KissMeData/065170/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193200,417004431,630,630,630,630,7153
20230705,193100,417004431,630,630,630,630,0
20230705,193000,417004431,630,630,630,630,0
20230705,192900,417004431,630,630,630,630,0
20230705,192800,417004431,630,630,630,630,0
20230705,192700,417004431,630,630,630,630,0
20230705,192600,417004431,630,630,630,630,0
20230705,192500,417004431,630,630,630,630,0
20230705,192400,417004431,630,630,630,630,0
20230705,192300,417004431,630,630,630,630,0
20230705,192200,417004431,630,630,630,630,0
20230705,192100,417004431,630,630,630,630,0
20230705,192000,417004431,630,630,630,630,0
20230705,191900,417004431,630,630,630,630,0
20230705,191800,417004431,630,630,630,630,0
20230705,191700,417004431,630,630,630,630,0
20230705,191600,417004431,630,630,630,630,0
20230705,191500,417004431,630,630,630,630,0
20230705,191400,417004431,630,630,630,630,0
20230705,191300,417004431,630,630,630,630,0
20230705,191200,417004431,630,630,630,630,0
20230705,191100,417004431,630,630,630,630,0
20230705,191000,417004431,630,630,630,630,0
20230705,190900,417004431,630,630,630,630,0
20230705,190800,417004431,630,630,630,630,0
20230705,190700,417004431,630,630,630,630,0
20230705,190600,417004431,630,630,630,630,0
20230705,190500,417004431,630,630,630,630,0
20230705,190400,417004431,630,630,630,630,0
20230705,190300,417004431,630,630,630,630,0
20230705,190200,417004431,630,630,630,630,7153
20230705,190100,417004431,630,630,630,630,0
20230705,190000,417004431,630,630,630,630,0
20230705,185900,417004431,630,630,630,630,0
20230705,185800,417004431,630,630,630,630,0
20230705,185700,417004431,630,630,630,630,0
20230705,185600,417004431,630,630,630,630,0
20230705,185500,417004431,630,630,630,630,0
20230705,185400,417004431,630,630,630,630,0
20230705,185300,417004431,630,630,630,630,0
20230705,185200,417004431,630,630,630,630,0
20230705,185100,417004431,630,630,630,630,0
20230705,185000,417004431,630,630,630,630,0
20230705,184900,417004431,630,630,630,630,0
20230705,184800,417004431,630,630,630,630,0
20230705,184700,417004431,630,630,630,630,0
20230705,184600,417004431,630,630,630,630,0
20230705,184500,417004431,630,630,630,630,0
20230705,184400,417004431,630,630,630,630,0
20230705,184300,417004431,630,630,630,630,0
20230705,184200,417004431,630,630,630,630,0
20230705,184100,417004431,630,630,630,630,0
20230705,184000,417004431,630,630,630,630,0
20230705,183900,417004431,630,630,630,630,0
20230705,183800,417004431,630,630,630,630,0
20230705,183700,417004431,630,630,630,630,0
20230705,183600,417004431,630,630,630,630,0
20230705,183500,417004431,630,630,630,630,0
20230705,183400,417004431,630,630,630,630,0
20230705,183300,417004431,630,630,630,630,0
20230705,183200,417004431,630,630,630,630,7153
20230705,183100,417004431,630,630,630,630,0
20230705,183000,417004431,630,630,630,630,0
20230705,182900,417004431,630,630,630,630,0
20230705,182800,417004431,630,630,630,630,0
20230705,182700,417004431,630,630,630,630,0
20230705,182600,417004431,630,630,630,630,0
20230705,182500,417004431,630,630,630,630,0
20230705,182400,417004431,630,630,630,630,0
20230705,182300,417004431,630,630,630,630,0
20230705,182200,417004431,630,630,630,630,0
20230705,182100,417004431,630,630,630,630,0
20230705,182000,417004431,630,630,630,630,0
20230705,181900,417004431,630,630,630,630,0
20230705,181800,417004431,630,630,630,630,0
20230705,181700,417004431,630,630,630,630,0
20230705,181600,417004431,630,630,630,630,0
20230705,181500,417004431,630,630,630,630,0
20230705,181400,417004431,630,630,630,630,0
