KissMeData/044180/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,191700,256263593,770,770,770,770,1103
20230725,191600,256263593,770,770,770,770,0
20230725,191500,256263593,770,770,770,770,0
20230725,191400,256263593,770,770,770,770,0
20230725,191300,256263593,770,770,770,770,0
20230725,191200,256263593,770,770,770,770,0
20230725,191100,256263593,770,770,770,770,0
20230725,191000,256263593,770,770,770,770,0
20230725,190900,256263593,770,770,770,770,0
20230725,190800,256263593,770,770,770,770,0
20230725,190700,256263593,770,770,770,770,0
20230725,190600,256263593,770,770,770,770,0
20230725,190500,256263593,770,770,770,770,0
20230725,190400,256263593,770,770,770,770,0
20230725,190300,256263593,770,770,770,770,0
20230725,190200,256263593,770,770,770,770,0
20230725,190100,256263593,770,770,770,770,0
20230725,190000,256263593,770,770,770,770,0
20230725,185900,256263593,770,770,770,770,0
20230725,185800,256263593,770,770,770,770,0
20230725,185700,256263593,770,770,770,770,0
20230725,185600,256263593,770,770,770,770,0
20230725,185500,256263593,770,770,770,770,0
20230725,185400,256263593,770,770,770,770,0
20230725,185300,256263593,770,770,770,770,0
20230725,185200,256263593,770,770,770,770,0
20230725,185100,256263593,770,770,770,770,0
20230725,185000,256263593,770,770,770,770,0
20230725,184900,256263593,770,770,770,770,0
20230725,184800,256263593,770,770,770,770,0
20230725,184700,256263593,770,770,770,770,1103
20230725,184600,256263593,770,770,770,770,0
20230725,184500,256263593,770,770,770,770,0
20230725,184400,256263593,770,770,770,770,0
20230725,184300,256263593,770,770,770,770,0
20230725,184200,256263593,770,770,770,770,0
20230725,184100,256263593,770,770,770,770,0
20230725,184000,256263593,770,770,770,770,0
20230725,183900,256263593,770,770,770,770,0
20230725,183800,256263593,770,770,770,770,0
20230725,183700,256263593,770,770,770,770,0
20230725,183600,256263593,770,770,770,770,0
20230725,183500,256263593,770,770,770,770,0
20230725,183400,256263593,770,770,770,770,0
20230725,183300,256263593,770,770,770,770,0
20230725,183200,256263593,770,770,770,770,0
20230725,183100,256263593,770,770,770,770,0
20230725,183000,256263593,770,770,770,770,0
20230725,182900,256263593,770,770,770,770,0
20230725,182800,256263593,770,770,770,770,0
20230725,182700,256263593,770,770,770,770,0
20230725,182600,256263593,770,770,770,770,0
20230725,182500,256263593,770,770,770,770,0
20230725,182400,256263593,770,770,770,770,0
20230725,182300,256263593,770,770,770,770,0
20230725,182200,256263593,770,770,770,770,0
20230725,182100,256263593,770,770,770,770,0
20230725,182000,256263593,770,770,770,770,0
20230725,181900,256263593,770,770,770,770,0
20230725,181800,256263593,770,770,770,770,0
20230725,181700,256263593,770,770,770,770,1103
20230725,181600,256263593,770,770,770,770,0
20230725,181500,256263593,770,770,770,770,0
20230725,181400,256263593,770,770,770,770,0
20230725,181300,256263593,770,770,770,770,0
20230725,181200,256263593,770,770,770,770,0
20230725,181100,256263593,770,770,770,770,0
20230725,181000,256263593,770,770,770,770,0
20230725,180900,256263593,770,770,770,770,0
20230725,180800,256263593,770,770,770,770,0
20230725,180700,256263593,770,770,770,770,0
20230725,180600,256263593,770,770,770,770,0
20230725,180500,256263593,770,770,770,770,0
20230725,180400,256263593,770,770,770,770,0
20230725,180300,256263593,770,770,770,770,0
20230725,180200,256263593,770,770,770,770,0
20230725,180100,256263593,770,770,770,770,0
