KissMeData/363260/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,205800,824999555,969,969,969,969,18583
20230705,205700,824999555,969,969,969,969,0
20230705,205600,824999555,969,969,969,969,0
20230705,205500,824999555,969,969,969,969,0
20230705,205400,824999555,969,969,969,969,0
20230705,205300,824999555,969,969,969,969,0
20230705,205200,824999555,969,969,969,969,0
20230705,205100,824999555,969,969,969,969,0
20230705,205000,824999555,969,969,969,969,0
20230705,204900,824999555,969,969,969,969,0
20230705,204800,824999555,969,969,969,969,0
20230705,204700,824999555,969,969,969,969,0
20230705,204600,824999555,969,969,969,969,0
20230705,204500,824999555,969,969,969,969,0
20230705,204400,824999555,969,969,969,969,0
20230705,204300,824999555,969,969,969,969,0
20230705,204200,824999555,969,969,969,969,0
20230705,204100,824999555,969,969,969,969,0
20230705,204000,824999555,969,969,969,969,0
20230705,203900,824999555,969,969,969,969,0
20230705,203800,824999555,969,969,969,969,0
20230705,203700,824999555,969,969,969,969,0
20230705,203600,824999555,969,969,969,969,0
20230705,203500,824999555,969,969,969,969,0
20230705,203400,824999555,969,969,969,969,0
20230705,203300,824999555,969,969,969,969,0
20230705,203200,824999555,969,969,969,969,0
20230705,203100,824999555,969,969,969,969,0
20230705,203000,824999555,969,969,969,969,0
20230705,202900,824999555,969,969,969,969,0
20230705,202800,824999555,969,969,969,969,18583
20230705,202700,824999555,969,969,969,969,0
20230705,202600,824999555,969,969,969,969,0
20230705,202500,824999555,969,969,969,969,0
20230705,202400,824999555,969,969,969,969,0
20230705,202300,824999555,969,969,969,969,0
20230705,202200,824999555,969,969,969,969,0
20230705,202100,824999555,969,969,969,969,0
20230705,202000,824999555,969,969,969,969,0
20230705,201900,824999555,969,969,969,969,0
20230705,201800,824999555,969,969,969,969,0
20230705,201700,824999555,969,969,969,969,0
20230705,201600,824999555,969,969,969,969,0
20230705,201500,824999555,969,969,969,969,0
20230705,201400,824999555,969,969,969,969,0
20230705,201300,824999555,969,969,969,969,0
20230705,201200,824999555,969,969,969,969,0
20230705,201100,824999555,969,969,969,969,0
20230705,201000,824999555,969,969,969,969,0
20230705,200900,824999555,969,969,969,969,0
20230705,200800,824999555,969,969,969,969,0
20230705,200700,824999555,969,969,969,969,0
20230705,200600,824999555,969,969,969,969,0
20230705,200500,824999555,969,969,969,969,0
20230705,200400,824999555,969,969,969,969,0
20230705,200300,824999555,969,969,969,969,0
20230705,200200,824999555,969,969,969,969,0
20230705,200100,824999555,969,969,969,969,0
20230705,200000,824999555,969,969,969,969,0
20230705,195900,824999555,969,969,969,969,0
20230705,195800,824999555,969,969,969,969,18583
20230705,195700,824999555,969,969,969,969,0
20230705,195600,824999555,969,969,969,969,0
20230705,195500,824999555,969,969,969,969,0
20230705,195400,824999555,969,969,969,969,0
20230705,195300,824999555,969,969,969,969,0
20230705,195200,824999555,969,969,969,969,0
20230705,195100,824999555,969,969,969,969,0
20230705,195000,824999555,969,969,969,969,0
20230705,194900,824999555,969,969,969,969,0
20230705,194800,824999555,969,969,969,969,0
20230705,194700,824999555,969,969,969,969,0
20230705,194600,824999555,969,969,969,969,0
20230705,194500,824999555,969,969,969,969,0
20230705,194400,824999555,969,969,969,969,0
20230705,194300,824999555,969,969,969,969,0
20230705,194200,824999555,969,969,969,969,0
20230705,194100,824999555,969,969,969,969,0
20230705,194000,824999555,969,969,969,969,0
20230705,193900,824999555,969,969,969,969,0
20230705,193800,824999555,969,969,969,969,0
20230705,193700,824999555,969,969,969,969,0
20230705,193600,824999555,969,969,969,969,0
20230705,193500,824999555,969,969,969,969,0
20230705,193400,824999555,969,969,969,969,0
20230705,193300,824999555,969,969,969,969,0
20230705,193200,824999555,969,969,969,969,0
20230705,193100,824999555,969,969,969,969,0
20230705,193000,824999555,969,969,969,969,0
20230705,192900,824999555,969,969,969,969,0
