KissMeData/011300/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,185300,5729226900,2340,2340,2340,2340,36852
20230714,185200,5729226900,2340,2340,2340,2340,0
20230714,185100,5729226900,2340,2340,2340,2340,0
20230714,185000,5729226900,2340,2340,2340,2340,0
20230714,184900,5729226900,2340,2340,2340,2340,0
20230714,184800,5729226900,2340,2340,2340,2340,0
20230714,184700,5729226900,2340,2340,2340,2340,0
20230714,184600,5729226900,2340,2340,2340,2340,0
20230714,184500,5729226900,2340,2340,2340,2340,0
20230714,184400,5729226900,2340,2340,2340,2340,0
20230714,184300,5729226900,2340,2340,2340,2340,0
20230714,184200,5729226900,2340,2340,2340,2340,0
20230714,184100,5729226900,2340,2340,2340,2340,0
20230714,184000,5729226900,2340,2340,2340,2340,0
20230714,183900,5729226900,2340,2340,2340,2340,0
20230714,183800,5729226900,2340,2340,2340,2340,0
20230714,183700,5729226900,2340,2340,2340,2340,0
20230714,183600,5729226900,2340,2340,2340,2340,0
20230714,183500,5729226900,2340,2340,2340,2340,0
20230714,183400,5729226900,2340,2340,2340,2340,0
20230714,183300,5729226900,2340,2340,2340,2340,0
20230714,183200,5729226900,2340,2340,2340,2340,0
20230714,183100,5729226900,2340,2340,2340,2340,0
20230714,183000,5729226900,2340,2340,2340,2340,0
20230714,182900,5729226900,2340,2340,2340,2340,0
20230714,182800,5729226900,2340,2340,2340,2340,0
20230714,182700,5729226900,2340,2340,2340,2340,0
20230714,182600,5729226900,2340,2340,2340,2340,0
20230714,182500,5729226900,2340,2340,2340,2340,0
20230714,182400,5729226900,2340,2340,2340,2340,0
20230714,182300,5729226900,2340,2340,2340,2340,36852
20230714,182200,5729226900,2340,2340,2340,2340,0
20230714,182100,5729226900,2340,2340,2340,2340,0
20230714,182000,5729226900,2340,2340,2340,2340,0
20230714,181900,5729226900,2340,2340,2340,2340,0
20230714,181800,5729226900,2340,2340,2340,2340,0
20230714,181700,5729226900,2340,2340,2340,2340,0
20230714,181600,5729226900,2340,2340,2340,2340,0
20230714,181500,5729226900,2340,2340,2340,2340,0
20230714,181400,5729226900,2340,2340,2340,2340,0
20230714,181300,5729226900,2340,2340,2340,2340,0
20230714,181200,5729226900,2340,2340,2340,2340,0
20230714,181100,5729226900,2340,2340,2340,2340,0
20230714,181000,5729226900,2340,2340,2340,2340,0
20230714,180900,5729226900,2340,2340,2340,2340,0
20230714,180800,5729226900,2340,2340,2340,2340,0
20230714,180700,5729226900,2340,2340,2340,2340,0
20230714,180600,5729226900,2340,2340,2340,2340,0
20230714,180500,5729226900,2340,2340,2340,2340,0
20230714,180400,5729226900,2340,2340,2340,2340,0
20230714,180300,5729226900,2340,2340,2340,2340,0
20230714,180200,5729226900,2340,2340,2340,2340,0
20230714,180100,5729226900,2340,2340,2340,2340,0
20230714,180000,5729226900,2340,2340,2340,2340,0
20230714,175900,5729226900,2340,2340,2340,2340,0
20230714,175800,5729226900,2340,2340,2340,2340,0
20230714,175700,5729226900,2340,2340,2340,2340,0
20230714,175600,5729226900,2340,2340,2340,2340,0
20230714,175500,5729226900,2340,2340,2340,2340,0
20230714,175400,5729226900,2340,2340,2340,2340,0
20230714,175300,5729226900,2340,2340,2340,2340,36852
20230714,175200,5729226900,2340,2340,2340,2340,0
20230714,175100,5729226900,2340,2340,2340,2340,0
20230714,175000,5729226900,2340,2340,2340,2340,0
20230714,174900,5729226900,2340,2340,2340,2340,0
20230714,174800,5729226900,2340,2340,2340,2340,0
20230714,174700,5729226900,2340,2340,2340,2340,0
20230714,174600,5729226900,2340,2340,2340,2340,0
20230714,174500,5729226900,2340,2340,2340,2340,0
20230714,174400,5729226900,2340,2340,2340,2340,0
20230714,174300,5729226900,2340,2340,2340,2340,0
20230714,174200,5729226900,2340,2340,2340,2340,0
20230714,174100,5729226900,2340,2340,2340,2340,0
20230714,174000,5729226900,2340,2340,2340,2340,0
20230714,173900,5729226900,2340,2340,2340,2340,0
