KissMeData/083640/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194400,282765624,691,691,691,691,8147
20230705,194300,282765624,691,691,691,691,0
20230705,194200,282765624,691,691,691,691,0
20230705,194100,282765624,691,691,691,691,0
20230705,194000,282765624,691,691,691,691,0
20230705,193900,282765624,691,691,691,691,0
20230705,193800,282765624,691,691,691,691,0
20230705,193700,282765624,691,691,691,691,0
20230705,193600,282765624,691,691,691,691,0
20230705,193500,282765624,691,691,691,691,0
20230705,193400,282765624,691,691,691,691,0
20230705,193300,282765624,691,691,691,691,0
20230705,193200,282765624,691,691,691,691,0
20230705,193100,282765624,691,691,691,691,0
20230705,193000,282765624,691,691,691,691,0
20230705,192900,282765624,691,691,691,691,0
20230705,192800,282765624,691,691,691,691,0
20230705,192700,282765624,691,691,691,691,0
20230705,192600,282765624,691,691,691,691,0
20230705,192500,282765624,691,691,691,691,0
20230705,192400,282765624,691,691,691,691,0
20230705,192300,282765624,691,691,691,691,0
20230705,192200,282765624,691,691,691,691,0
20230705,192100,282765624,691,691,691,691,0
20230705,192000,282765624,691,691,691,691,0
20230705,191900,282765624,691,691,691,691,0
20230705,191800,282765624,691,691,691,691,0
20230705,191700,282765624,691,691,691,691,0
20230705,191600,282765624,691,691,691,691,0
20230705,191500,282765624,691,691,691,691,0
20230705,191400,282765624,691,691,691,691,8147
20230705,191300,282765624,691,691,691,691,0
20230705,191200,282765624,691,691,691,691,0
20230705,191100,282765624,691,691,691,691,0
20230705,191000,282765624,691,691,691,691,0
20230705,190900,282765624,691,691,691,691,0
20230705,190800,282765624,691,691,691,691,0
20230705,190700,282765624,691,691,691,691,0
20230705,190600,282765624,691,691,691,691,0
20230705,190500,282765624,691,691,691,691,0
20230705,190400,282765624,691,691,691,691,0
20230705,190300,282765624,691,691,691,691,0
20230705,190200,282765624,691,691,691,691,0
20230705,190100,282765624,691,691,691,691,0
20230705,190000,282765624,691,691,691,691,0
20230705,185900,282765624,691,691,691,691,0
20230705,185800,282765624,691,691,691,691,0
20230705,185700,282765624,691,691,691,691,0
20230705,185600,282765624,691,691,691,691,0
20230705,185500,282765624,691,691,691,691,0
20230705,185400,282765624,691,691,691,691,0
20230705,185300,282765624,691,691,691,691,0
20230705,185200,282765624,691,691,691,691,0
20230705,185100,282765624,691,691,691,691,0
20230705,185000,282765624,691,691,691,691,0
20230705,184900,282765624,691,691,691,691,0
20230705,184800,282765624,691,691,691,691,0
20230705,184700,282765624,691,691,691,691,0
20230705,184600,282765624,691,691,691,691,0
20230705,184500,282765624,691,691,691,691,0
20230705,184400,282765624,691,691,691,691,8147
20230705,184300,282765624,691,691,691,691,0
20230705,184200,282765624,691,691,691,691,0
20230705,184100,282765624,691,691,691,691,0
20230705,184000,282765624,691,691,691,691,0
20230705,183900,282765624,691,691,691,691,0
20230705,183800,282765624,691,691,691,691,0
20230705,183700,282765624,691,691,691,691,0
20230705,183600,282765624,691,691,691,691,0
20230705,183500,282765624,691,691,691,691,0
20230705,183400,282765624,691,691,691,691,0
20230705,183300,282765624,691,691,691,691,0
20230705,183200,282765624,691,691,691,691,0
20230705,183100,282765624,691,691,691,691,0
20230705,183000,282765624,691,691,691,691,0
20230705,182900,282765624,691,691,691,691,0
20230705,182800,282765624,691,691,691,691,0
20230705,182700,282765624,691,691,691,691,0
20230705,182600,282765624,691,691,691,691,0
20230705,182500,282765624,691,691,691,691,0