20230705,192800,824999555,969,969,969,969,18583
20230705,192700,824999555,969,969,969,969,0
20230705,192600,824999555,969,969,969,969,0
20230705,192500,824999555,969,969,969,969,0
20230705,192400,824999555,969,969,969,969,0
20230705,192300,824999555,969,969,969,969,0
20230705,192200,824999555,969,969,969,969,0
20230705,192100,824999555,969,969,969,969,0
20230705,192000,824999555,969,969,969,969,0
20230705,191900,824999555,969,969,969,969,0
20230705,191800,824999555,969,969,969,969,0
20230705,191700,824999555,969,969,969,969,0
20230705,191600,824999555,969,969,969,969,0
20230705,191500,824999555,969,969,969,969,0
20230705,191400,824999555,969,969,969,969,0
20230705,191300,824999555,969,969,969,969,0
20230705,191200,824999555,969,969,969,969,0
20230705,191100,824999555,969,969,969,969,0
20230705,191000,824999555,969,969,969,969,0
20230705,190900,824999555,969,969,969,969,0
20230705,190800,824999555,969,969,969,969,0
20230705,190700,824999555,969,969,969,969,0
20230705,190600,824999555,969,969,969,969,0
20230705,190500,824999555,969,969,969,969,0
20230705,190400,824999555,969,969,969,969,0
20230705,190300,824999555,969,969,969,969,0
20230705,190200,824999555,969,969,969,969,0
20230705,190100,824999555,969,969,969,969,0
20230705,190000,824999555,969,969,969,969,0
20230705,185900,824999555,969,969,969,969,0
20230705,185800,824999555,969,969,969,969,18583
20230705,185700,824999555,969,969,969,969,0
20230705,185600,824999555,969,969,969,969,0
20230705,185500,824999555,969,969,969,969,0
20230705,185400,824999555,969,969,969,969,0
20230705,185300,824999555,969,969,969,969,0
20230705,185200,824999555,969,969,969,969,0
20230705,185100,824999555,969,969,969,969,0
20230705,185000,824999555,969,969,969,969,0
20230705,184900,824999555,969,969,969,969,0
20230705,184800,824999555,969,969,969,969,0
20230705,184700,824999555,969,969,969,969,0
20230705,184600,824999555,969,969,969,969,0
20230705,184500,824999555,969,969,969,969,0
20230705,184400,824999555,969,969,969,969,0
20230705,184300,824999555,969,969,969,969,0
20230705,184200,824999555,969,969,969,969,0
20230705,184100,824999555,969,969,969,969,0
20230705,184000,824999555,969,969,969,969,0
20230705,183900,824999555,969,969,969,969,0
20230705,183800,824999555,969,969,969,969,0
20230705,183700,824999555,969,969,969,969,0
20230705,183600,824999555,969,969,969,969,0
20230705,183500,824999555,969,969,969,969,0
20230705,183400,824999555,969,969,969,969,0
20230705,183300,824999555,969,969,969,969,0
20230705,183200,824999555,969,969,969,969,0
20230705,183100,824999555,969,969,969,969,0
20230705,183000,824999555,969,969,969,969,0
20230705,182900,824999555,969,969,969,969,0
20230705,182800,824999555,969,969,969,969,18583
20230705,182700,824999555,969,969,969,969,0
20230705,182600,824999555,969,969,969,969,0
20230705,182500,824999555,969,969,969,969,0
20230705,182400,824999555,969,969,969,969,0
20230705,182300,824999555,969,969,969,969,0
20230705,182200,824999555,969,969,969,969,0
20230705,182100,824999555,969,969,969,969,0
20230705,182000,824999555,969,969,969,969,0
20230705,181900,824999555,969,969,969,969,0
20230705,181800,824999555,969,969,969,969,0
20230705,181700,824999555,969,969,969,969,0
20230705,181600,824999555,969,969,969,969,0
20230705,181500,824999555,969,969,969,969,0
20230705,181400,824999555,969,969,969,969,0
20230705,181300,824999555,969,969,969,969,0
20230705,181200,824999555,969,969,969,969,0
20230705,181100,824999555,969,969,969,969,0
20230705,181000,824999555,969,969,969,969,0
20230705,180900,824999555,969,969,969,969,0
20230705,180800,824999555,969,969,969,969,0
20230705,180700,824999555,969,969,969,969,0
20230705,180600,824999555,969,969,969,969,0
20230705,180500,824999555,969,969,969,969,0
20230705,180400,824999555,969,969,969,969,0
20230705,180300,824999555,969,969,969,969,0
20230705,180200,824999555,969,969,969,969,0
20230705,180100,824999555,969,969,969,969,0
20230705,180000,824999555,969,969,969,969,0
20230705,175900,824999555,969,969,969,969,0
20230705,175800,824999555,969,969,969,969,18583
20230705,175700,824999555,969,969,969,969,0