20230705,181300,417004431,630,630,630,630,0
20230705,181200,417004431,630,630,630,630,0
20230705,181100,417004431,630,630,630,630,0
20230705,181000,417004431,630,630,630,630,0
20230705,180900,417004431,630,630,630,630,0
20230705,180800,417004431,630,630,630,630,0
20230705,180700,417004431,630,630,630,630,0
20230705,180600,417004431,630,630,630,630,0
20230705,180500,417004431,630,630,630,630,0
20230705,180400,417004431,630,630,630,630,0
20230705,180300,417004431,630,630,630,630,0
20230705,180200,417004431,630,630,630,630,7153
20230705,180100,417004431,630,630,630,630,0
20230705,180000,417004431,630,630,630,630,0
20230705,175900,417004431,630,630,630,630,0
20230705,175800,417004431,630,630,630,630,0
20230705,175700,417004431,630,630,630,630,0
20230705,175600,417004431,630,630,630,630,0
20230705,175500,417004431,630,630,630,630,0
20230705,175400,417004431,630,630,630,630,0
20230705,175300,417004431,630,630,630,630,0
20230705,175200,417004431,630,630,630,630,0
20230705,175100,417004431,630,630,630,630,0
20230705,175000,417004431,630,630,630,630,0
20230705,174900,417004431,630,630,630,630,0
20230705,174800,417004431,630,630,630,630,0
20230705,174700,417004431,630,630,630,630,0
20230705,174600,417004431,630,630,630,630,0
20230705,174500,417004431,630,630,630,630,0
20230705,174400,417004431,630,630,630,630,0
20230705,174300,417004431,630,630,630,630,0
20230705,174200,417004431,630,630,630,630,0
20230705,174100,417004431,630,630,630,630,0
20230705,174000,417004431,630,630,630,630,0
20230705,173900,417004431,630,630,630,630,0
20230705,173800,417004431,630,630,630,630,0
20230705,173700,417004431,630,630,630,630,0
20230705,173600,417004431,630,630,630,630,0
20230705,173500,417004431,630,630,630,630,0
20230705,173400,417004431,630,630,630,630,0
20230705,173300,417004431,630,630,630,630,0
20230705,173200,417004431,630,630,630,630,7153
20230705,173100,417004431,630,630,630,630,0
20230705,173000,417004431,630,630,630,630,0
20230705,172900,417004431,630,630,630,630,0
20230705,172800,417004431,630,630,630,630,0
20230705,172700,417004431,630,630,630,630,0
20230705,172600,417004431,630,630,630,630,0
20230705,172500,417004431,630,630,630,630,0
20230705,172400,417004431,630,630,630,630,0
20230705,172300,417004431,630,630,630,630,0
20230705,172200,417004431,630,630,630,630,0
20230705,172100,417004431,630,630,630,630,0
20230705,172000,417004431,630,630,630,630,0
20230705,171900,417004431,630,630,630,630,0
20230705,171800,417004431,630,630,630,630,0
20230705,171700,417004431,630,630,630,630,0
20230705,171600,417004431,630,630,630,630,0
20230705,171500,417004431,630,630,630,630,0
20230705,171400,417004431,630,630,630,630,0
20230705,171300,417004431,630,630,630,630,0
20230705,171200,417004431,630,630,630,630,0
20230705,171100,417004431,630,630,630,630,0
20230705,171000,417004431,630,630,630,630,0
20230705,170900,417004431,630,630,630,630,0
20230705,170800,417004431,630,630,630,630,0
20230705,170700,417004431,630,630,630,630,0
20230705,170600,417004431,630,630,630,630,0
20230705,170500,417004431,630,630,630,630,0
20230705,170400,417004431,630,630,630,630,0
20230705,170300,417004431,630,630,630,630,0
20230705,170200,417004431,630,630,630,630,7153
20230705,170100,417004431,630,630,630,630,0
20230705,170000,417004431,630,630,630,630,0
20230705,165900,417004431,630,630,630,630,0
20230705,165800,417004431,630,630,630,630,0
20230705,165700,417004431,630,630,630,630,0
20230705,165600,417004431,630,630,630,630,0
20230705,165500,417004431,630,630,630,630,0
20230705,165400,417004431,630,630,630,630,0
20230705,165300,417004431,630,630,630,630,0
