KissMeData/011300/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,185200,5514595460,2300,2300,2300,2300,24652
20230706,185100,5514595460,2300,2300,2300,2300,0
20230706,185000,5514595460,2300,2300,2300,2300,0
20230706,184900,5514595460,2300,2300,2300,2300,0
20230706,184800,5514595460,2300,2300,2300,2300,0
20230706,184700,5514595460,2300,2300,2300,2300,0
20230706,184600,5514595460,2300,2300,2300,2300,0
20230706,184500,5514595460,2300,2300,2300,2300,0
20230706,184400,5514595460,2300,2300,2300,2300,0
20230706,184300,5514595460,2300,2300,2300,2300,0
20230706,184200,5514595460,2300,2300,2300,2300,0
20230706,184100,5514595460,2300,2300,2300,2300,0
20230706,184000,5514595460,2300,2300,2300,2300,0
20230706,183900,5514595460,2300,2300,2300,2300,0
20230706,183800,5514595460,2300,2300,2300,2300,0
20230706,183700,5514595460,2300,2300,2300,2300,0
20230706,183600,5514595460,2300,2300,2300,2300,0
20230706,183500,5514595460,2300,2300,2300,2300,0
20230706,183400,5514595460,2300,2300,2300,2300,0
20230706,183300,5514595460,2300,2300,2300,2300,0
20230706,183200,5514595460,2300,2300,2300,2300,0
20230706,183100,5514595460,2300,2300,2300,2300,0
20230706,183000,5514595460,2300,2300,2300,2300,0
20230706,182900,5514595460,2300,2300,2300,2300,0
20230706,182800,5514595460,2300,2300,2300,2300,0
20230706,182700,5514595460,2300,2300,2300,2300,0
20230706,182600,5514595460,2300,2300,2300,2300,0
20230706,182500,5514595460,2300,2300,2300,2300,0
20230706,182400,5514595460,2300,2300,2300,2300,0
20230706,182300,5514595460,2300,2300,2300,2300,0
20230706,182200,5514595460,2300,2300,2300,2300,24652
20230706,182100,5514595460,2300,2300,2300,2300,0
20230706,182000,5514595460,2300,2300,2300,2300,0
20230706,181900,5514595460,2300,2300,2300,2300,0
20230706,181800,5514595460,2300,2300,2300,2300,0
20230706,181700,5514595460,2300,2300,2300,2300,0
20230706,181600,5514595460,2300,2300,2300,2300,0
20230706,181500,5514595460,2300,2300,2300,2300,0
20230706,181400,5514595460,2300,2300,2300,2300,0
20230706,181300,5514595460,2300,2300,2300,2300,0
20230706,181200,5514595460,2300,2300,2300,2300,0
20230706,181100,5514595460,2300,2300,2300,2300,0
20230706,181000,5514595460,2300,2300,2300,2300,0
20230706,180900,5514595460,2300,2300,2300,2300,0
20230706,180800,5514595460,2300,2300,2300,2300,0
20230706,180700,5514595460,2300,2300,2300,2300,0
20230706,180600,5514595460,2300,2300,2300,2300,0
20230706,180500,5514595460,2300,2300,2300,2300,0
20230706,180400,5514595460,2300,2300,2300,2300,0
20230706,180300,5514595460,2300,2300,2300,2300,0
20230706,180200,5514595460,2300,2300,2300,2300,0
20230706,180100,5514595460,2300,2300,2300,2300,0
20230706,180000,5514595460,2300,2300,2300,2300,0
20230706,175900,5514595460,2300,2300,2300,2300,0
20230706,175800,5514595460,2300,2300,2300,2300,0
20230706,175700,5514595460,2300,2300,2300,2300,0
20230706,175600,5514595460,2300,2300,2300,2300,0
20230706,175500,5514595460,2300,2300,2300,2300,0
20230706,175400,5514595460,2300,2300,2300,2300,0
20230706,175300,5514595460,2300,2300,2300,2300,0
20230706,175200,5514595460,2300,2300,2300,2300,24652
20230706,175100,5514595460,2300,2300,2300,2300,0
20230706,175000,5514595460,2300,2300,2300,2300,0
20230706,174900,5514595460,2300,2300,2300,2300,0
20230706,174800,5514595460,2300,2300,2300,2300,0
20230706,174700,5514595460,2300,2300,2300,2300,0
20230706,174600,5514595460,2300,2300,2300,2300,0
20230706,174500,5514595460,2300,2300,2300,2300,0
20230706,174400,5514595460,2300,2300,2300,2300,0
20230706,174300,5514595460,2300,2300,2300,2300,0
20230706,174200,5514595460,2300,2300,2300,2300,0
20230706,174100,5514595460,2300,2300,2300,2300,0
20230706,174000,5514595460,2300,2300,2300,2300,0
20230706,173900,5514595460,2300,2300,2300,2300,0
20230706,173800,5514595460,2300,2300,2300,2300,0
