KissMeData/015020/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185500,197220479,737,737,737,737,4293
20230725,185400,197220479,737,737,737,737,0
20230725,185300,197220479,737,737,737,737,0
20230725,185200,197220479,737,737,737,737,0
20230725,185100,197220479,737,737,737,737,0
20230725,185000,197220479,737,737,737,737,0
20230725,184900,197220479,737,737,737,737,0
20230725,184800,197220479,737,737,737,737,0
20230725,184700,197220479,737,737,737,737,0
20230725,184600,197220479,737,737,737,737,0
20230725,184500,197220479,737,737,737,737,0
20230725,184400,197220479,737,737,737,737,0
20230725,184300,197220479,737,737,737,737,0
20230725,184200,197220479,737,737,737,737,0
20230725,184100,197220479,737,737,737,737,0
20230725,184000,197220479,737,737,737,737,0
20230725,183900,197220479,737,737,737,737,0
20230725,183800,197220479,737,737,737,737,0
20230725,183700,197220479,737,737,737,737,0
20230725,183600,197220479,737,737,737,737,0
20230725,183500,197220479,737,737,737,737,0
20230725,183400,197220479,737,737,737,737,0
20230725,183300,197220479,737,737,737,737,0
20230725,183200,197220479,737,737,737,737,0
20230725,183100,197220479,737,737,737,737,0
20230725,183000,197220479,737,737,737,737,0
20230725,182900,197220479,737,737,737,737,0
20230725,182800,197220479,737,737,737,737,0
20230725,182700,197220479,737,737,737,737,0
20230725,182600,197220479,737,737,737,737,0
20230725,182500,197220479,737,737,737,737,4293
20230725,182400,197220479,737,737,737,737,0
20230725,182300,197220479,737,737,737,737,0
20230725,182200,197220479,737,737,737,737,0
20230725,182100,197220479,737,737,737,737,0
20230725,182000,197220479,737,737,737,737,0
20230725,181900,197220479,737,737,737,737,0
20230725,181800,197220479,737,737,737,737,0
20230725,181700,197220479,737,737,737,737,0
20230725,181600,197220479,737,737,737,737,0
20230725,181500,197220479,737,737,737,737,0
20230725,181400,197220479,737,737,737,737,0
20230725,181300,197220479,737,737,737,737,0
20230725,181200,197220479,737,737,737,737,0
20230725,181100,197220479,737,737,737,737,0
20230725,181000,197220479,737,737,737,737,0
20230725,180900,197220479,737,737,737,737,0
20230725,180800,197220479,737,737,737,737,0
20230725,180700,197220479,737,737,737,737,0
20230725,180600,197220479,737,737,737,737,0
20230725,180500,197220479,737,737,737,737,0
20230725,180400,197220479,737,737,737,737,0
20230725,180300,197220479,737,737,737,737,0
20230725,180200,197220479,737,737,737,737,0
20230725,180100,197220479,737,737,737,737,0
20230725,180000,197220479,737,737,737,737,0
20230725,175900,197220479,737,737,737,737,0
20230725,175800,197220479,737,737,737,737,0
20230725,175700,197220479,737,737,737,737,0
20230725,175600,197220479,737,737,737,737,0
20230725,175500,197220479,737,737,737,737,4293
20230725,175400,197220479,737,737,737,737,0
20230725,175300,197220479,737,737,737,737,0
20230725,175200,197220479,737,737,737,737,0
20230725,175100,197220479,737,737,737,737,0
20230725,175000,197220479,737,737,737,737,0
20230725,174900,197220479,737,737,737,737,0
20230725,174800,197220479,737,737,737,737,0
20230725,174700,197220479,737,737,737,737,0
20230725,174600,197220479,737,737,737,737,0
20230725,174500,197220479,737,737,737,737,0
20230725,174400,197220479,737,737,737,737,0
20230725,174300,197220479,737,737,737,737,0
20230725,174200,197220479,737,737,737,737,0
