KissMeData/018000/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185700,1670418580,2140,2140,2140,2140,15214
20230704,185600,1670418580,2140,2140,2140,2140,0
20230704,185500,1670418580,2140,2140,2140,2140,0
20230704,185400,1670418580,2140,2140,2140,2140,0
20230704,185300,1670418580,2140,2140,2140,2140,0
20230704,185200,1670418580,2140,2140,2140,2140,0
20230704,185100,1670418580,2140,2140,2140,2140,0
20230704,185000,1670418580,2140,2140,2140,2140,0
20230704,184900,1670418580,2140,2140,2140,2140,0
20230704,184800,1670418580,2140,2140,2140,2140,0
20230704,184700,1670418580,2140,2140,2140,2140,0
20230704,184600,1670418580,2140,2140,2140,2140,0
20230704,184500,1670418580,2140,2140,2140,2140,0
20230704,184400,1670418580,2140,2140,2140,2140,0
20230704,184300,1670418580,2140,2140,2140,2140,0
20230704,184200,1670418580,2140,2140,2140,2140,0
20230704,184100,1670418580,2140,2140,2140,2140,0
20230704,184000,1670418580,2140,2140,2140,2140,0
20230704,183900,1670418580,2140,2140,2140,2140,0
20230704,183800,1670418580,2140,2140,2140,2140,0
20230704,183700,1670418580,2140,2140,2140,2140,0
20230704,183600,1670418580,2140,2140,2140,2140,0
20230704,183500,1670418580,2140,2140,2140,2140,0
20230704,183400,1670418580,2140,2140,2140,2140,0
20230704,183300,1670418580,2140,2140,2140,2140,0
20230704,183200,1670418580,2140,2140,2140,2140,0
20230704,183100,1670418580,2140,2140,2140,2140,0
20230704,183000,1670418580,2140,2140,2140,2140,0
20230704,182900,1670418580,2140,2140,2140,2140,0
20230704,182800,1670418580,2140,2140,2140,2140,0
20230704,182700,1670418580,2140,2140,2140,2140,15214
20230704,182600,1670418580,2140,2140,2140,2140,0
20230704,182500,1670418580,2140,2140,2140,2140,0
20230704,182400,1670418580,2140,2140,2140,2140,0
20230704,182300,1670418580,2140,2140,2140,2140,0
20230704,182200,1670418580,2140,2140,2140,2140,0
20230704,182100,1670418580,2140,2140,2140,2140,0
20230704,182000,1670418580,2140,2140,2140,2140,0
20230704,181900,1670418580,2140,2140,2140,2140,0
20230704,181800,1670418580,2140,2140,2140,2140,0
20230704,181700,1670418580,2140,2140,2140,2140,0
20230704,181600,1670418580,2140,2140,2140,2140,0
20230704,181500,1670418580,2140,2140,2140,2140,0
20230704,181400,1670418580,2140,2140,2140,2140,0
20230704,181300,1670418580,2140,2140,2140,2140,0
20230704,181200,1670418580,2140,2140,2140,2140,0
20230704,181100,1670418580,2140,2140,2140,2140,0
20230704,181000,1670418580,2140,2140,2140,2140,0
20230704,180900,1670418580,2140,2140,2140,2140,0
20230704,180800,1670418580,2140,2140,2140,2140,0
20230704,180700,1670418580,2140,2140,2140,2140,0
20230704,180600,1670418580,2140,2140,2140,2140,0
20230704,180500,1670418580,2140,2140,2140,2140,0
20230704,180400,1670418580,2140,2140,2140,2140,0
20230704,180300,1670418580,2140,2140,2140,2140,0
20230704,180200,1670418580,2140,2140,2140,2140,0
20230704,180100,1670418580,2140,2140,2140,2140,0
20230704,180000,1670418580,2140,2140,2140,2140,0
20230704,175900,1670418580,2140,2140,2140,2140,0
20230704,175800,1670418580,2140,2140,2140,2140,0
20230704,175700,1670418580,2140,2140,2140,2140,15214
20230704,175600,1670418580,2140,2140,2140,2140,0
20230704,175500,1670418580,2140,2140,2140,2140,0
20230704,175400,1670418580,2140,2140,2140,2140,0