20230705,182400,282765624,691,691,691,691,0
20230705,182300,282765624,691,691,691,691,0
20230705,182200,282765624,691,691,691,691,0
20230705,182100,282765624,691,691,691,691,0
20230705,182000,282765624,691,691,691,691,0
20230705,181900,282765624,691,691,691,691,0
20230705,181800,282765624,691,691,691,691,0
20230705,181700,282765624,691,691,691,691,0
20230705,181600,282765624,691,691,691,691,0
20230705,181500,282765624,691,691,691,691,0
20230705,181400,282765624,691,691,691,691,8147
20230705,181300,282765624,691,691,691,691,0
20230705,181200,282765624,691,691,691,691,0
20230705,181100,282765624,691,691,691,691,0
20230705,181000,282765624,691,691,691,691,0
20230705,180900,282765624,691,691,691,691,0
20230705,180800,282765624,691,691,691,691,0
20230705,180700,282765624,691,691,691,691,0
20230705,180600,282765624,691,691,691,691,0
20230705,180500,282765624,691,691,691,691,0
20230705,180400,282765624,691,691,691,691,0
20230705,180300,282765624,691,691,691,691,0
20230705,180200,282765624,691,691,691,691,0
20230705,180100,282765624,691,691,691,691,0
20230705,180000,282765624,691,691,691,691,0
20230705,175900,282765624,691,691,691,691,0
20230705,175800,282765624,691,691,691,691,0
20230705,175700,282765624,691,691,691,691,0
20230705,175600,282765624,691,691,691,691,0
20230705,175500,282765624,691,691,691,691,0
20230705,175400,282765624,691,691,691,691,0
20230705,175300,282765624,691,691,691,691,0
20230705,175200,282765624,691,691,691,691,0
20230705,175100,282765624,691,691,691,691,0
20230705,175000,282765624,691,691,691,691,0
20230705,174900,282765624,691,691,691,691,0
20230705,174800,282765624,691,691,691,691,0
20230705,174700,282765624,691,691,691,691,0
20230705,174600,282765624,691,691,691,691,0
20230705,174500,282765624,691,691,691,691,0
20230705,174400,282765624,691,691,691,691,8147
20230705,174300,282765624,691,691,691,691,0
20230705,174200,282765624,691,691,691,691,0
20230705,174100,282765624,691,691,691,691,0
20230705,174000,282765624,691,691,691,691,0
20230705,173900,282765624,691,691,691,691,0
20230705,173800,282765624,691,691,691,691,0
20230705,173700,282765624,691,691,691,691,0
20230705,173600,282765624,691,691,691,691,0
20230705,173500,282765624,691,691,691,691,0
20230705,173400,282765624,691,691,691,691,0
20230705,173300,282765624,691,691,691,691,0
20230705,173200,282765624,691,691,691,691,0
20230705,173100,282765624,691,691,691,691,0
20230705,173000,282765624,691,691,691,691,0
20230705,172900,282765624,691,691,691,691,0
20230705,172800,282765624,691,691,691,691,0
20230705,172700,282765624,691,691,691,691,0
20230705,172600,282765624,691,691,691,691,0
20230705,172500,282765624,691,691,691,691,0
20230705,172400,282765624,691,691,691,691,0
20230705,172300,282765624,691,691,691,691,0
20230705,172200,282765624,691,691,691,691,0
20230705,172100,282765624,691,691,691,691,0
20230705,172000,282765624,691,691,691,691,0
20230705,171900,282765624,691,691,691,691,0
20230705,171800,282765624,691,691,691,691,0
20230705,171700,282765624,691,691,691,691,0
20230705,171600,282765624,691,691,691,691,0
20230705,171500,282765624,691,691,691,691,0
20230705,171400,282765624,691,691,691,691,8147
20230705,171300,282765624,691,691,691,691,0
20230705,171200,282765624,691,691,691,691,0
20230705,171100,282765624,691,691,691,691,0
20230705,171000,282765624,691,691,691,691,0
20230705,170900,282765624,691,691,691,691,0
20230705,170800,282765624,691,691,691,691,0
20230705,170700,282765624,691,691,691,691,0
20230705,170600,282765624,691,691,691,691,0
20230705,170500,282765624,691,691,691,691,0
20230705,170400,282765624,691,691,691,691,0
20230705,170300,282765624,691,691,691,691,0
