KissMeData/012170/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185300,232779206,779,779,779,779,1185
20230725,185200,232779206,779,779,779,779,0
20230725,185100,232779206,779,779,779,779,0
20230725,185000,232779206,779,779,779,779,0
20230725,184900,232779206,779,779,779,779,0
20230725,184800,232779206,779,779,779,779,0
20230725,184700,232779206,779,779,779,779,0
20230725,184600,232779206,779,779,779,779,0
20230725,184500,232779206,779,779,779,779,0
20230725,184400,232779206,779,779,779,779,0
20230725,184300,232779206,779,779,779,779,0
20230725,184200,232779206,779,779,779,779,0
20230725,184100,232779206,779,779,779,779,0
20230725,184000,232779206,779,779,779,779,0
20230725,183900,232779206,779,779,779,779,0
20230725,183800,232779206,779,779,779,779,0
20230725,183700,232779206,779,779,779,779,0
20230725,183600,232779206,779,779,779,779,0
20230725,183500,232779206,779,779,779,779,0
20230725,183400,232779206,779,779,779,779,0
20230725,183300,232779206,779,779,779,779,0
20230725,183200,232779206,779,779,779,779,0
20230725,183100,232779206,779,779,779,779,0
20230725,183000,232779206,779,779,779,779,0
20230725,182900,232779206,779,779,779,779,0
20230725,182800,232779206,779,779,779,779,0
20230725,182700,232779206,779,779,779,779,0
20230725,182600,232779206,779,779,779,779,0
20230725,182500,232779206,779,779,779,779,0
20230725,182400,232779206,779,779,779,779,0
20230725,182300,232779206,779,779,779,779,1185
20230725,182200,232779206,779,779,779,779,0
20230725,182100,232779206,779,779,779,779,0
20230725,182000,232779206,779,779,779,779,0
20230725,181900,232779206,779,779,779,779,0
20230725,181800,232779206,779,779,779,779,0
20230725,181700,232779206,779,779,779,779,0
20230725,181600,232779206,779,779,779,779,0
20230725,181500,232779206,779,779,779,779,0
20230725,181400,232779206,779,779,779,779,0
20230725,181300,232779206,779,779,779,779,0
20230725,181200,232779206,779,779,779,779,0
20230725,181100,232779206,779,779,779,779,0
20230725,181000,232779206,779,779,779,779,0
20230725,180900,232779206,779,779,779,779,0
20230725,180800,232779206,779,779,779,779,0
20230725,180700,232779206,779,779,779,779,0
20230725,180600,232779206,779,779,779,779,0
20230725,180500,232779206,779,779,779,779,0
20230725,180400,232779206,779,779,779,779,0
20230725,180300,232779206,779,779,779,779,0
20230725,180200,232779206,779,779,779,779,0
20230725,180100,232779206,779,779,779,779,0
20230725,180000,232779206,779,779,779,779,0
20230725,175900,232779206,779,779,779,779,0
20230725,175800,232779206,779,779,779,779,0
20230725,175700,232779206,779,779,779,779,0
20230725,175600,232779206,779,779,779,779,0
20230725,175500,232779206,779,779,779,779,0
20230725,175400,232779206,779,779,779,779,0
20230725,175300,232779206,779,779,779,779,1185
20230725,175200,232779206,779,779,779,779,0
20230725,175100,232779206,779,779,779,779,0
20230725,175000,232779206,779,779,779,779,0
20230725,174900,232779206,779,779,779,779,0
20230725,174800,232779206,779,779,779,779,0
20230725,174700,232779206,779,779,779,779,0
20230725,174600,232779206,779,779,779,779,0
20230725,174500,232779206,779,779,779,779,0
20230725,174400,232779206,779,779,779,779,0
20230725,174300,232779206,779,779,779,779,0
20230725,174200,232779206,779,779,779,779,0
20230725,174100,232779206,779,779,779,779,0
20230725,174000,232779206,779,779,779,779,0