20230725,180000,256263593,770,770,770,770,0
20230725,175900,256263593,770,770,770,770,0
20230725,175800,256263593,770,770,770,770,0
20230725,175700,256263593,770,770,770,770,0
20230725,175600,256263593,770,770,770,770,0
20230725,175500,256263593,770,770,770,770,0
20230725,175400,256263593,770,770,770,770,0
20230725,175300,256263593,770,770,770,770,0
20230725,175200,256263593,770,770,770,770,0
20230725,175100,256263593,770,770,770,770,0
20230725,175000,256263593,770,770,770,770,0
20230725,174900,256263593,770,770,770,770,0
20230725,174800,256263593,770,770,770,770,0
20230725,174700,256263593,770,770,770,770,1103
20230725,174600,256263593,770,770,770,770,0
20230725,174500,256263593,770,770,770,770,0
20230725,174400,256263593,770,770,770,770,0
20230725,174300,256263593,770,770,770,770,0
20230725,174200,256263593,770,770,770,770,0
20230725,174100,256263593,770,770,770,770,0
20230725,174000,256263593,770,770,770,770,0
20230725,173900,256263593,770,770,770,770,0
20230725,173800,256263593,770,770,770,770,0
20230725,173700,256263593,770,770,770,770,0
20230725,173600,256263593,770,770,770,770,0
20230725,173500,256263593,770,770,770,770,0
20230725,173400,256263593,770,770,770,770,0
20230725,173300,256263593,770,770,770,770,0
20230725,173200,256263593,770,770,770,770,0
20230725,173100,256263593,770,770,770,770,0
20230725,173000,256263593,770,770,770,770,0
20230725,172900,256263593,770,770,770,770,0
20230725,172800,256263593,770,770,770,770,0
20230725,172700,256263593,770,770,770,770,0
20230725,172600,256263593,770,770,770,770,0
20230725,172500,256263593,770,770,770,770,0
20230725,172400,256263593,770,770,770,770,0
20230725,172300,256263593,770,770,770,770,0
20230725,172200,256263593,770,770,770,770,0
20230725,172100,256263593,770,770,770,770,0
20230725,172000,256263593,770,770,770,770,0
20230725,171900,256263593,770,770,770,770,0
20230725,171800,256263593,770,770,770,770,0
20230725,171700,256263593,770,770,770,770,1103
20230725,171600,256263593,770,770,770,770,0
20230725,171500,256263593,770,770,770,770,0
20230725,171400,256263593,770,770,770,770,0
20230725,171300,256263593,770,770,770,770,0
20230725,171200,256263593,770,770,770,770,0
20230725,171100,256263593,770,770,770,770,0
20230725,171000,256263593,770,770,770,770,0
20230725,170900,256263593,770,770,770,770,0
20230725,170800,256263593,770,770,770,770,0
20230725,170700,256263593,770,770,770,770,0
20230725,170600,256263593,770,770,770,770,0
20230725,170500,256263593,770,770,770,770,0
20230725,170400,256263593,770,770,770,770,0
20230725,170300,256263593,770,770,770,770,0
20230725,170200,256263593,770,770,770,770,0
20230725,170100,256263593,770,770,770,770,0
20230725,170000,256263593,770,770,770,770,0
20230725,165900,256263593,770,770,770,770,0
20230725,165800,256263593,770,770,770,770,0
20230725,165700,256263593,770,770,770,770,0
20230725,165600,256263593,770,770,770,770,0
20230725,165500,256263593,770,770,770,770,0
20230725,165400,256263593,770,770,770,770,0
20230725,165300,256263593,770,770,770,770,0
20230725,165200,256263593,770,770,770,770,0
20230725,165100,256263593,770,770,770,770,0
20230725,165000,256263593,770,770,770,770,0
20230725,164900,256263593,770,770,770,770,0
20230725,164800,256263593,770,770,770,770,0
20230725,164700,256263593,770,770,770,770,1103
20230725,164600,256263593,770,770,770,770,0
20230725,164500,256263593,770,770,770,770,0
20230725,164400,256263593,770,770,770,770,0
20230725,164300,256263593,770,770,770,770,0