20230704,175300,1670418580,2140,2140,2140,2140,0
20230704,175200,1670418580,2140,2140,2140,2140,0
20230704,175100,1670418580,2140,2140,2140,2140,0
20230704,175000,1670418580,2140,2140,2140,2140,0
20230704,174900,1670418580,2140,2140,2140,2140,0
20230704,174800,1670418580,2140,2140,2140,2140,0
20230704,174700,1670418580,2140,2140,2140,2140,0
20230704,174600,1670418580,2140,2140,2140,2140,0
20230704,174500,1670418580,2140,2140,2140,2140,0
20230704,174400,1670418580,2140,2140,2140,2140,0
20230704,174300,1670418580,2140,2140,2140,2140,0
20230704,174200,1670418580,2140,2140,2140,2140,0
20230704,174100,1670418580,2140,2140,2140,2140,0
20230704,174000,1670418580,2140,2140,2140,2140,0
20230704,173900,1670418580,2140,2140,2140,2140,0
20230704,173800,1670418580,2140,2140,2140,2140,0
20230704,173700,1670418580,2140,2140,2140,2140,0
20230704,173600,1670418580,2140,2140,2140,2140,0
20230704,173500,1670418580,2140,2140,2140,2140,0
20230704,173400,1670418580,2140,2140,2140,2140,0
20230704,173300,1670418580,2140,2140,2140,2140,0
20230704,173200,1670418580,2140,2140,2140,2140,0
20230704,173100,1670418580,2140,2140,2140,2140,0
20230704,173000,1670418580,2140,2140,2140,2140,0
20230704,172900,1670418580,2140,2140,2140,2140,0
20230704,172800,1670418580,2140,2140,2140,2140,0
20230704,172700,1670418580,2140,2140,2140,2140,15214
20230704,172600,1670418580,2140,2140,2140,2140,0
20230704,172500,1670418580,2140,2140,2140,2140,0
20230704,172400,1670418580,2140,2140,2140,2140,0
20230704,172300,1670418580,2140,2140,2140,2140,0
20230704,172200,1670418580,2140,2140,2140,2140,0
20230704,172100,1670418580,2140,2140,2140,2140,0
20230704,172000,1670418580,2140,2140,2140,2140,0
20230704,171900,1670418580,2140,2140,2140,2140,0
20230704,171800,1670418580,2140,2140,2140,2140,0
20230704,171700,1670418580,2140,2140,2140,2140,0
20230704,171600,1670418580,2140,2140,2140,2140,0
20230704,171500,1670418580,2140,2140,2140,2140,0
20230704,171400,1670418580,2140,2140,2140,2140,0
20230704,171300,1670418580,2140,2140,2140,2140,0
20230704,171200,1670418580,2140,2140,2140,2140,0
20230704,171100,1670418580,2140,2140,2140,2140,0
20230704,171000,1670418580,2140,2140,2140,2140,0
20230704,170900,1670418580,2140,2140,2140,2140,0
20230704,170800,1670418580,2140,2140,2140,2140,0
20230704,170700,1670418580,2140,2140,2140,2140,0
20230704,170600,1670418580,2140,2140,2140,2140,0
20230704,170500,1670418580,2140,2140,2140,2140,0
20230704,170400,1670418580,2140,2140,2140,2140,0
20230704,170300,1670418580,2140,2140,2140,2140,0
20230704,170200,1670418580,2140,2140,2140,2140,0
20230704,170100,1670418580,2140,2140,2140,2140,0
20230704,170000,1670418580,2140,2140,2140,2140,0
20230704,165900,1670418580,2140,2140,2140,2140,0
20230704,165800,1670418580,2140,2140,2140,2140,0
20230704,165700,1670418580,2140,2140,2140,2140,15214
20230704,165600,1670418580,2140,2140,2140,2140,0
20230704,165500,1670418580,2140,2140,2140,2140,0
20230704,165400,1670418580,2140,2140,2140,2140,0
20230704,165300,1670418580,2140,2140,2140,2140,0
20230704,165200,1670418580,2140,2140,2140,2140,0
20230704,165100,1670418580,2140,2140,2140,2140,0
20230704,165000,1670418580,2140,2140,2140,2140,0
20230704,164900,1670418580,2140,2140,2140,2140,0
20230704,164800,1670418580,2140,2140,2140,2140,0