20230725,173900,232779206,779,779,779,779,0
20230725,173800,232779206,779,779,779,779,0
20230725,173700,232779206,779,779,779,779,0
20230725,173600,232779206,779,779,779,779,0
20230725,173500,232779206,779,779,779,779,0
20230725,173400,232779206,779,779,779,779,0
20230725,173300,232779206,779,779,779,779,0
20230725,173200,232779206,779,779,779,779,0
20230725,173100,232779206,779,779,779,779,0
20230725,173000,232779206,779,779,779,779,0
20230725,172900,232779206,779,779,779,779,0
20230725,172800,232779206,779,779,779,779,0
20230725,172700,232779206,779,779,779,779,0
20230725,172600,232779206,779,779,779,779,0
20230725,172500,232779206,779,779,779,779,0
20230725,172400,232779206,779,779,779,779,0
20230725,172300,232779206,779,779,779,779,1185
20230725,172200,232779206,779,779,779,779,0
20230725,172100,232779206,779,779,779,779,0
20230725,172000,232779206,779,779,779,779,0
20230725,171900,232779206,779,779,779,779,0
20230725,171800,232779206,779,779,779,779,0
20230725,171700,232779206,779,779,779,779,0
20230725,171600,232779206,779,779,779,779,0
20230725,171500,232779206,779,779,779,779,0
20230725,171400,232779206,779,779,779,779,0
20230725,171300,232779206,779,779,779,779,0
20230725,171200,232779206,779,779,779,779,0
20230725,171100,232779206,779,779,779,779,0
20230725,171000,232779206,779,779,779,779,0
20230725,170900,232779206,779,779,779,779,0
20230725,170800,232779206,779,779,779,779,0
20230725,170700,232779206,779,779,779,779,0
20230725,170600,232779206,779,779,779,779,0
20230725,170500,232779206,779,779,779,779,0
20230725,170400,232779206,779,779,779,779,0
20230725,170300,232779206,779,779,779,779,0
20230725,170200,232779206,779,779,779,779,0
20230725,170100,232779206,779,779,779,779,0
20230725,170000,232779206,779,779,779,779,0
20230725,165900,232779206,779,779,779,779,0
20230725,165800,232779206,779,779,779,779,0
20230725,165700,232779206,779,779,779,779,0
20230725,165600,232779206,779,779,779,779,0
20230725,165500,232779206,779,779,779,779,0
20230725,165400,232779206,779,779,779,779,0
20230725,165300,232779206,779,779,779,779,1185
20230725,165200,232779206,779,779,779,779,0
20230725,165100,232779206,779,779,779,779,0
20230725,165000,232779206,779,779,779,779,0
20230725,164900,232779206,779,779,779,779,0
20230725,164800,232779206,779,779,779,779,0
20230725,164700,232779206,779,779,779,779,0
20230725,164600,232779206,779,779,779,779,0
20230725,164500,232779206,779,779,779,779,0
20230725,164400,232779206,779,779,779,779,0
20230725,164300,232779206,779,779,779,779,0
20230725,164200,232779206,779,779,779,779,0
20230725,164100,232779206,779,779,779,779,0
20230725,164000,232779206,779,779,779,779,0
20230725,163900,232779206,779,779,779,779,0
20230725,163800,232779206,779,779,779,779,0
20230725,163700,232779206,779,779,779,779,0
20230725,163600,232779206,779,779,779,779,0
20230725,163500,232779206,779,779,779,779,0
20230725,163400,232779206,779,779,779,779,0
20230725,163300,232779206,779,779,779,779,0
20230725,163200,232779206,779,779,779,779,0
20230725,163100,232779206,779,779,779,779,0
20230725,163000,232779206,779,779,779,779,0
20230725,162900,232779206,779,779,779,779,0
20230725,162800,232779206,779,779,779,779,0
20230725,162700,232779206,779,779,779,779,0
20230725,162600,232779206,779,779,779,779,0
20230725,162500,232779206,779,779,779,779,0