20230714,173800,5729226900,2340,2340,2340,2340,0
20230714,173700,5729226900,2340,2340,2340,2340,0
20230714,173600,5729226900,2340,2340,2340,2340,0
20230714,173500,5729226900,2340,2340,2340,2340,0
20230714,173400,5729226900,2340,2340,2340,2340,0
20230714,173300,5729226900,2340,2340,2340,2340,0
20230714,173200,5729226900,2340,2340,2340,2340,0
20230714,173100,5729226900,2340,2340,2340,2340,0
20230714,173000,5729226900,2340,2340,2340,2340,0
20230714,172900,5729226900,2340,2340,2340,2340,0
20230714,172800,5729226900,2340,2340,2340,2340,0
20230714,172700,5729226900,2340,2340,2340,2340,0
20230714,172600,5729226900,2340,2340,2340,2340,0
20230714,172500,5729226900,2340,2340,2340,2340,0
20230714,172400,5729226900,2340,2340,2340,2340,0
20230714,172300,5729226900,2340,2340,2340,2340,36852
20230714,172200,5729226900,2340,2340,2340,2340,0
20230714,172100,5729226900,2340,2340,2340,2340,0
20230714,172000,5729226900,2340,2340,2340,2340,0
20230714,171900,5729226900,2340,2340,2340,2340,0
20230714,171800,5729226900,2340,2340,2340,2340,0
20230714,171700,5729226900,2340,2340,2340,2340,0
20230714,171600,5729226900,2340,2340,2340,2340,0
20230714,171500,5729226900,2340,2340,2340,2340,0
20230714,171400,5729226900,2340,2340,2340,2340,0
20230714,171300,5729226900,2340,2340,2340,2340,0
20230714,171200,5729226900,2340,2340,2340,2340,0
20230714,171100,5729226900,2340,2340,2340,2340,0
20230714,171000,5729226900,2340,2340,2340,2340,0
20230714,170900,5729226900,2340,2340,2340,2340,0
20230714,170800,5729226900,2340,2340,2340,2340,0
20230714,170700,5729226900,2340,2340,2340,2340,0
20230714,170600,5729226900,2340,2340,2340,2340,0
20230714,170500,5729226900,2340,2340,2340,2340,0
20230714,170400,5729226900,2340,2340,2340,2340,0
20230714,170300,5729226900,2340,2340,2340,2340,0
20230714,170200,5729226900,2340,2340,2340,2340,0
20230714,170100,5729226900,2340,2340,2340,2340,0
20230714,170000,5729226900,2340,2340,2340,2340,0
20230714,165900,5729226900,2340,2340,2340,2340,0
20230714,165800,5729226900,2340,2340,2340,2340,0
20230714,165700,5729226900,2340,2340,2340,2340,0
20230714,165600,5729226900,2340,2340,2340,2340,0
20230714,165500,5729226900,2340,2340,2340,2340,0
20230714,165400,5729226900,2340,2340,2340,2340,0
20230714,165300,5729226900,2340,2340,2340,2340,36852
20230714,165200,5729226900,2340,2340,2340,2340,0
20230714,165100,5729226900,2340,2340,2340,2340,0
20230714,165000,5729226900,2340,2340,2340,2340,0
20230714,164900,5729226900,2340,2340,2340,2340,0
20230714,164800,5729226900,2340,2340,2340,2340,0
20230714,164700,5729226900,2340,2340,2340,2340,0
20230714,164600,5729226900,2340,2340,2340,2340,0
20230714,164500,5729226900,2340,2340,2340,2340,0
20230714,164400,5729226900,2340,2340,2340,2340,0
20230714,164300,5729226900,2340,2340,2340,2340,0
20230714,164200,5729226900,2340,2340,2340,2340,0
20230714,164100,5729226900,2340,2340,2340,2340,0
20230714,164000,5729226900,2340,2340,2340,2340,0
20230714,163900,5729226900,2340,2340,2340,2340,0
20230714,163800,5729226900,2340,2340,2340,2340,0
20230714,163700,5729226900,2340,2340,2340,2340,0
20230714,163600,5729226900,2340,2340,2340,2340,0
20230714,163500,5729226900,2340,2340,2340,2340,0
20230714,163400,5729226900,2340,2340,2340,2340,0
20230714,163300,5729226900,2340,2340,2340,2340,0
20230714,163200,5729226900,2340,2340,2340,2340,0
20230714,163100,5729226900,2340,2340,2340,2340,0
20230714,163000,5729226900,2340,2340,2340,2340,0
20230714,162900,5729226900,2340,2340,2340,2340,0
20230714,162800,5729226900,2340,2340,2340,2340,0
20230714,162700,5729226900,2340,2340,2340,2340,0
20230714,162600,5729226900,2340,2340,2340,2340,0
20230714,162500,5729226900,2340,2340,2340,2340,0
20230714,162400,5729226900,2340,2340,2340,2340,0
20230714,162300,5729226900,2340,2340,2340,2340,36852
20230714,162200,5729226900,2340,2340,2340,2340,0