20230705,165200,417004431,630,630,630,630,0
20230705,165100,417004431,630,630,630,630,0
20230705,165000,417004431,630,630,630,630,0
20230705,164900,417004431,630,630,630,630,0
20230705,164800,417004431,630,630,630,630,0
20230705,164700,417004431,630,630,630,630,0
20230705,164600,417004431,630,630,630,630,0
20230705,164500,417004431,630,630,630,630,0
20230705,164400,417004431,630,630,630,630,0
20230705,164300,417004431,630,630,630,630,0
20230705,164200,417004431,630,630,630,630,0
20230705,164100,417004431,630,630,630,630,0
20230705,164000,417004431,630,630,630,630,0
20230705,163900,417004431,630,630,630,630,0
20230705,163800,417004431,630,630,630,630,0
20230705,163700,417004431,630,630,630,630,0
20230705,163600,417004431,630,630,630,630,0
20230705,163500,417004431,630,630,630,630,0
20230705,163400,417004431,630,630,630,630,0
20230705,163300,417004431,630,630,630,630,0
20230705,163200,417004431,630,630,630,630,7153
20230705,163100,417004431,630,630,630,630,0
20230705,163000,417004431,630,630,630,630,0
20230705,162900,417004431,630,630,630,630,0
20230705,162800,417004431,630,630,630,630,0
20230705,162700,417004431,630,630,630,630,0
20230705,162600,417004431,630,630,630,630,0
20230705,162500,417004431,630,630,630,630,0
20230705,162400,417004431,630,630,630,630,0
20230705,162300,417004431,630,630,630,630,0
20230705,162200,417004431,630,630,630,630,0
20230705,162100,417004431,630,630,630,630,0
20230705,162000,417004431,630,630,630,630,0
20230705,161900,417004431,630,630,630,630,0
20230705,161800,417004431,630,630,630,630,0
20230705,161700,417004431,630,630,630,630,0
20230705,161600,417004431,630,630,630,630,0
20230705,161500,417004431,630,630,630,630,0
20230705,161400,417004431,630,630,630,630,0
20230705,161300,417004431,630,630,630,630,0
20230705,161200,417004431,630,630,630,630,0
20230705,161100,417004431,630,630,630,630,0
20230705,161000,417004431,630,630,630,630,0
20230705,160900,417004431,630,630,630,630,0
20230705,160800,417004431,630,630,630,630,0
20230705,160700,417004431,630,630,630,630,0
20230705,160600,417004431,630,630,630,630,0
20230705,160500,417004431,630,630,630,630,0
20230705,160400,417004431,630,630,630,630,0
20230705,160300,417004431,630,630,630,630,0
20230705,160200,417004431,630,630,630,630,7153
20230705,160100,417004431,630,630,630,630,0
20230705,160000,417004431,630,630,630,630,0
20230705,155900,417004431,630,630,630,630,0
20230705,155800,417004431,630,630,630,630,0
20230705,155700,417004431,630,630,630,630,0
20230705,155600,417004431,630,630,630,630,0
20230705,155500,417004431,630,630,630,630,0
20230705,155400,417004431,630,630,630,630,0
20230705,155300,417004431,630,630,630,630,0
20230705,155200,417004431,630,630,630,630,0
20230705,155100,417004431,630,630,630,630,0
20230705,155000,417004431,630,630,630,630,0
20230705,154900,417004431,630,630,630,630,0
20230705,154800,417004431,630,630,630,630,0
20230705,154700,417004431,630,630,630,630,0
20230705,154600,417004431,630,630,630,630,0
20230705,154500,417004431,630,630,630,630,0
20230705,154400,417004431,630,630,630,630,0
20230705,154300,417004431,630,630,630,630,0
20230705,154200,417004431,630,630,630,630,0
20230705,154100,417004431,630,630,630,630,0
20230705,154000,417004431,630,630,630,630,0
20230705,153900,417004431,630,630,630,630,0
20230705,153800,417004431,630,630,630,630,0
20230705,153700,417004431,630,630,630,630,0
20230705,153600,417004431,630,630,630,630,0
20230705,153500,417004431,630,630,630,630,0
20230705,153400,417004431,630,630,630,630,0
20230705,153300,417004431,630,630,630,630,0
20230705,153200,417004431,630,630,630,630,7153
