KissMeData/011300/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185100,8728712260,2260,2260,2260,2260,46186
20230704,185000,8728712260,2260,2260,2260,2260,0
20230704,184900,8728712260,2260,2260,2260,2260,0
20230704,184800,8728712260,2260,2260,2260,2260,0
20230704,184700,8728712260,2260,2260,2260,2260,0
20230704,184600,8728712260,2260,2260,2260,2260,0
20230704,184500,8728712260,2260,2260,2260,2260,0
20230704,184400,8728712260,2260,2260,2260,2260,0
20230704,184300,8728712260,2260,2260,2260,2260,0
20230704,184200,8728712260,2260,2260,2260,2260,0
20230704,184100,8728712260,2260,2260,2260,2260,0
20230704,184000,8728712260,2260,2260,2260,2260,0
20230704,183900,8728712260,2260,2260,2260,2260,0
20230704,183800,8728712260,2260,2260,2260,2260,0
20230704,183700,8728712260,2260,2260,2260,2260,0
20230704,183600,8728712260,2260,2260,2260,2260,0
20230704,183500,8728712260,2260,2260,2260,2260,0
20230704,183400,8728712260,2260,2260,2260,2260,0
20230704,183300,8728712260,2260,2260,2260,2260,0
20230704,183200,8728712260,2260,2260,2260,2260,0
20230704,183100,8728712260,2260,2260,2260,2260,0
20230704,183000,8728712260,2260,2260,2260,2260,0
20230704,182900,8728712260,2260,2260,2260,2260,0
20230704,182800,8728712260,2260,2260,2260,2260,0
20230704,182700,8728712260,2260,2260,2260,2260,0
20230704,182600,8728712260,2260,2260,2260,2260,0
20230704,182500,8728712260,2260,2260,2260,2260,0
20230704,182400,8728712260,2260,2260,2260,2260,0
20230704,182300,8728712260,2260,2260,2260,2260,0
20230704,182200,8728712260,2260,2260,2260,2260,0
20230704,182100,8728712260,2260,2260,2260,2260,46186
20230704,182000,8728712260,2260,2260,2260,2260,0
20230704,181900,8728712260,2260,2260,2260,2260,0
20230704,181800,8728712260,2260,2260,2260,2260,0
20230704,181700,8728712260,2260,2260,2260,2260,0
20230704,181600,8728712260,2260,2260,2260,2260,0
20230704,181500,8728712260,2260,2260,2260,2260,0
20230704,181400,8728712260,2260,2260,2260,2260,0
20230704,181300,8728712260,2260,2260,2260,2260,0
20230704,181200,8728712260,2260,2260,2260,2260,0
20230704,181100,8728712260,2260,2260,2260,2260,0
20230704,181000,8728712260,2260,2260,2260,2260,0
20230704,180900,8728712260,2260,2260,2260,2260,0
20230704,180800,8728712260,2260,2260,2260,2260,0
20230704,180700,8728712260,2260,2260,2260,2260,0
20230704,180600,8728712260,2260,2260,2260,2260,0
20230704,180500,8728712260,2260,2260,2260,2260,0
20230704,180400,8728712260,2260,2260,2260,2260,0
20230704,180300,8728712260,2260,2260,2260,2260,0
20230704,180200,8728712260,2260,2260,2260,2260,0
20230704,180100,8728712260,2260,2260,2260,2260,0
20230704,180000,8728712260,2260,2260,2260,2260,0
20230704,175900,8728712260,2260,2260,2260,2260,0
20230704,175800,8728712260,2260,2260,2260,2260,0
20230704,175700,8728712260,2260,2260,2260,2260,0
20230704,175600,8728712260,2260,2260,2260,2260,0
20230704,175500,8728712260,2260,2260,2260,2260,0
20230704,175400,8728712260,2260,2260,2260,2260,0
20230704,175300,8728712260,2260,2260,2260,2260,0
20230704,175200,8728712260,2260,2260,2260,2260,0
20230704,175100,8728712260,2260,2260,2260,2260,46186
20230704,175000,8728712260,2260,2260,2260,2260,0
20230704,174900,8728712260,2260,2260,2260,2260,0
20230704,174800,8728712260,2260,2260,2260,2260,0
20230704,174700,8728712260,2260,2260,2260,2260,0
20230704,174600,8728712260,2260,2260,2260,2260,0
20230704,174500,8728712260,2260,2260,2260,2260,0
20230704,174400,8728712260,2260,2260,2260,2260,0
20230704,174300,8728712260,2260,2260,2260,2260,0
20230704,174200,8728712260,2260,2260,2260,2260,0
20230704,174100,8728712260,2260,2260,2260,2260,0
20230704,174000,8728712260,2260,2260,2260,2260,0
20230704,173900,8728712260,2260,2260,2260,2260,0
20230704,173800,8728712260,2260,2260,2260,2260,0
20230704,173700,8728712260,2260,2260,2260,2260,0
