KissMeData/010050/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185000,702872273,719,719,719,719,4763
20230725,184900,702872273,719,719,719,719,0
20230725,184800,702872273,719,719,719,719,0
20230725,184700,702872273,719,719,719,719,0
20230725,184600,702872273,719,719,719,719,0
20230725,184500,702872273,719,719,719,719,0
20230725,184400,702872273,719,719,719,719,0
20230725,184300,702872273,719,719,719,719,0
20230725,184200,702872273,719,719,719,719,0
20230725,184100,702872273,719,719,719,719,0
20230725,184000,702872273,719,719,719,719,0
20230725,183900,702872273,719,719,719,719,0
20230725,183800,702872273,719,719,719,719,0
20230725,183700,702872273,719,719,719,719,0
20230725,183600,702872273,719,719,719,719,0
20230725,183500,702872273,719,719,719,719,0
20230725,183400,702872273,719,719,719,719,0
20230725,183300,702872273,719,719,719,719,0
20230725,183200,702872273,719,719,719,719,0
20230725,183100,702872273,719,719,719,719,0
20230725,183000,702872273,719,719,719,719,0
20230725,182900,702872273,719,719,719,719,0
20230725,182800,702872273,719,719,719,719,0
20230725,182700,702872273,719,719,719,719,0
20230725,182600,702872273,719,719,719,719,0
20230725,182500,702872273,719,719,719,719,0
20230725,182400,702872273,719,719,719,719,0
20230725,182300,702872273,719,719,719,719,0
20230725,182200,702872273,719,719,719,719,0
20230725,182100,702872273,719,719,719,719,0
20230725,182000,702872273,719,719,719,719,4763
20230725,181900,702872273,719,719,719,719,0
20230725,181800,702872273,719,719,719,719,0
20230725,181700,702872273,719,719,719,719,0
20230725,181600,702872273,719,719,719,719,0
20230725,181500,702872273,719,719,719,719,0
20230725,181400,702872273,719,719,719,719,0
20230725,181300,702872273,719,719,719,719,0
20230725,181200,702872273,719,719,719,719,0
20230725,181100,702872273,719,719,719,719,0
20230725,181000,702872273,719,719,719,719,0
20230725,180900,702872273,719,719,719,719,0
20230725,180800,702872273,719,719,719,719,0
20230725,180700,702872273,719,719,719,719,0
20230725,180600,702872273,719,719,719,719,0
20230725,180500,702872273,719,719,719,719,0
20230725,180400,702872273,719,719,719,719,0
20230725,180300,702872273,719,719,719,719,0
20230725,180200,702872273,719,719,719,719,0
20230725,180100,702872273,719,719,719,719,0
20230725,180000,702872273,719,719,719,719,0
20230725,175900,702872273,719,719,719,719,0
20230725,175800,702872273,719,719,719,719,0
20230725,175700,702872273,719,719,719,719,0
20230725,175600,702872273,719,719,719,719,0
20230725,175500,702872273,719,719,719,719,0
20230725,175400,702872273,719,719,719,719,0
20230725,175300,702872273,719,719,719,719,0
20230725,175200,702872273,719,719,719,719,0
20230725,175100,702872273,719,719,719,719,0
20230725,175000,702872273,719,719,719,719,4763
20230725,174900,702872273,719,719,719,719,0
20230725,174800,702872273,719,719,719,719,0
20230725,174700,702872273,719,719,719,719,0
20230725,174600,702872273,719,719,719,719,0
20230725,174500,702872273,719,719,719,719,0
20230725,174400,702872273,719,719,719,719,0
20230725,174300,702872273,719,719,719,719,0
20230725,174200,702872273,719,719,719,719,0
20230725,174100,702872273,719,719,719,719,0
20230725,174000,702872273,719,719,719,719,0
20230725,173900,702872273,719,719,719,719,0
20230725,173800,702872273,719,719,719,719,0
20230725,173700,702872273,719,719,719,719,0