20230706,173700,5514595460,2300,2300,2300,2300,0
20230706,173600,5514595460,2300,2300,2300,2300,0
20230706,173500,5514595460,2300,2300,2300,2300,0
20230706,173400,5514595460,2300,2300,2300,2300,0
20230706,173300,5514595460,2300,2300,2300,2300,0
20230706,173200,5514595460,2300,2300,2300,2300,0
20230706,173100,5514595460,2300,2300,2300,2300,0
20230706,173000,5514595460,2300,2300,2300,2300,0
20230706,172900,5514595460,2300,2300,2300,2300,0
20230706,172800,5514595460,2300,2300,2300,2300,0
20230706,172700,5514595460,2300,2300,2300,2300,0
20230706,172600,5514595460,2300,2300,2300,2300,0
20230706,172500,5514595460,2300,2300,2300,2300,0
20230706,172400,5514595460,2300,2300,2300,2300,0
20230706,172300,5514595460,2300,2300,2300,2300,0
20230706,172200,5514595460,2300,2300,2300,2300,24652
20230706,172100,5514595460,2300,2300,2300,2300,0
20230706,172000,5514595460,2300,2300,2300,2300,0
20230706,171900,5514595460,2300,2300,2300,2300,0
20230706,171800,5514595460,2300,2300,2300,2300,0
20230706,171700,5514595460,2300,2300,2300,2300,0
20230706,171600,5514595460,2300,2300,2300,2300,0
20230706,171500,5514595460,2300,2300,2300,2300,0
20230706,171400,5514595460,2300,2300,2300,2300,0
20230706,171300,5514595460,2300,2300,2300,2300,0
20230706,171200,5514595460,2300,2300,2300,2300,0
20230706,171100,5514595460,2300,2300,2300,2300,0
20230706,171000,5514595460,2300,2300,2300,2300,0
20230706,170900,5514595460,2300,2300,2300,2300,0
20230706,170800,5514595460,2300,2300,2300,2300,0
20230706,170700,5514595460,2300,2300,2300,2300,0
20230706,170600,5514595460,2300,2300,2300,2300,0
20230706,170500,5514595460,2300,2300,2300,2300,0
20230706,170400,5514595460,2300,2300,2300,2300,0
20230706,170300,5514595460,2300,2300,2300,2300,0
20230706,170200,5514595460,2300,2300,2300,2300,0
20230706,170100,5514595460,2300,2300,2300,2300,0
20230706,170000,5514595460,2300,2300,2300,2300,0
20230706,165900,5514595460,2300,2300,2300,2300,0
20230706,165800,5514595460,2300,2300,2300,2300,0
20230706,165700,5514595460,2300,2300,2300,2300,0
20230706,165600,5514595460,2300,2300,2300,2300,0
20230706,165500,5514595460,2300,2300,2300,2300,0
20230706,165400,5514595460,2300,2300,2300,2300,0
20230706,165300,5514595460,2300,2300,2300,2300,0
20230706,165200,5514595460,2300,2300,2300,2300,24652
20230706,165100,5514595460,2300,2300,2300,2300,0
20230706,165000,5514595460,2300,2300,2300,2300,0
20230706,164900,5514595460,2300,2300,2300,2300,0
20230706,164800,5514595460,2300,2300,2300,2300,0
20230706,164700,5514595460,2300,2300,2300,2300,0
20230706,164600,5514595460,2300,2300,2300,2300,0
20230706,164500,5514595460,2300,2300,2300,2300,0
20230706,164400,5514595460,2300,2300,2300,2300,0
20230706,164300,5514595460,2300,2300,2300,2300,0
20230706,164200,5514595460,2300,2300,2300,2300,0
20230706,164100,5514595460,2300,2300,2300,2300,0
20230706,164000,5514595460,2300,2300,2300,2300,0
20230706,163900,5514595460,2300,2300,2300,2300,0
20230706,163800,5514595460,2300,2300,2300,2300,0
20230706,163700,5514595460,2300,2300,2300,2300,0
20230706,163600,5514595460,2300,2300,2300,2300,0
20230706,163500,5514595460,2300,2300,2300,2300,0
20230706,163400,5514595460,2300,2300,2300,2300,0
20230706,163300,5514595460,2300,2300,2300,2300,0
20230706,163200,5514595460,2300,2300,2300,2300,0
20230706,163100,5514595460,2300,2300,2300,2300,0
20230706,163000,5514595460,2300,2300,2300,2300,0
20230706,162900,5514595460,2300,2300,2300,2300,0
20230706,162800,5514595460,2300,2300,2300,2300,0
20230706,162700,5514595460,2300,2300,2300,2300,0
20230706,162600,5514595460,2300,2300,2300,2300,0
20230706,162500,5514595460,2300,2300,2300,2300,0
20230706,162400,5514595460,2300,2300,2300,2300,0
20230706,162300,5514595460,2300,2300,2300,2300,0
20230706,162200,5514595460,2300,2300,2300,2300,24652
20230706,162100,5514595460,2300,2300,2300,2300,0