20230704,164700,1670418580,2140,2140,2140,2140,0
20230704,164600,1670418580,2140,2140,2140,2140,0
20230704,164500,1670418580,2140,2140,2140,2140,0
20230704,164400,1670418580,2140,2140,2140,2140,0
20230704,164300,1670418580,2140,2140,2140,2140,0
20230704,164200,1670418580,2140,2140,2140,2140,0
20230704,164100,1670418580,2140,2140,2140,2140,0
20230704,164000,1670418580,2140,2140,2140,2140,0
20230704,163900,1670418580,2140,2140,2140,2140,0
20230704,163800,1670418580,2140,2140,2140,2140,0
20230704,163700,1670418580,2140,2140,2140,2140,0
20230704,163600,1670418580,2140,2140,2140,2140,0
20230704,163500,1670418580,2140,2140,2140,2140,0
20230704,163400,1670418580,2140,2140,2140,2140,0
20230704,163300,1670418580,2140,2140,2140,2140,0
20230704,163200,1670418580,2140,2140,2140,2140,0
20230704,163100,1670418580,2140,2140,2140,2140,0
20230704,163000,1670418580,2140,2140,2140,2140,0
20230704,162900,1670418580,2140,2140,2140,2140,0
20230704,162800,1670418580,2140,2140,2140,2140,0
20230704,162700,1670418580,2140,2140,2140,2140,15214
20230704,162600,1670418580,2140,2140,2140,2140,0
20230704,162500,1670418580,2140,2140,2140,2140,0
20230704,162400,1670418580,2140,2140,2140,2140,0
20230704,162300,1670418580,2140,2140,2140,2140,0
20230704,162200,1670418580,2140,2140,2140,2140,0
20230704,162100,1670418580,2140,2140,2140,2140,0
20230704,162000,1670418580,2140,2140,2140,2140,0
20230704,161900,1670418580,2140,2140,2140,2140,0
20230704,161800,1670418580,2140,2140,2140,2140,0
20230704,161700,1670418580,2140,2140,2140,2140,0
20230704,161600,1670418580,2140,2140,2140,2140,0
20230704,161500,1670418580,2140,2140,2140,2140,0
20230704,161400,1670418580,2140,2140,2140,2140,0
20230704,161300,1670418580,2140,2140,2140,2140,0
20230704,161200,1670418580,2140,2140,2140,2140,0
20230704,161100,1670418580,2140,2140,2140,2140,0
20230704,161000,1670418580,2140,2140,2140,2140,0
20230704,160900,1670418580,2140,2140,2140,2140,0
20230704,160800,1670418580,2140,2140,2140,2140,0
20230704,160700,1670418580,2140,2140,2140,2140,0
20230704,160600,1670418580,2140,2140,2140,2140,0
20230704,160500,1670418580,2140,2140,2140,2140,0
20230704,160400,1670418580,2140,2140,2140,2140,0
20230704,160300,1670418580,2140,2140,2140,2140,0
20230704,160200,1670418580,2140,2140,2140,2140,0
20230704,160100,1670418580,2140,2140,2140,2140,0
20230704,160000,1670418580,2140,2140,2140,2140,0
20230704,155900,1670418580,2140,2140,2140,2140,0
20230704,155800,1670418580,2140,2140,2140,2140,0
20230704,155700,1670418580,2140,2140,2140,2140,15214
20230704,155600,1670418580,2140,2140,2140,2140,0
20230704,155500,1670418580,2140,2140,2140,2140,0
20230704,155400,1670418580,2140,2140,2140,2140,0
20230704,155300,1670418580,2140,2140,2140,2140,0
20230704,155200,1670418580,2140,2140,2140,2140,0
20230704,155100,1670418580,2140,2140,2140,2140,0
20230704,155000,1670418580,2140,2140,2140,2140,0
20230704,154900,1670418580,2140,2140,2140,2140,0
20230704,154800,1670418580,2140,2140,2140,2140,0
20230704,154700,1670418580,2140,2140,2140,2140,0
20230704,154600,1670418580,2140,2140,2140,2140,0
20230704,154500,1670418580,2140,2140,2140,2140,0
20230704,154400,1670418580,2140,2140,2140,2140,0
20230704,154300,1670418580,2140,2140,2140,2140,0