20230705,153100,417004431,630,630,630,630,0
20230705,153000,417004431,630,630,630,630,7153
20230705,152900,412498041,631,631,631,631,0
20230705,152800,412498041,631,631,631,631,0
20230705,152700,412498041,631,631,631,631,0
20230705,152600,412498041,631,631,631,631,0
20230705,152500,412498041,631,631,631,631,0
20230705,152400,412498041,631,631,631,631,0
20230705,152300,412498041,631,631,631,631,0
20230705,152200,412498041,631,631,631,631,0
20230705,152100,412498041,631,631,631,631,0
20230705,152000,412498041,631,631,631,631,0
20230705,151900,412498041,631,631,631,631,1402
20230705,151800,411613379,631,632,632,631,606
20230705,151700,411230684,633,633,634,631,15003
20230705,151600,401762758,632,633,633,632,2500
20230705,151500,400182755,634,634,634,632,813
20230705,151400,399668029,634,633,634,633,108
20230705,151300,399599597,633,633,633,633,1304
20230705,151200,398774165,634,633,634,633,730
20230705,151100,398312074,633,633,633,633,106
20230705,151000,398244976,632,632,632,632,1
20230705,150900,398244344,631,631,631,631,0
20230705,150800,398244344,631,632,633,631,1711
20230705,150700,397163520,632,633,633,632,2300
20230705,150600,395709820,632,632,632,632,3
20230705,150500,395707924,633,633,633,632,1843
20230705,150400,394541805,633,633,633,633,101
20230705,150300,394477872,634,634,634,634,0
20230705,150200,394477872,634,634,634,634,0
20230705,150100,394477872,634,634,634,634,480
20230705,150000,394173552,634,634,634,634,1
20230705,145900,394172918,631,631,631,631,0
20230705,145800,394172918,631,632,632,631,5450
20230705,145700,390732561,632,632,632,632,600
20230705,145600,390353361,633,632,633,632,200
20230705,145500,390226861,632,633,634,632,31
20230705,145400,390207211,634,634,634,634,344
20230705,145300,389989115,635,635,635,635,0
20230705,145200,389989115,635,634,635,634,167
20230705,145100,389883236,634,634,634,634,2262
20230705,145000,388449128,632,632,632,632,500
20230705,144900,388133128,634,634,634,634,20
20230705,144800,388120448,634,634,634,634,1
20230705,144700,388119814,630,634,634,630,18773
20230705,144600,376267908,634,634,634,634,0
20230705,144500,376267908,634,636,636,634,202
20230705,144400,376139439,636,636,636,636,0
20230705,144300,376139439,636,636,636,636,0
20230705,144200,376139439,636,636,636,636,0
20230705,144100,376139439,636,636,636,636,0
20230705,144000,376139439,636,634,636,634,2063
20230705,143900,374831495,634,634,634,634,0
20230705,143800,374831495,634,634,634,634,511
20230705,143700,374507521,634,634,634,634,0
20230705,143600,374507521,634,634,635,634,1555
20230705,143500,373521627,635,634,635,634,1302
20230705,143400,372695857,634,634,634,634,2426
20230705,143300,371157773,634,634,634,634,1
20230705,143200,371157139,635,635,635,635,100
20230705,143100,371093639,635,635,635,635,1000
20230705,143000,370458639,636,636,636,636,0
20230705,142900,370458639,636,636,636,636,0
20230705,142800,370458639,636,636,636,636,1
20230705,142700,370458003,634,634,634,634,5
20230705,142600,370454833,634,635,635,634,600
20230705,142500,370073922,636,636,636,636,800
20230705,142400,369565122,636,635,636,635,1190
20230705,142300,368809471,635,635,635,635,810
20230705,142200,368295121,635,635,635,635,1
20230705,142100,368294486,635,635,635,635,4536
20230705,142000,365414126,635,635,635,635,33
20230705,141900,365393171,635,635,635,635,153
20230705,141800,365296016,635,635,635,635,50
20230705,141700,365264266,635,635,635,635,21
20230705,141600,365250931,635,636,636,635,350
20230705,141500,365028541,636,636,636,636,3445
20230705,141400,362837521,636,636,636,636,101