20230706,162000,5514595460,2300,2300,2300,2300,0
20230706,161900,5514595460,2300,2300,2300,2300,0
20230706,161800,5514595460,2300,2300,2300,2300,0
20230706,161700,5514595460,2300,2300,2300,2300,0
20230706,161600,5514595460,2300,2300,2300,2300,0
20230706,161500,5514595460,2300,2300,2300,2300,0
20230706,161400,5514595460,2300,2300,2300,2300,0
20230706,161300,5514595460,2300,2300,2300,2300,0
20230706,161200,5514595460,2300,2300,2300,2300,0
20230706,161100,5514595460,2300,2300,2300,2300,0
20230706,161000,5514595460,2300,2300,2300,2300,0
20230706,160900,5514595460,2300,2300,2300,2300,0
20230706,160800,5514595460,2300,2300,2300,2300,0
20230706,160700,5514595460,2300,2300,2300,2300,0
20230706,160600,5514595460,2300,2300,2300,2300,0
20230706,160500,5514595460,2300,2300,2300,2300,0
20230706,160400,5514595460,2300,2300,2300,2300,0
20230706,160300,5514595460,2300,2300,2300,2300,0
20230706,160200,5514595460,2300,2300,2300,2300,0
20230706,160100,5514595460,2300,2300,2300,2300,0
20230706,160000,5514595460,2300,2300,2300,2300,0
20230706,155900,5514595460,2300,2300,2300,2300,0
20230706,155800,5514595460,2300,2300,2300,2300,0
20230706,155700,5514595460,2300,2300,2300,2300,0
20230706,155600,5514595460,2300,2300,2300,2300,0
20230706,155500,5514595460,2300,2300,2300,2300,0
20230706,155400,5514595460,2300,2300,2300,2300,0
20230706,155300,5514595460,2300,2300,2300,2300,0
20230706,155200,5514595460,2300,2300,2300,2300,24652
20230706,155100,5514595460,2300,2300,2300,2300,0
20230706,155000,5514595460,2300,2300,2300,2300,0
20230706,154900,5514595460,2300,2300,2300,2300,0
20230706,154800,5514595460,2300,2300,2300,2300,0
20230706,154700,5514595460,2300,2300,2300,2300,0
20230706,154600,5514595460,2300,2300,2300,2300,0
20230706,154500,5514595460,2300,2300,2300,2300,0
20230706,154400,5514595460,2300,2300,2300,2300,0
20230706,154300,5514595460,2300,2300,2300,2300,0
20230706,154200,5514595460,2300,2300,2300,2300,0
20230706,154100,5514595460,2300,2300,2300,2300,0
20230706,154000,5514595460,2300,2300,2300,2300,0
20230706,153900,5514595460,2300,2300,2300,2300,0
20230706,153800,5514595460,2300,2300,2300,2300,0
20230706,153700,5514595460,2300,2300,2300,2300,0
20230706,153600,5514595460,2300,2300,2300,2300,0
20230706,153500,5514595460,2300,2300,2300,2300,0
20230706,153400,5514595460,2300,2300,2300,2300,0
20230706,153300,5514595460,2300,2300,2300,2300,0
20230706,153200,5514595460,2300,2300,2300,2300,0
20230706,153100,5514595460,2300,2300,2300,2300,0
20230706,153000,5514595460,2300,2300,2300,2300,24652
20230706,152900,5457895860,2290,2290,2290,2290,0
20230706,152800,5457895860,2290,2290,2290,2290,0
20230706,152700,5457895860,2290,2290,2290,2290,0
20230706,152600,5457895860,2290,2290,2290,2290,0
20230706,152500,5457895860,2290,2290,2290,2290,0
20230706,152400,5457895860,2290,2290,2290,2290,0
20230706,152300,5457895860,2290,2290,2290,2290,0
20230706,152200,5457895860,2290,2290,2290,2290,0
20230706,152100,5457895860,2290,2290,2290,2290,0
20230706,152000,5457895860,2290,2290,2290,2290,0
20230706,151900,5457895860,2290,2285,2290,2285,4337
20230706,151800,5447977565,2285,2290,2290,2285,3093
20230706,151700,5440908945,2290,2295,2295,2290,3008
20230706,151600,5434020585,2290,2290,2290,2285,6087
20230706,151500,5420081630,2290,2290,2290,2285,1525
20230706,151400,5416590505,2290,2285,2290,2285,888
20230706,151300,5414561005,2290,2295,2295,2290,2515
20230706,151200,5408800110,2290,2290,2290,2290,430
20230706,151100,5407815410,2290,2295,2295,2290,195
20230706,151000,5407368810,2290,2295,2295,2290,2418
20230706,150900,5401830965,2295,2290,2295,2290,1216
20230706,150800,5399046275,2290,2290,2290,2290,540
20230706,150700,5397809675,2290,2290,2290,2290,8628
20230706,150600,5378051555,2290,2295,2295,2285,31198
20230706,150500,5306703855,2295,2295,2295,2295,10