20230725,162400,232779206,779,779,779,779,0
20230725,162300,232779206,779,779,779,779,1185
20230725,162200,232779206,779,779,779,779,0
20230725,162100,232779206,779,779,779,779,0
20230725,162000,232779206,779,779,779,779,0
20230725,161900,232779206,779,779,779,779,0
20230725,161800,232779206,779,779,779,779,0
20230725,161700,232779206,779,779,779,779,0
20230725,161600,232779206,779,779,779,779,0
20230725,161500,232779206,779,779,779,779,0
20230725,161400,232779206,779,779,779,779,0
20230725,161300,232779206,779,779,779,779,0
20230725,161200,232779206,779,779,779,779,0
20230725,161100,232779206,779,779,779,779,0
20230725,161000,232779206,779,779,779,779,0
20230725,160900,232779206,779,779,779,779,0
20230725,160800,232779206,779,779,779,779,0
20230725,160700,232779206,779,779,779,779,0
20230725,160600,232779206,779,779,779,779,0
20230725,160500,232779206,779,779,779,779,0
20230725,160400,232779206,779,779,779,779,0
20230725,160300,232779206,779,779,779,779,0
20230725,160200,232779206,779,779,779,779,0
20230725,160100,232779206,779,779,779,779,0
20230725,160000,232779206,779,779,779,779,0
20230725,155900,232779206,779,779,779,779,0
20230725,155800,232779206,779,779,779,779,0
20230725,155700,232779206,779,779,779,779,0
20230725,155600,232779206,779,779,779,779,0
20230725,155500,232779206,779,779,779,779,0
20230725,155400,232779206,779,779,779,779,0
20230725,155300,232779206,779,779,779,779,1185
20230725,155200,232779206,779,779,779,779,0
20230725,155100,232779206,779,779,779,779,0
20230725,155000,232779206,779,779,779,779,0
20230725,154900,232779206,779,779,779,779,0
20230725,154800,232779206,779,779,779,779,0
20230725,154700,232779206,779,779,779,779,0
20230725,154600,232779206,779,779,779,779,0
20230725,154500,232779206,779,779,779,779,0
20230725,154400,232779206,779,779,779,779,0
20230725,154300,232779206,779,779,779,779,0
20230725,154200,232779206,779,779,779,779,0
20230725,154100,232779206,779,779,779,779,0
20230725,154000,232779206,779,779,779,779,0
20230725,153900,232779206,779,779,779,779,0
20230725,153800,232779206,779,779,779,779,0
20230725,153700,232779206,779,779,779,779,0
20230725,153600,232779206,779,779,779,779,0
20230725,153500,232779206,779,779,779,779,0
20230725,153400,232779206,779,779,779,779,0
20230725,153300,232779206,779,779,779,779,0
20230725,153200,232779206,779,779,779,779,0
20230725,153100,232779206,779,779,779,779,0
20230725,153000,232779206,779,779,779,779,1185
20230725,152900,231856091,778,778,778,778,0
20230725,152800,231856091,778,778,778,778,0
20230725,152700,231856091,778,778,778,778,0
20230725,152600,231856091,778,778,778,778,0
20230725,152500,231856091,778,778,778,778,0
20230725,152400,231856091,778,778,778,778,0
20230725,152300,231856091,778,778,778,778,0
20230725,152200,231856091,778,778,778,778,0
20230725,152100,231856091,778,778,778,778,0
20230725,152000,231856091,778,778,778,778,0
20230725,151900,231856091,778,781,783,778,583
20230725,151800,231400738,781,778,781,778,11
20230725,151700,231392153,781,781,781,778,21
20230725,151600,231375761,781,778,781,778,12
20230725,151500,231366398,777,780,780,777,1396
20230725,151400,230281414,782,782,782,779,98
20230725,151300,230204913,782,782,782,782,27
20230725,151200,230183799,782,778,783,778,11
20230725,151100,230175202,782,782,782,779,132
20230725,151000,230072341,778,784,784,778,500