20230705,141300,362773285,634,635,635,634,1642
20230705,141200,361732256,636,636,636,636,200
20230705,141100,361605056,636,636,636,636,0
20230705,141000,361605056,636,636,636,636,100
20230705,140900,361541456,636,636,636,636,254
20230705,140800,361379912,636,634,636,633,2101
20230705,140700,360049326,636,636,636,636,0
20230705,140600,360049326,636,636,636,636,0
20230705,140500,360049326,636,636,636,636,10
20230705,140400,360042966,636,636,636,636,1
20230705,140300,360042330,633,633,633,633,0
20230705,140200,360042330,633,636,636,633,4300
20230705,140100,357319403,636,636,636,635,1210
20230705,140000,356549853,635,635,635,635,3000
20230705,135900,354644853,637,637,637,637,1
20230705,135800,354644216,635,635,635,635,0
20230705,135700,354644216,635,635,635,635,180
20230705,135600,354529916,635,635,635,635,520
20230705,135500,354199716,635,635,635,635,0
20230705,135400,354199716,635,635,635,635,4093
20230705,135300,351600661,635,637,637,635,1080
20230705,135200,350914801,637,637,637,637,60
20230705,135100,350876581,637,637,637,637,3
20230705,135000,350874670,637,637,637,637,29
20230705,134900,350856197,637,637,637,637,100
20230705,134800,350792497,637,635,637,635,235
20230705,134700,350643202,635,634,637,634,1540
20230705,134600,349662732,633,634,634,633,67
20230705,134500,349620315,634,635,635,634,1700
20230705,134400,348541809,635,635,635,635,0
20230705,134300,348541809,635,635,635,635,0
20230705,134200,348541809,635,635,635,635,0
20230705,134100,348541809,635,635,635,635,200
20230705,134000,348414809,635,635,635,635,0
20230705,133900,348414809,635,635,635,635,0
20230705,133800,348414809,635,635,635,635,480
20230705,133700,348110009,635,635,635,635,159
20230705,133600,348009044,635,635,635,635,1100
20230705,133500,347310544,637,637,637,637,154
20230705,133400,347212446,637,637,637,637,692
20230705,133300,346771642,636,635,636,633,21654
20230705,133200,333059615,636,636,636,636,238
20230705,133100,332908247,636,636,636,636,76
20230705,133000,332859911,636,636,636,636,1824
20230705,132900,331699847,636,636,636,636,80
20230705,132800,331648967,638,638,638,638,0
20230705,132700,331648967,638,638,638,638,1
20230705,132600,331648329,637,637,637,637,0
20230705,132500,331648329,637,637,637,637,3256
20230705,132400,329574257,637,637,637,637,1546
20230705,132300,328589455,637,637,637,637,0
20230705,132200,328589455,637,635,637,633,6517
20230705,132100,324462545,635,635,635,635,19
20230705,132000,324450480,637,636,638,636,6
20230705,131900,324446661,635,636,636,635,18
20230705,131800,324435230,638,634,638,634,2256
20230705,131700,323003706,634,634,634,634,1
20230705,131600,323003072,635,635,635,635,4
20230705,131500,323000532,635,634,635,634,72
20230705,131400,322954882,634,634,634,634,202
20230705,131300,322826814,635,634,635,634,1426
20230705,131200,321922729,634,634,634,634,0
20230705,131100,321922729,634,634,634,634,0
20230705,131000,321922729,634,634,634,634,569
20230705,130900,321561983,634,634,634,634,731
20230705,130800,321098529,635,635,635,635,0
20230705,130700,321098529,635,635,635,635,0
20230705,130600,321098529,635,635,635,635,301
20230705,130500,320907394,635,635,635,635,0
20230705,130400,320907394,635,635,635,635,0
20230705,130300,320907394,635,635,635,635,0
20230705,130200,320907394,635,635,635,635,7000
20230705,130100,316462394,635,635,635,635,100
20230705,130000,316398894,635,635,635,635,1
20230705,125900,316398259,637,637,637,637,1
20230705,125800,316397622,637,637,637,637,0
20230705,125700,316397622,637,637,637,637,2
20230705,125600,316396348,638,638,638,638,1
20230705,125500,316395710,637,635,637,635,184