20230725,173600,702872273,719,719,719,719,0
20230725,173500,702872273,719,719,719,719,0
20230725,173400,702872273,719,719,719,719,0
20230725,173300,702872273,719,719,719,719,0
20230725,173200,702872273,719,719,719,719,0
20230725,173100,702872273,719,719,719,719,0
20230725,173000,702872273,719,719,719,719,0
20230725,172900,702872273,719,719,719,719,0
20230725,172800,702872273,719,719,719,719,0
20230725,172700,702872273,719,719,719,719,0
20230725,172600,702872273,719,719,719,719,0
20230725,172500,702872273,719,719,719,719,0
20230725,172400,702872273,719,719,719,719,0
20230725,172300,702872273,719,719,719,719,0
20230725,172200,702872273,719,719,719,719,0
20230725,172100,702872273,719,719,719,719,0
20230725,172000,702872273,719,719,719,719,4763
20230725,171900,702872273,719,719,719,719,0
20230725,171800,702872273,719,719,719,719,0
20230725,171700,702872273,719,719,719,719,0
20230725,171600,702872273,719,719,719,719,0
20230725,171500,702872273,719,719,719,719,0
20230725,171400,702872273,719,719,719,719,0
20230725,171300,702872273,719,719,719,719,0
20230725,171200,702872273,719,719,719,719,0
20230725,171100,702872273,719,719,719,719,0
20230725,171000,702872273,719,719,719,719,0
20230725,170900,702872273,719,719,719,719,0
20230725,170800,702872273,719,719,719,719,0
20230725,170700,702872273,719,719,719,719,0
20230725,170600,702872273,719,719,719,719,0
20230725,170500,702872273,719,719,719,719,0
20230725,170400,702872273,719,719,719,719,0
20230725,170300,702872273,719,719,719,719,0
20230725,170200,702872273,719,719,719,719,0
20230725,170100,702872273,719,719,719,719,0
20230725,170000,702872273,719,719,719,719,0
20230725,165900,702872273,719,719,719,719,0
20230725,165800,702872273,719,719,719,719,0
20230725,165700,702872273,719,719,719,719,0
20230725,165600,702872273,719,719,719,719,0
20230725,165500,702872273,719,719,719,719,0
20230725,165400,702872273,719,719,719,719,0
20230725,165300,702872273,719,719,719,719,0
20230725,165200,702872273,719,719,719,719,0
20230725,165100,702872273,719,719,719,719,0
20230725,165000,702872273,719,719,719,719,4763
20230725,164900,702872273,719,719,719,719,0
20230725,164800,702872273,719,719,719,719,0
20230725,164700,702872273,719,719,719,719,0
20230725,164600,702872273,719,719,719,719,0
20230725,164500,702872273,719,719,719,719,0
20230725,164400,702872273,719,719,719,719,0
20230725,164300,702872273,719,719,719,719,0
20230725,164200,702872273,719,719,719,719,0
20230725,164100,702872273,719,719,719,719,0
20230725,164000,702872273,719,719,719,719,0
20230725,163900,702872273,719,719,719,719,0
20230725,163800,702872273,719,719,719,719,0
20230725,163700,702872273,719,719,719,719,0
20230725,163600,702872273,719,719,719,719,0
20230725,163500,702872273,719,719,719,719,0
20230725,163400,702872273,719,719,719,719,0
20230725,163300,702872273,719,719,719,719,0
20230725,163200,702872273,719,719,719,719,0
20230725,163100,702872273,719,719,719,719,0
20230725,163000,702872273,719,719,719,719,0
20230725,162900,702872273,719,719,719,719,0
20230725,162800,702872273,719,719,719,719,0
20230725,162700,702872273,719,719,719,719,0
20230725,162600,702872273,719,719,719,719,0
20230725,162500,702872273,719,719,719,719,0
20230725,162400,702872273,719,719,719,719,0
20230725,162300,702872273,719,719,719,719,0
20230725,162200,702872273,719,719,719,719,0
20230725,162100,702872273,719,719,719,719,0