20230704,173600,8728712260,2260,2260,2260,2260,0
20230704,173500,8728712260,2260,2260,2260,2260,0
20230704,173400,8728712260,2260,2260,2260,2260,0
20230704,173300,8728712260,2260,2260,2260,2260,0
20230704,173200,8728712260,2260,2260,2260,2260,0
20230704,173100,8728712260,2260,2260,2260,2260,0
20230704,173000,8728712260,2260,2260,2260,2260,0
20230704,172900,8728712260,2260,2260,2260,2260,0
20230704,172800,8728712260,2260,2260,2260,2260,0
20230704,172700,8728712260,2260,2260,2260,2260,0
20230704,172600,8728712260,2260,2260,2260,2260,0
20230704,172500,8728712260,2260,2260,2260,2260,0
20230704,172400,8728712260,2260,2260,2260,2260,0
20230704,172300,8728712260,2260,2260,2260,2260,0
20230704,172200,8728712260,2260,2260,2260,2260,0
20230704,172100,8728712260,2260,2260,2260,2260,46186
20230704,172000,8728712260,2260,2260,2260,2260,0
20230704,171900,8728712260,2260,2260,2260,2260,0
20230704,171800,8728712260,2260,2260,2260,2260,0
20230704,171700,8728712260,2260,2260,2260,2260,0
20230704,171600,8728712260,2260,2260,2260,2260,0
20230704,171500,8728712260,2260,2260,2260,2260,0
20230704,171400,8728712260,2260,2260,2260,2260,0
20230704,171300,8728712260,2260,2260,2260,2260,0
20230704,171200,8728712260,2260,2260,2260,2260,0
20230704,171100,8728712260,2260,2260,2260,2260,0
20230704,171000,8728712260,2260,2260,2260,2260,0
20230704,170900,8728712260,2260,2260,2260,2260,0
20230704,170800,8728712260,2260,2260,2260,2260,0
20230704,170700,8728712260,2260,2260,2260,2260,0
20230704,170600,8728712260,2260,2260,2260,2260,0
20230704,170500,8728712260,2260,2260,2260,2260,0
20230704,170400,8728712260,2260,2260,2260,2260,0
20230704,170300,8728712260,2260,2260,2260,2260,0
20230704,170200,8728712260,2260,2260,2260,2260,0
20230704,170100,8728712260,2260,2260,2260,2260,0
20230704,170000,8728712260,2260,2260,2260,2260,0
20230704,165900,8728712260,2260,2260,2260,2260,0
20230704,165800,8728712260,2260,2260,2260,2260,0
20230704,165700,8728712260,2260,2260,2260,2260,0
20230704,165600,8728712260,2260,2260,2260,2260,0
20230704,165500,8728712260,2260,2260,2260,2260,0
20230704,165400,8728712260,2260,2260,2260,2260,0
20230704,165300,8728712260,2260,2260,2260,2260,0
20230704,165200,8728712260,2260,2260,2260,2260,0
20230704,165100,8728712260,2260,2260,2260,2260,46186
20230704,165000,8728712260,2260,2260,2260,2260,0
20230704,164900,8728712260,2260,2260,2260,2260,0
20230704,164800,8728712260,2260,2260,2260,2260,0
20230704,164700,8728712260,2260,2260,2260,2260,0
20230704,164600,8728712260,2260,2260,2260,2260,0
20230704,164500,8728712260,2260,2260,2260,2260,0
20230704,164400,8728712260,2260,2260,2260,2260,0
20230704,164300,8728712260,2260,2260,2260,2260,0
20230704,164200,8728712260,2260,2260,2260,2260,0
20230704,164100,8728712260,2260,2260,2260,2260,0
20230704,164000,8728712260,2260,2260,2260,2260,0
20230704,163900,8728712260,2260,2260,2260,2260,0
20230704,163800,8728712260,2260,2260,2260,2260,0
20230704,163700,8728712260,2260,2260,2260,2260,0
20230704,163600,8728712260,2260,2260,2260,2260,0
20230704,163500,8728712260,2260,2260,2260,2260,0
20230704,163400,8728712260,2260,2260,2260,2260,0
20230704,163300,8728712260,2260,2260,2260,2260,0
20230704,163200,8728712260,2260,2260,2260,2260,0
20230704,163100,8728712260,2260,2260,2260,2260,0
20230704,163000,8728712260,2260,2260,2260,2260,0
20230704,162900,8728712260,2260,2260,2260,2260,0
20230704,162800,8728712260,2260,2260,2260,2260,0
20230704,162700,8728712260,2260,2260,2260,2260,0
20230704,162600,8728712260,2260,2260,2260,2260,0
20230704,162500,8728712260,2260,2260,2260,2260,0
20230704,162400,8728712260,2260,2260,2260,2260,0
20230704,162300,8728712260,2260,2260,2260,2260,0
20230704,162200,8728712260,2260,2260,2260,2260,0
20230704,162100,8728712260,2260,2260,2260,2260,46186