20230725,164200,256263593,770,770,770,770,0
20230725,164100,256263593,770,770,770,770,0
20230725,164000,256263593,770,770,770,770,0
20230725,163900,256263593,770,770,770,770,0
20230725,163800,256263593,770,770,770,770,0
20230725,163700,256263593,770,770,770,770,0
20230725,163600,256263593,770,770,770,770,0
20230725,163500,256263593,770,770,770,770,0
20230725,163400,256263593,770,770,770,770,0
20230725,163300,256263593,770,770,770,770,0
20230725,163200,256263593,770,770,770,770,0
20230725,163100,256263593,770,770,770,770,0
20230725,163000,256263593,770,770,770,770,0
20230725,162900,256263593,770,770,770,770,0
20230725,162800,256263593,770,770,770,770,0
20230725,162700,256263593,770,770,770,770,0
20230725,162600,256263593,770,770,770,770,0
20230725,162500,256263593,770,770,770,770,0
20230725,162400,256263593,770,770,770,770,0
20230725,162300,256263593,770,770,770,770,0
20230725,162200,256263593,770,770,770,770,0
20230725,162100,256263593,770,770,770,770,0
20230725,162000,256263593,770,770,770,770,0
20230725,161900,256263593,770,770,770,770,0
20230725,161800,256263593,770,770,770,770,0
20230725,161700,256263593,770,770,770,770,1103
20230725,161600,256263593,770,770,770,770,0
20230725,161500,256263593,770,770,770,770,0
20230725,161400,256263593,770,770,770,770,0
20230725,161300,256263593,770,770,770,770,0
20230725,161200,256263593,770,770,770,770,0
20230725,161100,256263593,770,770,770,770,0
20230725,161000,256263593,770,770,770,770,0
20230725,160900,256263593,770,770,770,770,0
20230725,160800,256263593,770,770,770,770,0
20230725,160700,256263593,770,770,770,770,0
20230725,160600,256263593,770,770,770,770,0
20230725,160500,256263593,770,770,770,770,0
20230725,160400,256263593,770,770,770,770,0
20230725,160300,256263593,770,770,770,770,0
20230725,160200,256263593,770,770,770,770,0
20230725,160100,256263593,770,770,770,770,0
20230725,160000,256263593,770,770,770,770,0
20230725,155900,256263593,770,770,770,770,0
20230725,155800,256263593,770,770,770,770,0
20230725,155700,256263593,770,770,770,770,0
20230725,155600,256263593,770,770,770,770,0
20230725,155500,256263593,770,770,770,770,0
20230725,155400,256263593,770,770,770,770,0
20230725,155300,256263593,770,770,770,770,0
20230725,155200,256263593,770,770,770,770,0
20230725,155100,256263593,770,770,770,770,0
20230725,155000,256263593,770,770,770,770,0
20230725,154900,256263593,770,770,770,770,0
20230725,154800,256263593,770,770,770,770,0
20230725,154700,256263593,770,770,770,770,1103
20230725,154600,256263593,770,770,770,770,0
20230725,154500,256263593,770,770,770,770,0
20230725,154400,256263593,770,770,770,770,0
20230725,154300,256263593,770,770,770,770,0
20230725,154200,256263593,770,770,770,770,0
20230725,154100,256263593,770,770,770,770,0
20230725,154000,256263593,770,770,770,770,0
20230725,153900,256263593,770,770,770,770,0
20230725,153800,256263593,770,770,770,770,0
20230725,153700,256263593,770,770,770,770,0
20230725,153600,256263593,770,770,770,770,0
20230725,153500,256263593,770,770,770,770,0
20230725,153400,256263593,770,770,770,770,0
20230725,153300,256263593,770,770,770,770,0
20230725,153200,256263593,770,770,770,770,0
20230725,153100,256263593,770,770,770,770,0
20230725,153000,256263593,770,770,770,770,1103
20230725,152900,255414283,770,770,770,770,0
20230725,152800,255414283,770,770,770,770,0
20230725,152700,255414283,770,770,770,770,0
20230725,152600,255414283,770,770,770,770,0
20230725,152500,255414283,770,770,770,770,0
20230725,152400,255414283,770,770,770,770,0