20230705,175600,824999555,969,969,969,969,0
20230705,175500,824999555,969,969,969,969,0
20230705,175400,824999555,969,969,969,969,0
20230705,175300,824999555,969,969,969,969,0
20230705,175200,824999555,969,969,969,969,0
20230705,175100,824999555,969,969,969,969,0
20230705,175000,824999555,969,969,969,969,0
20230705,174900,824999555,969,969,969,969,0
20230705,174800,824999555,969,969,969,969,0
20230705,174700,824999555,969,969,969,969,0
20230705,174600,824999555,969,969,969,969,0
20230705,174500,824999555,969,969,969,969,0
20230705,174400,824999555,969,969,969,969,0
20230705,174300,824999555,969,969,969,969,0
20230705,174200,824999555,969,969,969,969,0
20230705,174100,824999555,969,969,969,969,0
20230705,174000,824999555,969,969,969,969,0
20230705,173900,824999555,969,969,969,969,0
20230705,173800,824999555,969,969,969,969,0
20230705,173700,824999555,969,969,969,969,0
20230705,173600,824999555,969,969,969,969,0
20230705,173500,824999555,969,969,969,969,0
20230705,173400,824999555,969,969,969,969,0
20230705,173300,824999555,969,969,969,969,0
20230705,173200,824999555,969,969,969,969,0
20230705,173100,824999555,969,969,969,969,0
20230705,173000,824999555,969,969,969,969,0
20230705,172900,824999555,969,969,969,969,0
20230705,172800,824999555,969,969,969,969,18583
20230705,172700,824999555,969,969,969,969,0
20230705,172600,824999555,969,969,969,969,0
20230705,172500,824999555,969,969,969,969,0
20230705,172400,824999555,969,969,969,969,0
20230705,172300,824999555,969,969,969,969,0
20230705,172200,824999555,969,969,969,969,0
20230705,172100,824999555,969,969,969,969,0
20230705,172000,824999555,969,969,969,969,0
20230705,171900,824999555,969,969,969,969,0
20230705,171800,824999555,969,969,969,969,0
20230705,171700,824999555,969,969,969,969,0
20230705,171600,824999555,969,969,969,969,0
20230705,171500,824999555,969,969,969,969,0
20230705,171400,824999555,969,969,969,969,0
20230705,171300,824999555,969,969,969,969,0
20230705,171200,824999555,969,969,969,969,0
20230705,171100,824999555,969,969,969,969,0
20230705,171000,824999555,969,969,969,969,0
20230705,170900,824999555,969,969,969,969,0
20230705,170800,824999555,969,969,969,969,0
20230705,170700,824999555,969,969,969,969,0
20230705,170600,824999555,969,969,969,969,0
20230705,170500,824999555,969,969,969,969,0
20230705,170400,824999555,969,969,969,969,0
20230705,170300,824999555,969,969,969,969,0
20230705,170200,824999555,969,969,969,969,0
20230705,170100,824999555,969,969,969,969,0
20230705,170000,824999555,969,969,969,969,0
20230705,165900,824999555,969,969,969,969,0
20230705,165800,824999555,969,969,969,969,18583
20230705,165700,824999555,969,969,969,969,0
20230705,165600,824999555,969,969,969,969,0
20230705,165500,824999555,969,969,969,969,0
20230705,165400,824999555,969,969,969,969,0
20230705,165300,824999555,969,969,969,969,0
20230705,165200,824999555,969,969,969,969,0
20230705,165100,824999555,969,969,969,969,0
20230705,165000,824999555,969,969,969,969,0
20230705,164900,824999555,969,969,969,969,0
20230705,164800,824999555,969,969,969,969,0
20230705,164700,824999555,969,969,969,969,0
20230705,164600,824999555,969,969,969,969,0
20230705,164500,824999555,969,969,969,969,0
20230705,164400,824999555,969,969,969,969,0
20230705,164300,824999555,969,969,969,969,0
20230705,164200,824999555,969,969,969,969,0
20230705,164100,824999555,969,969,969,969,0
20230705,164000,824999555,969,969,969,969,0
20230705,163900,824999555,969,969,969,969,0
20230705,163800,824999555,969,969,969,969,0
20230705,163700,824999555,969,969,969,969,0
20230705,163600,824999555,969,969,969,969,0
20230705,163500,824999555,969,969,969,969,0
20230705,163400,824999555,969,969,969,969,0
20230705,163300,824999555,969,969,969,969,0
20230705,163200,824999555,969,969,969,969,0
20230705,163100,824999555,969,969,969,969,0
20230705,163000,824999555,969,969,969,969,0
20230705,162900,824999555,969,969,969,969,0
20230705,162800,824999555,969,969,969,969,18583
20230705,162700,824999555,969,969,969,969,0
20230705,162600,824999555,969,969,969,969,0
20230705,162500,824999555,969,969,969,969,0