20230706,150400,5306680905,2290,2290,2290,2290,297
20230706,150300,5306000775,2290,2290,2290,2290,1
20230706,150200,5305998485,2290,2290,2290,2290,100
20230706,150100,5305769485,2290,2290,2290,2285,9482
20230706,150000,5284062180,2290,2295,2295,2290,23145
20230706,145900,5231030555,2300,2295,2300,2295,4143
20230706,145800,5221522260,2295,2295,2295,2295,1263
20230706,145700,5218623675,2295,2290,2295,2290,775
20230706,145600,5216848415,2290,2295,2295,2290,986
20230706,145500,5214586380,2295,2295,2295,2290,269
20230706,145400,5213969215,2300,2295,2300,2295,1277
20230706,145300,5211036115,2295,2295,2295,2295,851
20230706,145200,5209083070,2295,2300,2300,2295,501
20230706,145100,5207933270,2295,2295,2300,2295,851
20230706,145000,5205979225,2300,2300,2300,2300,0
20230706,144900,5205979225,2300,2300,2300,2300,300
20230706,144800,5205289225,2300,2295,2300,2295,39
20230706,144700,5205199530,2300,2300,2300,2300,211
20230706,144600,5204714230,2300,2300,2300,2300,0
20230706,144500,5204714230,2300,2300,2300,2300,0
20230706,144400,5204714230,2300,2295,2300,2295,2100
20230706,144300,5199884730,2305,2300,2305,2300,161
20230706,144200,5199514375,2300,2295,2300,2290,15837
20230706,144100,5163246555,2290,2305,2305,2290,19449
20230706,144000,5118612190,2300,2300,2300,2300,5000
20230706,143900,5107112190,2310,2310,2310,2310,50
20230706,143800,5106996690,2310,2300,2310,2300,7953
20230706,143700,5088704740,2300,2305,2310,2300,39347
20230706,143600,4998160125,2305,2305,2305,2305,250
20230706,143500,4997583875,2305,2305,2310,2305,1453
20230706,143400,4994233210,2305,2305,2305,2305,81
20230706,143300,4994046505,2305,2310,2310,2305,325
20230706,143200,4993295910,2305,2305,2310,2305,2041
20230706,143100,4988586405,2305,2305,2305,2305,275
20230706,143000,4987952530,2305,2305,2305,2305,2000
20230706,142900,4983342530,2310,2310,2310,2310,2052
20230706,142800,4978602410,2305,2305,2305,2305,9849
20230706,142700,4955900465,2310,2305,2310,2305,3556
20230706,142600,4947703875,2305,2305,2305,2305,2758
20230706,142500,4941346685,2310,2310,2310,2305,26924
20230706,142400,4879283190,2320,2320,2320,2320,0
20230706,142300,4879283190,2320,2310,2320,2310,6278
20230706,142200,4864780925,2310,2315,2315,2310,6704
20230706,142100,4849283895,2325,2325,2325,2325,0
20230706,142000,4849283895,2325,2325,2325,2320,1111
20230706,141900,4846703630,2325,2315,2325,2315,1977
20230706,141800,4842126660,2315,2330,2330,2315,26354
20230706,141700,4780901040,2340,2335,2340,2330,1586
20230706,141600,4777198970,2330,2325,2335,2325,690
20230706,141500,4775590110,2335,2335,2335,2325,5775
20230706,141400,4762128145,2330,2340,2340,2330,1058
20230706,141300,4759656945,2330,2325,2340,2325,6118
20230706,141200,4745399335,2330,2330,2330,2325,2097
20230706,141100,4740513915,2325,2320,2330,2320,1468
20230706,141000,4737094470,2330,2320,2330,2320,5849
20230706,140900,4723475165,2325,2325,2325,2320,1142
20230706,140800,4720820605,2320,2320,2325,2315,615
20230706,140700,4719393940,2315,2315,2320,2315,850
20230706,140600,4717424040,2320,2315,2320,2315,595
20230706,140500,4716046375,2315,2320,2320,2315,2659
20230706,140400,4709890330,2315,2315,2315,2315,0
20230706,140300,4709890330,2315,2320,2320,2315,87
20230706,140200,4709688920,2315,2320,2320,2315,56
20230706,140100,4709559030,2315,2315,2315,2315,0
20230706,140000,4709559030,2315,2315,2315,2315,9
20230706,135900,4709538195,2320,2320,2320,2320,17
20230706,135800,4709498755,2320,2320,2320,2320,50
20230706,135700,4709382755,2320,2310,2320,2310,61
20230706,135600,4709241785,2310,2315,2315,2310,349
20230706,135500,4708434985,2310,2315,2315,2310,1978
20230706,135400,4703859975,2315,2320,2320,2315,61
20230706,135300,4703718510,2315,2320,2320,2315,1300
20230706,135200,4700707510,2315,2320,2320,2315,1334