20230714,162100,5729226900,2340,2340,2340,2340,0
20230714,162000,5729226900,2340,2340,2340,2340,0
20230714,161900,5729226900,2340,2340,2340,2340,0
20230714,161800,5729226900,2340,2340,2340,2340,0
20230714,161700,5729226900,2340,2340,2340,2340,0
20230714,161600,5729226900,2340,2340,2340,2340,0
20230714,161500,5729226900,2340,2340,2340,2340,0
20230714,161400,5729226900,2340,2340,2340,2340,0
20230714,161300,5729226900,2340,2340,2340,2340,0
20230714,161200,5729226900,2340,2340,2340,2340,0
20230714,161100,5729226900,2340,2340,2340,2340,0
20230714,161000,5729226900,2340,2340,2340,2340,0
20230714,160900,5729226900,2340,2340,2340,2340,0
20230714,160800,5729226900,2340,2340,2340,2340,0
20230714,160700,5729226900,2340,2340,2340,2340,0
20230714,160600,5729226900,2340,2340,2340,2340,0
20230714,160500,5729226900,2340,2340,2340,2340,0
20230714,160400,5729226900,2340,2340,2340,2340,0
20230714,160300,5729226900,2340,2340,2340,2340,0
20230714,160200,5729226900,2340,2340,2340,2340,0
20230714,160100,5729226900,2340,2340,2340,2340,0
20230714,160000,5729226900,2340,2340,2340,2340,0
20230714,155900,5729226900,2340,2340,2340,2340,0
20230714,155800,5729226900,2340,2340,2340,2340,0
20230714,155700,5729226900,2340,2340,2340,2340,0
20230714,155600,5729226900,2340,2340,2340,2340,0
20230714,155500,5729226900,2340,2340,2340,2340,0
20230714,155400,5729226900,2340,2340,2340,2340,0
20230714,155300,5729226900,2340,2340,2340,2340,36852
20230714,155200,5729226900,2340,2340,2340,2340,0
20230714,155100,5729226900,2340,2340,2340,2340,0
20230714,155000,5729226900,2340,2340,2340,2340,0
20230714,154900,5729226900,2340,2340,2340,2340,0
20230714,154800,5729226900,2340,2340,2340,2340,0
20230714,154700,5729226900,2340,2340,2340,2340,0
20230714,154600,5729226900,2340,2340,2340,2340,0
20230714,154500,5729226900,2340,2340,2340,2340,0
20230714,154400,5729226900,2340,2340,2340,2340,0
20230714,154300,5729226900,2340,2340,2340,2340,0
20230714,154200,5729226900,2340,2340,2340,2340,0
20230714,154100,5729226900,2340,2340,2340,2340,0
20230714,154000,5729226900,2340,2340,2340,2340,0
20230714,153900,5729226900,2340,2340,2340,2340,0
20230714,153800,5729226900,2340,2340,2340,2340,0
20230714,153700,5729226900,2340,2340,2340,2340,0
20230714,153600,5729226900,2340,2340,2340,2340,0
20230714,153500,5729226900,2340,2340,2340,2340,0
20230714,153400,5729226900,2340,2340,2340,2340,0
20230714,153300,5729226900,2340,2340,2340,2340,0
20230714,153200,5729226900,2340,2340,2340,2340,0
20230714,153100,5729226900,2340,2340,2340,2340,0
20230714,153000,5729226900,2340,2340,2340,2340,36852
20230714,152900,5642993220,2330,2330,2330,2330,0
20230714,152800,5642993220,2330,2330,2330,2330,0
20230714,152700,5642993220,2330,2330,2330,2330,0
20230714,152600,5642993220,2330,2330,2330,2330,0
20230714,152500,5642993220,2330,2330,2330,2330,0
20230714,152400,5642993220,2330,2330,2330,2330,0
20230714,152300,5642993220,2330,2330,2330,2330,0
20230714,152200,5642993220,2330,2330,2330,2330,0
20230714,152100,5642993220,2330,2330,2330,2330,0
20230714,152000,5642993220,2330,2330,2330,2330,0
20230714,151900,5642993220,2330,2340,2340,2330,6553
20230714,151800,5627711795,2340,2345,2345,2340,14277
20230714,151700,5594237485,2340,2335,2340,2335,3481
20230714,151600,5586094930,2335,2340,2340,2335,13209
20230714,151500,5555227175,2340,2340,2340,2330,6563
20230714,151400,5539894535,2335,2335,2340,2330,21949
20230714,151300,5488669050,2335,2315,2335,2315,31532
20230714,151200,5415471425,2315,2300,2315,2300,18132
20230714,151100,5373660355,2295,2295,2305,2295,4988
20230714,151000,5362202280,2295,2300,2315,2295,17265
20230714,150900,5322470555,2300,2310,2320,2300,11867
20230714,150800,5295079560,2310,2335,2335,2240,94768
20230714,150700,5078464630,2340,2345,2345,2340,3285