20230705,162400,824999555,969,969,969,969,0
20230705,162300,824999555,969,969,969,969,0
20230705,162200,824999555,969,969,969,969,0
20230705,162100,824999555,969,969,969,969,0
20230705,162000,824999555,969,969,969,969,0
20230705,161900,824999555,969,969,969,969,0
20230705,161800,824999555,969,969,969,969,0
20230705,161700,824999555,969,969,969,969,0
20230705,161600,824999555,969,969,969,969,0
20230705,161500,824999555,969,969,969,969,0
20230705,161400,824999555,969,969,969,969,0
20230705,161300,824999555,969,969,969,969,0
20230705,161200,824999555,969,969,969,969,0
20230705,161100,824999555,969,969,969,969,0
20230705,161000,824999555,969,969,969,969,0
20230705,160900,824999555,969,969,969,969,0
20230705,160800,824999555,969,969,969,969,0
20230705,160700,824999555,969,969,969,969,0
20230705,160600,824999555,969,969,969,969,0
20230705,160500,824999555,969,969,969,969,0
20230705,160400,824999555,969,969,969,969,0
20230705,160300,824999555,969,969,969,969,0
20230705,160200,824999555,969,969,969,969,0
20230705,160100,824999555,969,969,969,969,0
20230705,160000,824999555,969,969,969,969,0
20230705,155900,824999555,969,969,969,969,0
20230705,155800,824999555,969,969,969,969,18583
20230705,155700,824999555,969,969,969,969,0
20230705,155600,824999555,969,969,969,969,0
20230705,155500,824999555,969,969,969,969,0
20230705,155400,824999555,969,969,969,969,0
20230705,155300,824999555,969,969,969,969,0
20230705,155200,824999555,969,969,969,969,0
20230705,155100,824999555,969,969,969,969,0
20230705,155000,824999555,969,969,969,969,0
20230705,154900,824999555,969,969,969,969,0
20230705,154800,824999555,969,969,969,969,0
20230705,154700,824999555,969,969,969,969,0
20230705,154600,824999555,969,969,969,969,0
20230705,154500,824999555,969,969,969,969,0
20230705,154400,824999555,969,969,969,969,0
20230705,154300,824999555,969,969,969,969,0
20230705,154200,824999555,969,969,969,969,0
20230705,154100,824999555,969,969,969,969,0
20230705,154000,824999555,969,969,969,969,0
20230705,153900,824999555,969,969,969,969,0
20230705,153800,824999555,969,969,969,969,0
20230705,153700,824999555,969,969,969,969,0
20230705,153600,824999555,969,969,969,969,0
20230705,153500,824999555,969,969,969,969,0
20230705,153400,824999555,969,969,969,969,0
20230705,153300,824999555,969,969,969,969,0
20230705,153200,824999555,969,969,969,969,0
20230705,153100,824999555,969,969,969,969,0
20230705,153000,824999555,969,969,969,969,18583
20230705,152900,806992628,969,969,969,969,0
20230705,152800,806992628,969,969,969,969,0
20230705,152700,806992628,969,969,969,969,0
20230705,152600,806992628,969,969,969,969,0
20230705,152500,806992628,969,969,969,969,0
20230705,152400,806992628,969,969,969,969,0
20230705,152300,806992628,969,969,969,969,0
20230705,152200,806992628,969,969,969,969,0
20230705,152100,806992628,969,969,969,969,0
20230705,152000,806992628,969,969,969,969,0
20230705,151900,806992628,969,968,969,966,230
20230705,151800,806770006,968,968,968,968,2672
20230705,151700,804183510,968,968,968,968,1101
20230705,151600,803117742,968,963,968,963,126
20230705,151500,802995899,968,966,968,962,1302
20230705,151400,801742262,967,967,967,967,0
20230705,151300,801742262,967,967,967,967,1
20230705,151200,801741295,968,964,968,964,12
20230705,151100,801729720,965,965,965,965,2
20230705,151000,801727790,965,965,965,965,40
20230705,150900,801689190,967,967,967,967,1
20230705,150800,801688223,966,963,966,961,12355
20230705,150700,789797455,965,965,965,965,25
20230705,150600,789773330,966,965,966,963,329
20230705,150500,789456296,966,966,966,966,828
20230705,150400,788656448,966,964,966,963,4001
20230705,150300,784800471,964,963,966,963,5892
20230705,150200,779120671,964,965,965,963,742
20230705,150100,778405403,965,964,965,963,4444
20230705,150000,774121043,963,963,965,963,912
20230705,145900,773242784,964,964,966,964,923
20230705,145800,772353008,965,966,966,965,1547
20230705,145700,770858787,966,965,966,965,46
20230705,145600,770814390,965,965,965,965,87
20230705,145500,770730435,965,962,965,962,4800