20230705,170200,282765624,691,691,691,691,0
20230705,170100,282765624,691,691,691,691,0
20230705,170000,282765624,691,691,691,691,0
20230705,165900,282765624,691,691,691,691,0
20230705,165800,282765624,691,691,691,691,0
20230705,165700,282765624,691,691,691,691,0
20230705,165600,282765624,691,691,691,691,0
20230705,165500,282765624,691,691,691,691,0
20230705,165400,282765624,691,691,691,691,0
20230705,165300,282765624,691,691,691,691,0
20230705,165200,282765624,691,691,691,691,0
20230705,165100,282765624,691,691,691,691,0
20230705,165000,282765624,691,691,691,691,0
20230705,164900,282765624,691,691,691,691,0
20230705,164800,282765624,691,691,691,691,0
20230705,164700,282765624,691,691,691,691,0
20230705,164600,282765624,691,691,691,691,0
20230705,164500,282765624,691,691,691,691,0
20230705,164400,282765624,691,691,691,691,8147
20230705,164300,282765624,691,691,691,691,0
20230705,164200,282765624,691,691,691,691,0
20230705,164100,282765624,691,691,691,691,0
20230705,164000,282765624,691,691,691,691,0
20230705,163900,282765624,691,691,691,691,0
20230705,163800,282765624,691,691,691,691,0
20230705,163700,282765624,691,691,691,691,0
20230705,163600,282765624,691,691,691,691,0
20230705,163500,282765624,691,691,691,691,0
20230705,163400,282765624,691,691,691,691,0
20230705,163300,282765624,691,691,691,691,0
20230705,163200,282765624,691,691,691,691,0
20230705,163100,282765624,691,691,691,691,0
20230705,163000,282765624,691,691,691,691,0
20230705,162900,282765624,691,691,691,691,0
20230705,162800,282765624,691,691,691,691,0
20230705,162700,282765624,691,691,691,691,0
20230705,162600,282765624,691,691,691,691,0
20230705,162500,282765624,691,691,691,691,0
20230705,162400,282765624,691,691,691,691,0
20230705,162300,282765624,691,691,691,691,0
20230705,162200,282765624,691,691,691,691,0
20230705,162100,282765624,691,691,691,691,0
20230705,162000,282765624,691,691,691,691,0
20230705,161900,282765624,691,691,691,691,0
20230705,161800,282765624,691,691,691,691,0
20230705,161700,282765624,691,691,691,691,0
20230705,161600,282765624,691,691,691,691,0
20230705,161500,282765624,691,691,691,691,0
20230705,161400,282765624,691,691,691,691,8147
20230705,161300,282765624,691,691,691,691,0
20230705,161200,282765624,691,691,691,691,0
20230705,161100,282765624,691,691,691,691,0
20230705,161000,282765624,691,691,691,691,0
20230705,160900,282765624,691,691,691,691,0
20230705,160800,282765624,691,691,691,691,0
20230705,160700,282765624,691,691,691,691,0
20230705,160600,282765624,691,691,691,691,0
20230705,160500,282765624,691,691,691,691,0
20230705,160400,282765624,691,691,691,691,0
20230705,160300,282765624,691,691,691,691,0
20230705,160200,282765624,691,691,691,691,0
20230705,160100,282765624,691,691,691,691,0
20230705,160000,282765624,691,691,691,691,0
20230705,155900,282765624,691,691,691,691,0
20230705,155800,282765624,691,691,691,691,0
20230705,155700,282765624,691,691,691,691,0
20230705,155600,282765624,691,691,691,691,0
20230705,155500,282765624,691,691,691,691,0
20230705,155400,282765624,691,691,691,691,0
20230705,155300,282765624,691,691,691,691,0
20230705,155200,282765624,691,691,691,691,0
20230705,155100,282765624,691,691,691,691,0
20230705,155000,282765624,691,691,691,691,0
20230705,154900,282765624,691,691,691,691,0
20230705,154800,282765624,691,691,691,691,0
20230705,154700,282765624,691,691,691,691,0
20230705,154600,282765624,691,691,691,691,0
20230705,154500,282765624,691,691,691,691,0
20230705,154400,282765624,691,691,691,691,8147
20230705,154300,282765624,691,691,691,691,0
20230705,154200,282765624,691,691,691,691,0