20230714,150600,5070775115,2340,2340,2345,2340,462
20230714,150500,5069693245,2345,2345,2345,2340,278
20230714,150400,5069041955,2345,2340,2345,2330,15598
20230714,150300,5032625565,2340,2335,2340,2335,5696
20230714,150200,5019300640,2335,2345,2345,2335,1986
20230714,150100,5014654605,2345,2340,2345,2340,1803
20230714,150000,5010435085,2340,2335,2340,2335,1672
20230714,145900,5006523855,2340,2335,2340,2330,4048
20230714,145800,4997070580,2335,2345,2345,2335,16160
20230714,145700,4959230395,2345,2355,2360,2345,15438
20230714,145600,4922897690,2355,2360,2360,2355,114
20230714,145500,4922628935,2360,2360,2360,2350,6124
20230714,145400,4908191005,2360,2360,2360,2355,4121
20230714,145300,4898478445,2370,2360,2370,2360,6002
20230714,145200,4884288005,2365,2365,2365,2360,1884
20230714,145100,4879836345,2360,2365,2370,2360,3620
20230714,145000,4871279990,2365,2365,2365,2360,5044
20230714,144900,4859351400,2370,2365,2370,2365,3705
20230714,144800,4850588785,2360,2360,2365,2360,2618
20230714,144700,4844398970,2365,2360,2365,2360,12635
20230714,144600,4814556485,2360,2360,2360,2355,42391
20230714,144500,4714514120,2360,2360,2360,2350,22448
20230714,144400,4661648890,2360,2350,2360,2350,5022
20230714,144300,4649815210,2360,2350,2360,2345,5238
20230714,144200,4637491845,2350,2350,2350,2335,6947
20230714,144100,4621214730,2340,2340,2350,2335,3716
20230714,144000,4612496080,2350,2350,2350,2335,6837
20230714,143900,4596516415,2350,2355,2355,2340,4551
20230714,143800,4585841990,2345,2345,2360,2335,15773
20230714,143700,4548867635,2340,2360,2370,2340,31656
20230714,143600,4474403260,2360,2360,2365,2355,8666
20230714,143500,4453954425,2355,2375,2380,2355,45725
20230714,143400,4345521770,2380,2380,2380,2380,0
20230714,143300,4345521770,2380,2380,2380,2380,2585
20230714,143200,4339369470,2380,2370,2380,2370,33319
20230714,143100,4260181995,2370,2375,2375,2370,14741
20230714,143000,4225184485,2380,2375,2380,2370,32817
20230714,142900,4147110135,2375,2375,2380,2370,31851
20230714,142800,4071539450,2375,2350,2375,2350,148698
20230714,142700,3719719760,2350,2355,2360,2350,2175
20230714,142600,3714601875,2360,2355,2360,2355,3184
20230714,142500,3707102545,2355,2355,2355,2355,5872
20230714,142400,3693273985,2355,2355,2355,2350,1844
20230714,142300,3688931620,2355,2340,2355,2340,1867
20230714,142200,3684545780,2340,2340,2350,2330,18688
20230714,142100,3640872850,2340,2350,2355,2340,19778
20230714,142000,3594460020,2350,2360,2360,2350,5685
20230714,141900,3581051090,2355,2350,2360,2350,5270
20230714,141800,3568619240,2360,2360,2360,2345,17106
20230714,141700,3528319020,2350,2355,2360,2350,719
20230714,141600,3526625440,2365,2360,2365,2350,4886
20230714,141500,3515097030,2360,2365,2365,2355,5198
20230714,141400,3502827795,2365,2365,2365,2350,8406
20230714,141300,3482988225,2365,2360,2370,2360,6777
20230714,141200,3466958350,2360,2365,2365,2360,4065
20230714,141100,3457364400,2365,2360,2370,2360,33358
20230714,141000,3378554510,2355,2350,2360,2350,12519
20230714,140900,3349070415,2350,2355,2355,2350,2682
20230714,140800,3342760665,2360,2360,2360,2355,3742
20230714,140700,3333936050,2355,2350,2360,2350,8776
20230714,140600,3313268590,2355,2350,2355,2345,21506
20230714,140500,3262717995,2350,2355,2355,2350,967
20230714,140400,3260445540,2355,2350,2355,2345,9310
20230714,140300,3238568540,2355,2360,2360,2350,7947
20230714,140200,3219834900,2355,2350,2360,2350,11129
20230714,140100,3193599710,2355,2355,2360,2350,1566
20230714,140000,3189913660,2355,2355,2360,2355,10272
20230714,135900,3165713895,2360,2350,2360,2350,19171
20230714,135800,3120518525,2350,2350,2350,2350,2362
20230714,135700,3114967825,2355,2350,2355,2345,1475
20230714,135600,3111501250,2355,2340,2355,2340,7782
20230714,135500,3093222810,2350,2340,2350,2340,3293