20230725,174100,197220479,737,737,737,737,0
20230725,174000,197220479,737,737,737,737,0
20230725,173900,197220479,737,737,737,737,0
20230725,173800,197220479,737,737,737,737,0
20230725,173700,197220479,737,737,737,737,0
20230725,173600,197220479,737,737,737,737,0
20230725,173500,197220479,737,737,737,737,0
20230725,173400,197220479,737,737,737,737,0
20230725,173300,197220479,737,737,737,737,0
20230725,173200,197220479,737,737,737,737,0
20230725,173100,197220479,737,737,737,737,0
20230725,173000,197220479,737,737,737,737,0
20230725,172900,197220479,737,737,737,737,0
20230725,172800,197220479,737,737,737,737,0
20230725,172700,197220479,737,737,737,737,0
20230725,172600,197220479,737,737,737,737,0
20230725,172500,197220479,737,737,737,737,4293
20230725,172400,197220479,737,737,737,737,0
20230725,172300,197220479,737,737,737,737,0
20230725,172200,197220479,737,737,737,737,0
20230725,172100,197220479,737,737,737,737,0
20230725,172000,197220479,737,737,737,737,0
20230725,171900,197220479,737,737,737,737,0
20230725,171800,197220479,737,737,737,737,0
20230725,171700,197220479,737,737,737,737,0
20230725,171600,197220479,737,737,737,737,0
20230725,171500,197220479,737,737,737,737,0
20230725,171400,197220479,737,737,737,737,0
20230725,171300,197220479,737,737,737,737,0
20230725,171200,197220479,737,737,737,737,0
20230725,171100,197220479,737,737,737,737,0
20230725,171000,197220479,737,737,737,737,0
20230725,170900,197220479,737,737,737,737,0
20230725,170800,197220479,737,737,737,737,0
20230725,170700,197220479,737,737,737,737,0
20230725,170600,197220479,737,737,737,737,0
20230725,170500,197220479,737,737,737,737,0
20230725,170400,197220479,737,737,737,737,0
20230725,170300,197220479,737,737,737,737,0
20230725,170200,197220479,737,737,737,737,0
20230725,170100,197220479,737,737,737,737,0
20230725,170000,197220479,737,737,737,737,0
20230725,165900,197220479,737,737,737,737,0
20230725,165800,197220479,737,737,737,737,0
20230725,165700,197220479,737,737,737,737,0
20230725,165600,197220479,737,737,737,737,0
20230725,165500,197220479,737,737,737,737,4293
20230725,165400,197220479,737,737,737,737,0
20230725,165300,197220479,737,737,737,737,0
20230725,165200,197220479,737,737,737,737,0
20230725,165100,197220479,737,737,737,737,0
20230725,165000,197220479,737,737,737,737,0
20230725,164900,197220479,737,737,737,737,0
20230725,164800,197220479,737,737,737,737,0
20230725,164700,197220479,737,737,737,737,0
20230725,164600,197220479,737,737,737,737,0
20230725,164500,197220479,737,737,737,737,0
20230725,164400,197220479,737,737,737,737,0
20230725,164300,197220479,737,737,737,737,0
20230725,164200,197220479,737,737,737,737,0
20230725,164100,197220479,737,737,737,737,0
20230725,164000,197220479,737,737,737,737,0
20230725,163900,197220479,737,737,737,737,0
20230725,163800,197220479,737,737,737,737,0
20230725,163700,197220479,737,737,737,737,0
20230725,163600,197220479,737,737,737,737,0
20230725,163500,197220479,737,737,737,737,0
20230725,163400,197220479,737,737,737,737,0
20230725,163300,197220479,737,737,737,737,0
20230725,163200,197220479,737,737,737,737,0
20230725,163100,197220479,737,737,737,737,0
20230725,163000,197220479,737,737,737,737,0
20230725,162900,197220479,737,737,737,737,0
20230725,162800,197220479,737,737,737,737,0
20230725,162700,197220479,737,737,737,737,0