20230725,162000,702872273,719,719,719,719,4763
20230725,161900,702872273,719,719,719,719,0
20230725,161800,702872273,719,719,719,719,0
20230725,161700,702872273,719,719,719,719,0
20230725,161600,702872273,719,719,719,719,0
20230725,161500,702872273,719,719,719,719,0
20230725,161400,702872273,719,719,719,719,0
20230725,161300,702872273,719,719,719,719,0
20230725,161200,702872273,719,719,719,719,0
20230725,161100,702872273,719,719,719,719,0
20230725,161000,702872273,719,719,719,719,0
20230725,160900,702872273,719,719,719,719,0
20230725,160800,702872273,719,719,719,719,0
20230725,160700,702872273,719,719,719,719,0
20230725,160600,702872273,719,719,719,719,0
20230725,160500,702872273,719,719,719,719,0
20230725,160400,702872273,719,719,719,719,0
20230725,160300,702872273,719,719,719,719,0
20230725,160200,702872273,719,719,719,719,0
20230725,160100,702872273,719,719,719,719,0
20230725,160000,702872273,719,719,719,719,0
20230725,155900,702872273,719,719,719,719,0
20230725,155800,702872273,719,719,719,719,0
20230725,155700,702872273,719,719,719,719,0
20230725,155600,702872273,719,719,719,719,0
20230725,155500,702872273,719,719,719,719,0
20230725,155400,702872273,719,719,719,719,0
20230725,155300,702872273,719,719,719,719,0
20230725,155200,702872273,719,719,719,719,0
20230725,155100,702872273,719,719,719,719,0
20230725,155000,702872273,719,719,719,719,4763
20230725,154900,702872273,719,719,719,719,0
20230725,154800,702872273,719,719,719,719,0
20230725,154700,702872273,719,719,719,719,0
20230725,154600,702872273,719,719,719,719,0
20230725,154500,702872273,719,719,719,719,0
20230725,154400,702872273,719,719,719,719,0
20230725,154300,702872273,719,719,719,719,0
20230725,154200,702872273,719,719,719,719,0
20230725,154100,702872273,719,719,719,719,0
20230725,154000,702872273,719,719,719,719,0
20230725,153900,702872273,719,719,719,719,0
20230725,153800,702872273,719,719,719,719,0
20230725,153700,702872273,719,719,719,719,0
20230725,153600,702872273,719,719,719,719,0
20230725,153500,702872273,719,719,719,719,0
20230725,153400,702872273,719,719,719,719,0
20230725,153300,702872273,719,719,719,719,0
20230725,153200,702872273,719,719,719,719,0
20230725,153100,702872273,719,719,719,719,0
20230725,153000,702872273,719,719,719,719,4763
20230725,152900,699447676,720,720,720,720,0
20230725,152800,699447676,720,720,720,720,0
20230725,152700,699447676,720,720,720,720,0
20230725,152600,699447676,720,720,720,720,0
20230725,152500,699447676,720,720,720,720,0
20230725,152400,699447676,720,720,720,720,0
20230725,152300,699447676,720,720,720,720,0
20230725,152200,699447676,720,720,720,720,0
20230725,152100,699447676,720,720,720,720,0
20230725,152000,699447676,720,720,720,720,0
20230725,151900,699447676,720,720,721,719,11754
20230725,151800,690987816,721,721,721,720,2915
20230725,151700,688887060,720,720,721,720,2329
20230725,151600,687208619,721,720,721,720,14490
20230725,151500,676771632,720,719,720,719,1759
20230725,151400,675505653,719,719,720,719,2025
20230725,151300,674048523,720,720,720,720,0
20230725,151200,674048523,720,719,720,719,42889
20230725,151100,643211313,719,719,719,719,0
20230725,151000,643211313,719,719,719,719,6833
20230725,150900,638298386,719,720,720,719,1105
20230725,150800,637503259,719,720,720,719,454
20230725,150700,637176824,719,720,720,719,513
20230725,150600,636807947,719,721,721,719,584