20230714,135400,3085497655,2340,2350,2355,2340,24950
20230714,135300,3026866865,2350,2340,2350,2340,8258
20230714,135200,3007501920,2345,2340,2345,2330,29472
20230714,135100,2938634625,2335,2335,2335,2335,1232
20230714,135000,2935757905,2330,2335,2335,2330,5097
20230714,134900,2923873065,2335,2325,2335,2325,9157
20230714,134800,2902493950,2325,2335,2335,2325,1878
20230714,134700,2898118325,2335,2330,2335,2330,31003
20230714,134600,2825733970,2325,2325,2325,2320,4435
20230714,134500,2815424005,2325,2325,2325,2310,18648
20230714,134400,2772080710,2325,2310,2325,2310,9254
20230714,134300,2750604720,2310,2315,2315,2310,389
20230714,134200,2749705420,2315,2315,2315,2315,2196
20230714,134100,2744621680,2315,2315,2315,2315,1106
20230714,134000,2742061290,2315,2320,2330,2315,14020
20230714,133900,2709547935,2330,2320,2330,2320,13983
20230714,133800,2677035175,2330,2340,2340,2325,15394
20230714,133700,2641158665,2340,2315,2340,2315,133517
20230714,133600,2330168995,2315,2310,2315,2310,31540
20230714,133500,2257220035,2310,2310,2310,2305,15334
20230714,133400,2221805060,2310,2300,2310,2300,34742
20230714,133300,2141854625,2300,2300,2300,2300,101
20230714,133200,2141622325,2300,2300,2300,2300,533
20230714,133100,2140396425,2295,2300,2300,2295,202
20230714,133000,2139932825,2295,2300,2300,2295,39
20230714,132900,2139843165,2295,2295,2300,2295,4953
20230714,132800,2128451745,2295,2295,2295,2295,953
20230714,132700,2126264610,2295,2300,2300,2295,175
20230714,132600,2125862980,2295,2295,2295,2295,212
20230714,132500,2125376440,2295,2300,2300,2295,16
20230714,132400,2125339715,2300,2295,2300,2295,2801
20230714,132300,2118897440,2290,2300,2300,2290,218
20230714,132200,2118398180,2300,2295,2300,2295,2213
20230714,132100,2113311275,2290,2295,2295,2290,3045
20230714,132000,2106338220,2290,2295,2295,2290,1879
20230714,131900,2102035260,2295,2295,2295,2295,3907
20230714,131800,2093068695,2300,2295,2300,2295,10001
20230714,131700,2070069435,2285,2285,2285,2285,0
20230714,131600,2070069435,2285,2295,2300,2285,8024
20230714,131500,2051716080,2300,2295,2300,2295,1139
20230714,131400,2049101055,2295,2295,2295,2285,11002
20230714,131300,2023946090,2300,2295,2300,2295,1759
20230714,131200,2019905490,2295,2295,2295,2295,1316
20230714,131100,2016885270,2295,2295,2295,2295,494
20230714,131000,2015751540,2300,2295,2300,2295,1742
20230714,130900,2011747440,2300,2295,2305,2295,36714
20230714,130800,1927335375,2295,2290,2295,2285,6938
20230714,130700,1911444670,2290,2290,2290,2290,1747
20230714,130600,1907444040,2285,2285,2285,2285,56
20230714,130500,1907316080,2290,2290,2290,2290,2003
20230714,130400,1902729210,2290,2290,2290,2290,0
20230714,130300,1902729210,2290,2290,2290,2290,849
20230714,130200,1900785000,2290,2285,2290,2285,912
20230714,130100,1898698580,2285,2285,2285,2285,2780
20230714,130000,1892346280,2285,2285,2285,2285,3792
20230714,125900,1883681560,2280,2280,2280,2280,101
20230714,125800,1883451280,2285,2285,2285,2285,0
20230714,125700,1883451280,2285,2285,2285,2285,100
20230714,125600,1883222780,2285,2280,2285,2280,800
20230714,125500,1881396305,2280,2280,2280,2280,3220
20230714,125400,1874054705,2285,2285,2285,2285,100
20230714,125300,1873826205,2290,2290,2290,2290,300
20230714,125200,1873139205,2280,2280,2280,2280,377
20230714,125100,1872279645,2280,2290,2290,2280,895
20230714,125000,1870239035,2280,2285,2290,2280,555
20230714,124900,1868970645,2280,2280,2280,2280,180
20230714,124800,1868560245,2285,2285,2285,2285,3061
20230714,124700,1861565860,2285,2285,2285,2285,1595
20230714,124600,1857921285,2290,2285,2290,2285,125
20230714,124500,1857635535,2285,2285,2285,2285,411
20230714,124400,1856696400,2285,2290,2290,2285,535
20230714,124300,1855473800,2290,2290,2290,2290,100
20230714,124200,1855244800,2290,2290,2290,2290,1383
