763,763,763,763,2005
20240625,110900,85839779,763,763,763,763,1000
20240625,110800,85076779,763,761,763,761,1629
20240625,110700,83837055,761,761,761,761,514
20240625,110600,83445901,761,761,761,761,360
20240625,110500,83171941,761,761,761,761,3742
20240625,110400,80324279,761,761,761,761,9
20240625,110300,80317430,761,761,761,761,0
20240625,110200,80317430,761,761,761,761,2000
20240625,110100,78795430,761,761,761,761,0
20240625,110000,78795430,761,761,761,761,755
20240625,105900,78220875,761,760,761,760,209
20240625,105800,78061924,760,761,761,760,360
20240625,105700,77788314,761,761,761,761,0
20240625,105600,77788314,761,761,761,761,0
20240625,105500,77788314,761,760,761,760,3127
20240625,105400,75411724,760,760,760,760,2000
20240625,105300,73891724,761,761,761,760,1711
20240625,105200,72589887,762,762,762,762,0
20240625,105100,72589887,762,762,762,762,0
20240625,105000,72589887,762,762,762,762,66
20240625,104900,72539595,761,761,761,761,57
20240625,104800,72496218,761,762,762,761,1126
20240625,104700,71639302,762,763,763,762,3771
20240625,104600,68765780,763,763,763,763,0
20240625,104500,68765780,763,763,763,763,0
20240625,104400,68765780,763,765,765,763,2000
20240625,104300,67239747,765,765,765,765,1
20240625,104200,67238982,762,762,762,762,0
20240625,104100,67238982,762,762,762,762,0
20240625,104000,67238982,762,763,763,762,104
20240625,103900,67159647,766,766,766,766,130
20240625,103800,67060067,763,766,766,763,1050
20240625,103700,66258767,766,766,766,766,10000
20240625,103600,58598767,763,766,766,760,14700
20240625,103500,47409700,764,764,766,764,31
20240625,103400,47386012,764,764,764,763,3441
20240625,103300,44759963,765,765,765,765,4437
20240625,103200,41365658,766,766,766,766,17
20240625,103100,41352636,766,766,766,766,0
20240625,103000,41352636,766,766,766,766,30
20240625,102900,41329656,766,766,766,766,100
20240625,102800,41253056,766,767,767,766,1547
20240625,102700,40068053,767,767,767,767,0
20240625,102600,40068053,767,767,767,767,0
20240625,102500,40068053,767,767,767,767,0
20240625,102400,40068053,767,768,768,767,6833
20240625,102300,34821469,768,770,770,768,618
20240625,102200,34346812,770,770,770,770,100
20240625,102100,34269812,769,768,769,768,151
20240625,102000,34153694,768,768,768,768,0
20240625,101900,34153694,768,768,768,768,0
20240625,101800,34153694,768,768,768,768,0
20240625,101700,34153694,768,768,768,768,20
20240625,101600,34138334,767,767,768,767,80
20240625,101500,34076924,767,767,767,767,35
20240625,101400,34050079,767,767,767,767,55
20240625,101300,34007894,767,767,767,767,100
20240625,101200,33931194,766,766,767,766,68
20240625,101100,33879056,767,767,767,766,1081
20240625,101000,33049940,767,767,767,767,12
20240625,100900,33040736,768,772,772,768,398
20240625,100800,32734356,772,772,772,772,1
20240625,100700,32733584,770,768,771,768,1073
20240625,100600,31906956,769,772,772,769,11
20240625,100500,31898485,774,770,774,768,1078
20240625,100400,31069558,774,774,774,770,1019
20240625,100300,30284900,772,772,772,772,0
20240625,100200,30284900,772,772,772,772,0
20240625,100100,30284900,772,771,772,771,2006
20240625,100000,28736507,771,771,771,770,191
20240625,095900,28589435,771,771,771,771,10
20240625,095800,28581725,771,771,771,771,1000
20240625,095700,27810725,771,771,771,771,0
20240625,095600,27810725,771,771,771,771,45
20240625,095500,27776030,770,770,770,770,10
20240625,095400,27768330,771,771,771,771,0
20240625,095300,27768330,771,771,771,771,1
20240625,095200,27767559,766,766,766,766,0
20240625,095100,27767559,766,766,766,766,0
20240625,095000,27767559,766,766,766,766,22
20240625,094900,27750707,766,766,766,766,0
20240625,094800,27750707,766,766,766,766,100
20240625,094700,27674107,766,770,770,766,72
20240625,094600,27618899,771,768,771,768,3833
20240625,094500,24675150,766,767,767,766,3788
20240625,094400,21772307,767,765,767,765,1926
20240625,094300,20295395,765,765,765,765,22
20240625,094200,20278565,763,765,766,763,7304
20240625,094100,14692677,766,768,768,766,1438
20240625,094000,13589890,768,768,768,768,260
20240625,093900,13390210,768,769,769,768,4739
20240625,093800,9749142,770,770,770,770,13
20240625,093700,9739132,770,770,770,770,41
20240625,093600,9707562,771,770,771,770,39
20240625,093500,9677522,770,770,770,770,651
20240625,093400,9176252,770,771,771,770,1322
20240625,093300,8158310,771,771,771,771,0
20240625,093200,8158310,771,771,771,771,0
20240625,093100,8158310,771,771,771,771,0
20240625,093000,8158310,771,771,771,771,26
20240625,092900,8138264,772,773,773,772,643
20240625,092800,7641866,775,775,775,775,0
20240625,092700,7641866,775,775,775,775,1
20240625,092600,7641091,775,775,775,775,0
20240625,092500,7641091,775,775,775,775,0
20240625,092400,7641091,775,775,775,775,2
20240625,092300,7639541,775,775,775,775,0
20240625,092200,7639541,775,775,775,775,0
20240625,092100,7639541,775,775,775,775,0
20240625,092000,7639541,775,775,775,775,0
20240625,091900,7639541,775,775,775,775,0
20240625,091800,7639541,775,775,775,775,0
20240625,091700,7639541,775,775,775,775,0
20240625,091600,7639541,775,775,775,775,9
20240625,091500,7632566,775,775,775,775,1
20240625,091400,7631791,770,770,770,770,0
20240625,091300,7631791,770,770,770,770,2849
20240625,091200,5438061,770,770,770,770,0
20240625,091100,5438061,770,773,773,770,2842
20240625,091000,3247994,773,773,773,773,0
20240625,090900,3247994,773,773,773,770,1899
20240625,090800,1782761,770,772,772,770,2153
20240625,090700,123795,773,773,773,773,102
20240625,090600,44949,774,775,775,774,16
20240625,090500,32555,775,775,775,775,0
20240625,090400,32555,775,775,775,775,0
20240625,090300,32555,775,775,775,775,31
20240625,090200,8530,775,775,775,775,0
20240625,090100,8530,775,775,775,775,0
20240625,090000,8530,775,780,780,775,11