20230725,152300,255414283,770,770,770,770,0
20230725,152200,255414283,770,770,770,770,0
20230725,152100,255414283,770,770,770,770,0
20230725,152000,255414283,770,770,770,770,0
20230725,151900,255414283,770,765,770,764,3087
20230725,151800,253054298,765,765,765,765,2000
20230725,151700,251524298,765,769,769,765,69
20230725,151600,251471490,770,765,770,765,1254
20230725,151500,250509572,764,764,764,764,1
20230725,151400,250508808,762,762,762,760,1155
20230725,151300,249630698,762,763,763,760,2754
20230725,151200,247537561,763,765,765,763,10
20230725,151100,247529929,765,763,765,761,4505
20230725,151000,244100560,763,763,763,763,2295
20230725,150900,242349475,762,765,765,762,5752
20230725,150800,237962633,763,763,763,763,130
20230725,150700,237863443,765,765,765,765,33
20230725,150600,237838198,765,769,769,765,155
20230725,150500,237719215,765,765,765,765,0
20230725,150400,237719215,765,766,766,764,3331
20230725,150300,235171261,766,767,767,766,2596
20230725,150200,233182625,768,768,768,768,5
20230725,150100,233178785,769,770,770,769,169
20230725,150000,233048661,770,770,770,770,0
20230725,145900,233048661,770,770,770,770,10
20230725,145800,233040961,770,770,770,768,17
20230725,145700,233027875,770,765,770,765,448
20230725,145600,232685095,765,770,770,765,2624
20230725,145500,230674444,770,769,770,769,110
20230725,145400,230589837,769,769,769,769,0
20230725,145300,230589837,769,769,769,769,1
20230725,145200,230589068,766,766,766,766,835
20230725,145100,229949458,770,770,770,770,1
20230725,145000,229948688,766,765,766,765,1704
20230725,144900,228643528,765,765,765,765,196
20230725,144800,228493588,766,766,766,765,2663
20230725,144700,226453801,766,766,767,766,2699
20230725,144600,224384912,766,767,767,766,572
20230725,144500,223946696,770,770,770,770,0
20230725,144400,223946696,770,770,770,770,0
20230725,144300,223946696,770,770,770,770,0
20230725,144200,223946696,770,769,770,769,11
20230725,144100,223938234,770,770,770,770,0
20230725,144000,223938234,770,767,770,767,24
20230725,143900,223919789,768,768,768,768,209
20230725,143800,223759277,770,770,770,770,0
20230725,143700,223759277,770,770,770,770,0
20230725,143600,223759277,770,769,770,769,68
20230725,143500,223706970,767,767,767,767,0
20230725,143400,223706970,767,769,769,767,7251
20230725,143300,218135291,770,769,770,769,13
20230725,143200,218125293,770,770,770,770,330
20230725,143100,217871193,770,770,770,770,0
20230725,143000,217871193,770,768,770,768,2
20230725,142900,217869655,769,769,769,769,0
20230725,142800,217869655,769,769,769,769,1
20230725,142700,217868886,770,770,770,770,1
20230725,142600,217868116,768,768,768,768,77
20230725,142500,217808980,768,770,770,768,167
20230725,142400,217680721,769,770,770,769,6
20230725,142300,217676106,769,769,769,769,10
20230725,142200,217668416,769,770,770,769,407
20230725,142100,217355040,771,771,771,771,0
20230725,142000,217355040,771,771,771,771,0
20230725,141900,217355040,771,771,771,771,0
20230725,141800,217355040,771,771,771,771,4
20230725,141700,217351956,770,770,770,770,0
20230725,141600,217351956,770,770,770,770,15
20230725,141500,217340406,771,771,771,771,0
20230725,141400,217340406,771,769,771,769,1715
20230725,141300,216021568,771,769,771,769,416
20230725,141200,215701662,769,769,769,769,1
20230725,141100,215700893,770,771,771,770,773
20230725,141000,215104933,771,771,771,771,250
20230725,140900,214912183,771,771,771,771,0
20230725,140800,214912183,771,771,771,771,2