20230714,124100,1852077730,2285,2280,2285,2280,4001
20230714,124000,1842940450,2275,2275,2275,2275,356
20230714,123900,1842130550,2275,2275,2275,2275,290
20230714,123800,1841470800,2275,2275,2275,2275,2
20230714,123700,1841466250,2275,2265,2275,2265,124
20230714,123600,1841184820,2260,2260,2260,2260,0
20230714,123500,1841184820,2260,2270,2270,2260,11440
20230714,123400,1815308590,2275,2275,2275,2275,2097
20230714,123300,1810537915,2275,2280,2280,2275,4022
20230714,123200,1801369415,2280,2290,2290,2280,7401
20230714,123100,1784478665,2290,2290,2290,2290,100
20230714,123000,1784249665,2290,2285,2290,2285,2312
20230714,122900,1778959245,2290,2295,2295,2290,4000
20230714,122800,1769789245,2295,2295,2295,2295,5505
20230714,122700,1757155270,2295,2290,2295,2290,19364
20230714,122600,1712811390,2295,2295,2300,2295,17689
20230714,122500,1672210130,2290,2290,2290,2290,3877
20230714,122400,1663331800,2285,2285,2285,2285,7
20230714,122300,1663315805,2285,2285,2290,2285,43
20230714,122200,1663217545,2285,2285,2285,2285,151
20230714,122100,1662872510,2285,2285,2285,2285,240
20230714,122000,1662324110,2285,2290,2290,2285,1911
20230714,121900,1657956475,2285,2285,2285,2285,105
20230714,121800,1657716550,2285,2290,2290,2285,6378
20230714,121700,1643119085,2295,2295,2295,2290,647
20230714,121600,1641636450,2295,2295,2295,2295,7202
20230714,121500,1625107860,2295,2290,2295,2290,835
20230714,121400,1623193200,2285,2290,2290,2285,1000
20230714,121300,1620903550,2290,2290,2290,2290,4231
20230714,121200,1611214560,2290,2295,2300,2290,14363
20230714,121100,1578253300,2295,2285,2295,2285,25354
20230714,121000,1520192700,2285,2285,2285,2285,1050
20230714,120900,1517793450,2285,2285,2285,2285,1107
20230714,120800,1515263955,2285,2280,2285,2280,111
20230714,120700,1515010345,2280,2280,2280,2280,55
20230714,120600,1514884945,2285,2285,2285,2285,500
20230714,120500,1513742445,2280,2285,2285,2280,3321
20230714,120400,1506163965,2285,2285,2285,2285,6000
20230714,120300,1492453965,2285,2285,2285,2285,5621
20230714,120200,1479609980,2285,2285,2285,2285,5329
20230714,120100,1467433215,2285,2280,2285,2280,28886
20230714,120000,1401528670,2275,2275,2275,2275,0
20230714,115900,1401528670,2275,2275,2275,2265,5886
20230714,115800,1388145075,2280,2270,2280,2270,71
20230714,115700,1387983500,2280,2275,2280,2275,1558
20230714,115600,1384431535,2270,2275,2280,2270,67
20230714,115500,1384279420,2265,2265,2280,2265,1787
20230714,115400,1380230265,2280,2280,2280,2280,13
20230714,115300,1380200625,2280,2280,2280,2265,76
20230714,115200,1380027645,2280,2280,2280,2280,254
20230714,115100,1379448525,2285,2285,2285,2285,0
20230714,115000,1379448525,2285,2280,2285,2280,15019
20230714,114900,1345192965,2275,2270,2275,2270,28028
20230714,114800,1281499780,2265,2265,2265,2265,4461
20230714,114700,1271395615,2265,2265,2265,2265,771
20230714,114600,1269649300,2265,2265,2265,2265,4202
20230714,114500,1260131770,2265,2265,2265,2265,1993
20230714,114400,1255617625,2260,2260,2260,2260,0
20230714,114300,1255617625,2260,2260,2260,2260,0
20230714,114200,1255617625,2260,2260,2260,2260,2728
20230714,114100,1249452345,2260,2260,2260,2260,2
20230714,114000,1249447825,2250,2250,2250,2250,32
20230714,113900,1249375825,2250,2255,2255,2250,5997
20230714,113800,1235876575,2260,2260,2260,2260,10
20230714,113700,1235853975,2260,2260,2260,2260,19
20230714,113600,1235811035,2260,2260,2260,2260,1897
20230714,113500,1231523815,2250,2250,2250,2250,0
20230714,113400,1231523815,2250,2255,2255,2250,2914
20230714,113300,1224963125,2260,2260,2260,2260,200
20230714,113200,1224511125,2255,2255,2255,2255,0
20230714,113100,1224511125,2255,2255,2255,2255,644
20230714,113000,1223058905,2255,2255,2255,2255,222
20230714,112900,1222558295,2255,2255,2255,2255,621