20230705,154100,282765624,691,691,691,691,0
20230705,154000,282765624,691,691,691,691,0
20230705,153900,282765624,691,691,691,691,0
20230705,153800,282765624,691,691,691,691,0
20230705,153700,282765624,691,691,691,691,0
20230705,153600,282765624,691,691,691,691,0
20230705,153500,282765624,691,691,691,691,0
20230705,153400,282765624,691,691,691,691,0
20230705,153300,282765624,691,691,691,691,0
20230705,153200,282765624,691,691,691,691,0
20230705,153100,282765624,691,691,691,691,0
20230705,153000,282765624,691,691,691,691,8147
20230705,152900,277136047,693,693,693,693,0
20230705,152800,277136047,693,693,693,693,0
20230705,152700,277136047,693,693,693,693,0
20230705,152600,277136047,693,693,693,693,0
20230705,152500,277136047,693,693,693,693,0
20230705,152400,277136047,693,693,693,693,0
20230705,152300,277136047,693,693,693,693,0
20230705,152200,277136047,693,693,693,693,0
20230705,152100,277136047,693,693,693,693,0
20230705,152000,277136047,693,693,693,693,0
20230705,151900,277136047,693,693,693,693,0
20230705,151800,277136047,693,691,693,691,6788
20230705,151700,272437026,691,691,691,691,0
20230705,151600,272437026,691,691,691,691,335
20230705,151500,272205541,691,691,691,691,1
20230705,151400,272204850,690,691,691,690,597
20230705,151300,271792919,691,692,692,691,2669
20230705,151200,269947940,692,692,692,692,0
20230705,151100,269947940,692,692,692,692,10
20230705,151000,269941020,692,692,692,692,0
20230705,150900,269941020,692,691,692,691,18
20230705,150800,269928579,691,691,691,691,216
20230705,150700,269779323,691,691,691,691,5
20230705,150600,269775868,691,691,691,691,410
20230705,150500,269492558,691,691,691,691,5
20230705,150400,269489103,694,694,694,694,2
20230705,150300,269487715,693,694,695,693,11206
20230705,150200,261711949,694,694,694,694,0
20230705,150100,261711949,694,694,694,694,0
20230705,150000,261711949,694,694,694,694,100
20230705,145900,261642549,694,694,694,694,5
20230705,145800,261639079,694,694,694,694,0
20230705,145700,261639079,694,694,694,694,0
20230705,145600,261639079,694,694,694,694,0
20230705,145500,261639079,694,694,694,694,0
20230705,145400,261639079,694,694,694,694,0
20230705,145300,261639079,694,694,694,694,0
20230705,145200,261639079,694,694,694,694,0
20230705,145100,261639079,694,694,694,694,3
20230705,145000,261636997,694,694,694,694,0
20230705,144900,261636997,694,694,694,694,0
20230705,144800,261636997,694,691,694,691,4
20230705,144700,261634230,691,691,691,690,3066
20230705,144600,259517689,691,692,692,691,365
20230705,144500,259265472,694,694,694,694,500
20230705,144400,258918472,694,694,694,694,0
20230705,144300,258918472,694,694,694,694,0
20230705,144200,258918472,694,692,694,692,51
20230705,144100,258883178,694,694,694,694,0
20230705,144000,258883178,694,691,694,691,5
20230705,143900,258879717,691,691,691,691,61
20230705,143800,258837566,694,694,694,694,0
20230705,143700,258837566,694,693,694,693,1001
20230705,143600,258143872,693,693,693,693,3
20230705,143500,258141793,694,693,694,691,538
20230705,143400,257769011,693,693,693,693,0
20230705,143300,257769011,693,693,693,693,0
20230705,143200,257769011,693,693,693,693,0
20230705,143100,257769011,693,693,693,693,2
20230705,143000,257767625,691,691,691,691,0
20230705,142900,257767625,691,691,691,691,0
20230705,142800,257767625,691,691,691,691,70
20230705,142700,257719255,691,691,691,691,0
20230705,142600,257719255,691,692,695,691,2693
20230705,142500,255854901,692,692,692,692,0
20230705,142400,255854901,692,692,692,692,11
20230705,142300,255847289,691,691,691,691,21
20230705,142200,255832778,692,692,692,692,0
20230705,142100,255832778,692,692,692,692,0