20230725,150900,229683049,784,784,785,784,7
20230725,150800,229677556,785,785,785,784,49
20230725,150700,229639097,785,785,785,785,0
20230725,150600,229639097,785,785,785,785,124
20230725,150500,229541757,785,785,785,785,46
20230725,150400,229505647,785,785,785,785,287
20230725,150300,229280352,787,785,787,781,222
20230725,150200,229105976,785,787,787,785,56
20230725,150100,229062012,787,787,787,785,20
20230725,150000,229046292,780,785,788,779,1196
20230725,145900,228109254,785,785,785,785,1024
20230725,145800,227305414,785,785,785,778,581
20230725,145700,226853190,778,787,787,778,2281
20230725,145600,225072791,787,787,787,787,8
20230725,145500,225066495,788,788,790,788,59
20230725,145400,225019973,783,789,790,783,857
20230725,145300,224348533,789,787,790,787,38
20230725,145200,224318539,789,788,790,787,85
20230725,145100,224251476,790,790,790,788,21
20230725,145000,224234900,790,790,790,788,77
20230725,144900,224174086,788,789,790,788,120
20230725,144800,224079345,790,787,790,787,32
20230725,144700,224054133,789,781,789,781,489
20230725,144600,223671606,781,781,781,781,9
20230725,144500,223664577,782,782,782,782,6
20230725,144400,223659885,782,780,782,780,32
20230725,144300,223634910,775,781,781,775,500
20230725,144200,223246233,790,789,790,789,18
20230725,144100,223232023,789,790,790,781,18
20230725,144000,223217879,790,790,790,789,14
20230725,143900,223206823,790,789,790,789,9
20230725,143800,223199718,790,788,790,779,105
20230725,143700,223116921,789,790,790,789,44
20230725,143600,223082194,789,789,789,789,8
20230725,143500,223075882,790,790,790,790,203
20230725,143400,222915512,790,790,790,790,0
20230725,143300,222915512,790,789,790,789,303
20230725,143200,222676186,790,790,790,790,0
20230725,143100,222676186,790,790,790,790,10
20230725,143000,222668286,791,791,791,791,11
20230725,142900,222659585,791,773,791,773,12109
20230725,142800,213212616,774,774,774,774,0
20230725,142700,213212616,774,774,774,774,15
20230725,142600,213201006,774,771,774,771,622
20230725,142500,212720064,774,774,774,774,0
20230725,142400,212720064,774,771,774,771,18
20230725,142300,212706138,773,773,773,773,4
20230725,142200,212703046,771,775,775,769,33916
20230725,142100,186597670,779,776,779,776,3
20230725,142000,186595339,780,780,780,777,75
20230725,141900,186537050,780,780,780,780,0
20230725,141800,186537050,780,776,780,776,2060
20230725,141700,184931268,778,777,778,774,6
20230725,141600,184926610,773,773,773,773,2
20230725,141500,184925064,774,774,774,774,1
20230725,141400,184924290,780,774,780,773,206
20230725,141300,184764962,781,780,781,780,3
20230725,141200,184762621,780,780,780,780,131
20230725,141100,184660441,781,781,781,781,4
20230725,141000,184657317,781,780,781,780,873
20230725,140900,183976375,780,780,780,780,20
20230725,140800,183960775,780,777,781,773,84
20230725,140700,183895587,777,777,777,772,29
20230725,140600,183873150,777,778,778,777,2022
20230725,140500,182300063,778,775,779,775,20
20230725,140400,182284494,776,776,776,776,14
20230725,140300,182273630,781,781,781,781,0
20230725,140200,182273630,781,781,781,781,0
20230725,140100,182273630,781,781,781,781,43
20230725,140000,182240047,781,781,781,781,4
20230725,135900,182236923,781,781,781,781,4
20230725,135800,182233799,782,781,782,781,319
20230725,135700,181984653,781,780,781,780,9
20230725,135600,181977630,776,776,776,776,0