20230705,145400,766107435,963,963,963,963,4113
20230705,145300,762146616,966,963,966,963,191
20230705,145200,761962677,966,966,966,966,1
20230705,145100,761961711,963,966,966,963,1072
20230705,145000,760928542,967,967,967,967,0
20230705,144900,760928542,967,967,967,967,1004
20230705,144800,759957674,963,964,964,963,91
20230705,144700,759870001,967,967,967,963,2394
20230705,144600,757563541,967,965,967,965,21
20230705,144500,757543274,967,967,967,967,865
20230705,144400,756706819,967,967,967,967,0
20230705,144300,756706819,967,967,967,967,1796
20230705,144200,754970087,967,967,967,967,90
20230705,144100,754883057,968,968,968,968,200
20230705,144000,754689457,969,968,969,968,10270
20230705,143900,744746481,968,968,968,968,601
20230705,143800,744164713,963,968,968,963,4323
20230705,143700,739993907,969,969,969,969,0
20230705,143600,739993907,969,969,969,969,0
20230705,143500,739993907,969,969,969,969,0
20230705,143400,739993907,969,969,969,969,0
20230705,143300,739993907,969,968,969,968,1157
20230705,143200,738873724,969,968,969,968,51
20230705,143100,738824355,968,968,968,968,1870
20230705,143000,737014195,968,968,968,968,400
20230705,142900,736626995,968,968,968,968,3128
20230705,142800,733599091,968,968,968,968,100
20230705,142700,733502291,968,968,968,968,1
20230705,142600,733501323,967,967,967,967,305
20230705,142500,733206388,968,968,968,968,2000
20230705,142400,731270388,968,969,969,968,532
20230705,142300,730755409,969,969,969,969,3
20230705,142200,730752502,969,969,969,969,0
20230705,142100,730752502,969,969,969,969,103
20230705,142000,730652695,969,969,969,969,134
20230705,141900,730522849,970,970,970,970,0
20230705,141800,730522849,970,970,970,970,0
20230705,141700,730522849,970,969,970,969,27
20230705,141600,730496685,969,969,969,969,4
20230705,141500,730492809,970,970,970,970,0
20230705,141400,730492809,970,970,970,970,986
20230705,141300,729536389,970,970,970,970,1821
20230705,141200,727770019,971,971,971,971,0
20230705,141100,727770019,971,971,971,971,0
20230705,141000,727770019,971,971,971,971,1000
20230705,140900,726799019,971,971,971,971,20
20230705,140800,726779599,971,971,971,971,327
20230705,140700,726462082,971,970,971,970,2
20230705,140600,726460141,971,971,971,971,502
20230705,140500,725972699,972,972,972,972,121
20230705,140400,725855087,972,972,972,972,0
20230705,140300,725855087,972,972,972,972,6
20230705,140200,725849255,972,972,972,972,0
20230705,140100,725849255,972,972,972,972,101
20230705,140000,725751083,972,973,973,972,2
20230705,135900,725749138,972,972,973,972,4702
20230705,135800,721178793,973,973,973,973,51
20230705,135700,721129170,973,973,973,973,0
20230705,135600,721129170,973,973,973,973,0
20230705,135500,721129170,973,973,973,973,0
20230705,135400,721129170,973,973,973,973,4
20230705,135300,721125278,973,971,973,971,28533
20230705,135200,693372016,970,970,970,970,0
20230705,135100,693372016,970,972,972,970,5
20230705,135000,693367159,972,974,974,972,7
20230705,134900,693360343,974,974,974,974,0
20230705,134800,693360343,974,968,974,967,240
20230705,134700,693128255,970,971,971,970,2663
20230705,134600,690543612,975,975,975,975,0
20230705,134500,690543612,975,975,975,975,0
20230705,134400,690543612,975,975,975,975,58
20230705,134300,690487062,972,972,972,972,0
20230705,134200,690487062,972,972,972,972,510
20230705,134100,689991342,972,970,972,970,3681
20230705,134000,686417322,970,969,970,969,1814
20230705,133900,684659551,969,969,969,969,10
20230705,133800,684649861,969,969,969,969,0
20230705,133700,684649861,969,969,969,969,0
20230705,133600,684649861,969,969,969,969,0
20230705,133500,684649861,969,969,969,969,0
20230705,133400,684649861,969,969,969,969,0
20230705,133300,684649861,969,967,969,967,24
20230705,133200,684626647,967,967,967,967,78
20230705,133100,684551221,969,969,969,969,0
20230705,133000,684551221,969,969,969,969,0
20230705,132900,684551221,969,969,969,969,1
20230705,132800,684550252,969,969,969,969,0
20230705,132700,684550252,969,968,969,963,851
20230705,132600,683729188,969,969,969,969,15
20230705,132500,683714653,969,969,969,969,0