20230705,142000,255832778,692,692,692,692,577
20230705,141900,255433494,692,692,692,692,0
20230705,141800,255433494,692,692,692,692,0
20230705,141700,255433494,692,691,692,691,2752
20230705,141600,253531145,690,692,692,690,1668
20230705,141500,252379071,692,692,692,692,0
20230705,141400,252379071,692,692,692,692,0
20230705,141300,252379071,692,690,692,690,401
20230705,141200,252102379,689,689,689,689,0
20230705,141100,252102379,689,689,689,689,0
20230705,141000,252102379,689,689,689,689,0
20230705,140900,252102379,689,689,689,689,0
20230705,140800,252102379,689,689,689,689,0
20230705,140700,252102379,689,689,689,689,0
20230705,140600,252102379,689,690,690,689,2160
20230705,140500,250612053,690,690,690,690,0
20230705,140400,250612053,690,690,690,690,0
20230705,140300,250612053,690,690,690,690,0
20230705,140200,250612053,690,690,690,690,450
20230705,140100,250301553,690,690,690,690,1
20230705,140000,250300863,690,690,690,690,47
20230705,135900,250268433,690,691,691,690,500
20230705,135800,249923420,694,694,694,694,0
20230705,135700,249923420,694,694,694,694,0
20230705,135600,249923420,694,694,694,694,0
20230705,135500,249923420,694,691,694,691,98
20230705,135400,249855690,691,691,691,691,249
20230705,135300,249683631,691,692,692,691,2165
20230705,135200,248185616,689,691,691,689,2579
20230705,135100,246407970,693,693,693,693,13
20230705,135000,246398961,694,694,694,694,0
20230705,134900,246398961,694,694,694,694,0
20230705,134800,246398961,694,694,694,694,210
20230705,134700,246253221,695,692,695,692,12
20230705,134600,246244903,691,691,691,691,0
20230705,134500,246244903,691,691,691,691,0
20230705,134400,246244903,691,691,691,691,0
20230705,134300,246244903,691,691,691,691,200
20230705,134200,246106703,691,691,691,691,0
20230705,134100,246106703,691,691,691,691,0
20230705,134000,246106703,691,690,691,690,5206
20230705,133900,242511444,691,691,691,691,50
20230705,133800,242476894,691,691,691,691,0
20230705,133700,242476894,691,691,691,691,0
20230705,133600,242476894,691,692,692,691,323
20230705,133500,242253379,692,692,692,692,3
20230705,133400,242251303,692,688,692,688,2003
20230705,133300,240867231,692,692,692,689,110
20230705,133200,240791420,692,690,692,690,61
20230705,133100,240749210,689,689,689,689,11
20230705,133000,240741631,688,688,688,688,0
20230705,132900,240741631,688,690,690,688,11687
20230705,132800,232694569,692,692,692,692,1
20230705,132700,232693877,690,691,691,689,2117
20230705,132600,231233156,692,692,692,692,0
20230705,132500,231233156,692,692,692,692,0
20230705,132400,231233156,692,692,692,692,0
20230705,132300,231233156,692,692,692,692,0
20230705,132200,231233156,692,692,692,692,2
20230705,132100,231231772,696,696,696,696,0
20230705,132000,231231772,696,696,696,696,0
20230705,131900,231231772,696,696,696,696,0
20230705,131800,231231772,696,690,696,690,2604
20230705,131700,229423378,692,692,692,692,1000
20230705,131600,228731378,693,693,693,693,1
20230705,131500,228730685,689,689,689,689,0
20230705,131400,228730685,689,689,689,689,0
20230705,131300,228730685,689,689,689,689,0
20230705,131200,228730685,689,689,689,689,0
20230705,131100,228730685,689,689,689,689,35
20230705,131000,228706570,689,689,689,689,1232
20230705,130900,227857722,689,690,690,689,8951
20230705,130800,221683295,690,691,691,690,3940
20230705,130700,218961628,691,691,691,691,2202
20230705,130600,217440046,691,691,691,691,205
20230705,130500,217298391,691,692,692,691,5605
20230705,130400,213421918,694,694,694,694,0
20230705,130300,213421918,694,694,694,694,0
20230705,130200,213421918,694,694,694,694,0
20230705,130100,213421918,694,694,694,694,0