20230725,140700,214910641,770,770,770,770,1
20230725,140600,214909871,770,769,770,769,1275
20230725,140500,213929395,769,769,769,769,101
20230725,140400,213851726,768,771,771,768,2685
20230725,140300,211788792,771,771,771,771,0
20230725,140200,211788792,771,771,771,771,0
20230725,140100,211788792,771,771,771,771,0
20230725,140000,211788792,771,771,771,771,3
20230725,135900,211786479,771,771,771,771,0
20230725,135800,211786479,771,771,771,771,1
20230725,135700,211785708,771,771,771,771,0
20230725,135600,211785708,771,771,771,771,0
20230725,135500,211785708,771,771,771,771,0
20230725,135400,211785708,771,771,771,771,3
20230725,135300,211783395,771,771,771,771,0
20230725,135200,211783395,771,771,771,771,0
20230725,135100,211783395,771,771,771,771,0
20230725,135000,211783395,771,771,771,771,0
20230725,134900,211783395,771,771,771,771,0
20230725,134800,211783395,771,771,771,768,107
20230725,134700,211701199,771,771,771,771,50
20230725,134600,211662649,771,771,771,771,50
20230725,134500,211624099,772,770,772,770,98
20230725,134400,211548595,770,770,770,770,8
20230725,134300,211542435,771,772,772,771,288
20230725,134200,211320101,772,772,772,772,17
20230725,134100,211306977,772,772,772,772,16
20230725,134000,211294625,772,772,772,772,457
20230725,133900,210941821,772,772,772,772,0
20230725,133800,210941821,772,768,772,768,380
20230725,133700,210648861,768,768,768,768,0
20230725,133600,210648861,768,771,771,768,775
20230725,133500,210053653,768,768,768,768,0
20230725,133400,210053653,768,771,771,768,9909
20230725,133300,202441780,777,777,777,777,0
20230725,133200,202441780,777,777,777,777,0
20230725,133100,202441780,777,773,777,773,1135
20230725,133000,201561820,773,771,773,771,10
20230725,132900,201554108,775,776,776,775,1518
20230725,132800,200376210,777,777,777,777,1
20230725,132700,200375433,777,777,777,777,5
20230725,132600,200371548,777,777,777,777,0
20230725,132500,200371548,777,777,777,777,0
20230725,132400,200371548,777,777,777,777,0
20230725,132300,200371548,777,777,777,777,11
20230725,132200,200363001,776,778,778,776,206
20230725,132100,200202937,782,782,782,782,0
20230725,132000,200202937,782,783,783,782,120
20230725,131900,200108982,779,780,780,779,102
20230725,131800,200029474,778,779,788,778,1002
20230725,131700,199244264,777,777,777,777,0
20230725,131600,199244264,777,778,778,777,102
20230725,131500,199165009,778,778,778,778,45
20230725,131400,199129999,782,782,782,782,0
20230725,131300,199129999,782,781,783,781,6842
20230725,131200,193786208,781,782,782,781,286
20230725,131100,193562617,780,778,780,778,668
20230725,131000,193042307,778,778,778,778,15
20230725,130900,193030637,777,777,777,777,55
20230725,130800,192987902,777,777,777,777,2
20230725,130700,192986348,776,776,776,776,185
20230725,130600,192842788,773,773,773,773,6
20230725,130500,192838150,771,771,771,771,159
20230725,130400,192715561,776,776,776,776,0
20230725,130300,192715561,776,776,776,776,0
20230725,130200,192715561,776,776,776,770,103
20230725,130100,192636233,768,768,768,768,0
20230725,130000,192636233,768,768,768,768,3155
20230725,125900,190213193,768,770,770,768,4090
20230725,125800,187067197,771,773,778,771,4840
20230725,125700,183334552,773,776,778,773,84
20230725,125600,183269548,777,777,777,777,0
20230725,125500,183269548,777,776,777,776,2
20230725,125400,183267995,777,777,777,777,69
20230725,125300,183214382,776,775,776,775,1794
20230725,125200,181822251,776,776,776,776,0
20230725,125100,181822251,776,775,776,775,21