20230725,162600,197220479,737,737,737,737,0
20230725,162500,197220479,737,737,737,737,4293
20230725,162400,197220479,737,737,737,737,0
20230725,162300,197220479,737,737,737,737,0
20230725,162200,197220479,737,737,737,737,0
20230725,162100,197220479,737,737,737,737,0
20230725,162000,197220479,737,737,737,737,0
20230725,161900,197220479,737,737,737,737,0
20230725,161800,197220479,737,737,737,737,0
20230725,161700,197220479,737,737,737,737,0
20230725,161600,197220479,737,737,737,737,0
20230725,161500,197220479,737,737,737,737,0
20230725,161400,197220479,737,737,737,737,0
20230725,161300,197220479,737,737,737,737,0
20230725,161200,197220479,737,737,737,737,0
20230725,161100,197220479,737,737,737,737,0
20230725,161000,197220479,737,737,737,737,0
20230725,160900,197220479,737,737,737,737,0
20230725,160800,197220479,737,737,737,737,0
20230725,160700,197220479,737,737,737,737,0
20230725,160600,197220479,737,737,737,737,0
20230725,160500,197220479,737,737,737,737,0
20230725,160400,197220479,737,737,737,737,0
20230725,160300,197220479,737,737,737,737,0
20230725,160200,197220479,737,737,737,737,0
20230725,160100,197220479,737,737,737,737,0
20230725,160000,197220479,737,737,737,737,0
20230725,155900,197220479,737,737,737,737,0
20230725,155800,197220479,737,737,737,737,0
20230725,155700,197220479,737,737,737,737,0
20230725,155600,197220479,737,737,737,737,0
20230725,155500,197220479,737,737,737,737,4293
20230725,155400,197220479,737,737,737,737,0
20230725,155300,197220479,737,737,737,737,0
20230725,155200,197220479,737,737,737,737,0
20230725,155100,197220479,737,737,737,737,0
20230725,155000,197220479,737,737,737,737,0
20230725,154900,197220479,737,737,737,737,0
20230725,154800,197220479,737,737,737,737,0
20230725,154700,197220479,737,737,737,737,0
20230725,154600,197220479,737,737,737,737,0
20230725,154500,197220479,737,737,737,737,0
20230725,154400,197220479,737,737,737,737,0
20230725,154300,197220479,737,737,737,737,0
20230725,154200,197220479,737,737,737,737,0
20230725,154100,197220479,737,737,737,737,0
20230725,154000,197220479,737,737,737,737,0
20230725,153900,197220479,737,737,737,737,0
20230725,153800,197220479,737,737,737,737,0
20230725,153700,197220479,737,737,737,737,0
20230725,153600,197220479,737,737,737,737,0
20230725,153500,197220479,737,737,737,737,0
20230725,153400,197220479,737,737,737,737,0
20230725,153300,197220479,737,737,737,737,0
20230725,153200,197220479,737,737,737,737,0
20230725,153100,197220479,737,737,737,737,0
20230725,153000,197220479,737,737,737,737,4293
20230725,152900,194056538,737,737,737,737,0
20230725,152800,194056538,737,737,737,737,0
20230725,152700,194056538,737,737,737,737,0
20230725,152600,194056538,737,737,737,737,0
20230725,152500,194056538,737,737,737,737,0
20230725,152400,194056538,737,737,737,737,0
20230725,152300,194056538,737,737,737,737,0
20230725,152200,194056538,737,737,737,737,0
20230725,152100,194056538,737,737,737,737,0
20230725,152000,194056538,737,737,737,737,0
20230725,151900,194056538,737,736,737,736,63
20230725,151800,194010169,735,735,735,735,18
20230725,151700,193996939,735,734,735,734,28
20230725,151600,193976373,734,734,734,734,101
20230725,151500,193902239,725,733,733,725,295
20230725,151400,193687102,733,733,733,733,91
20230725,151300,193620399,733,733,733,733,0