20230725,135500,181977630,776,776,776,776,2
20230725,135400,181976078,776,776,776,776,2
20230725,135300,181974526,782,782,782,782,1
20230725,135200,181973744,783,779,783,779,837
20230725,135100,181321663,782,782,783,781,53
20230725,135000,181280203,782,782,782,782,60
20230725,134900,181233283,783,782,783,782,17
20230725,134800,181219974,782,782,783,782,22
20230725,134700,181202754,783,781,783,781,38
20230725,134600,181173038,781,779,781,779,16
20230725,134500,181160544,781,779,781,779,93
20230725,134400,181088059,779,781,781,779,2036
20230725,134300,179501968,779,779,779,779,0
20230725,134200,179501968,779,779,779,779,902
20230725,134100,178799310,779,782,782,779,40
20230725,134000,178768033,782,783,783,782,20
20230725,133900,178752374,781,781,784,779,118
20230725,133800,178660382,781,780,784,779,119
20230725,133700,178567603,784,783,784,783,19
20230725,133600,178552708,784,784,784,783,29
20230725,133500,178529973,780,784,784,780,13
20230725,133400,178519789,780,780,780,780,3
20230725,133300,178517449,780,780,780,780,1
20230725,133200,178516669,780,780,780,780,10
20230725,133100,178508869,779,779,779,779,0
20230725,133000,178508869,779,779,779,779,2
20230725,132900,178507311,786,786,786,786,0
20230725,132800,178507311,786,786,786,786,0
20230725,132700,178507311,786,786,786,786,23
20230725,132600,178489233,786,779,786,779,54
20230725,132500,178447160,770,770,770,770,0
20230725,132400,178447160,770,770,770,770,0
20230725,132300,178447160,770,770,770,770,2
20230725,132200,178445620,771,777,779,771,102
20230725,132100,178366200,778,778,778,778,0
20230725,132000,178366200,778,778,778,778,0
20230725,131900,178366200,778,778,778,778,1
20230725,131800,178365422,769,769,769,769,0
20230725,131700,178365422,769,769,769,769,0
20230725,131600,178365422,769,769,769,769,1
20230725,131500,178364653,775,775,775,775,3
20230725,131400,178362328,773,775,775,773,186
20230725,131300,178218292,786,786,786,786,8
20230725,131200,178212004,784,785,785,784,25
20230725,131100,178192383,787,787,787,786,650
20230725,131000,177680837,788,788,788,788,0
20230725,130900,177680837,788,788,788,788,19
20230725,130800,177665865,789,789,789,789,0
20230725,130700,177665865,789,789,789,789,0
20230725,130600,177665865,789,789,789,789,50
20230725,130500,177626415,789,789,789,789,501
20230725,130400,177231126,788,788,788,788,2651
20230725,130300,175142138,788,788,788,788,19
20230725,130200,175127166,788,780,788,780,1503
20230725,130100,173948027,769,769,769,769,3
20230725,130000,173945720,780,780,780,780,3
20230725,125900,173943380,780,780,780,780,0
20230725,125800,173943380,780,780,780,780,0
20230725,125700,173943380,780,780,780,780,0
20230725,125600,173943380,780,776,780,776,749
20230725,125500,173360437,775,772,775,767,399
20230725,125400,173053564,772,775,775,772,700
20230725,125300,172512018,780,780,780,780,0
20230725,125200,172512018,780,780,780,780,0
20230725,125100,172512018,780,778,780,778,30
20230725,125000,172488640,780,780,780,780,0
20230725,124900,172488640,780,779,780,779,2
20230725,124800,172487081,772,774,774,772,79
20230725,124700,172425969,780,780,780,780,0
20230725,124600,172425969,780,778,780,778,79
20230725,124500,172364363,780,788,788,779,247
20230725,124400,172171174,788,788,788,788,60
20230725,124300,172123894,789,773,789,773,1115
20230725,124200,171250730,773,770,773,767,769