20230705,132400,683714653,969,969,969,969,50
20230705,132300,683666203,969,969,969,967,5
20230705,132200,683661362,968,968,968,968,14
20230705,132100,683647810,969,965,969,963,5314
20230705,132000,678514055,968,967,968,965,5002
20230705,131900,673679954,968,967,968,967,20
20230705,131800,673660613,968,968,968,968,294
20230705,131700,673376021,969,969,969,969,6
20230705,131600,673370207,969,969,969,969,501
20230705,131500,672884738,970,970,970,969,146
20230705,131400,672743262,968,968,968,968,200
20230705,131300,672549662,970,970,970,970,0
20230705,131200,672549662,970,970,970,970,0
20230705,131100,672549662,970,970,970,970,0
20230705,131000,672549662,970,968,970,968,2279
20230705,130900,670343488,971,971,971,971,5
20230705,130800,670338633,971,971,971,971,1502
20230705,130700,668880191,971,971,971,971,12
20230705,130600,668868539,971,970,971,969,1366
20230705,130500,667543679,970,970,970,970,775
20230705,130400,666791929,970,967,970,967,2857
20230705,130300,664026370,967,966,967,966,830
20230705,130200,663224560,966,966,966,966,26
20230705,130100,663199444,966,966,966,966,1340
20230705,130000,661905004,966,966,966,966,618
20230705,125900,661308016,966,966,966,966,108
20230705,125800,661203688,966,966,966,965,3
20230705,125700,661200791,964,965,965,964,50
20230705,125600,661152576,966,966,966,966,500
20230705,125500,660669576,966,966,966,966,5
20230705,125400,660664746,967,967,967,967,0
20230705,125300,660664746,967,967,967,966,104
20230705,125200,660564183,962,963,967,962,2259
20230705,125100,658381678,963,963,963,963,184
20230705,125000,658204486,963,963,963,963,711
20230705,124900,657519793,963,963,963,963,1
20230705,124800,657518830,963,961,963,961,4089
20230705,124700,653589299,964,964,964,964,0
20230705,124600,653589299,964,964,964,960,7329
20230705,124500,646539769,964,965,965,962,13803
20230705,124400,633261276,965,965,965,965,1832
20230705,124300,631493396,965,965,965,965,50
20230705,124200,631445146,965,965,965,965,6
20230705,124100,631439356,965,965,965,965,1464
20230705,124000,630026596,965,965,965,965,2
20230705,123900,630024666,965,964,965,960,9105
20230705,123800,621277649,964,964,964,964,0
20230705,123700,621277649,964,964,964,964,1
20230705,123600,621276685,961,961,964,961,601
20230705,123500,620699121,961,965,965,961,400
20230705,123400,620313509,965,965,965,965,3
20230705,123300,620310614,961,965,965,961,1051
20230705,123200,619296599,965,961,966,961,7204
20230705,123100,612373469,961,962,962,961,102
20230705,123000,612275445,961,961,961,961,1
20230705,122900,612274484,961,962,962,961,7786
20230705,122800,604792136,962,962,965,962,2036
20230705,122700,602833501,965,965,965,965,100
20230705,122600,602737001,966,966,966,966,0
20230705,122500,602737001,966,966,966,966,0
20230705,122400,602737001,966,966,966,961,2504
20230705,122300,600329000,966,965,966,965,222
20230705,122200,600114659,962,963,963,962,200
20230705,122100,599922257,966,962,966,962,544
20230705,122000,599397533,961,962,962,961,1032
20230705,121900,598405780,964,964,964,964,1001
20230705,121800,597440816,966,966,966,966,0
20230705,121700,597440816,966,965,966,959,509
20230705,121600,596952578,965,965,965,960,4392
20230705,121500,592736235,958,963,963,958,3000
20230705,121400,589857302,966,965,966,963,631
20230705,121300,589249046,966,966,966,966,300
20230705,121200,588959246,966,966,966,966,347
20230705,121100,588624044,967,966,967,966,3
20230705,121000,588621144,967,967,967,967,0
20230705,120900,588621144,967,966,967,966,203
20230705,120800,588424844,967,967,967,967,0
20230705,120700,588424844,967,967,967,962,14
20230705,120600,588411323,966,965,967,960,72
20230705,120500,588341745,967,966,967,966,2
20230705,120400,588339812,967,962,967,962,10
20230705,120300,588330157,967,967,967,967,103
20230705,120200,588230556,968,970,970,958,9918
20230705,120100,578709567,966,970,970,966,103
20230705,120000,578610061,965,966,970,965,616
20230705,115900,578015056,965,965,965,965,1193
20230705,115800,576863811,971,971,971,971,0
20230705,115700,576863811,971,971,971,971,0
20230705,115600,576863811,971,971,971,965,1141