20230704,162000,8728712260,2260,2260,2260,2260,0
20230704,161900,8728712260,2260,2260,2260,2260,0
20230704,161800,8728712260,2260,2260,2260,2260,0
20230704,161700,8728712260,2260,2260,2260,2260,0
20230704,161600,8728712260,2260,2260,2260,2260,0
20230704,161500,8728712260,2260,2260,2260,2260,0
20230704,161400,8728712260,2260,2260,2260,2260,0
20230704,161300,8728712260,2260,2260,2260,2260,0
20230704,161200,8728712260,2260,2260,2260,2260,0
20230704,161100,8728712260,2260,2260,2260,2260,0
20230704,161000,8728712260,2260,2260,2260,2260,0
20230704,160900,8728712260,2260,2260,2260,2260,0
20230704,160800,8728712260,2260,2260,2260,2260,0
20230704,160700,8728712260,2260,2260,2260,2260,0
20230704,160600,8728712260,2260,2260,2260,2260,0
20230704,160500,8728712260,2260,2260,2260,2260,0
20230704,160400,8728712260,2260,2260,2260,2260,0
20230704,160300,8728712260,2260,2260,2260,2260,0
20230704,160200,8728712260,2260,2260,2260,2260,0
20230704,160100,8728712260,2260,2260,2260,2260,0
20230704,160000,8728712260,2260,2260,2260,2260,0
20230704,155900,8728712260,2260,2260,2260,2260,0
20230704,155800,8728712260,2260,2260,2260,2260,0
20230704,155700,8728712260,2260,2260,2260,2260,0
20230704,155600,8728712260,2260,2260,2260,2260,0
20230704,155500,8728712260,2260,2260,2260,2260,0
20230704,155400,8728712260,2260,2260,2260,2260,0
20230704,155300,8728712260,2260,2260,2260,2260,0
20230704,155200,8728712260,2260,2260,2260,2260,0
20230704,155100,8728712260,2260,2260,2260,2260,46186
20230704,155000,8728712260,2260,2260,2260,2260,0
20230704,154900,8728712260,2260,2260,2260,2260,0
20230704,154800,8728712260,2260,2260,2260,2260,0
20230704,154700,8728712260,2260,2260,2260,2260,0
20230704,154600,8728712260,2260,2260,2260,2260,0
20230704,154500,8728712260,2260,2260,2260,2260,0
20230704,154400,8728712260,2260,2260,2260,2260,0
20230704,154300,8728712260,2260,2260,2260,2260,0
20230704,154200,8728712260,2260,2260,2260,2260,0
20230704,154100,8728712260,2260,2260,2260,2260,0
20230704,154000,8728712260,2260,2260,2260,2260,0
20230704,153900,8728712260,2260,2260,2260,2260,0
20230704,153800,8728712260,2260,2260,2260,2260,0
20230704,153700,8728712260,2260,2260,2260,2260,0
20230704,153600,8728712260,2260,2260,2260,2260,0
20230704,153500,8728712260,2260,2260,2260,2260,0
20230704,153400,8728712260,2260,2260,2260,2260,0
20230704,153300,8728712260,2260,2260,2260,2260,0
20230704,153200,8728712260,2260,2260,2260,2260,0
20230704,153100,8728712260,2260,2260,2260,2260,0
20230704,153000,8728712260,2260,2260,2260,2260,46186
20230704,152900,8624331900,2265,2265,2265,2265,0
20230704,152800,8624331900,2265,2265,2265,2265,0
20230704,152700,8624331900,2265,2265,2265,2265,0
20230704,152600,8624331900,2265,2265,2265,2265,0
20230704,152500,8624331900,2265,2265,2265,2265,0
20230704,152400,8624331900,2265,2265,2265,2265,0
20230704,152300,8624331900,2265,2265,2265,2265,0
20230704,152200,8624331900,2265,2265,2265,2265,0
20230704,152100,8624331900,2265,2265,2265,2265,0
20230704,152000,8624331900,2265,2265,2265,2265,0
20230704,151900,8624331900,2265,2275,2275,2265,707
20230704,151800,8622726875,2270,2265,2275,2265,8348
20230704,151700,8603804275,2270,2270,2270,2265,2741
20230704,151600,8597585910,2270,2275,2275,2270,2052
20230704,151500,8592925705,2275,2270,2275,2270,3926
20230704,151400,8584013485,2270,2270,2270,2270,4710
20230704,151300,8573321785,2270,2275,2275,2270,2628
20230704,151200,8567348725,2275,2275,2275,2275,2254
20230704,151100,8562220875,2280,2280,2280,2280,97
20230704,151000,8561999715,2280,2270,2280,2270,2481
20230704,150900,8556356315,2270,2275,2275,2270,1247
20230704,150800,8553520620,2270,2275,2275,2270,665
20230704,150700,8552010940,2275,2275,2275,2275,1300
20230704,150600,8549053440,2275,2275,2275,2275,200
20230704,150500,8548598440,2275,2275,2275,2275,10