20230725,124100,170660317,770,772,772,770,2
20230725,124000,170658775,775,775,775,775,0
20230725,123900,170658775,775,775,775,775,19
20230725,123800,170644050,769,769,775,769,21
20230725,123700,170627787,775,775,775,775,1
20230725,123600,170627012,769,769,775,769,21
20230725,123500,170610749,770,775,775,770,966
20230725,123400,169866834,770,770,775,770,1022
20230725,123300,169079799,775,775,775,775,19
20230725,123200,169065074,775,775,775,775,0
20230725,123100,169065074,775,775,775,775,0
20230725,123000,169065074,775,772,776,770,410
20230725,122900,168749222,776,776,776,776,2
20230725,122800,168747670,771,776,776,771,307
20230725,122700,168510963,771,771,771,771,2
20230725,122600,168509421,772,772,772,772,1750
20230725,122500,167158421,772,772,772,772,0
20230725,122400,167158421,772,772,772,772,1
20230725,122300,167157649,771,771,771,771,19
20230725,122200,167143000,771,771,771,771,13
20230725,122100,167132977,771,771,771,771,0
20230725,122000,167132977,771,771,771,771,7
20230725,121900,167127580,771,771,771,771,0
20230725,121800,167127580,771,772,772,771,2
20230725,121700,167126037,772,772,772,772,1
20230725,121600,167125265,772,772,772,772,6
20230725,121500,167120633,772,772,772,772,2
20230725,121400,167119089,785,785,785,785,0
20230725,121300,167119089,785,785,785,785,0
20230725,121200,167119089,785,785,785,785,0
20230725,121100,167119089,785,785,785,785,0
20230725,121000,167119089,785,785,785,785,0
20230725,120900,167119089,785,785,785,785,0
20230725,120800,167119089,785,785,785,785,2
20230725,120700,167117519,783,781,783,781,22
20230725,120600,167100322,781,781,781,781,2
20230725,120500,167098760,782,782,782,782,2
20230725,120400,167097196,782,774,782,771,25
20230725,120300,167077837,775,775,775,771,20
20230725,120200,167062404,771,771,771,771,0
20230725,120100,167062404,771,770,771,770,560
20230725,120000,166630647,771,771,771,771,0
20230725,115900,166630647,771,774,774,771,280
20230725,115800,166414624,772,772,772,772,1
20230725,115700,166413852,772,772,772,772,0
20230725,115600,166413852,772,772,772,772,0
20230725,115500,166413852,772,772,772,772,0
20230725,115400,166413852,772,772,772,772,10
20230725,115300,166406132,770,776,776,770,259
20230725,115200,166206650,780,780,780,780,0
20230725,115100,166206650,780,780,780,780,0
20230725,115000,166206650,780,780,780,780,0
20230725,114900,166206650,780,779,780,779,161
20230725,114800,166081209,779,778,779,778,431
20230725,114700,165745600,779,779,779,779,0
20230725,114600,165745600,779,775,779,775,482
20230725,114500,165372040,774,773,774,773,239
20230725,114400,165187194,774,773,774,773,5
20230725,114300,165183327,772,772,772,772,139
20230725,114200,165076019,772,772,772,772,0
20230725,114100,165076019,772,772,772,772,142
20230725,114000,164966395,772,772,772,772,139
20230725,113900,164859087,773,773,773,773,0
20230725,113800,164859087,773,772,773,772,142
20230725,113700,164749322,770,771,771,770,339
20230725,113600,164487956,770,770,770,770,139
20230725,113500,164380926,765,770,770,765,515
20230725,113400,163985939,771,770,771,770,147
20230725,113300,163872607,770,771,771,770,3009
20230725,113200,161555668,770,770,770,770,138
20230725,113100,161449408,771,770,771,770,271
20230725,113000,161240608,770,769,770,769,179
20230725,112900,161102956,766,766,766,766,72
20230725,112800,161047804,766,766,766,766,0
20230725,112700,161047804,766,766,766,766,149