20230706,135100,4697617220,2320,2320,2320,2320,43
20230706,135000,4697517460,2315,2320,2320,2315,156
20230706,134900,4697155820,2320,2320,2320,2320,2
20230706,134800,4697151180,2320,2320,2320,2320,115
20230706,134700,4696884380,2320,2315,2320,2315,87
20230706,134600,4696682865,2315,2325,2325,2315,2594
20230706,134500,4690677555,2325,2325,2325,2325,0
20230706,134400,4690677555,2325,2315,2325,2315,651
20230706,134300,4689170480,2315,2315,2315,2315,8881
20230706,134200,4668610965,2315,2315,2315,2315,0
20230706,134100,4668610965,2315,2315,2315,2315,188
20230706,134000,4668175745,2315,2320,2320,2315,113
20230706,133900,4667913640,2320,2315,2320,2315,685
20230706,133800,4666327645,2315,2320,2320,2315,2062
20230706,133700,4661552385,2320,2325,2325,2320,2230
20230706,133600,4656378285,2325,2325,2325,2325,122
20230706,133500,4656094635,2320,2320,2335,2315,35386
20230706,133400,4574033415,2320,2325,2325,2320,762
20230706,133300,4572265355,2320,2335,2335,2320,639
20230706,133200,4570777190,2330,2320,2330,2320,122
20230706,133100,4570493670,2320,2330,2330,2320,7308
20230706,133000,4553509975,2330,2340,2340,2330,2108
20230706,132900,4548588255,2335,2335,2335,2335,0
20230706,132800,4548588255,2335,2335,2335,2335,427
20230706,132700,4547591210,2325,2325,2325,2325,0
20230706,132600,4547591210,2325,2325,2325,2325,3001
20230706,132500,4540613885,2330,2330,2330,2330,710
20230706,132400,4538959585,2330,2335,2335,2330,7366
20230706,132300,4521787825,2345,2340,2345,2340,105
20230706,132200,4521541610,2335,2335,2340,2335,1180
20230706,132100,4518785420,2345,2345,2350,2335,1504
20230706,132000,4515270515,2345,2345,2350,2330,1697
20230706,131900,4511291650,2345,2340,2350,2340,20936
20230706,131800,4462205760,2340,2325,2340,2325,3883
20230706,131700,4453145470,2325,2320,2325,2320,1250
20230706,131600,4450242130,2320,2310,2320,2310,1276
20230706,131500,4447284550,2305,2310,2310,2305,1210
20230706,131400,4444493830,2305,2320,2320,2305,5501
20230706,131300,4431814010,2305,2305,2305,2305,50
20230706,131200,4431698760,2300,2315,2315,2300,7880
20230706,131100,4413520590,2325,2320,2325,2320,504
20230706,131000,4412349340,2325,2325,2325,2325,0
20230706,130900,4412349340,2325,2320,2325,2320,300
20230706,130800,4411653005,2325,2310,2325,2310,5717
20230706,130700,4398392065,2310,2310,2310,2310,1085
20230706,130600,4395885715,2315,2310,2315,2310,429
20230706,130500,4394893135,2310,2310,2310,2310,119
20230706,130400,4394618245,2310,2310,2310,2310,2935
20230706,130300,4387838395,2310,2310,2310,2310,42
20230706,130200,4387741375,2310,2320,2320,2310,979
20230706,130100,4385474945,2310,2315,2315,2305,10783
20230706,130000,4360603170,2315,2315,2315,2315,258
20230706,125900,4360005900,2315,2310,2315,2310,108
20230706,125800,4359756395,2310,2310,2310,2310,562
20230706,125700,4358458175,2310,2315,2315,2310,1669
20230706,125600,4354602760,2315,2315,2315,2315,26
20230706,125500,4354542570,2315,2315,2315,2315,102
20230706,125400,4354306440,2310,2310,2310,2310,100
20230706,125300,4354075440,2315,2315,2315,2315,195
20230706,125200,4353624015,2300,2320,2320,2300,14628
20230706,125100,4319899130,2320,2320,2320,2320,30
20230706,125000,4319829530,2320,2320,2320,2320,17
20230706,124900,4319790090,2320,2325,2325,2320,502
20230706,124800,4318625440,2325,2325,2325,2325,164
20230706,124700,4318244140,2320,2320,2320,2320,548
20230706,124600,4316972780,2325,2315,2325,2315,600
20230706,124500,4315582780,2325,2320,2325,2320,610
20230706,124400,4314167030,2320,2320,2320,2320,80
20230706,124300,4313981430,2320,2315,2320,2305,11372
20230706,124200,4287716190,2320,2320,2320,2320,74
20230706,124100,4287544510,2320,2320,2320,2320,1101
20230706,124000,4284990190,2320,2325,2325,2320,301
20230706,123900,4284291865,2315,2315,2315,2315,0
20230706,123800,4284291865,2315,2330,2330,2315,410