20230704,150400,8548575690,2275,2275,2275,2275,503
20230704,150300,8547431365,2270,2270,2270,2270,0
20230704,150200,8547431365,2270,2275,2280,2270,2087
20230704,150100,8542689790,2275,2275,2275,2275,347
20230704,150000,8541900365,2280,2275,2280,2270,202
20230704,145900,8541441810,2275,2275,2275,2275,1529
20230704,145800,8537963335,2275,2280,2280,2275,82
20230704,145700,8537776775,2275,2275,2275,2275,9
20230704,145600,8537756300,2275,2275,2275,2275,1773
20230704,145500,8533722725,2275,2275,2275,2275,545
20230704,145400,8532482850,2280,2280,2280,2275,1391
20230704,145300,8529316465,2280,2280,2280,2280,10
20230704,145200,8529293665,2275,2275,2275,2275,158
20230704,145100,8528934215,2280,2275,2280,2275,2403
20230704,145000,8523460380,2270,2270,2270,2270,1214
20230704,144900,8520704600,2275,2275,2275,2275,1699
20230704,144800,8516839375,2270,2270,2270,2270,1181
20230704,144700,8514158505,2270,2270,2270,2270,0
20230704,144600,8514158505,2270,2270,2270,2270,1237
20230704,144500,8511350515,2270,2270,2270,2270,150
20230704,144400,8511010015,2275,2270,2275,2270,72
20230704,144300,8510846565,2275,2270,2275,2270,968
20230704,144200,8508649195,2270,2270,2270,2270,955
20230704,144100,8506481345,2270,2270,2270,2265,1004
20230704,144000,8504202765,2270,2270,2270,2270,79
20230704,143900,8504023435,2270,2280,2280,2270,1603
20230704,143800,8500384615,2275,2270,2275,2270,3908
20230704,143700,8491494915,2265,2270,2270,2265,462
20230704,143600,8490446740,2270,2270,2270,2270,23
20230704,143500,8490394530,2275,2275,2275,2275,943
20230704,143400,8488249205,2275,2275,2275,2275,1365
20230704,143300,8485143830,2275,2275,2275,2275,100
20230704,143200,8484916330,2275,2275,2275,2275,0
20230704,143100,8484916330,2275,2270,2275,2270,3012
20230704,143000,8478079030,2265,2265,2265,2265,0
20230704,142900,8478079030,2265,2265,2265,2265,90
20230704,142800,8477875180,2265,2265,2265,2265,1542
20230704,142700,8474382550,2265,2260,2265,2260,2630
20230704,142600,8468426460,2265,2270,2270,2265,1921
20230704,142500,8464075390,2265,2265,2265,2260,1354
20230704,142400,8461009085,2265,2265,2265,2260,2580
20230704,142300,8455165735,2260,2260,2265,2260,5507
20230704,142200,8442719890,2265,2265,2265,2265,0
20230704,142100,8442719890,2265,2260,2265,2260,3204
20230704,142000,8435478795,2260,2260,2260,2260,2429
20230704,141900,8429989255,2260,2260,2260,2260,0
20230704,141800,8429989255,2260,2260,2260,2260,150
20230704,141700,8429650255,2260,2260,2260,2260,1534
20230704,141600,8426183415,2260,2260,2265,2260,2843
20230704,141500,8419758230,2260,2260,2260,2260,27
20230704,141400,8419697210,2260,2255,2260,2255,352
20230704,141300,8418902140,2260,2260,2260,2260,0
20230704,141200,8418902140,2260,2260,2260,2260,0
20230704,141100,8418902140,2260,2260,2260,2260,5
20230704,141000,8418890840,2260,2260,2260,2255,333
20230704,140900,8418139915,2260,2265,2265,2260,739
20230704,140800,8416466100,2255,2255,2255,2255,1
20230704,140700,8416463845,2265,2265,2265,2265,0
20230704,140600,8416463845,2265,2265,2265,2265,1
20230704,140500,8416461580,2255,2255,2255,2255,100
20230704,140400,8416236080,2255,2255,2255,2255,40
20230704,140300,8416145880,2255,2260,2260,2255,1040
20230704,140200,8413800675,2265,2255,2265,2255,859
20230704,140100,8411861115,2255,2255,2255,2255,200
20230704,140000,8411410115,2260,2260,2260,2260,100
20230704,135900,8411184115,2260,2260,2260,2260,1
20230704,135800,8411181855,2260,2260,2260,2260,5
20230704,135700,8411170555,2255,2255,2255,2255,600
20230704,135600,8409817555,2255,2255,2255,2255,561
20230704,135500,8408552500,2260,2260,2260,2260,27
20230704,135400,8408491480,2255,2255,2255,2255,4
20230704,135300,8408482460,2255,2255,2255,2255,2376
20230704,135200,8403124580,2260,2255,2260,2255,477