20230725,112600,160933670,767,768,770,767,73
20230725,112500,160877630,768,768,769,768,711
20230725,112400,160330992,768,767,768,766,176
20230725,112300,160195866,770,770,770,770,0
20230725,112200,160195866,770,770,770,770,0
20230725,112100,160195866,770,770,770,770,0
20230725,112000,160195866,770,770,770,770,50
20230725,111900,160157366,770,771,771,770,46
20230725,111800,160121926,771,771,771,771,4
20230725,111700,160118842,771,767,771,767,304
20230725,111600,159885229,767,766,767,766,210
20230725,111500,159724234,766,766,766,766,0
20230725,111400,159724234,766,766,766,766,67
20230725,111300,159672912,767,767,767,767,50
20230725,111200,159634562,767,767,767,767,0
20230725,111100,159634562,767,767,767,767,0
20230725,111000,159634562,767,766,768,766,531
20230725,110900,159227312,765,765,765,765,141
20230725,110800,159119447,765,765,765,765,0
20230725,110700,159119447,765,765,765,765,0
20230725,110600,159119447,765,765,765,765,568
20230725,110500,158684927,766,765,766,765,140
20230725,110400,158577825,766,766,766,766,21
20230725,110300,158561739,766,765,766,765,423
20230725,110200,158238027,764,764,764,764,138
20230725,110100,158132595,763,763,763,763,204
20230725,110000,157976943,763,762,763,762,107
20230725,105900,157895336,762,762,762,762,108
20230725,105800,157813040,762,761,762,761,10166
20230725,105700,150076686,761,761,761,761,0
20230725,105600,150076686,761,761,761,761,141
20230725,105500,149969385,761,761,761,761,80
20230725,105400,149908505,760,760,760,760,138
20230725,105300,149803625,761,761,761,761,0
20230725,105200,149803625,761,761,761,761,58
20230725,105100,149759487,762,760,762,760,378
20230725,105000,149471858,760,760,760,760,0
20230725,104900,149471858,760,759,760,759,328
20230725,104800,149222716,760,760,760,760,0
20230725,104700,149222716,760,759,760,758,168
20230725,104600,149095331,758,758,758,758,0
20230725,104500,149095331,758,758,758,758,138
20230725,104400,148990727,758,758,758,758,2
20230725,104300,148989211,758,758,758,758,139
20230725,104200,148883849,759,759,759,759,119
20230725,104100,148793528,759,759,759,759,84
20230725,104000,148729772,759,758,759,758,1122
20230725,103900,147878191,758,758,759,758,1121
20230725,103800,147027573,757,758,758,757,2746
20230725,103700,144946244,759,759,759,759,0
20230725,103600,144946244,759,759,759,759,209
20230725,103500,144787613,760,760,760,760,5
20230725,103400,144783813,760,760,760,760,32
20230725,103300,144759493,760,760,760,760,0
20230725,103200,144759493,760,761,761,760,148
20230725,103100,144647003,760,760,760,760,0
20230725,103000,144647003,760,760,760,760,5712
20230725,102900,140305883,760,760,760,760,0
20230725,102800,140305883,760,760,760,760,1
20230725,102700,140305123,760,760,760,760,0
20230725,102600,140305123,760,760,760,760,0
20230725,102500,140305123,760,761,761,760,255
20230725,102400,140111192,764,765,765,764,9906
20230725,102300,132543003,765,765,765,765,277
20230725,102200,132331098,769,769,769,769,0
20230725,102100,132331098,769,766,769,764,752
20230725,102000,131756016,766,766,766,766,0
20230725,101900,131756016,766,766,766,766,0
20230725,101800,131756016,766,771,771,766,1500
20230725,101700,130605955,774,774,774,774,0
20230725,101600,130605955,774,774,774,774,0
20230725,101500,130605955,774,774,774,774,6
20230725,101400,130601311,775,775,776,775,101