20230705,130000,213421918,694,694,694,694,2
20230705,125900,213420530,694,694,694,694,0
20230705,125800,213420530,694,694,694,694,0
20230705,125700,213420530,694,694,694,694,20
20230705,125600,213406650,694,694,694,694,0
20230705,125500,213406650,694,694,694,694,0
20230705,125400,213406650,694,694,694,694,1
20230705,125300,213405956,691,691,691,691,0
20230705,125200,213405956,691,691,691,691,0
20230705,125100,213405956,691,692,692,691,476
20230705,125000,213077039,691,691,691,691,0
20230705,124900,213077039,691,691,691,691,0
20230705,124800,213077039,691,691,691,691,0
20230705,124700,213077039,691,691,691,691,0
20230705,124600,213077039,691,691,691,691,0
20230705,124500,213077039,691,691,691,691,100
20230705,124400,213007939,691,691,691,691,0
20230705,124300,213007939,691,691,691,691,0
20230705,124200,213007939,691,691,691,691,1
20230705,124100,213007248,691,691,691,691,430
20230705,124000,212710118,691,691,691,691,10871
20230705,123900,205198257,691,693,693,691,10960
20230705,123800,197614139,693,693,693,693,6
20230705,123700,197609981,693,693,694,693,179
20230705,123600,197485933,693,693,693,693,0
20230705,123500,197485933,693,694,694,693,1512
20230705,123400,196437605,694,694,694,694,0
20230705,123300,196437605,694,694,694,694,0
20230705,123200,196437605,694,694,694,694,0
20230705,123100,196437605,694,696,696,694,1447
20230705,123000,195433385,697,697,697,697,0
20230705,122900,195433385,697,697,697,697,187
20230705,122800,195303046,697,697,697,697,0
20230705,122700,195303046,697,697,697,697,10
20230705,122600,195296076,693,693,693,693,0
20230705,122500,195296076,693,695,695,693,1216
20230705,122400,194452141,695,695,698,695,667
20230705,122300,193987321,694,694,694,694,5
20230705,122200,193983851,694,694,694,694,0
20230705,122100,193983851,694,694,694,694,148
20230705,122000,193881139,693,693,693,693,0
20230705,121900,193881139,693,693,693,693,0
20230705,121800,193881139,693,693,693,693,333
20230705,121700,193650370,694,694,694,694,0
20230705,121600,193650370,694,694,694,694,10
20230705,121500,193643430,694,694,694,694,0
20230705,121400,193643430,694,694,694,694,0
20230705,121300,193643430,694,694,694,694,115
20230705,121200,193563620,697,697,697,697,0
20230705,121100,193563620,697,697,697,697,0
20230705,121000,193563620,697,697,697,697,1000
20230705,120900,192866620,697,697,697,697,0
20230705,120800,192866620,697,697,697,697,0
20230705,120700,192866620,697,697,697,697,2
20230705,120600,192865226,698,698,698,698,0
20230705,120500,192865226,698,698,698,698,0
20230705,120400,192865226,698,698,698,698,3
20230705,120300,192863132,698,695,698,695,108
20230705,120200,192788063,695,694,695,694,3390
20230705,120100,190435401,694,694,694,694,1000
20230705,120000,189741401,694,694,694,694,0
20230705,115900,189741401,694,694,694,694,5
20230705,115800,189737931,694,694,694,694,0
20230705,115700,189737931,694,694,694,694,0
20230705,115600,189737931,694,694,694,694,1
20230705,115500,189737237,692,694,695,692,736
20230705,115400,189226360,695,694,695,694,26
20230705,115300,189208300,692,692,692,692,0
20230705,115200,189208300,692,693,693,691,11780
20230705,115100,181056222,693,693,693,693,0
20230705,115000,181056222,693,693,693,693,0
20230705,114900,181056222,693,693,693,693,0
20230705,114800,181056222,693,693,693,693,0
20230705,114700,181056222,693,693,693,693,0
20230705,114600,181056222,693,693,693,693,1000
20230705,114500,180363222,693,693,693,693,300
20230705,114400,180155322,693,693,693,693,3087
20230705,114300,178016031,693,695,695,693,21500
20230705,114200,163113531,695,695,695,695,101
20230705,114100,163043336,693,693,693,693,0