20230704,135100,8402048940,2260,2260,2260,2260,0
20230704,135000,8402048940,2260,2260,2260,2260,0
20230704,134900,8402048940,2260,2260,2260,2260,230
20230704,134800,8401529140,2260,2260,2260,2260,2152
20230704,134700,8396665620,2265,2265,2265,2265,421
20230704,134600,8395712055,2265,2265,2265,2265,1
20230704,134500,8395709790,2255,2265,2265,2255,301
20230704,134400,8395031025,2255,2255,2255,2255,704
20230704,134300,8393443505,2255,2255,2260,2255,702
20230704,134200,8391857995,2255,2255,2255,2255,80
20230704,134100,8391677595,2255,2255,2255,2255,208
20230704,134000,8391208555,2260,2260,2260,2260,884
20230704,133900,8389210715,2260,2260,2260,2260,4800
20230704,133800,8378362715,2265,2260,2265,2260,2
20230704,133700,8378358190,2265,2260,2265,2260,1501
20230704,133600,8374965925,2265,2265,2265,2265,1000
20230704,133500,8372700925,2265,2260,2265,2260,1403
20230704,133400,8369530130,2260,2265,2265,2260,610
20230704,133300,8368151480,2260,2260,2260,2260,29
20230704,133200,8368085940,2265,2265,2265,2265,20
20230704,133100,8368040640,2260,2260,2260,2260,2000
20230704,133000,8363520640,2265,2265,2265,2265,0
20230704,132900,8363520640,2265,2265,2265,2265,0
20230704,132800,8363520640,2265,2265,2265,2265,0
20230704,132700,8363520640,2265,2265,2265,2255,265
20230704,132600,8362922425,2265,2260,2265,2255,23
20230704,132500,8362870470,2265,2260,2265,2260,363
20230704,132400,8362050080,2260,2260,2260,2260,664
20230704,132300,8360549440,2260,2260,2260,2260,2
20230704,132200,8360544920,2260,2255,2260,2255,1164
20230704,132100,8357914415,2255,2255,2255,2255,359
20230704,132000,8357104870,2250,2255,2255,2250,650
20230704,131900,8355642360,2260,2250,2260,2250,22
20230704,131800,8355592840,2250,2250,2250,2250,35
20230704,131700,8355514090,2250,2250,2250,2250,2233
20230704,131600,8350489840,2250,2255,2255,2250,5014
20230704,131500,8339198515,2260,2260,2260,2260,13
20230704,131400,8339169135,2260,2260,2260,2260,0
20230704,131300,8339169135,2260,2255,2260,2255,147
20230704,131200,8338837415,2255,2255,2255,2255,2074
20230704,131100,8334160545,2250,2250,2250,2250,0
20230704,131000,8334160545,2250,2250,2250,2250,2887
20230704,130900,8327664795,2250,2250,2250,2250,3394
20230704,130800,8320028295,2260,2250,2260,2250,52
20230704,130700,8319911285,2255,2255,2255,2255,329
20230704,130600,8319169390,2255,2255,2255,2255,468
20230704,130500,8318114050,2255,2255,2255,2255,2
20230704,130400,8318109540,2255,2250,2255,2250,72
20230704,130300,8317947520,2250,2255,2255,2250,3766
20230704,130200,8309473985,2255,2255,2260,2255,210
20230704,130100,8309000420,2255,2255,2260,2255,24
20230704,130000,8308946290,2255,2260,2260,2255,144
20230704,125900,8308621120,2255,2255,2260,2250,427
20230704,125800,8307658605,2260,2255,2260,2255,309
20230704,125700,8306961805,2255,2255,2260,2250,1619
20230704,125600,8303315775,2255,2255,2255,2255,238
20230704,125500,8302779085,2255,2260,2260,2255,347
20230704,125400,8301996100,2265,2265,2265,2265,0
20230704,125300,8301996100,2265,2265,2265,2265,0
20230704,125200,8301996100,2265,2265,2265,2265,0
20230704,125100,8301996100,2265,2265,2265,2255,17
20230704,125000,8301957635,2265,2265,2265,2265,0
20230704,124900,8301957635,2265,2265,2265,2265,1
20230704,124800,8301955370,2260,2260,2260,2260,11
20230704,124700,8301930510,2265,2265,2265,2265,0
20230704,124600,8301930510,2265,2265,2265,2265,32
20230704,124500,8301858030,2265,2255,2265,2250,4066
20230704,124400,8292706935,2265,2265,2265,2265,1
20230704,124300,8292704670,2260,2265,2265,2260,196
20230704,124200,8292260745,2265,2265,2265,2265,1
20230704,124100,8292258480,2255,2255,2255,2255,312
20230704,124000,8291554920,2265,2255,2265,2255,1926
20230704,123900,8287211780,2255,2260,2270,2255,2207
20230704,123800,8282224890,2255,2255,2260,2255,6897