20230705,125400,316278863,635,635,635,635,0
20230705,125300,316278863,635,635,635,635,2271
20230705,125200,314836778,635,635,635,635,10
20230705,125100,314830428,635,635,635,635,70
20230705,125000,314785978,635,633,635,632,4254
20230705,124900,312096844,633,633,633,633,1
20230705,124800,312096211,633,632,633,631,4383
20230705,124700,309330521,633,633,633,633,100
20230705,124600,309267221,632,631,632,631,550
20230705,124500,308920121,635,635,635,635,0
20230705,124400,308920121,635,635,635,635,1
20230705,124300,308919486,631,631,631,631,0
20230705,124200,308919486,631,631,631,631,0
20230705,124100,308919486,631,631,631,631,0
20230705,124000,308919486,631,637,637,631,6501
20230705,123900,304814635,633,636,637,633,1416
20230705,123800,303918300,635,635,635,635,155
20230705,123700,303819875,635,635,635,635,0
20230705,123600,303819875,635,633,635,633,5200
20230705,123500,300524470,633,631,633,631,4555
20230705,123400,297645079,631,631,631,631,1441
20230705,123300,296735808,632,632,632,632,0
20230705,123200,296735808,632,632,632,632,60
20230705,123100,296697888,633,631,633,631,4370
20230705,123000,293940398,630,630,630,630,0
20230705,122900,293940398,630,632,632,630,21613
20230705,122800,280320305,630,634,635,630,15223
20230705,122700,270717924,634,634,634,634,1
20230705,122600,270717290,634,634,634,634,100
20230705,122500,270653890,634,634,634,634,100
20230705,122400,270590490,634,634,634,634,1
20230705,122300,270589856,631,631,631,631,0
20230705,122200,270589856,631,631,631,631,50
20230705,122100,270558306,632,632,632,632,550
20230705,122000,270210706,635,635,635,635,0
20230705,121900,270210706,635,635,635,635,1
20230705,121800,270210071,636,636,636,636,1
20230705,121700,270209435,631,634,634,631,13364
20230705,121600,261774456,634,634,634,634,500
20230705,121500,261457456,634,634,634,634,0
20230705,121400,261457456,634,634,634,634,500
20230705,121300,261140456,635,635,635,635,0
20230705,121200,261140456,635,635,635,635,0
20230705,121100,261140456,635,635,635,635,421
20230705,121000,260873121,635,635,635,635,103
20230705,120900,260807716,635,635,635,635,0
20230705,120800,260807716,635,635,635,635,1
20230705,120700,260807081,630,635,635,630,3911
20230705,120600,258339370,631,632,632,631,1630
20230705,120500,257310838,635,635,635,635,0
20230705,120400,257310838,635,635,635,635,1
20230705,120300,257310203,635,635,635,635,472
20230705,120200,257010483,635,634,635,634,4
20230705,120100,257007946,631,635,635,631,29790
20230705,120000,238189295,635,635,635,635,1263
20230705,115900,237387290,638,638,638,638,0
20230705,115800,237387290,638,638,638,638,1
20230705,115700,237386652,638,635,638,635,731
20230705,115600,236922440,635,635,635,635,0
20230705,115500,236922440,635,635,635,635,200
20230705,115400,236795440,634,635,635,634,1740
20230705,115300,235692030,639,639,639,639,417
20230705,115200,235425567,637,637,637,637,0
20230705,115100,235425567,637,637,637,637,1673
20230705,115000,234359866,637,638,639,637,3724
20230705,114900,231986952,637,637,637,637,505
20230705,114800,231665267,632,632,632,632,0
20230705,114700,231665267,632,633,633,632,2740
20230705,114600,229931661,633,633,633,633,400
20230705,114500,229678461,633,634,634,633,2000
20230705,114400,228412458,637,637,637,637,0
20230705,114300,228412458,637,637,637,637,0
20230705,114200,228412458,637,634,637,634,507
20230705,114100,228090999,634,634,634,634,0
20230705,114000,228090999,634,634,634,634,0
20230705,113900,228090999,634,634,634,634,0
20230705,113800,228090999,634,634,634,634,0
20230705,113700,228090999,634,637,639,634,2756