20230725,101300,130523000,775,775,775,775,111
20230725,101200,130436975,775,777,777,775,1036
20230725,101100,129632075,777,777,777,777,2000
20230725,101000,128078075,777,774,777,774,1000
20230725,100900,127301491,777,777,777,777,0
20230725,100800,127301491,777,777,777,777,0
20230725,100700,127301491,777,776,777,776,9
20230725,100600,127294501,778,778,778,778,2
20230725,100500,127292945,780,779,780,779,100
20230725,100400,127214946,781,781,781,781,1
20230725,100300,127214165,784,784,784,784,50
20230725,100200,127174965,784,784,784,784,1
20230725,100100,127174181,788,788,788,788,0
20230725,100000,127174181,788,788,788,788,0
20230725,095900,127174181,788,788,788,788,0
20230725,095800,127174181,788,768,788,768,732
20230725,095700,126606610,768,768,768,768,138
20230725,095600,126500626,768,768,768,768,2086
20230725,095500,124898578,768,768,768,768,0
20230725,095400,124898578,768,769,769,768,54
20230725,095300,124857104,770,770,770,770,0
20230725,095200,124857104,770,770,770,770,0
20230725,095100,124857104,770,763,770,763,395
20230725,095000,124554412,764,761,764,761,20682
20230725,094900,108815085,761,758,761,758,14187
20230725,094800,98019837,759,760,761,759,6764
20230725,094700,92872590,760,759,761,759,178
20230725,094600,92737309,758,758,761,758,3322
20230725,094500,90213173,757,756,757,756,18999
20230725,094400,75849746,756,755,756,755,20248
20230725,094300,60542506,756,758,758,756,386
20230725,094200,60250684,758,759,759,758,924
20230725,094100,59549870,759,759,759,759,278
20230725,094000,59338868,760,761,761,760,1861
20230725,093900,57923464,761,763,763,761,2150
20230725,093800,56285014,762,765,765,762,3355
20230725,093700,53725436,769,769,770,769,41
20230725,093600,53693898,760,759,760,759,984
20230725,093500,52946111,755,777,777,750,24615
20230725,093400,33957641,778,778,778,777,220
20230725,093300,33786619,778,778,778,777,7
20230725,093200,33781174,777,777,778,777,214
20230725,093100,33614895,778,777,778,777,17
20230725,093000,33601672,778,779,779,778,60
20230725,092900,33554967,779,779,779,779,20
20230725,092800,33539387,780,778,780,778,149
20230725,092700,33423225,778,777,778,777,299
20230725,092600,33190742,777,777,777,777,368
20230725,092500,32904806,777,777,777,776,157
20230725,092400,32782955,775,776,776,775,990
20230725,092300,32015389,776,776,776,776,600
20230725,092200,31549789,776,776,776,776,0
20230725,092100,31549789,776,776,776,776,10
20230725,092000,31542029,776,776,776,776,1
20230725,091900,31541253,776,776,776,776,49
20230725,091800,31503229,786,778,786,777,932
20230725,091700,30779017,777,778,779,777,12314
20230725,091600,21198842,778,778,778,777,3176
20230725,091500,18728052,778,787,792,778,4465
20230725,091400,15217000,787,787,787,787,0
20230725,091300,15217000,787,788,792,787,2054
20230725,091200,13596078,787,787,787,787,993
20230725,091100,12814587,787,795,795,787,1784
20230725,091000,11403595,795,793,795,793,1696
20230725,090900,10055487,793,793,793,793,137
20230725,090800,9946846,795,795,795,795,0
20230725,090700,9946846,795,795,795,795,0
20230725,090600,9946846,795,790,795,790,1980
20230725,090500,8377361,795,793,796,793,582
20230725,090400,7915690,793,797,797,793,2599
20230725,090300,5848356,797,798,798,797,778
20230725,090200,5228132,798,798,798,797,393
20230725,090100,4914646,802,803,803,802,114
20230725,090000,4823114,796,796,803,796,6055