20230704,123700,8266664000,2255,2260,2260,2255,4459
20230704,123600,8256587445,2260,2260,2260,2260,100
20230704,123500,8256361445,2275,2270,2275,2270,224
20230704,123400,8255852355,2275,2270,2275,2270,777
20230704,123300,8254085835,2275,2265,2275,2260,2012
20230704,123200,8249536045,2280,2275,2280,2275,3476
20230704,123100,8241616665,2265,2265,2265,2265,52
20230704,123000,8241498885,2265,2255,2265,2255,966
20230704,122900,8239319975,2255,2255,2255,2255,1270
20230704,122800,8236456125,2250,2250,2250,2250,78
20230704,122700,8236280625,2250,2260,2260,2250,19975
20230704,122600,8191294900,2260,2260,2260,2255,15492
20230704,122500,8156357195,2260,2265,2265,2255,5404
20230704,122400,8144150010,2265,2265,2265,2265,1200
20230704,122300,8141432010,2270,2265,2270,2265,12
20230704,122200,8141404825,2260,2270,2270,2260,17984
20230704,122100,8100727520,2265,2275,2275,2265,4463
20230704,122000,8090609170,2275,2270,2275,2270,213
20230704,121900,8090124600,2275,2275,2275,2275,632
20230704,121800,8088686800,2280,2280,2280,2280,630
20230704,121700,8087250400,2280,2280,2280,2280,147
20230704,121600,8086915240,2280,2280,2280,2280,0
20230704,121500,8086915240,2280,2280,2280,2270,521
20230704,121400,8085728070,2280,2270,2280,2270,2
20230704,121300,8085723520,2265,2275,2285,2265,1673
20230704,121200,8081907845,2270,2270,2270,2270,460
20230704,121100,8080863645,2270,2270,2270,2270,1739
20230704,121000,8076916115,2270,2270,2270,2270,1
20230704,120900,8076913845,2270,2270,2270,2270,90
20230704,120800,8076709545,2270,2270,2270,2270,123
20230704,120700,8076430335,2270,2275,2275,2270,1345
20230704,120600,8073375460,2275,2275,2285,2275,1092
20230704,120500,8070886010,2275,2275,2275,2275,78
20230704,120400,8070708560,2275,2270,2275,2270,833
20230704,120300,8068817365,2270,2270,2270,2270,500
20230704,120200,8067682365,2270,2270,2270,2270,279
20230704,120100,8067049035,2270,2270,2270,2270,547
20230704,120000,8065807345,2270,2270,2270,2270,945
20230704,115900,8063662195,2275,2280,2280,2275,456
20230704,115800,8062624785,2285,2285,2285,2285,155
20230704,115700,8062270610,2280,2270,2280,2270,5052
20230704,115600,8050754010,2280,2270,2280,2270,201
20230704,115500,8050297730,2270,2275,2275,2270,7938
20230704,115400,8032239560,2280,2275,2280,2275,1261
20230704,115300,8029368055,2275,2275,2275,2275,1911
20230704,115200,8025020530,2275,2275,2275,2270,134
20230704,115100,8024716330,2270,2275,2275,2270,911
20230704,115000,8022644035,2275,2275,2275,2275,243
20230704,114900,8022091210,2270,2270,2270,2270,143
20230704,114800,8021766600,2270,2270,2270,2270,0
20230704,114700,8021766600,2270,2270,2270,2270,0
20230704,114600,8021766600,2270,2270,2270,2270,1064
20230704,114500,8019351320,2270,2270,2270,2270,0
20230704,114400,8019351320,2270,2270,2270,2270,510
20230704,114300,8018193620,2270,2270,2270,2270,2183
20230704,114200,8013238210,2270,2270,2270,2270,0
20230704,114100,8013238210,2270,2270,2270,2270,143
20230704,114000,8012913600,2265,2265,2265,2265,0
20230704,113900,8012913600,2265,2265,2265,2265,3
20230704,113800,8012906805,2265,2260,2265,2260,3109
20230704,113700,8005880085,2260,2275,2275,2260,874
20230704,113600,8003900335,2275,2265,2275,2260,1547
20230704,113500,8000398980,2265,2265,2265,2265,1203
20230704,113400,7997674185,2265,2265,2265,2265,6166
20230704,113300,7983708195,2265,2265,2265,2265,10000
20230704,113200,7961058195,2265,2265,2265,2265,300
20230704,113100,7960378695,2265,2265,2265,2265,10
20230704,113000,7960356045,2265,2270,2270,2265,2800
20230704,112900,7954012695,2275,2280,2280,2275,525
20230704,112800,7952818295,2280,2270,2280,2270,954
20230704,112700,7950648975,2270,2270,2270,2270,2000
20230704,112600,7946108975,2270,2270,2270,2270,134
20230704,112500,7945804795,2270,2270,2270,2270,25
20230704,112400,7945748045,2265,2265,2265,2265,126