20230725,125000,181805975,775,775,775,775,1
20230725,124900,181805200,775,775,775,775,0
20230725,124800,181805200,775,775,775,775,3277
20230725,124700,179265525,775,774,775,774,37
20230725,124600,179236880,772,773,773,772,4
20230725,124500,179233790,771,771,771,771,0
20230725,124400,179233790,771,772,772,771,250
20230725,124300,179041028,771,771,771,771,0
20230725,124200,179041028,771,772,772,771,300
20230725,124100,178809540,771,771,771,771,0
20230725,124000,178809540,771,771,771,771,150
20230725,123900,178693890,772,773,773,772,4694
20230725,123800,175065613,772,770,772,769,1435
20230725,123700,173958564,771,771,771,771,0
20230725,123600,173958564,771,771,771,771,0
20230725,123500,173958564,771,771,771,771,0
20230725,123400,173958564,771,771,771,771,63
20230725,123300,173909991,771,771,771,771,1582
20230725,123200,172690269,771,771,771,771,20
20230725,123100,172674849,771,771,771,771,1
20230725,123000,172674078,772,772,772,772,0
20230725,122900,172674078,772,772,772,772,1
20230725,122800,172673306,770,770,770,770,0
20230725,122700,172673306,770,771,772,770,1266
20230725,122600,171697752,770,770,770,770,260
20230725,122500,171497552,771,771,771,771,0
20230725,122400,171497552,771,771,771,771,5
20230725,122300,171493697,771,771,771,771,0
20230725,122200,171493697,771,771,771,771,0
20230725,122100,171493697,771,771,771,771,436
20230725,122000,171157541,771,771,771,771,1
20230725,121900,171156770,768,768,768,768,0
20230725,121800,171156770,768,768,769,768,140
20230725,121700,171049249,771,771,771,771,0
20230725,121600,171049249,771,771,771,771,0
20230725,121500,171049249,771,771,771,771,1
20230725,121400,171048478,768,768,768,768,2
20230725,121300,171046942,768,768,768,768,639
20230725,121200,170556190,771,771,771,771,0
20230725,121100,170556190,771,771,771,771,3
20230725,121000,170553877,771,771,771,771,0
20230725,120900,170553877,771,769,771,767,58
20230725,120800,170509302,767,767,767,767,1
20230725,120700,170508535,768,768,768,768,801
20230725,120600,169893367,765,765,765,765,1
20230725,120500,169892602,768,768,768,768,0
20230725,120400,169892602,768,768,768,768,2
20230725,120300,169891066,768,766,768,763,6002
20230725,120200,165304507,765,768,768,765,2648
20230725,120100,163277384,768,768,768,768,1915
20230725,120000,161806664,769,769,769,769,50
20230725,115900,161768214,769,772,772,769,61
20230725,115800,161721272,772,772,772,772,1
20230725,115700,161720500,772,772,772,772,0
20230725,115600,161720500,772,772,772,772,0
20230725,115500,161720500,772,772,772,772,1000
20230725,115400,160948500,773,773,773,773,1
20230725,115300,160947727,772,770,772,770,233
20230725,115200,160768315,770,770,770,770,0
20230725,115100,160768315,770,770,770,770,0
20230725,115000,160768315,770,770,770,770,990
20230725,114900,160006015,770,770,770,770,0
20230725,114800,160006015,770,770,770,770,11
20230725,114700,159997545,770,770,770,770,0
20230725,114600,159997545,770,770,770,770,2306
20230725,114500,158221925,770,771,771,770,379
20230725,114400,157930040,771,771,771,771,0
20230725,114300,157930040,771,771,771,771,0
20230725,114200,157930040,771,771,771,771,4
20230725,114100,157926956,771,772,772,771,101
20230725,114000,157848985,772,772,772,772,0
20230725,113900,157848985,772,772,772,772,1
20230725,113800,157848213,772,772,772,772,9
20230725,113700,157841265,772,772,772,772,0
20230725,113600,157841265,772,772,772,772,1
20230725,113500,157840493,772,772,772,772,10
20230725,113400,157832773,772,772,772,772,0