20230705,113600,226342734,639,639,639,639,1
20230705,113500,226342095,638,638,638,638,4
20230705,113400,226339543,639,638,639,638,18
20230705,113300,226328042,639,638,639,636,1432
20230705,113200,225417097,639,639,639,639,0
20230705,113100,225417097,639,638,639,637,4705
20230705,113000,222419164,639,638,639,638,32
20230705,112900,222398746,639,639,639,639,8
20230705,112800,222393634,639,638,639,637,1643
20230705,112700,221344760,638,638,638,638,1
20230705,112600,221344122,638,637,638,637,6
20230705,112500,221340299,638,638,638,638,1
20230705,112400,221339661,636,636,636,636,42
20230705,112300,221312949,636,636,636,636,3609
20230705,112200,219017625,636,636,636,636,20
20230705,112100,219004905,636,634,636,634,101
20230705,112000,218940869,638,638,638,638,0
20230705,111900,218940869,638,638,638,638,718
20230705,111800,218482785,638,638,638,638,1
20230705,111700,218482147,635,633,635,633,1000
20230705,111600,217848147,633,633,633,633,78
20230705,111500,217798773,633,634,634,633,2000
20230705,111400,216531664,633,633,633,633,2499
20230705,111300,214949797,633,633,633,633,0
20230705,111200,214949797,633,633,633,633,0
20230705,111100,214949797,633,633,633,633,618
20230705,111000,214558603,633,635,635,633,2202
20230705,110900,213162324,636,636,636,636,134
20230705,110800,213077100,636,636,636,636,200
20230705,110700,212949900,635,635,635,635,16
20230705,110600,212939740,635,635,636,633,6551
20230705,110500,208780569,635,635,635,635,200
20230705,110400,208653569,635,634,635,632,24284
20230705,110300,193300988,635,635,635,635,0
20230705,110200,193300988,635,635,635,635,1
20230705,110100,193300353,635,635,635,635,4645
20230705,110000,190350778,636,636,636,636,4509
20230705,105900,187483054,636,636,636,636,0
20230705,105800,187483054,636,636,636,636,0
20230705,105700,187483054,636,636,636,636,10
20230705,105600,187476694,635,635,635,635,0
20230705,105500,187476694,635,635,635,635,0
20230705,105400,187476694,635,635,635,635,8504
20230705,105300,182076654,635,637,637,635,3150
20230705,105200,180070106,637,636,637,636,1367
20230705,105100,179200618,636,636,636,636,2393
20230705,105000,177678670,636,636,636,636,0
20230705,104900,177678670,636,636,636,636,500
20230705,104800,177360670,636,636,636,636,3345
20230705,104700,175233250,636,636,636,636,20
20230705,104600,175220530,636,637,637,636,301
20230705,104500,175028944,637,637,637,637,0
20230705,104400,175028944,637,637,637,637,0
20230705,104300,175028944,637,636,637,636,1806
20230705,104200,173879192,636,631,636,631,5001
20230705,104100,170723556,631,631,631,631,0
20230705,104000,170723556,631,635,635,631,7010
20230705,103900,166289165,636,636,636,636,1101
20230705,103800,165588929,636,636,636,636,1
20230705,103700,165588293,637,637,637,637,3
20230705,103600,165586382,637,637,637,637,0
20230705,103500,165586382,637,634,637,634,82
20230705,103400,165534231,636,636,636,636,1000
20230705,103300,164898231,637,637,637,637,0
20230705,103200,164898231,637,637,637,637,500
20230705,103100,164579731,637,635,637,635,585
20230705,103000,164208254,637,637,637,635,592
20230705,102900,163832234,637,636,637,636,23
20230705,102800,163817585,635,635,635,635,9998
20230705,102700,157468855,630,630,630,630,500
20230705,102600,157153855,629,631,635,629,14842
20230705,102500,147801808,631,630,631,629,1222
20230705,102400,147032572,630,635,635,630,24180
20230705,102300,131767719,634,635,635,634,1535
20230705,102200,130794424,635,635,635,635,28
20230705,102100,130776644,635,635,635,635,9111
20230705,102000,124991159,639,639,639,639,0
20230705,101900,124991159,639,639,639,639,0