20230706,123700,4283340790,2315,2310,2315,2310,1975
20230706,123600,4278775185,2310,2315,2315,2310,3151
20230706,123500,4271494495,2315,2310,2315,2310,753
20230706,123400,4269752440,2315,2315,2315,2315,2401
20230706,123300,4264194125,2320,2320,2320,2320,1240
20230706,123200,4261317325,2320,2325,2325,2320,11518
20230706,123100,4234556845,2325,2325,2325,2325,3994
20230706,123000,4225270795,2330,2330,2330,2330,14835
20230706,122900,4190705245,2335,2335,2335,2335,4580
20230706,122800,4180010945,2340,2340,2340,2340,1
20230706,122700,4180008605,2340,2340,2340,2335,631
20230706,122600,4178532670,2335,2340,2340,2335,1503
20230706,122500,4175020665,2340,2340,2340,2340,10
20230706,122400,4174997265,2335,2340,2340,2335,8018
20230706,122300,4156275135,2340,2340,2340,2340,250
20230706,122200,4155690135,2345,2340,2345,2335,2035
20230706,122100,4150934900,2335,2335,2335,2335,1000
20230706,122000,4148599900,2340,2340,2340,2340,727
20230706,121900,4146898720,2340,2340,2340,2340,156
20230706,121800,4146533680,2340,2340,2340,2340,100
20230706,121700,4146299680,2335,2335,2335,2335,9763
20230706,121600,4123503075,2335,2335,2335,2335,450
20230706,121500,4122452325,2335,2340,2340,2335,689
20230706,121400,4120840705,2340,2340,2340,2340,200
20230706,121300,4120372705,2340,2340,2340,2340,1968
20230706,121200,4115767585,2340,2340,2340,2340,0
20230706,121100,4115767585,2340,2340,2340,2340,0
20230706,121000,4115767585,2340,2345,2345,2340,924
20230706,120900,4113603640,2345,2345,2345,2345,150
20230706,120800,4113251890,2345,2345,2345,2345,397
20230706,120700,4112320925,2340,2350,2350,2340,2614
20230706,120600,4106201140,2350,2350,2350,2350,1000
20230706,120500,4103851140,2345,2350,2350,2345,3362
20230706,120400,4095966650,2350,2350,2350,2350,193
20230706,120300,4095513100,2350,2350,2350,2350,7
20230706,120200,4095496650,2350,2350,2355,2350,1073
20230706,120100,4092975070,2350,2350,2350,2350,462
20230706,120000,4091889370,2350,2350,2350,2350,0
20230706,115900,4091889370,2350,2350,2350,2350,627
20230706,115800,4090415920,2350,2350,2350,2350,12
20230706,115700,4090387720,2350,2345,2350,2345,247
20230706,115600,4089808490,2350,2350,2350,2350,388
20230706,115500,4088896690,2350,2350,2350,2350,0
20230706,115400,4088896690,2350,2350,2350,2350,3042
20230706,115300,4081747990,2350,2350,2350,2350,426
20230706,115200,4080746890,2360,2360,2360,2360,504
20230706,115100,4079557450,2360,2350,2360,2350,2412
20230706,115000,4073868010,2360,2360,2360,2360,1
20230706,114900,4073865650,2355,2350,2355,2350,2476
20230706,114800,4068034965,2350,2350,2350,2350,1000
20230706,114700,4065684965,2350,2350,2350,2350,2359
20230706,114600,4060141315,2345,2340,2345,2340,1924
20230706,114500,4055639080,2340,2340,2340,2340,2000
20230706,114400,4050959080,2345,2345,2345,2345,0
20230706,114300,4050959080,2345,2340,2345,2340,341
20230706,114200,4050161085,2350,2350,2350,2350,17
20230706,114100,4050121135,2350,2345,2350,2340,2445
20230706,114000,4044388855,2350,2350,2350,2350,0
20230706,113900,4044388855,2350,2355,2355,2350,59
20230706,113800,4044249915,2355,2350,2355,2350,350
20230706,113700,4043426035,2335,2355,2355,2335,1012
20230706,113600,4041060655,2335,2350,2350,2335,20338
20230706,113500,3993483590,2360,2350,2360,2350,71
20230706,113400,3993316730,2350,2360,2360,2350,2093
20230706,113300,3988389530,2360,2355,2360,2355,52
20230706,113200,3988267060,2355,2355,2360,2355,355
20230706,113100,3987431010,2355,2365,2365,2355,413
20230706,113000,3986458380,2360,2360,2360,2360,353
20230706,112900,3985625300,2360,2360,2360,2360,4451
20230706,112800,3975120940,2350,2350,2350,2350,100
20230706,112700,3974885940,2360,2350,2360,2350,11
20230706,112600,3974859990,2360,2350,2360,2350,374
20230706,112500,3973977360,2360,2360,2360,2360,1008