20230725,150500,636387422,721,721,721,721,13
20230725,150400,636378049,719,719,719,719,560
20230725,150300,635975409,721,721,721,721,32
20230725,150200,635952337,721,721,721,721,0
20230725,150100,635952337,721,721,721,721,5
20230725,150000,635948732,721,721,721,721,50
20230725,145900,635912682,719,719,719,719,303
20230725,145800,635694825,719,719,719,719,0
20230725,145700,635694825,719,720,721,719,736
20230725,145600,635165552,720,720,720,720,300
20230725,145500,634949552,720,720,720,720,0
20230725,145400,634949552,720,721,721,720,11524
20230725,145300,626652271,720,720,720,720,4000
20230725,145200,623772271,720,720,720,720,0
20230725,145100,623772271,720,720,720,720,0
20230725,145000,623772271,720,720,720,720,0
20230725,144900,623772271,720,720,720,720,0
20230725,144800,623772271,720,720,720,720,0
20230725,144700,623772271,720,720,720,720,1877
20230725,144600,622420831,721,720,721,720,312
20230725,144500,622196184,720,721,721,720,6724
20230725,144400,617354872,720,720,720,720,0
20230725,144300,617354872,720,720,720,720,1000
20230725,144200,616634872,720,721,721,720,7360
20230725,144100,611329672,722,722,722,722,0
20230725,144000,611329672,722,721,722,721,2129
20230725,143900,609794535,721,721,721,721,5
20230725,143800,609790930,722,722,722,722,0
20230725,143700,609790930,722,721,722,721,63
20230725,143600,609745445,720,721,721,720,3616
20230725,143500,607138797,720,720,720,720,0
20230725,143400,607138797,720,720,720,720,43
20230725,143300,607107837,720,720,720,720,500
20230725,143200,606747837,720,721,721,720,22006
20230725,143100,590882602,721,721,721,721,0
20230725,143000,590882602,721,721,721,721,0
20230725,142900,590882602,721,721,721,721,0
20230725,142800,590882602,721,721,721,721,0
20230725,142700,590882602,721,722,722,721,667
20230725,142600,590401583,722,722,722,722,0
20230725,142500,590401583,722,722,722,721,2748
20230725,142400,588418234,722,722,722,722,0
20230725,142300,588418234,722,722,722,722,333
20230725,142200,588177808,722,722,722,722,0
20230725,142100,588177808,722,722,722,722,2
20230725,142000,588176364,721,721,721,721,319
20230725,141900,587946365,721,721,721,721,12
20230725,141800,587937713,721,722,722,721,21171
20230725,141700,572655270,723,723,723,723,0
20230725,141600,572655270,723,723,723,723,32
20230725,141500,572632134,721,721,721,721,0
20230725,141400,572632134,721,721,721,721,13057
20230725,141300,563218037,721,721,721,721,23
20230725,141200,563201454,720,720,720,720,616
20230725,141100,562757934,720,720,720,720,186
20230725,141000,562624014,721,721,721,721,32
20230725,140900,562600942,720,720,720,720,0
20230725,140800,562600942,720,720,720,720,400
20230725,140700,562312942,720,720,720,720,0
20230725,140600,562312942,720,720,720,720,5
20230725,140500,562309342,721,721,721,721,50
20230725,140400,562273292,721,721,721,721,32
20230725,140300,562250220,721,721,721,721,2
20230725,140200,562248778,720,720,720,720,0
20230725,140100,562248778,720,720,720,720,0
20230725,140000,562248778,720,720,720,720,0
20230725,135900,562248778,720,720,720,720,3240
20230725,135800,559915978,720,721,721,720,2374
20230725,135700,558206666,720,720,720,720,622
20230725,135600,557758826,720,721,721,720,159
20230725,135500,557644257,721,720,721,720,2010
20230725,135400,556197047,720,720,720,720,0
20230725,135300,556197047,720,720,720,720,0
20230725,135200,556197047,720,721,721,720,87