20230705,114000,163043336,693,693,693,693,0
20230705,113900,163043336,693,693,693,693,0
20230705,113800,163043336,693,693,693,693,0
20230705,113700,163043336,693,693,693,693,1
20230705,113600,163042643,694,694,694,694,0
20230705,113500,163042643,694,694,694,694,0
20230705,113400,163042643,694,695,695,694,102
20230705,113300,162971853,692,692,692,692,4775
20230705,113200,159667553,692,694,694,692,11707
20230705,113100,151550778,694,696,696,694,15427
20230705,113000,140828781,696,696,698,696,3698
20230705,112900,138254953,697,697,697,697,3660
20230705,112800,135703933,698,698,698,698,15
20230705,112700,135693463,698,698,698,698,63
20230705,112600,135649489,697,697,697,697,0
20230705,112500,135649489,697,697,697,697,1058
20230705,112400,134912063,697,697,697,697,95
20230705,112300,134845848,697,697,697,697,478
20230705,112200,134512682,697,697,697,697,2105
20230705,112100,133045497,697,697,697,697,33
20230705,112000,133022496,697,697,697,697,849
20230705,111900,132430743,698,697,698,697,61
20230705,111800,132388223,697,697,697,697,538
20230705,111700,132013237,697,698,698,697,1044
20230705,111600,131285562,698,698,698,698,4
20230705,111500,131282770,698,697,698,697,8
20230705,111400,131277190,697,697,697,697,100
20230705,111300,131207490,697,697,697,697,17
20230705,111200,131195641,699,699,699,699,0
20230705,111100,131195641,699,699,699,699,0
20230705,111000,131195641,699,699,699,699,0
20230705,110900,131195641,699,699,699,699,2
20230705,110800,131194243,699,697,699,697,6
20230705,110700,131190057,697,698,698,697,146
20230705,110600,131088294,698,698,698,698,504
20230705,110500,130736502,699,699,699,699,0
20230705,110400,130736502,699,699,699,699,0
20230705,110300,130736502,699,699,699,699,1
20230705,110200,130735803,697,699,699,697,187
20230705,110100,130605118,699,699,699,699,1
20230705,110000,130604419,697,697,697,697,100
20230705,105900,130534719,697,699,699,697,5168
20230705,105800,126932619,699,700,700,698,5046
20230705,105700,123410432,700,699,700,699,2500
20230705,105600,121661932,700,700,700,700,1
20230705,105500,121661232,698,699,699,698,1000
20230705,105400,120962732,698,698,698,698,0
20230705,105300,120962732,698,698,698,698,3032
20230705,105200,118846396,698,698,698,698,0
20230705,105100,118846396,698,698,698,698,2980
20230705,105000,116766356,699,699,699,699,135
20230705,104900,116671991,699,700,700,699,2790
20230705,104800,114720382,700,700,700,700,857
20230705,104700,114120482,700,700,700,700,75
20230705,104600,114067982,700,699,700,699,860
20230705,104500,113466645,699,698,699,698,1998
20230705,104400,112070919,698,698,698,698,0
20230705,104300,112070919,698,698,698,698,2
20230705,104200,112069523,698,698,698,698,421
20230705,104100,111775665,698,699,699,698,4030
20230705,104000,108961496,700,700,700,700,2124
20230705,103900,107474696,700,700,700,700,976
20230705,103800,106791496,699,700,700,699,9738
20230705,103700,99981104,702,702,702,702,0
20230705,103600,99981104,702,702,702,702,55
20230705,103500,99942494,700,704,704,700,2890
20230705,103400,97916465,701,703,703,701,15061
20230705,103300,87348387,703,703,703,703,44
20230705,103200,87317455,704,704,704,704,1394
20230705,103100,86336079,704,704,704,704,8
20230705,103000,86330447,704,704,704,704,26
20230705,102900,86312143,704,704,704,704,0
20230705,102800,86312143,704,704,704,704,695
20230705,102700,85822863,704,704,704,704,0
20230705,102600,85822863,704,704,704,704,0
20230705,102500,85822863,704,704,704,704,0
20230705,102400,85822863,704,704,704,704,5
20230705,102300,85819343,709,709,709,709,384
20230705,102200,85547087,703,703,703,703,0
20230705,102100,85547087,703,706,706,703,3091