20230725,151200,193620399,733,732,733,732,10
20230725,151100,193613070,733,733,733,733,0
20230725,151000,193613070,733,733,733,733,1
20230725,150900,193612337,730,730,730,730,27
20230725,150800,193592627,730,730,730,730,49
20230725,150700,193556857,728,728,728,728,264
20230725,150600,193364665,729,729,729,729,486
20230725,150500,193010371,730,730,730,730,86
20230725,150400,192947591,730,729,730,729,10931
20230725,150300,184968004,730,729,730,729,1088
20230725,150200,184174851,729,729,729,729,0
20230725,150100,184174851,729,730,730,729,587
20230725,150000,183746386,731,731,731,731,357
20230725,145900,183485419,731,731,731,731,0
20230725,145800,183485419,731,731,731,731,0
20230725,145700,183485419,731,733,733,731,200
20230725,145600,183339114,735,735,735,735,22
20230725,145500,183322944,735,735,735,735,335
20230725,145400,183076719,735,735,735,735,0
20230725,145300,183076719,735,735,735,735,1
20230725,145200,183075984,735,735,735,735,4
20230725,145100,183073044,732,732,732,732,0
20230725,145000,183073044,732,732,732,732,160
20230725,144900,182955924,730,730,730,730,0
20230725,144800,182955924,730,730,730,730,0
20230725,144700,182955924,730,730,730,730,0
20230725,144600,182955924,730,730,730,730,99
20230725,144500,182883654,730,730,730,730,0
20230725,144400,182883654,730,730,730,730,0
20230725,144300,182883654,730,730,730,730,0
20230725,144200,182883654,730,730,730,730,395
20230725,144100,182595304,731,732,732,731,705
20230725,144000,182079936,732,732,732,732,175
20230725,143900,181951836,736,736,736,736,0
20230725,143800,181951836,736,736,736,736,0
20230725,143700,181951836,736,735,736,735,3
20230725,143600,181949629,735,735,735,735,2
20230725,143500,181948159,734,734,734,734,0
20230725,143400,181948159,734,734,734,734,73
20230725,143300,181894577,734,734,734,734,290
20230725,143200,181681717,734,734,734,734,0
20230725,143100,181681717,734,734,734,734,2
20230725,143000,181680249,734,734,734,734,60
20230725,142900,181636209,734,734,734,734,11
20230725,142800,181628135,734,734,734,734,303
20230725,142700,181405733,734,734,734,734,3
20230725,142600,181403531,734,733,734,733,56
20230725,142500,181362435,730,730,730,730,30
20230725,142400,181340535,734,734,734,734,0
20230725,142300,181340535,734,729,734,729,221
20230725,142200,181179416,728,728,728,728,0
20230725,142100,181179416,728,728,728,728,1
20230725,142000,181178688,729,729,729,729,0
20230725,141900,181178688,729,729,729,729,5
20230725,141800,181175043,729,729,729,729,0
20230725,141700,181175043,729,729,729,729,0
20230725,141600,181175043,729,729,729,729,50
20230725,141500,181138593,729,726,729,726,945
20230725,141400,180450659,718,718,718,718,0
20230725,141300,180450659,718,723,723,718,1620
20230725,141200,179284342,723,723,723,723,1
20230725,141100,179283619,724,723,724,723,6613
20230725,141000,174495880,723,723,723,723,0
20230725,140900,174495880,723,723,723,723,2
20230725,140800,174494434,720,720,720,720,515
20230725,140700,174123634,717,723,723,717,6290
20230725,140600,169610827,724,724,724,724,0
20230725,140500,169610827,724,722,724,722,569
20230725,140400,169198927,726,725,726,725,765
20230725,140300,168643547,724,727,727,724,20
20230725,140200,168629037,728,728,728,728,1
20230725,140100,168628309,728,726,728,726,535
20230725,140000,168239375,726,722,726,720,1919
20230725,135900,166854643,720,719,720,719,2340