20230725,135100,556134375,721,721,721,721,5
20230725,135000,556130770,721,721,721,721,1
20230725,134900,556130049,721,721,721,721,0
20230725,134800,556130049,721,721,721,721,0
20230725,134700,556130049,721,721,721,721,18
20230725,134600,556117071,720,720,721,720,1099
20230725,134500,555325759,720,720,720,720,0
20230725,134400,555325759,720,720,720,720,674
20230725,134300,554840479,721,720,721,720,2024
20230725,134200,553383188,720,720,720,720,439
20230725,134100,553067108,720,720,720,720,0
20230725,134000,553067108,720,720,721,720,963
20230725,133900,552373716,720,720,720,720,190
20230725,133800,552236916,720,720,720,720,4499
20230725,133700,548997636,720,720,720,720,571
20230725,133600,548586516,720,720,720,720,0
20230725,133500,548586516,720,721,721,720,659
20230725,133400,548111978,721,721,721,721,32
20230725,133300,548088906,721,720,721,720,507
20230725,133200,547723849,720,721,721,720,3234
20230725,133100,545392649,721,721,721,721,0
20230725,133000,545392649,721,721,721,721,585
20230725,132900,544970864,721,721,721,721,100
20230725,132800,544898764,721,721,721,721,521
20230725,132700,544523123,721,721,721,721,443
20230725,132600,544203720,721,721,721,721,1495
20230725,132500,543125825,721,721,721,721,495
20230725,132400,542768930,721,721,721,721,462
20230725,132300,542435828,721,721,721,721,1000
20230725,132200,541714828,721,721,721,721,508
20230725,132100,541348560,721,721,721,721,0
20230725,132000,541348560,721,721,721,721,556
20230725,131900,540947684,722,721,722,721,4
20230725,131800,540944797,721,721,721,721,461
20230725,131700,540612416,721,721,721,721,626
20230725,131600,540161070,721,721,721,721,0
20230725,131500,540161070,721,721,721,721,656
20230725,131400,539688094,721,721,721,721,0
20230725,131300,539688094,721,721,721,721,1101
20230725,131200,538894273,721,721,721,721,0
20230725,131100,538894273,721,722,722,721,517
20230725,131000,538521515,721,721,721,721,0
20230725,130900,538521515,721,721,721,721,448
20230725,130800,538198507,721,721,721,721,0
20230725,130700,538198507,721,721,721,721,500
20230725,130600,537838007,721,721,721,721,200
20230725,130500,537693807,721,722,722,721,513
20230725,130400,537323904,721,721,721,721,443
20230725,130300,537004501,721,721,721,721,0
20230725,130200,537004501,721,722,722,721,482
20230725,130100,536656976,721,721,721,721,3000
20230725,130000,534493976,721,721,721,721,3
20230725,125900,534491813,721,721,721,721,7883
20230725,125800,528808170,721,722,722,721,1430
20230725,125700,527776710,722,722,722,722,11
20230725,125600,527768768,723,723,723,723,0
20230725,125500,527768768,723,723,723,723,6
20230725,125400,527764430,722,722,722,722,0
20230725,125300,527764430,722,722,722,722,0
20230725,125200,527764430,722,722,722,722,6638
20230725,125100,522971794,722,722,722,722,0
20230725,125000,522971794,722,722,722,722,52
20230725,124900,522934250,723,723,723,723,5
20230725,124800,522930635,722,722,722,722,7080
20230725,124700,517818875,722,722,722,722,0
20230725,124600,517818875,722,722,722,722,1
20230725,124500,517818153,722,722,722,722,100
20230725,124400,517745953,722,722,722,722,0
20230725,124300,517745953,722,722,722,722,692
20230725,124200,517246329,722,722,722,722,8616
20230725,124100,511025577,721,721,721,721,457
20230725,124000,510696080,721,721,721,721,7856
20230725,123900,505031904,720,720,720,720,471