20230704,112300,7945462655,2265,2265,2265,2265,10
20230704,112200,7945440005,2265,2265,2265,2265,1
20230704,112100,7945437740,2270,2270,2270,2270,0
20230704,112000,7945437740,2270,2270,2270,2270,600
20230704,111900,7944075740,2280,2275,2280,2275,5331
20230704,111800,7931942715,2275,2270,2275,2270,464
20230704,111700,7930887605,2265,2265,2265,2265,0
20230704,111600,7930887605,2265,2265,2265,2265,965
20230704,111500,7928701880,2265,2265,2265,2265,500
20230704,111400,7927569380,2270,2270,2270,2270,10
20230704,111300,7927546680,2270,2270,2270,2260,3010
20230704,111200,7920713990,2270,2270,2275,2265,766
20230704,111100,7918977010,2275,2260,2275,2255,10345
20230704,111000,7895602040,2260,2260,2260,2260,12
20230704,110900,7895574920,2260,2260,2260,2260,221
20230704,110800,7895075460,2260,2260,2260,2260,537
20230704,110700,7893861840,2260,2265,2265,2260,210
20230704,110600,7893387135,2265,2265,2270,2265,3045
20230704,110500,7886488085,2265,2260,2265,2260,1397
20230704,110400,7883325575,2260,2265,2265,2260,1276
20230704,110300,7880439815,2265,2275,2275,2265,2878
20230704,110200,7873917635,2275,2265,2275,2265,1547
20230704,110100,7870403000,2270,2270,2270,2270,10
20230704,110000,7870380300,2270,2270,2270,2270,1216
20230704,105900,7867619980,2270,2270,2270,2265,122
20230704,105800,7867343550,2270,2260,2270,2260,843
20230704,105700,7865437820,2260,2265,2265,2260,1929
20230704,105600,7861070865,2265,2265,2265,2265,196
20230704,105500,7860626925,2265,2270,2270,2265,46
20230704,105400,7860522675,2265,2265,2265,2265,18
20230704,105300,7860481905,2265,2265,2265,2260,1959
20230704,105200,7856044785,2265,2265,2265,2265,0
20230704,105100,7856044785,2265,2260,2270,2260,918
20230704,105000,7853968690,2265,2265,2265,2260,10695
20230704,104900,7829744760,2270,2275,2275,2270,1693
20230704,104800,7825901550,2275,2275,2280,2275,10537
20230704,104700,7801927860,2280,2280,2285,2280,1445
20230704,104600,7798633255,2285,2285,2285,2285,200
20230704,104500,7798176255,2285,2285,2285,2285,1592
20230704,104400,7794538535,2285,2285,2285,2280,792
20230704,104300,7792728960,2280,2280,2280,2280,3502
20230704,104200,7784744400,2285,2290,2290,2285,1793
20230704,104100,7780647195,2290,2285,2290,2285,1374
20230704,104000,7777500740,2290,2285,2290,2280,2727
20230704,103900,7771265680,2275,2270,2285,2270,2116
20230704,103800,7766449605,2270,2260,2270,2260,12397
20230704,103700,7738385580,2260,2270,2270,2260,6541
20230704,103600,7723578920,2270,2280,2280,2270,5309
20230704,103500,7711481300,2285,2295,2295,2280,4105
20230704,103400,7702104230,2290,2285,2300,2280,5221
20230704,103300,7690135040,2285,2270,2305,2265,15195
20230704,103200,7655295085,2270,2265,2270,2260,1204
20230704,103100,7652568820,2265,2260,2265,2255,4285
20230704,103000,7642882190,2260,2260,2260,2260,102
20230704,102900,7642651670,2265,2260,2265,2260,6880
20230704,102800,7627096150,2260,2260,2265,2255,5108
20230704,102700,7615576435,2260,2255,2260,2255,3336
20230704,102600,7608038930,2255,2260,2260,2255,1736
20230704,102500,7604119760,2265,2255,2265,2255,450
20230704,102400,7603100940,2255,2260,2265,2255,1950
20230704,102300,7598697095,2260,2260,2260,2250,10388
20230704,102200,7575287980,2255,2255,2260,2250,2796
20230704,102100,7568983870,2255,2250,2260,2250,4629
20230704,102000,7558559480,2255,2250,2260,2250,6061
20230704,101900,7544919420,2265,2250,2285,2250,5997
20230704,101800,7531387105,2250,2250,2265,2250,4115
20230704,101700,7522117965,2250,2255,2255,2250,1030
20230704,101600,7519799660,2255,2255,2255,2250,3669
20230704,101500,7511533905,2255,2255,2270,2255,7378
20230704,101400,7494866475,2250,2255,2260,2250,11143
20230704,101300,7469755520,2255,2270,2270,2255,34990
20230704,101200,7390604485,2270,2275,2280,2270,13246