20230725,135800,165169982,719,718,719,718,633
20230725,135700,164715484,718,718,718,718,1090
20230725,135600,163932864,718,718,718,718,10
20230725,135500,163925684,717,717,717,717,121
20230725,135400,163838927,717,717,717,717,13
20230725,135300,163829606,717,718,718,717,358
20230725,135200,163572901,720,720,720,720,0
20230725,135100,163572901,720,720,720,720,500
20230725,135000,163212901,720,720,720,720,0
20230725,134900,163212901,720,720,720,720,59
20230725,134800,163170421,722,722,722,722,100
20230725,134700,163098221,722,722,722,722,0
20230725,134600,163098221,722,722,722,721,107
20230725,134500,163020995,723,723,723,723,18
20230725,134400,163007981,724,724,724,724,0
20230725,134300,163007981,724,724,724,724,5
20230725,134200,163004361,717,724,725,717,363
20230725,134100,162743208,724,724,724,724,2
20230725,134000,162741760,712,712,712,712,0
20230725,133900,162741760,712,723,723,702,16575
20230725,133800,150914785,721,730,730,721,11574
20230725,133700,142512938,730,736,736,730,11000
20230725,133600,134465479,735,735,735,735,0
20230725,133500,134465479,735,735,735,735,0
20230725,133400,134465479,735,737,737,735,2000
20230725,133300,132993622,736,740,740,736,3000
20230725,133200,130783617,744,744,744,744,0
20230725,133100,130783617,744,744,744,744,0
20230725,133000,130783617,744,744,744,744,0
20230725,132900,130783617,744,744,744,744,10
20230725,132800,130776177,744,744,744,744,1
20230725,132700,130775433,745,745,745,745,1
20230725,132600,130774688,746,746,746,746,0
20230725,132500,130774688,746,746,746,746,0
20230725,132400,130774688,746,746,746,746,0
20230725,132300,130774688,746,746,746,746,0
20230725,132200,130774688,746,746,746,746,0
20230725,132100,130774688,746,746,746,746,0
20230725,132000,130774688,746,746,746,746,0
20230725,131900,130774688,746,746,746,746,1
20230725,131800,130773942,741,741,741,741,0
20230725,131700,130773942,741,741,741,741,0
20230725,131600,130773942,741,741,741,741,0
20230725,131500,130773942,741,741,741,741,0
20230725,131400,130773942,741,741,741,741,0
20230725,131300,130773942,741,741,741,741,0
20230725,131200,130773942,741,741,741,741,50
20230725,131100,130736892,741,741,741,741,0
20230725,131000,130736892,741,740,741,740,2028
20230725,130900,129234692,740,740,740,740,0
20230725,130800,129234692,740,740,740,740,44
20230725,130700,129202132,741,741,741,741,0
20230725,130600,129202132,741,741,741,741,0
20230725,130500,129202132,741,741,741,741,9
20230725,130400,129195463,741,741,741,741,0
20230725,130300,129195463,741,742,742,741,361
20230725,130200,128927862,741,741,741,741,0
20230725,130100,128927862,741,741,741,741,0
20230725,130000,128927862,741,741,741,741,0
20230725,125900,128927862,741,741,741,741,740
20230725,125800,128379522,741,741,741,741,0
20230725,125700,128379522,741,741,741,741,0
20230725,125600,128379522,741,741,741,741,24
20230725,125500,128361738,741,741,741,741,0
20230725,125400,128361738,741,741,741,741,0
20230725,125300,128361738,741,741,741,741,25
20230725,125200,128343213,741,741,741,741,0
20230725,125100,128343213,741,741,741,741,0
20230725,125000,128343213,741,741,741,741,12
20230725,124900,128334321,746,746,746,746,333
20230725,124800,128085903,741,741,741,741,0
20230725,124700,128085903,741,741,741,741,0
20230725,124600,128085903,741,741,741,741,0
20230725,124500,128085903,741,741,741,741,0