20230725,123800,504692784,720,720,720,720,520
20230725,123700,504318384,720,720,720,720,40
20230725,123600,504289584,720,721,721,720,515
20230725,123500,503918764,720,720,720,720,524
20230725,123400,503541484,720,720,720,720,2590
20230725,123300,501676684,720,722,722,720,466
20230725,123200,501341162,720,720,720,720,431
20230725,123100,501030842,720,722,722,720,36453
20230725,123000,474758198,723,722,723,722,1522
20230725,122900,473659305,721,721,721,721,1293
20230725,122800,472727052,721,721,721,721,0
20230725,122700,472727052,721,721,721,721,588
20230725,122600,472303104,721,721,721,721,446
20230725,122500,471981538,721,721,721,721,465
20230725,122400,471646273,721,721,721,721,0
20230725,122300,471646273,721,722,722,721,539
20230725,122200,471257634,721,721,721,721,508
20230725,122100,470891366,721,721,721,721,0
20230725,122000,470891366,721,721,721,721,520
20230725,121900,470516446,722,722,722,722,474
20230725,121800,470174218,722,723,723,722,192
20230725,121700,470035584,723,723,723,723,139
20230725,121600,469935087,722,722,723,722,5393
20230725,121500,466041116,722,722,722,722,478
20230725,121400,465696000,722,722,722,722,0
20230725,121300,465696000,722,723,723,722,540
20230725,121200,465306088,723,722,723,722,5534
20230725,121100,461310539,722,722,722,722,10
20230725,121000,461303319,722,722,722,722,508
20230725,120900,460936543,722,722,722,722,30
20230725,120800,460914883,722,722,722,722,520
20230725,120700,460539443,722,722,722,722,0
20230725,120600,460539443,722,722,722,722,579
20230725,120500,460121405,722,722,722,722,0
20230725,120400,460121405,722,722,722,722,485
20230725,120300,459771235,722,722,722,722,8856
20230725,120200,453377203,723,723,723,723,0
20230725,120100,453377203,723,723,723,723,210
20230725,120000,453225373,723,724,724,723,6863
20230725,115900,448263421,724,724,724,724,4
20230725,115800,448260525,724,724,724,724,81
20230725,115700,448201881,724,724,724,723,90
20230725,115600,448136804,724,724,724,723,209
20230725,115500,447985691,724,724,724,724,5005
20230725,115400,444362071,724,724,724,724,6
20230725,115300,444357727,724,724,724,724,7
20230725,115200,444352659,724,724,724,723,18
20230725,115100,444339629,723,724,724,723,1791
20230725,115000,443044731,724,724,724,723,1006
20230725,114900,442317387,724,724,724,724,7
20230725,114800,442312319,724,724,724,724,7
20230725,114700,442307251,724,724,724,724,1387
20230725,114600,441303063,724,724,724,724,5
20230725,114500,441299443,724,724,724,724,6
20230725,114400,441295099,724,724,724,724,7
20230725,114300,441290031,724,724,724,724,6
20230725,114200,441285687,724,724,724,724,15
20230725,114100,441274827,724,724,724,724,12
20230725,114000,441266139,723,723,723,722,16349
20230725,113900,429446151,723,723,723,723,6
20230725,113800,429441813,723,723,723,722,502
20230725,113700,429079362,723,722,723,722,5004
20230725,113600,425466470,723,723,723,722,465
20230725,113500,425130733,723,722,723,722,525
20230725,113400,424751676,723,723,723,723,7
20230725,113300,424746615,723,723,723,722,593
20230725,113200,424318356,724,724,724,724,4
20230725,113100,424315460,722,724,724,722,477
20230725,113000,423971021,724,724,724,722,529
20230725,112900,423589054,724,724,724,724,5
20230725,112800,423585434,723,724,724,723,381
20230725,112700,423309967,724,723,724,723,447
20230725,112600,422986772,724,725,725,723,14453
20230725,112500,412523915,724,725,725,724,618