20230705,102000,83371962,709,708,709,708,45
20230705,101900,83340093,709,709,709,708,2745
20230705,101800,81393998,705,703,705,703,944
20230705,101700,80728482,705,703,705,703,320
20230705,101600,80503322,705,705,705,705,0
20230705,101500,80503322,705,705,705,705,0
20230705,101400,80503322,705,705,705,705,302
20230705,101300,80290412,703,703,703,703,1538
20230705,101200,79209198,704,705,705,704,177
20230705,101100,79084434,705,705,705,705,44
20230705,101000,79053414,706,706,708,706,375
20230705,100900,78788288,706,706,706,706,846
20230705,100800,78191012,706,706,706,706,1
20230705,100700,78190306,706,706,706,706,0
20230705,100600,78190306,706,706,706,706,68
20230705,100500,78142298,706,707,707,706,1857
20230705,100400,76829485,707,707,707,707,0
20230705,100300,76829485,707,707,707,707,0
20230705,100200,76829485,707,703,707,700,13780
20230705,100100,67168947,708,708,708,708,0
20230705,100000,67168947,708,707,708,707,2278
20230705,095900,65557480,700,704,704,700,14000
20230705,095800,55745975,704,704,704,704,50
20230705,095700,55710775,708,708,709,703,7044
20230705,095600,50751209,707,708,708,707,7
20230705,095500,50746257,708,708,708,708,10
20230705,095400,50739177,708,707,708,707,1222
20230705,095300,49875221,708,708,708,708,1
20230705,095200,49874513,708,708,708,708,7
20230705,095100,49869557,707,708,708,707,7200
20230705,095000,44778243,708,708,708,708,1598
20230705,094900,43646859,708,708,708,708,0
20230705,094800,43646859,708,709,709,708,1562
20230705,094700,42540950,709,709,709,709,2569
20230705,094600,40719529,710,710,710,710,0
20230705,094500,40719529,710,710,710,710,1636
20230705,094400,39557969,712,712,712,712,0
20230705,094300,39557969,712,712,712,712,4
20230705,094200,39555121,712,712,712,712,11
20230705,094100,39547289,712,712,712,712,0
20230705,094000,39547289,712,712,712,712,0
20230705,093900,39547289,712,712,712,712,50
20230705,093800,39511689,712,712,713,712,26
20230705,093700,39493176,712,712,712,712,7
20230705,093600,39488192,712,712,712,712,2
20230705,093500,39486768,712,714,714,712,179
20230705,093400,39359001,715,714,715,714,35
20230705,093300,39333980,715,715,715,715,116
20230705,093200,39251040,715,715,715,715,1
20230705,093100,39250325,715,715,715,715,149
20230705,093000,39143790,716,715,716,715,777
20230705,092900,38587766,708,708,708,708,0
20230705,092800,38587766,708,714,714,708,5693
20230705,092700,34544900,713,713,713,713,0
20230705,092600,34544900,713,713,713,713,1
20230705,092500,34544187,714,711,714,711,2227
20230705,092400,32954523,710,712,712,710,3324
20230705,092300,30591241,714,714,714,714,0
20230705,092200,30591241,714,712,714,712,447
20230705,092100,30272975,712,714,715,712,7
20230705,092000,30267978,715,715,716,715,1279
20230705,091900,29353488,715,715,715,715,1
20230705,091800,29352773,715,715,715,715,21
20230705,091700,29337758,711,714,714,711,11150
20230705,091600,21388781,716,716,716,716,323
20230705,091500,21157513,716,717,717,716,1061
20230705,091400,20397678,717,717,717,717,1
20230705,091300,20396961,717,717,717,717,8091
20230705,091200,14595714,717,717,717,717,1000
20230705,091100,13878714,717,717,718,717,1158
20230705,091000,13048408,718,716,718,714,2615
20230705,090900,11174835,714,714,714,714,0
20230705,090800,11174835,714,714,717,714,1130
20230705,090700,10368012,714,714,714,714,0
20230705,090600,10368012,714,714,714,714,104
20230705,090500,10293756,714,721,724,714,9031
20230705,090400,3760248,721,721,721,721,0
20230705,090300,3760248,721,721,721,721,6
20230705,090200,3755922,721,721,721,721,4
20230705,090100,3753038,721,721,721,714,204
20230705,090000,3606062,720,718,720,711,5027