20230706,112400,3971598480,2350,2350,2355,2350,1106
20230706,112300,3968996895,2350,2350,2350,2350,2201
20230706,112200,3963824545,2350,2350,2350,2350,3662
20230706,112100,3955218845,2350,2350,2350,2350,12
20230706,112000,3955190645,2345,2345,2345,2345,74
20230706,111900,3955017115,2345,2345,2345,2345,0
20230706,111800,3955017115,2345,2345,2345,2340,15037
20230706,111700,3919816965,2345,2345,2350,2345,3600
20230706,111600,3911374660,2345,2345,2345,2340,1421
20230706,111500,3908047415,2345,2340,2345,2340,1187
20230706,111400,3905264900,2340,2340,2340,2340,318
20230706,111300,3904520780,2335,2335,2335,2335,10944
20230706,111200,3878966540,2345,2335,2345,2330,13239
20230706,111100,3847954815,2330,2345,2345,2330,33358
20230706,111000,3769989045,2345,2350,2350,2345,5805
20230706,110900,3756373020,2350,2350,2350,2345,4003
20230706,110800,3746980045,2350,2350,2355,2345,2223
20230706,110700,3741759025,2350,2350,2355,2350,17354
20230706,110600,3700976375,2350,2360,2360,2350,26124
20230706,110500,3639403990,2365,2370,2370,2365,16683
20230706,110400,3599937475,2370,2370,2370,2370,9074
20230706,110300,3578432095,2370,2370,2380,2370,1333
20230706,110200,3575266745,2375,2375,2375,2370,2563
20230706,110100,3569182285,2375,2365,2380,2365,10522
20230706,110000,3544246490,2365,2385,2385,2365,41359
20230706,105900,3445942855,2390,2395,2395,2385,40319
20230706,105800,3349500875,2395,2400,2400,2395,23337
20230706,105700,3293601260,2390,2385,2400,2385,55416
20230706,105600,3161020275,2385,2385,2390,2385,531
20230706,105500,3159753790,2385,2385,2385,2385,990
20230706,105400,3157392640,2385,2385,2390,2385,2253
20230706,105300,3152018720,2385,2385,2385,2385,360
20230706,105200,3151160120,2385,2385,2385,2385,5099
20230706,105100,3138999005,2380,2385,2385,2380,2687
20230706,105000,3132598930,2385,2385,2390,2385,3629
20230706,104900,3123943760,2385,2380,2385,2380,3321
20230706,104800,3116033685,2380,2380,2380,2380,3097
20230706,104700,3108662825,2380,2385,2385,2380,109
20230706,104600,3108402905,2380,2380,2385,2380,12479
20230706,104500,3078669385,2380,2380,2380,2380,2576
20230706,104400,3072538505,2380,2390,2390,2380,19155
20230706,104300,3026855165,2385,2385,2390,2385,3058
20230706,104200,3019558680,2390,2390,2395,2390,28972
20230706,104100,2950310075,2390,2385,2390,2385,9220
20230706,104000,2928284125,2385,2385,2385,2385,7983
20230706,103900,2909244670,2385,2385,2385,2380,2848
20230706,103800,2902452250,2385,2380,2385,2375,13622
20230706,103700,2870019075,2375,2375,2375,2375,11
20230706,103600,2869992950,2380,2380,2380,2375,3066
20230706,103500,2862696200,2375,2375,2375,2375,2002
20230706,103400,2857941450,2375,2375,2380,2375,6034
20230706,103300,2843585535,2380,2375,2380,2375,2440
20230706,103200,2837778350,2380,2375,2380,2375,9906
20230706,103100,2814233065,2375,2375,2380,2375,4584
20230706,103000,2803340595,2375,2365,2380,2365,19742
20230706,102900,2756497880,2365,2365,2370,2365,3753
20230706,102800,2747620805,2365,2360,2365,2360,6964
20230706,102700,2731164840,2365,2360,2365,2360,11065
20230706,102600,2705050735,2360,2365,2365,2360,9378
20230706,102500,2682873035,2370,2370,2370,2365,4124
20230706,102400,2673118630,2365,2365,2365,2365,13033
20230706,102300,2642295585,2365,2370,2370,2365,20600
20230706,102200,2593507245,2370,2375,2380,2370,15853
20230706,102100,2555862035,2375,2385,2385,2375,13537
20230706,102000,2523654000,2380,2385,2385,2380,734
20230706,101900,2521903425,2385,2385,2390,2385,2698
20230706,101800,2515458230,2385,2385,2390,2380,10994
20230706,101700,2489237055,2385,2385,2390,2385,24018
20230706,101600,2431954120,2390,2390,2390,2385,13665
20230706,101500,2399303390,2385,2390,2390,2385,22157
20230706,101400,2346356210,2390,2380,2395,2375,48440
20230706,101300,2230782295,2375,2380,2380,2375,1637