20230725,124400,128085903,741,741,741,741,695
20230725,124300,127570908,746,746,746,746,0
20230725,124200,127570908,746,746,746,746,0
20230725,124100,127570908,746,746,746,746,0
20230725,124000,127570908,746,746,746,746,0
20230725,123900,127570908,746,744,746,744,1250
20230725,123800,126639737,744,744,744,744,0
20230725,123700,126639737,744,744,744,744,144
20230725,123600,126532601,744,744,744,744,0
20230725,123500,126532601,744,744,744,744,0
20230725,123400,126532601,744,744,744,744,600
20230725,123300,126086201,741,741,741,741,0
20230725,123200,126086201,741,741,741,741,0
20230725,123100,126086201,741,741,741,741,0
20230725,123000,126086201,741,741,741,741,0
20230725,122900,126086201,741,741,741,741,177
20230725,122800,125955044,741,741,741,741,0
20230725,122700,125955044,741,741,741,741,0
20230725,122600,125955044,741,741,741,741,0
20230725,122500,125955044,741,741,741,741,0
20230725,122400,125955044,741,741,741,741,0
20230725,122300,125955044,741,741,741,741,0
20230725,122200,125955044,741,741,741,741,2
20230725,122100,125953562,741,741,741,741,0
20230725,122000,125953562,741,741,741,741,7
20230725,121900,125948375,741,741,741,741,5
20230725,121800,125944670,741,741,741,741,0
20230725,121700,125944670,741,741,741,741,0
20230725,121600,125944670,741,741,741,741,0
20230725,121500,125944670,741,741,741,741,0
20230725,121400,125944670,741,741,741,741,1
20230725,121300,125943929,742,742,742,742,0
20230725,121200,125943929,742,742,742,742,0
20230725,121100,125943929,742,742,742,742,1
20230725,121000,125943187,745,745,745,745,0
20230725,120900,125943187,745,745,745,745,0
20230725,120800,125943187,745,745,745,745,0
20230725,120700,125943187,745,745,745,745,0
20230725,120600,125943187,745,745,745,745,0
20230725,120500,125943187,745,745,745,745,0
20230725,120400,125943187,745,745,745,745,0
20230725,120300,125943187,745,745,745,745,275
20230725,120200,125738312,744,744,744,744,69
20230725,120100,125686976,745,745,745,745,0
20230725,120000,125686976,745,744,745,743,1152
20230725,115900,124829032,744,744,744,744,0
20230725,115800,124829032,744,744,744,744,0
20230725,115700,124829032,744,744,744,744,0
20230725,115600,124829032,744,744,744,744,1
20230725,115500,124828288,744,744,744,744,0
20230725,115400,124828288,744,744,744,744,30
20230725,115300,124805968,744,744,744,744,4
20230725,115200,124802992,744,744,744,744,0
20230725,115100,124802992,744,744,744,744,0
20230725,115000,124802992,744,744,744,744,0
20230725,114900,124802992,744,744,744,744,1
20230725,114800,124802248,744,744,744,744,0
20230725,114700,124802248,744,744,744,744,0
20230725,114600,124802248,744,744,744,744,1
20230725,114500,124801504,744,744,744,744,0
20230725,114400,124801504,744,744,744,744,0
20230725,114300,124801504,744,743,744,743,120
20230725,114200,124712233,743,743,743,743,1
20230725,114100,124711490,743,742,743,742,320
20230725,114000,124473740,742,742,742,742,0
20230725,113900,124473740,742,742,742,742,102
20230725,113800,124398056,742,739,742,739,1200
20230725,113700,123511253,740,739,742,739,3084
20230725,113600,121227333,739,739,739,739,0
20230725,113500,121227333,739,739,739,739,1
20230725,113400,121226594,739,739,739,739,0
20230725,113300,121226594,739,739,739,739,0
20230725,113200,121226594,739,739,739,739,20
20230725,113100,121211814,739,739,739,739,0