20230704,101100,7360513725,2275,2285,2285,2270,20153
20230704,101000,7314599110,2280,2290,2290,2280,9111
20230704,100900,7293786925,2290,2290,2295,2290,1453
20230704,100800,7290457275,2285,2295,2295,2285,10674
20230704,100700,7265988435,2290,2300,2300,2285,3902
20230704,100600,7257033445,2290,2270,2300,2270,9334
20230704,100500,7235702505,2280,2270,2280,2265,3136
20230704,100400,7228588230,2265,2270,2270,2265,7250
20230704,100300,7212142115,2270,2275,2275,2265,3833
20230704,100200,7203447145,2265,2270,2285,2265,16749
20230704,100100,7165419385,2270,2275,2280,2260,17298
20230704,100000,7126204915,2275,2280,2285,2275,21731
20230704,095900,7076669750,2280,2300,2300,2280,8064
20230704,095800,7058189940,2300,2280,2300,2275,19486
20230704,095700,7013611975,2275,2285,2290,2275,13449
20230704,095600,6982920820,2285,2310,2310,2285,24352
20230704,095500,6927033640,2310,2305,2320,2305,10603
20230704,095400,6902551270,2300,2295,2315,2290,15551
20230704,095300,6866737045,2290,2295,2305,2290,23121
20230704,095200,6813575390,2295,2290,2300,2290,9011
20230704,095100,6792884510,2290,2290,2300,2285,7648
20230704,095000,6775365860,2290,2285,2300,2275,14443
20230704,094900,6742290575,2275,2300,2305,2270,36471
20230704,094800,6659039800,2305,2300,2310,2290,17648
20230704,094700,6618544135,2290,2295,2310,2280,93962
20230704,094600,6403087685,2295,2270,2310,2265,89758
20230704,094500,6197883275,2270,2250,2280,2205,310070
20230704,094400,5502796870,2250,2350,2370,2250,322854
20230704,094300,4757564630,2325,2360,2400,2320,422095
20230704,094200,3756758880,2495,2495,2495,2495,0
20230704,094100,3756758880,2495,2305,2495,2280,452649
20230704,094000,2662213585,2290,2375,2450,2260,395954
20230704,093900,1728122225,2365,2380,2385,2365,68820
20230704,093800,1564561195,2370,2365,2385,2355,63899
20230704,093700,1413200685,2360,2365,2370,2360,35442
20230704,093600,1329458305,2365,2370,2370,2350,43818
20230704,093500,1225973430,2365,2350,2365,2350,61519
20230704,093400,1080730490,2350,2355,2355,2345,23951
20230704,093300,1024382020,2355,2340,2360,2335,69325
20230704,093200,861559460,2335,2340,2340,2330,13901
20230704,093100,829080850,2330,2345,2345,2330,20378
20230704,093000,781384730,2345,2310,2345,2310,46165
20230704,092900,673370290,2330,2310,2330,2305,25976
20230704,092800,612951690,2310,2310,2320,2310,1847
20230704,092700,608684300,2310,2295,2310,2295,18505
20230704,092600,566119645,2295,2295,2295,2290,8376
20230704,092500,546899930,2300,2295,2300,2295,1838
20230704,092400,542681480,2295,2295,2295,2295,1739
20230704,092300,538690475,2295,2295,2300,2295,2451
20230704,092200,533064715,2295,2295,2300,2295,790
20230704,092100,531251410,2300,2305,2305,2300,2580
20230704,092000,525317405,2310,2320,2325,2310,17181
20230704,091900,485532045,2320,2320,2325,2315,12997
20230704,091800,455379520,2315,2305,2320,2305,4471
20230704,091700,445018065,2305,2330,2330,2305,17865
20230704,091600,403539335,2325,2320,2330,2315,13216
20230704,091500,372798985,2320,2305,2330,2305,20276
20230704,091400,325792870,2310,2305,2315,2290,13925
20230704,091300,293684300,2305,2300,2315,2285,18018
20230704,091200,252174570,2295,2265,2295,2265,7981
20230704,091100,233916255,2265,2275,2275,2265,5137
20230704,091000,222262180,2275,2275,2275,2275,1350
20230704,090900,219190930,2275,2290,2290,2275,6759
20230704,090800,203747540,2290,2275,2290,2275,9595
20230704,090700,181873660,2275,2280,2280,2270,3618
20230704,090600,173650500,2285,2265,2285,2260,10405
20230704,090500,150037265,2260,2240,2260,2235,14073
20230704,090400,118461185,2230,2235,2250,2230,3836
20230704,090300,109903965,2225,2260,2265,2225,19260
20230704,090200,66714115,2270,2250,2275,2250,6665
20230704,090100,51666100,2250,2230,2250,2220,2641
20230704,090000,45779960,2230,2270,2275,2230,20231