20230705,115500,575760700,971,964,971,964,1013
20230705,115400,574778084,971,966,971,966,5000
20230705,115300,569929959,966,961,966,954,22714
20230705,115200,548122464,961,962,962,961,2415
20230705,115100,545801054,962,962,962,962,1930
20230705,115000,543944394,962,963,963,962,5373
20230705,114900,538775368,963,963,963,963,229
20230705,114800,538554841,963,963,963,963,11
20230705,114700,538544248,964,965,965,962,4045
20230705,114600,534643314,965,966,966,965,1423
20230705,114500,533270097,965,965,965,965,111
20230705,114400,533162982,965,965,965,965,26
20230705,114300,533137892,968,965,968,965,651
20230705,114200,532509671,965,965,965,965,2351
20230705,114100,530240956,968,968,968,964,55
20230705,114000,530187920,965,965,965,965,4199
20230705,113900,526135885,967,967,968,960,35215
20230705,113800,492239048,967,967,967,967,1051
20230705,113700,491222731,968,970,970,968,24992
20230705,113600,467028565,971,971,971,971,102
20230705,113500,466929523,971,971,971,971,0
20230705,113400,466929523,971,971,971,971,2
20230705,113300,466927581,969,969,969,969,1629
20230705,113200,465349080,971,968,971,968,1153
20230705,113100,464230870,968,968,968,968,1003
20230705,113000,463259966,968,968,968,968,10
20230705,112900,463250286,968,968,968,968,121
20230705,112800,463133158,968,968,968,968,0
20230705,112700,463133158,968,965,968,965,510
20230705,112600,462640978,965,967,968,965,6082
20230705,112500,456762498,967,967,967,967,0
20230705,112400,456762498,967,968,968,967,8965
20230705,112300,448086378,968,970,970,968,8463
20230705,112200,439887242,969,969,969,969,1000
20230705,112100,438918242,969,970,970,969,631
20230705,112000,438306288,970,970,970,970,20
20230705,111900,438286888,971,970,971,970,2
20230705,111800,438284947,969,971,971,968,4304
20230705,111700,434115301,970,970,970,970,2
20230705,111600,434113361,970,970,970,970,0
20230705,111500,434113361,970,971,971,970,101
20230705,111400,434015390,970,970,970,970,0
20230705,111300,434015390,970,969,970,969,302
20230705,111200,433722748,970,971,971,970,5100
20230705,111100,428770748,971,970,971,969,3612
20230705,111000,425263519,968,968,968,968,0
20230705,110900,425263519,968,969,970,968,782
20230705,110800,424505963,970,970,970,970,10
20230705,110700,424496263,971,970,971,969,59
20230705,110600,424439078,970,969,970,969,311
20230705,110500,424137458,967,968,968,967,1620
20230705,110400,422570909,970,971,971,967,595
20230705,110300,421995276,971,970,971,967,15798
20230705,110200,406702738,970,971,971,970,2683
20230705,110100,404098066,971,971,971,971,502
20230705,110000,403610624,970,970,970,969,15324
20230705,105900,388760755,970,970,970,970,6000
20230705,105800,382940755,970,972,972,970,6769
20230705,105700,376373051,972,972,974,972,47
20230705,105600,376327365,972,974,974,972,1910
20230705,105500,374469041,974,972,974,971,5001
20230705,105400,369612046,974,974,974,974,30
20230705,105300,369582826,974,974,974,974,20
20230705,105200,369563346,974,974,974,974,0
20230705,105100,369563346,974,974,974,971,5026
20230705,105000,364683022,974,973,974,971,8516
20230705,104900,356410257,974,974,974,974,0
20230705,104800,356410257,974,973,974,973,21
20230705,104700,356389823,974,972,974,972,2180
20230705,104600,354269487,972,973,973,972,1833
20230705,104500,352487688,972,972,973,972,460
20230705,104400,352040167,973,972,973,972,845
20230705,104300,351218727,973,972,973,972,70
20230705,104200,351150637,973,973,974,973,2857
20230705,104100,348370770,974,974,974,974,1071
20230705,104000,347327616,977,977,977,977,0
20230705,103900,347327616,977,977,977,977,2
20230705,103800,347325662,974,977,977,974,58
20230705,103700,347269164,977,977,977,977,2
20230705,103600,347267210,977,977,977,977,105
20230705,103500,347164625,978,978,978,978,54
20230705,103400,347111813,978,976,978,976,338
20230705,103300,346781641,978,978,978,978,102
20230705,103200,346681885,977,977,977,977,0
20230705,103100,346681885,977,977,978,977,174
20230705,103000,346511764,978,978,978,978,30
20230705,102900,346482424,978,978,978,978,220
20230705,102800,346267264,978,974,978,974,48433