20230725,113300,157832773,772,771,772,770,25
20230725,113200,157813515,771,771,772,771,416
20230725,113100,157492778,771,770,771,770,72
20230725,113000,157437336,772,772,772,772,1
20230725,112900,157436564,773,773,773,773,0
20230725,112800,157436564,773,772,773,772,139
20230725,112700,157329166,773,772,773,772,2
20230725,112600,157327621,773,773,773,772,3
20230725,112500,157325303,772,773,773,772,3
20230725,112400,157322986,773,773,773,773,34
20230725,112300,157296704,773,773,773,773,63
20230725,112200,157248005,773,773,773,773,0
20230725,112100,157248005,773,773,773,773,0
20230725,112000,157248005,773,773,773,773,126
20230725,111900,157150607,773,773,773,773,0
20230725,111800,157150607,773,773,773,773,4
20230725,111700,157147515,770,770,770,770,1
20230725,111600,157146745,771,771,771,771,23
20230725,111500,157129012,773,773,773,773,0
20230725,111400,157129012,773,773,773,773,0
20230725,111300,157129012,773,773,773,773,0
20230725,111200,157129012,773,773,773,773,834
20230725,111100,156484330,773,773,773,773,1701
20230725,111000,155169457,775,769,775,769,14557
20230725,110900,143972069,769,769,769,769,0
20230725,110800,143972069,769,769,769,769,0
20230725,110700,143972069,769,769,769,769,3
20230725,110600,143969762,769,767,769,767,2001
20230725,110500,142434993,766,766,766,766,0
20230725,110400,142434993,766,767,767,766,7
20230725,110300,142429626,767,767,767,767,4
20230725,110200,142426558,767,767,767,767,60
20230725,110100,142380538,767,767,767,767,7
20230725,110000,142375169,769,769,769,769,0
20230725,105900,142375169,769,768,769,768,85
20230725,105800,142309888,768,768,769,767,1713
20230725,105700,140993887,768,768,768,768,0
20230725,105600,140993887,768,767,768,767,8
20230725,105500,140987749,768,768,768,766,166
20230725,105400,140860272,767,767,767,767,1
20230725,105300,140859505,768,768,768,768,0
20230725,105200,140859505,768,768,768,768,1
20230725,105100,140858737,765,765,765,765,0
20230725,105000,140858737,765,765,765,765,340
20230725,104900,140598637,765,765,765,765,95
20230725,104800,140525962,765,764,765,764,371
20230725,104700,140242517,764,764,764,764,0
20230725,104600,140242517,764,764,764,764,11
20230725,104500,140234113,764,764,764,764,1
20230725,104400,140233349,763,764,764,763,74
20230725,104300,140176855,764,764,764,764,1
20230725,104200,140176091,764,764,764,764,0
20230725,104100,140176091,764,765,765,764,20
20230725,104000,140160806,764,764,764,764,20
20230725,103900,140145526,764,765,765,764,60
20230725,103800,140099676,763,763,763,763,206
20230725,103700,139942498,768,769,769,768,32
20230725,103600,139917912,770,770,770,770,0
20230725,103500,139917912,770,770,770,770,0
20230725,103400,139917912,770,770,770,770,6
20230725,103300,139913292,771,771,771,771,0
20230725,103200,139913292,771,769,771,769,147
20230725,103100,139800103,769,769,769,769,0
20230725,103000,139800103,769,767,769,767,3
20230725,102900,139797800,762,763,763,762,5252
20230725,102800,135792291,763,763,763,763,0
20230725,102700,135792291,763,763,763,763,178
20230725,102600,135656477,771,771,771,771,0
20230725,102500,135656477,771,771,771,771,0
20230725,102400,135656477,771,771,771,771,1
20230725,102300,135655706,773,773,773,773,0
20230725,102200,135655706,773,773,773,773,50
20230725,102100,135617056,763,773,773,763,4
20230725,102000,135613974,774,770,774,770,1598
20230725,101900,134383193,770,768,770,768,25
20230725,101800,134363983,762,762,762,762,100
20230725,101700,134287783,762,767,767,762,356
20230725,101600,134016123,770,770,770,770,701