20230706,101200,2226888120,2380,2375,2380,2375,1850
20230706,101100,2222493720,2375,2380,2380,2375,8852
20230706,101000,2201426535,2375,2375,2380,2375,4382
20230706,100900,2191019035,2375,2375,2385,2370,8237
20230706,100800,2171427070,2375,2375,2380,2370,6896
20230706,100700,2155054935,2375,2380,2380,2375,3460
20230706,100600,2146834805,2380,2385,2390,2380,24561
20230706,100500,2088339860,2385,2375,2390,2375,42461
20230706,100400,1987166515,2375,2370,2385,2370,16978
20230706,100300,1946785815,2375,2370,2380,2365,19074
20230706,100200,1901460870,2375,2365,2375,2365,29922
20230706,100100,1830520790,2365,2355,2370,2355,20149
20230706,100000,1782897660,2360,2350,2360,2350,9572
20230706,095900,1760310020,2350,2340,2365,2330,50643
20230706,095800,1641140335,2340,2330,2340,2330,4850
20230706,095700,1629811220,2330,2330,2330,2330,2993
20230706,095600,1622837530,2330,2330,2330,2325,4192
20230706,095500,1613070320,2330,2335,2335,2330,941
20230706,095400,1610873720,2335,2335,2335,2335,0
20230706,095300,1610873720,2335,2335,2340,2335,3125
20230706,095200,1603563195,2335,2325,2335,2325,108
20230706,095100,1603312015,2325,2330,2335,2325,1923
20230706,095000,1598829810,2330,2330,2340,2330,1828
20230706,094900,1594569920,2340,2340,2340,2340,1516
20230706,094800,1591022480,2340,2335,2340,2335,6213
20230706,094700,1576497535,2335,2330,2335,2330,441
20230706,094600,1575469980,2325,2325,2340,2325,2503
20230706,094500,1569647670,2330,2330,2330,2330,2276
20230706,094400,1564344590,2325,2340,2340,2325,2994
20230706,094300,1557341035,2340,2320,2340,2320,5547
20230706,094200,1544397245,2320,2320,2320,2320,4072
20230706,094100,1534950205,2320,2325,2330,2320,3715
20230706,094000,1526329285,2325,2340,2340,2325,17271
20230706,093900,1486083305,2340,2335,2340,2335,945
20230706,093800,1483875400,2335,2335,2335,2335,8670
20230706,093700,1463630950,2335,2350,2350,2335,18388
20230706,093600,1420571470,2350,2355,2355,2345,3688
20230706,093500,1411906820,2355,2350,2355,2350,5758
20230706,093400,1398367865,2350,2345,2355,2340,7110
20230706,093300,1381654440,2340,2360,2365,2340,14087
20230706,093200,1348552000,2360,2355,2360,2350,12618
20230706,093100,1318824540,2355,2355,2365,2350,14918
20230706,093000,1283647825,2355,2350,2360,2340,6009
20230706,092900,1269511885,2345,2350,2365,2345,61274
20230706,092800,1125201805,2345,2325,2350,2325,37272
20230706,092700,1038075350,2325,2320,2325,2315,9772
20230706,092600,1015367585,2325,2310,2325,2310,8961
20230706,092500,994603965,2315,2325,2325,2315,3099
20230706,092400,987426110,2325,2325,2325,2320,4047
20230706,092300,978025585,2330,2325,2330,2320,2098
20230706,092200,973154030,2325,2305,2330,2305,27852
20230706,092100,908503950,2300,2290,2300,2290,1995
20230706,092000,903920550,2295,2285,2295,2285,5354
20230706,091900,891670015,2290,2290,2290,2290,7719
20230706,091800,873993505,2290,2290,2295,2290,5253
20230706,091700,861963600,2290,2290,2290,2290,1140
20230706,091600,859353000,2295,2290,2295,2290,1530
20230706,091500,855847890,2295,2295,2295,2295,8080
20230706,091400,837304290,2295,2300,2300,2295,2370
20230706,091300,831857870,2295,2295,2295,2290,2831
20230706,091200,825361025,2295,2300,2300,2290,5112
20230706,091100,813632410,2290,2295,2295,2290,5813
20230706,091000,800320635,2290,2305,2305,2290,21330
20230706,090900,751273895,2305,2305,2310,2300,4694
20230706,090800,740456135,2305,2305,2320,2300,14031
20230706,090700,708043130,2310,2315,2320,2310,3930
20230706,090600,698962700,2315,2310,2315,2300,34725
20230706,090500,618821275,2315,2325,2325,2310,9079
20230706,090400,597811985,2310,2330,2330,2305,54822
20230706,090300,471013960,2330,2340,2340,2315,41131
20230706,090200,375318165,2330,2345,2350,2330,68627
20230706,090100,214483370,2345,2330,2350,2325,46722
20230706,090000,105229265,2325,2320,2325,2305,43939