20230714,112800,1221157940,2260,2255,2260,2255,5
20230714,112700,1221146660,2255,2255,2255,2255,5
20230714,112600,1221135385,2260,2260,2260,2260,5
20230714,112500,1221124085,2255,2255,2255,2255,11
20230714,112400,1221099280,2255,2255,2255,2255,0
20230714,112300,1221099280,2255,2255,2255,2255,0
20230714,112200,1221099280,2255,2260,2260,2255,498
20230714,112100,1219974300,2265,2265,2265,2265,0
20230714,112000,1219974300,2265,2265,2265,2265,0
20230714,111900,1219974300,2265,2265,2265,2265,5
20230714,111800,1219962975,2260,2260,2260,2260,2602
20230714,111700,1214082455,2250,2260,2260,2250,3841
20230714,111600,1205419165,2265,2265,2265,2265,432
20230714,111500,1204440685,2265,2260,2265,2260,1469
20230714,111400,1201113405,2260,2265,2265,2260,2348
20230714,111300,1195795610,2265,2265,2265,2265,1632
20230714,111200,1192099130,2265,2265,2265,2265,0
20230714,111100,1192099130,2265,2265,2265,2260,1309
20230714,111000,1189134285,2265,2260,2265,2260,3476
20230714,110900,1181263475,2265,2265,2265,2265,1000
20230714,110800,1178998475,2265,2265,2265,2265,3
20230714,110700,1178991680,2255,2260,2265,2255,1079
20230714,110600,1176551845,2265,2265,2265,2265,190
20230714,110500,1176121495,2265,2265,2265,2265,410
20230714,110400,1175192845,2270,2270,2270,2270,3948
20230714,110300,1166230885,2270,2270,2270,2270,50
20230714,110200,1166117385,2275,2280,2280,2270,1143
20230714,110100,1163522710,2280,2280,2280,2270,358
20230714,110000,1162706480,2280,2280,2280,2280,5
20230714,105900,1162695080,2280,2275,2280,2270,2025
20230714,105800,1158088110,2270,2265,2270,2265,300
20230714,105700,1157408110,2280,2275,2280,2240,16719
20230714,105600,1119558235,2280,2285,2285,2280,7773
20230714,105500,1101814915,2285,2285,2290,2275,21707
20230714,105400,1052214475,2285,2280,2290,2275,17272
20230714,105300,1012763580,2275,2275,2275,2265,5704
20230714,105200,999787080,2275,2275,2275,2275,8676
20230714,105100,980049180,2275,2260,2275,2260,34630
20230714,105000,901410955,2260,2255,2265,2255,11612
20230714,104900,875132620,2255,2255,2265,2255,14296
20230714,104800,842853575,2250,2250,2250,2250,1299
20230714,104700,839930825,2245,2245,2245,2245,40
20230714,104600,839841025,2250,2250,2250,2250,100
20230714,104500,839616025,2250,2240,2250,2240,299
20230714,104400,838946255,2240,2250,2250,2240,3234
20230714,104300,831669765,2245,2245,2245,2245,4726
20230714,104200,821059895,2235,2235,2240,2235,4497
20230714,104100,810987590,2225,2225,2225,2225,2300
20230714,104000,805870090,2235,2235,2235,2235,1051
20230714,103900,803521105,2225,2225,2225,2225,400
20230714,103800,802631105,2235,2225,2235,2225,3006
20230714,103700,795942695,2240,2230,2240,2230,1608
20230714,103600,792356805,2230,2230,2230,2225,121
20230714,103500,792087075,2225,2225,2230,2220,5902
20230714,103400,778955115,2230,2235,2235,2230,7168
20230714,103300,762970470,2230,2230,2230,2230,0
20230714,103200,762970470,2230,2230,2230,2230,0
20230714,103100,762970470,2230,2235,2235,2230,4908
20230714,103000,752002975,2240,2240,2240,2240,0
20230714,102900,752002975,2240,2240,2240,2240,3
20230714,102800,751996255,2240,2240,2240,2240,0
20230714,102700,751996255,2240,2240,2240,2240,1028
20230714,102600,749693535,2240,2240,2240,2240,3
20230714,102500,749686815,2245,2245,2245,2245,0
20230714,102400,749686815,2245,2245,2245,2245,220
20230714,102300,749192915,2240,2245,2245,2240,4269
20230714,102200,739620410,2250,2250,2250,2250,500
20230714,102100,738495410,2250,2255,2255,2250,1893
20230714,102000,734235210,2255,2265,2265,2255,1100
20230714,101900,731753710,2265,2265,2265,2265,202
20230714,101800,731296180,2265,2265,2265,2265,0
20230714,101700,731296180,2265,2255,2265,2255,2045
20230714,101600,726674480,2265,2265,2265,2265,0
20230714,101500,726674480,2265,2265,2265,2265,24
20230714,101400,726620120,2265,2265,2265,2265,0