20230725,113000,121211814,739,739,739,739,0
20230725,112900,121211814,739,739,739,739,1
20230725,112800,121211075,741,741,741,741,0
20230725,112700,121211075,741,741,741,741,0
20230725,112600,121211075,741,741,741,741,7
20230725,112500,121205888,741,741,741,741,0
20230725,112400,121205888,741,741,741,741,0
20230725,112300,121205888,741,736,741,736,4802
20230725,112200,117654384,726,734,734,726,17550
20230725,112100,104905051,741,741,741,741,0
20230725,112000,104905051,741,741,741,741,0
20230725,111900,104905051,741,741,741,741,300
20230725,111800,104682751,741,735,741,719,61530
20230725,111700,60131103,743,737,743,735,3989
20230725,111600,57197592,743,743,743,743,1
20230725,111500,57196849,738,740,740,738,3051
20230725,111400,54945078,740,740,740,740,1150
20230725,111300,54094078,745,742,745,740,1551
20230725,111200,52944585,742,742,742,742,0
20230725,111100,52944585,742,742,742,742,0
20230725,111000,52944585,742,742,742,741,981
20230725,110900,52216706,742,745,745,742,3903
20230725,110800,49315619,745,748,748,745,3011
20230725,110700,47068874,748,749,749,748,561
20230725,110600,46648937,749,749,750,749,530
20230725,110500,46251966,750,750,750,750,100
20230725,110400,46176966,750,750,750,750,1
20230725,110300,46176216,750,750,750,750,0
20230725,110200,46176216,750,750,750,750,0
20230725,110100,46176216,750,750,750,750,1
20230725,110000,46175466,750,750,750,750,119
20230725,105900,46086216,751,751,751,751,0
20230725,105800,46086216,751,751,751,751,0
20230725,105700,46086216,751,750,751,750,82
20230725,105600,46024715,751,751,751,751,3
20230725,105500,46022462,751,751,751,751,1
20230725,105400,46021711,751,751,751,751,2
20230725,105300,46020209,751,751,751,751,26
20230725,105200,46000683,751,751,751,751,0
20230725,105100,46000683,751,751,751,751,1
20230725,105000,45999932,752,752,752,752,5
20230725,104900,45996172,752,752,752,752,0
20230725,104800,45996172,752,752,752,752,5
20230725,104700,45992412,750,750,750,750,1
20230725,104600,45991662,750,751,751,750,547
20230725,104500,45580872,753,753,753,753,0
20230725,104400,45580872,753,752,753,752,2
20230725,104300,45579367,751,751,751,751,36
20230725,104200,45552331,753,752,753,752,100
20230725,104100,45477067,753,753,753,753,167
20230725,104000,45351316,754,754,754,754,1
20230725,103900,45350562,753,754,754,753,71
20230725,103800,45297065,755,755,755,755,1
20230725,103700,45296310,754,755,755,754,40
20230725,103600,45266148,755,755,755,754,339
20230725,103500,45010441,755,755,755,755,0
20230725,103400,45010441,755,755,755,755,0
20230725,103300,45010441,755,755,755,755,1
20230725,103200,45009686,755,755,755,755,1
20230725,103100,45008931,754,755,755,754,119
20230725,103000,44919126,755,755,755,755,1
20230725,102900,44918371,755,755,755,755,0
20230725,102800,44918371,755,754,755,754,162
20230725,102700,44796213,753,753,753,753,42
20230725,102600,44764587,754,755,755,754,250
20230725,102500,44575843,755,756,756,755,68
20230725,102400,44524502,759,759,759,759,23
20230725,102300,44507045,759,759,759,759,0
20230725,102200,44507045,759,759,759,759,0
20230725,102100,44507045,759,759,759,759,0
20230725,102000,44507045,759,760,760,757,20
20230725,101900,44491900,757,758,758,757,46
20230725,101800,44457077,761,761,761,761,0
20230725,101700,44457077,761,761,761,761,2
20230725,101600,44455555,758,761,761,758,7521