20230705,102700,299091650,974,974,974,974,1340
20230705,102600,297786490,973,973,973,973,705
20230705,102500,297100525,973,973,973,972,903
20230705,102400,296222806,972,972,972,972,3183
20230705,102300,293128930,973,973,973,973,244
20230705,102200,292891518,972,972,972,972,0
20230705,102100,292891518,972,973,974,972,905
20230705,102000,292011752,972,973,973,972,3557
20230705,101900,288554343,972,973,973,972,150
20230705,101800,288408493,973,974,974,973,6884
20230705,101700,281703697,974,974,974,974,51
20230705,101600,281654023,973,972,974,972,356
20230705,101500,281307987,974,971,974,971,3751
20230705,101400,277655803,972,975,975,972,5540
20230705,101300,272266542,975,975,975,975,390
20230705,101200,271886292,975,975,975,975,1362
20230705,101100,270558342,975,975,976,975,2574
20230705,101000,268048687,976,976,976,975,452
20230705,100900,267607536,976,976,976,976,0
20230705,100800,267607536,976,976,976,976,202
20230705,100700,267410384,976,975,976,975,350
20230705,100600,267069132,976,976,976,976,1000
20230705,100500,266093132,976,976,976,976,0
20230705,100400,266093132,976,977,978,976,446
20230705,100300,265657533,977,978,978,977,342
20230705,100200,265323398,978,978,978,978,610
20230705,100100,264726818,978,978,978,978,2
20230705,100000,264724862,975,975,975,974,490
20230705,095900,264247403,975,975,975,975,0
20230705,095800,264247403,975,975,978,975,782
20230705,095700,263483787,975,975,975,975,487
20230705,095600,263008962,978,978,978,978,106
20230705,095500,262905294,978,974,978,974,2
20230705,095400,262903342,979,977,979,970,31696
20230705,095300,232111634,978,977,978,977,1004
20230705,095200,231130722,977,977,979,977,693
20230705,095100,230453657,977,975,977,975,13059
20230705,095000,217717128,975,974,975,971,24881
20230705,094900,193484327,971,971,974,971,7
20230705,094800,193477524,974,971,974,971,850
20230705,094700,192652171,975,973,975,970,11473
20230705,094600,181509847,975,973,975,972,101
20230705,094500,181411671,972,977,977,972,34
20230705,094400,181378493,971,972,979,970,22146
20230705,094300,159875637,972,973,973,972,12407
20230705,094200,147812033,973,973,979,972,9719
20230705,094100,138355908,973,974,979,973,1447
20230705,094000,136946536,974,974,980,974,474
20230705,093900,136484848,975,980,980,975,3664
20230705,093800,132911729,975,975,975,975,0
20230705,093700,132911729,975,976,980,975,607
20230705,093600,132319589,976,976,976,975,2525
20230705,093500,129855590,980,980,980,980,37
20230705,093400,129819330,980,981,981,973,16173
20230705,093300,114076182,974,981,981,974,5008
20230705,093200,109193584,981,981,981,981,33
20230705,093100,109161211,975,978,981,975,15150
20230705,093000,94360931,981,981,981,981,1
20230705,092900,94359950,978,978,981,978,1490
20230705,092800,92902718,978,978,981,978,2453
20230705,092700,90503666,982,979,982,977,5805
20230705,092600,84826261,982,982,982,977,974
20230705,092500,83874443,977,982,982,977,5059
20230705,092400,78925923,982,982,982,979,447
20230705,092300,78487769,982,979,982,979,873
20230705,092200,77632576,979,982,982,979,2515
20230705,092100,75167881,980,980,982,980,1255
20230705,092000,73937873,980,981,981,979,7711
20230705,091900,66379262,981,988,988,981,6060
20230705,091800,60427935,988,988,988,988,15
20230705,091700,60413115,988,988,988,986,17
20230705,091600,60396321,988,988,988,988,256
20230705,091500,60143393,988,985,989,985,816
20230705,091400,59339618,985,984,985,980,6003
20230705,091300,53428856,983,983,984,981,3138
20230705,091200,50350147,984,984,984,981,725
20230705,091100,49638792,981,981,984,980,4214
20230705,091000,45506779,981,981,984,981,4213
20230705,090900,41370997,984,987,987,980,4519
20230705,090800,36934495,981,983,987,981,4864
20230705,090700,32158938,987,988,988,983,2605
20230705,090600,29597295,988,988,988,988,1447
20230705,090500,28167659,988,988,988,982,225
20230705,090400,27946649,989,986,989,980,6734
20230705,090300,21323045,989,989,993,987,3509
20230705,090200,17855708,989,986,989,984,2179
20230705,090100,15704147,986,989,992,980,8205
20230705,090000,7629622,992,991,994,989,7701