20230705,101800,124991159,639,635,639,635,4
20230705,101700,124988611,634,633,634,632,9150
20230705,101600,119203765,633,634,635,633,4868
20230705,101500,116118211,634,636,636,633,18522
20230705,101400,104368037,637,638,638,637,1115
20230705,101300,103657781,639,639,639,639,111
20230705,101200,103586852,640,640,640,640,0
20230705,101100,103586852,640,637,640,637,520
20230705,101000,103254058,636,636,636,635,10005
20230705,100900,96898584,636,636,640,636,6809
20230705,100800,92568053,635,638,638,635,2170
20230705,100700,91187696,638,642,642,638,4650
20230705,100600,88210394,642,641,642,641,500
20230705,100500,87889515,642,642,642,642,369
20230705,100400,87652617,641,640,641,635,6949
20230705,100300,83234977,642,640,645,637,2020
20230705,100200,81945824,640,640,647,634,16358
20230705,100100,71511183,641,645,645,641,5042
20230705,100000,68278543,645,647,647,645,31
20230705,095900,68258546,642,642,642,642,367
20230705,095800,68022932,642,642,642,642,788
20230705,095700,67517036,642,649,649,642,3351
20230705,095600,65356774,649,649,649,649,0
20230705,095500,65356774,649,649,649,649,0
20230705,095400,65356774,649,649,649,649,0
20230705,095300,65356774,649,649,649,649,1
20230705,095200,65356125,644,644,644,644,0
20230705,095100,65356125,644,644,644,644,630
20230705,095000,64950405,644,644,644,644,6770
20230705,094900,60590525,644,646,646,644,1251
20230705,094800,59783921,647,649,649,647,3224
20230705,094700,57695407,649,649,649,649,0
20230705,094600,57695407,649,649,649,649,1886
20230705,094500,56471393,650,651,651,650,1730
20230705,094400,55346883,651,651,651,650,3216
20230705,094300,53256372,651,652,652,651,2
20230705,094200,53255069,651,651,651,651,0
20230705,094100,53255069,651,651,651,651,0
20230705,094000,53255069,651,653,653,651,5037
20230705,093900,49970981,652,653,653,652,873
20230705,093800,49401784,651,652,657,651,653
20230705,093700,48975999,650,656,658,650,6004
20230705,093600,45048302,656,656,656,654,433
20230705,093500,44765074,657,655,657,655,155
20230705,093400,44663439,657,657,657,657,10
20230705,093300,44656869,657,657,657,657,0
20230705,093200,44656869,657,658,658,657,5
20230705,093100,44653581,658,658,658,658,2
20230705,093000,44652265,658,658,658,658,0
20230705,092900,44652265,658,658,658,654,550
20230705,092800,44290765,658,657,658,657,3006
20230705,092700,42315817,655,654,655,654,1530
20230705,092600,41315187,654,655,656,653,3450
20230705,092500,39053322,657,656,658,656,2689
20230705,092400,37289060,658,656,658,655,2249
20230705,092300,35813774,655,655,655,655,1000
20230705,092200,35158774,659,659,659,659,100
20230705,092100,35092874,658,657,658,657,2
20230705,092000,35091559,657,654,657,654,3937
20230705,091900,32514144,654,654,654,654,755
20230705,091800,32020374,654,654,654,654,120
20230705,091700,31941894,655,655,655,655,20
20230705,091600,31928794,655,651,655,650,1125
20230705,091500,31197531,653,653,653,652,23
20230705,091400,31182533,654,656,656,654,48
20230705,091300,31151093,657,663,663,657,1346
20230705,091200,30263813,663,662,663,662,6591
20230705,091100,25899348,663,653,663,652,7439
20230705,091000,20996283,653,652,653,651,1728
20230705,090900,19870147,651,652,652,651,62
20230705,090800,19829755,651,652,652,651,107
20230705,090700,19760048,649,651,651,649,1471
20230705,090600,18805367,650,647,653,647,7645
20230705,090500,13850928,647,646,647,645,1434
20230705,090400,12925167,646,655,655,637,15287
20230705,090300,3098596,656,656,656,656,4
20230705,090200,3095972,650,650,655,649,2632
20230705,090100,1387114,650,651,651,650,402
20230705,090000,1125792,650,650,650,649,1732