20230725,101500,133476353,768,767,768,767,1676
20230725,101400,132189209,767,766,767,766,21
20230725,101300,132173103,767,767,767,767,13
20230725,101200,132163132,768,768,768,768,20
20230725,101100,132147772,768,768,768,768,923
20230725,101000,131438908,767,767,768,767,2402
20230725,100900,129596303,765,765,765,765,1040
20230725,100800,128800703,764,763,764,763,80
20230725,100700,128739585,760,763,763,760,2297
20230725,100600,126986980,758,760,760,752,11896
20230725,100500,118014268,759,757,764,757,933
20230725,100400,117302929,757,762,762,756,9439
20230725,100300,110123164,762,762,762,762,10
20230725,100200,110115544,760,761,761,760,10000
20230725,100100,102515543,761,763,763,761,3576
20230725,100000,99793206,761,764,764,761,3
20230725,095900,99790920,764,760,764,760,2710
20230725,095800,97730432,760,761,761,760,2125
20230725,095700,96113916,761,762,762,760,2869
20230725,095600,93932607,761,764,764,761,346
20230725,095500,93669165,764,763,764,763,11
20230725,095400,93660762,764,765,765,760,5505
20230725,095300,89461328,765,760,767,760,2719
20230725,095200,87391548,759,770,770,752,23659
20230725,095100,69359713,771,772,772,771,1805
20230725,095000,67967592,772,773,773,772,3557
20230725,094900,65221098,773,773,773,773,2
20230725,094800,65219552,773,773,773,773,7
20230725,094700,65214141,773,773,773,773,17
20230725,094600,65201000,773,773,773,773,15
20230725,094500,65189405,772,772,772,772,1520
20230725,094400,64015965,771,774,774,771,2932
20230725,094300,61754093,774,774,774,774,131
20230725,094200,61652699,776,772,776,771,1632
20230725,094100,60392703,773,782,783,773,2647
20230725,094000,58340005,783,778,783,777,632
20230725,093900,57848737,782,782,782,782,0
20230725,093800,57848737,782,781,782,779,64
20230725,093700,57798699,781,780,781,779,17
20230725,093600,57785435,782,782,782,782,0
20230725,093500,57785435,782,778,782,778,324
20230725,093400,57532563,777,780,780,777,105
20230725,093300,57450766,784,779,784,779,1909
20230725,093200,55963645,779,777,779,777,63
20230725,093100,55914689,777,777,778,777,177
20230725,093000,55777031,777,777,777,777,292
20230725,092900,55550147,777,775,779,775,1004
20230725,092800,54772039,777,777,777,777,1058
20230725,092700,53949973,778,779,779,778,2950
20230725,092600,51653713,779,783,784,779,2916
20230725,092500,49378217,783,783,783,783,709
20230725,092400,48823070,785,783,785,783,153
20230725,092300,48703265,783,783,783,783,0
20230725,092200,48703265,783,783,783,783,5
20230725,092100,48699350,783,782,783,782,5026
20230725,092000,44768034,784,785,785,784,2684
20230725,091900,42663696,785,785,785,785,1
20230725,091800,42662911,787,779,787,779,734
20230725,091700,42087823,779,780,781,779,537
20230725,091600,41668763,779,782,782,779,8912
20230725,091500,34700137,782,783,783,782,1040
20230725,091400,33885857,783,783,783,783,80
20230725,091300,33823217,783,784,784,783,30
20230725,091200,33799726,790,790,790,790,1
20230725,091100,33798936,790,783,790,782,3681
20230725,091000,30915863,783,790,790,783,4812
20230725,090900,27142712,790,791,791,790,7041
20230725,090800,21580245,797,794,797,792,3020
20230725,090700,19179516,794,794,794,794,340
20230725,090600,18909556,794,794,794,794,1
20230725,090500,18908762,790,788,790,788,658
20230725,090400,18389358,788,788,788,788,1237
20230725,090300,17414602,788,789,789,788,41
20230725,090200,17382254,789,788,789,788,4467
20230725,090100,13857822,782,782,782,782,1
20230725,090000,13857040,782,782,782,782,17720