20230714,101300,726620120,2265,2255,2265,2255,20101
20230714,101200,681188010,2255,2250,2255,2250,770
20230714,101100,679451675,2255,2245,2255,2245,2609
20230714,101000,673578650,2250,2250,2250,2250,2
20230714,100900,673574150,2240,2240,2240,2240,4090
20230714,100800,664412550,2240,2240,2245,2240,400
20230714,100700,663515515,2240,2240,2240,2240,5359
20230714,100600,651511355,2240,2245,2245,2240,8835
20230714,100500,631694275,2245,2245,2245,2245,423
20230714,100400,630744640,2250,2250,2250,2245,187
20230714,100300,630324305,2245,2250,2250,2245,145
20230714,100200,629998755,2245,2250,2255,2245,554
20230714,100100,628753655,2255,2255,2255,2255,5000
20230714,100000,617478655,2255,2255,2260,2250,6748
20230714,095900,602271160,2250,2250,2255,2250,1695
20230714,095800,598457405,2250,2250,2250,2240,2024
20230714,095700,593914755,2245,2250,2250,2245,3871
20230714,095600,585214315,2250,2255,2255,2250,1644
20230714,095500,581513590,2260,2260,2270,2260,4236
20230714,095400,571934350,2260,2255,2260,2255,5199
20230714,095300,560206645,2255,2255,2255,2255,2839
20230714,095200,553804700,2255,2255,2255,2255,785
20230714,095100,552034525,2255,2255,2260,2255,6072
20230714,095000,538342160,2255,2255,2260,2255,2877
20230714,094900,531844625,2255,2250,2265,2245,9959
20230714,094800,509372055,2245,2240,2245,2240,2694
20230714,094700,503329025,2245,2235,2245,2235,6525
20230714,094600,488736600,2235,2240,2240,2235,25
20230714,094500,488680630,2240,2235,2240,2235,1059
20230714,094400,486313760,2235,2240,2240,2235,937
20230714,094300,484215065,2240,2240,2240,2240,2942
20230714,094200,477624985,2240,2240,2240,2240,4821
20230714,094100,466825945,2240,2270,2270,2240,5927
20230714,094000,453483150,2270,2260,2275,2260,26577
20230714,093900,393257200,2255,2250,2260,2250,28462
20230714,093800,329008335,2245,2240,2245,2240,8489
20230714,093700,309959715,2240,2240,2240,2240,909
20230714,093600,307923555,2245,2235,2245,2235,1578
20230714,093500,304384275,2250,2235,2250,2235,23553
20230714,093400,251556955,2230,2230,2230,2230,1617
20230714,093300,247951045,2235,2235,2235,2235,53
20230714,093200,247832590,2235,2220,2235,2220,7247
20230714,093100,231744190,2220,2225,2225,2220,545
20230714,093000,230532145,2220,2220,2220,2220,20
20230714,092900,230487745,2220,2220,2235,2220,6540
20230714,092800,215913160,2220,2210,2220,2210,3166
20230714,092700,208902110,2210,2210,2210,2210,4
20230714,092600,208893270,2210,2210,2210,2210,810
20230714,092500,207103170,2210,2210,2210,2210,3954
20230714,092400,198364830,2210,2180,2210,2180,4006
20230714,092300,189541665,2200,2180,2200,2180,819
20230714,092200,187740110,2200,2200,2200,2200,3861
20230714,092100,179245910,2200,2200,2200,2180,4006
20230714,092000,170432770,2200,2180,2200,2180,2194
20230714,091900,165605995,2175,2175,2175,2175,0
20230714,091800,165605995,2175,2190,2190,2175,2200
20230714,091700,160819025,2200,2185,2200,2185,3002
20230714,091600,154214640,2185,2175,2185,2175,2
20230714,091500,154210280,2180,2170,2180,2170,4621
20230714,091400,144164350,2175,2175,2175,2170,3012
20230714,091300,137626585,2170,2175,2175,2170,5114
20230714,091200,126503640,2175,2175,2175,2175,1290
20230714,091100,123697890,2175,2180,2180,2175,3648
20230714,091000,115753060,2180,2185,2185,2180,2586
20230714,090900,110102695,2195,2195,2195,2190,1477
20230714,090800,106865680,2195,2195,2195,2195,1001
20230714,090700,104668485,2195,2195,2195,2195,1
20230714,090600,104666290,2195,2190,2195,2190,2000
20230714,090500,100281290,2200,2180,2200,2180,517
20230714,090400,99145610,2180,2185,2185,2180,80
20230714,090300,98970960,2180,2185,2185,2180,812
20230714,090200,97200255,2200,2255,2255,2195,3771
20230714,090100,88852275,2255,2220,2260,2180,14436
20230714,090000,56601570,2180,2165,2180,2165,26058