20230725,101500,38754634,761,761,761,761,0
20230725,101400,38754634,761,761,761,761,5
20230725,101300,38750829,758,758,758,758,801
20230725,101200,38143671,759,759,759,759,1
20230725,101100,38142912,758,758,758,758,30
20230725,101000,38120172,757,757,757,757,0
20230725,100900,38120172,757,757,757,757,0
20230725,100800,38120172,757,757,757,757,69
20230725,100700,38067939,757,757,757,757,0
20230725,100600,38067939,757,757,757,757,0
20230725,100500,38067939,757,757,757,757,0
20230725,100400,38067939,757,756,757,756,2
20230725,100300,38066426,756,756,756,756,97
20230725,100200,37993094,757,757,757,757,1
20230725,100100,37992337,757,757,757,757,200
20230725,100000,37840937,757,757,757,757,0
20230725,095900,37840937,757,757,757,757,1
20230725,095800,37840180,762,762,762,762,1
20230725,095700,37839418,762,756,762,756,555
20230725,095600,37419831,757,763,763,754,597
20230725,095500,36966585,763,762,763,762,68
20230725,095400,36914755,762,762,762,762,823
20230725,095300,36287629,762,762,762,762,0
20230725,095200,36287629,762,762,762,762,0
20230725,095100,36287629,762,762,762,762,0
20230725,095000,36287629,762,762,762,762,0
20230725,094900,36287629,762,761,762,761,13
20230725,094800,36277726,762,762,762,762,10
20230725,094700,36270106,764,764,764,764,0
20230725,094600,36270106,764,764,764,764,11
20230725,094500,36261702,765,765,765,765,1
20230725,094400,36260937,762,762,762,762,67
20230725,094300,36209883,762,762,762,762,0
20230725,094200,36209883,762,757,762,757,47
20230725,094100,36174299,757,762,762,757,2326
20230725,094000,34413511,759,759,759,759,908
20230725,093900,33724339,767,767,767,767,6
20230725,093800,33719737,767,765,767,759,1335
20230725,093700,32699516,765,762,765,761,38
20230725,093600,32670461,769,769,769,769,2589
20230725,093500,30679520,769,769,769,769,0
20230725,093400,30679520,769,769,769,769,1
20230725,093300,30678751,769,758,771,758,24784
20230725,093200,11622427,759,759,759,759,0
20230725,093100,11622427,759,759,759,759,0
20230725,093000,11622427,759,759,759,759,0
20230725,092900,11622427,759,759,759,759,0
20230725,092800,11622427,759,755,759,753,932
20230725,092700,10920339,753,753,753,753,3250
20230725,092600,8473089,753,753,753,753,0
20230725,092500,8473089,753,753,753,753,0
20230725,092400,8473089,753,753,753,753,0
20230725,092300,8473089,753,753,753,753,100
20230725,092200,8397789,753,753,753,753,0
20230725,092100,8397789,753,753,753,753,0
20230725,092000,8397789,753,753,753,753,1
20230725,091900,8397036,753,753,753,753,0
20230725,091800,8397036,753,753,753,753,105
20230725,091700,8317971,753,748,753,748,429
20230725,091600,7997069,751,751,751,751,1
20230725,091500,7996318,750,753,753,750,2060
20230725,091400,6450213,753,754,754,753,1100
20230725,091300,5621912,759,755,759,751,161
20230725,091200,5500829,760,760,760,760,23
20230725,091100,5483349,760,761,761,760,5
20230725,091000,5479548,761,764,764,755,1170
20230725,090900,4585848,764,764,764,764,95
20230725,090800,4513268,764,764,764,764,21
20230725,090700,4497224,764,764,764,764,9
20230725,090600,4490348,753,754,764,753,28
20230725,090500,4469229,766,766,766,757,270
20230725,090400,4264812,758,758,766,758,13
20230725,090300,4254950,766,760,766,760,2
20230725,090200,4253424,766,760,766,760,1027
20230725,090100,3472856,766,764,766,760,2679
20230725,090000,1423680,766,764,766,764,1861