20230725,112400,412076476,725,725,725,724,1009
20230725,112300,411345450,725,725,725,725,507
20230725,112200,410977875,725,725,725,724,511
20230725,112100,410607905,724,725,725,724,506
20230725,112000,410241554,725,725,725,725,4
20230725,111900,410238654,725,725,725,725,13
20230725,111800,410229229,724,725,725,724,507
20230725,111700,409862154,725,725,725,725,23
20230725,111600,409845479,724,725,725,724,292
20230725,111500,409634064,724,724,725,724,430
20230725,111400,409322740,725,725,725,725,7
20230725,111300,409317665,725,725,725,724,806
20230725,111200,408734015,725,725,725,724,521
20230725,111100,408356790,725,724,725,724,1416
20230725,111000,407331602,725,724,725,724,3312
20230725,110900,404933685,724,724,724,724,35
20230725,110800,404908345,724,725,725,724,167
20230725,110700,404787398,725,725,725,725,7
20230725,110600,404782323,725,725,725,724,4938
20230725,110500,401207207,724,725,725,724,457
20230725,110400,400876332,725,725,725,725,6
20230725,110300,400871982,725,725,725,724,407
20230725,110200,400577307,725,724,725,724,234
20230725,110100,400407757,723,725,725,723,3025
20230725,110000,398218722,725,725,725,725,123
20230725,105900,398129547,725,725,725,724,13
20230725,105800,398120123,725,725,725,725,4
20230725,105700,398117223,725,725,725,724,1890
20230725,105600,396748846,725,725,725,724,11
20230725,105500,396740876,725,725,725,725,1325
20230725,105400,395780251,725,723,725,723,37438
20230725,105300,368704929,722,723,723,722,11
20230725,105200,368696983,723,723,723,723,7
20230725,105100,368691922,723,722,723,722,23488
20230725,105000,351731148,722,722,722,721,638
20230725,104900,351271012,722,721,722,721,8001
20230725,104800,345502288,721,721,721,721,7
20230725,104700,345497241,721,721,721,721,6
20230725,104600,345492915,721,721,721,721,7
20230725,104500,345487868,721,721,721,721,6
20230725,104400,345483542,721,721,721,721,69
20230725,104300,345433793,721,721,721,721,7
20230725,104200,345428746,721,721,721,721,11
20230725,104100,345420815,721,720,721,720,4613
20230725,104000,342099403,720,720,720,720,4
20230725,103900,342096523,720,720,720,719,640
20230725,103800,341636336,720,720,720,720,7
20230725,103700,341631296,720,719,720,719,7632
20230725,103600,336143886,719,719,720,719,385
20230725,103500,335867069,720,720,720,719,408
20230725,103400,335573510,720,720,720,720,6
20230725,103300,335569190,720,720,720,720,159
20230725,103200,335454710,720,721,721,719,507
20230725,103100,335090168,720,720,721,720,2274
20230725,103000,333452886,721,720,721,720,7
20230725,102900,333447840,721,721,721,721,18
20230725,102800,333434862,721,721,721,721,9
20230725,102700,333428373,720,719,720,718,8656
20230725,102600,327196787,720,720,720,720,1167
20230725,102500,326356547,719,721,721,719,22199
20230725,102400,310395453,719,721,721,719,525
20230725,102300,310017856,719,721,721,719,520
20230725,102200,309643911,719,721,721,719,487
20230725,102100,309293740,721,720,721,720,2334
20230725,102000,307613258,719,721,721,719,9252
20230725,101900,300961058,719,721,721,719,3346
20230725,101800,298551935,721,721,721,721,12
20230725,101700,298543283,721,721,721,721,5641
20230725,101600,294476122,721,722,722,721,8786
20230725,101500,288141412,722,722,722,722,7
20230725,101400,288136358,722,722,722,722,9
20230725,101300,288129860,722,722,722,721,10
20230725,101200,288122643,722,722,722,722,17
20230725,101100,288110369,722,722,722,722,7
20230725,101000,288105315,722,722,722,722,29
20230725,100900,288084377,722,721,722,721,14241
20230725,100800,277816614,721,721,721,721,6
20230725,100700,277812288,721,721,721,720,2535
20230725,100600,275987051,721,721,721,721,6
20230725,100500,275982725,721,721,721,721,2686
20230725,100400,274046119,722,722,722,722,6
20230725,100300,274041787,722,722,722,721,813
20230725,100200,273455576,722,722,722,721,165
20230725,100100,273336605,722,722,722,722,8
20230725,100000,273330829,722,722,722,722,4
20230725,095900,273327941,722,722,722,722,57
20230725,095800,273286787,722,722,722,721,844
20230725,095700,272678219,722,722,722,722,28
20230725,095600,272658003,722,723,723,722,727
20230725,095500,272133103,723,722,723,722,3778
20230725,095400,269404444,722,722,722,722,31
20230725,095300,269382062,722,721,722,721,16387
20230725,095200,257567031,721,721,721,721,57
20230725,095100,257525934,721,721,721,721,1004
20230725,095000,256802050,721,721,721,721,16417
20230725,094900,244965393,721,721,721,720,5346
20230725,094800,241116267,721,721,721,721,159
20230725,094700,241001628,721,721,721,721,224
20230725,094600,240840124,721,721,721,721,821
20230725,094500,240248183,721,721,721,721,56
20230725,094400,240207807,720,721,721,720,15982
20230725,094300,228700750,721,721,721,720,11
20230725,094200,228692826,721,721,721,721,39
20230725,094100,228664707,720,722,722,720,7334
20230725,094000,223376892,722,722,722,721,3887
20230725,093900,220570494,723,723,723,722,5179
20230725,093800,216826085,722,723,723,722,143
20230725,093700,216722812,723,722,723,722,16495
20230725,093600,204809992,722,722,722,722,69
20230725,093500,204760174,722,722,722,722,536
20230725,093400,204373182,722,721,722,721,11442
20230725,093300,196122777,721,721,721,720,10533
20230725,093200,188538974,721,719,721,719,10448
20230725,093100,181015808,719,720,720,718,4369
20230725,093000,177878322,720,720,720,720,26
20230725,092900,177859602,718,720,720,718,710
20230725,092800,177349696,720,720,720,719,105
20230725,092700,177274194,721,720,721,720,3370
20230725,092600,174847790,720,720,720,719,11319
20230725,092500,166708735,720,720,721,720,2995
20230725,092400,164552333,721,721,722,721,2171
20230725,092300,162987040,722,722,722,722,6
20230725,092200,162982708,722,724,724,722,9268
20230725,092100,156291115,724,724,724,724,6
20230725,092000,156286771,724,724,724,724,5
20230725,091900,156283151,724,724,724,724,18
20230725,091800,156270119,724,725,725,724,187
20230725,091700,156134725,725,724,725,724,1325
20230725,091600,155175420,725,723,725,723,2721
20230725,091500,153206621,723,722,723,722,1004
20230725,091400,152481731,722,722,722,721,2605
20230725,091300,150600991,722,722,722,722,890
20230725,091200,149958411,722,722,722,722,15
20230725,091100,149947581,720,718,720,718,18892
20230725,091000,136380157,718,719,719,718,1895
20230725,090900,135019545,718,719,719,718,2817
20230725,090800,132995524,719,720,720,719,10688
20230725,090700,125309755,720,720,720,719,7247
20230725,090600,120096535,720,720,720,719,14416
20230725,090500,109728173,720,723,723,719,11895
20230725,090400,101172696,722,725,725,722,1002
20230725,090300,100448429,724,726,726,724,24149
20230725,090200,82934117,726,724,727,724,11002
20230725,090100,74958122,724,722,724,722,106
20230725,090000,74881578,723,713,723,712,104788