20230704,154200,1670418580,2140,2140,2140,2140,0
20230704,154100,1670418580,2140,2140,2140,2140,0
20230704,154000,1670418580,2140,2140,2140,2140,0
20230704,153900,1670418580,2140,2140,2140,2140,0
20230704,153800,1670418580,2140,2140,2140,2140,0
20230704,153700,1670418580,2140,2140,2140,2140,0
20230704,153600,1670418580,2140,2140,2140,2140,0
20230704,153500,1670418580,2140,2140,2140,2140,0
20230704,153400,1670418580,2140,2140,2140,2140,0
20230704,153300,1670418580,2140,2140,2140,2140,0
20230704,153200,1670418580,2140,2140,2140,2140,0
20230704,153100,1670418580,2140,2140,2140,2140,0
20230704,153000,1670418580,2140,2140,2140,2140,15214
20230704,152900,1637860620,2145,2145,2145,2145,0
20230704,152800,1637860620,2145,2145,2145,2145,0
20230704,152700,1637860620,2145,2145,2145,2145,0
20230704,152600,1637860620,2145,2145,2145,2145,0
20230704,152500,1637860620,2145,2145,2145,2145,0
20230704,152400,1637860620,2145,2145,2145,2145,0
20230704,152300,1637860620,2145,2145,2145,2145,0
20230704,152200,1637860620,2145,2145,2145,2145,0
20230704,152100,1637860620,2145,2145,2145,2145,0
20230704,152000,1637860620,2145,2145,2145,2145,0
20230704,151900,1637860620,2145,2155,2155,2145,1526
20230704,151800,1634576200,2155,2145,2155,2145,252
20230704,151700,1634035650,2150,2145,2155,2145,1382
20230704,151600,1631071245,2150,2150,2150,2140,1505
20230704,151500,1627836345,2150,2140,2150,2140,2510
20230704,151400,1622462945,2140,2145,2145,2140,1207
20230704,151300,1619879735,2145,2145,2145,2145,251
20230704,151200,1619341340,2150,2150,2150,2150,288
20230704,151100,1618722140,2150,2145,2150,2145,4649
20230704,151000,1608733400,2145,2135,2145,2135,1310
20230704,150900,1605931500,2135,2140,2145,2135,1990
20230704,150800,1601678875,2140,2140,2140,2140,2501
20230704,150700,1596326735,2130,2130,2135,2130,9094
20230704,150600,1576956505,2130,2130,2130,2130,130
20230704,150500,1576679605,2130,2130,2130,2130,3149
20230704,150400,1569972235,2130,2135,2135,2130,1336
20230704,150300,1567126550,2130,2135,2135,2130,582
20230704,150200,1565883985,2140,2135,2140,2135,184
20230704,150100,1565490910,2135,2140,2140,2135,130
20230704,150000,1565212860,2140,2140,2140,2140,101
20230704,145900,1564996720,2135,2140,2140,2135,3216
20230704,145800,1558127545,2140,2140,2140,2140,100
20230704,145700,1557913545,2140,2140,2140,2140,4415
20230704,145600,1548465445,2140,2140,2140,2140,294
20230704,145500,1547836285,2140,2140,2140,2140,0
20230704,145400,1547836285,2140,2140,2140,2140,167
20230704,145300,1547478905,2150,2140,2150,2140,6571
20230704,145200,1533412725,2140,2150,2150,2140,1058
20230704,145100,1531141140,2150,2140,2150,2140,4077
20230704,145000,1522410130,2140,2140,2140,2140,252
20230704,144900,1521870850,2140,2135,2140,2135,3011
20230704,144800,1515442355,2135,2140,2140,2135,97
20230704,144700,1515235005,2135,2135,2140,2135,33
20230704,144600,1515164540,2135,2135,2135,2130,3134
20230704,144500,1508487890,2130,2135,2135,2130,700
20230704,144400,1506996690,2130,2130,2130,2130,368
20230704,144300,1506212850,2130,2135,2135,2130,10951
20230704,144200,1482884825,2135,2135,2135,2135,798
20230704,144100,1481181095,2140,2140,2140,2135,1856
20230704,144000,1477216875,2140,2145,2145,2140,7214
20230704,143900,1461778580,2150,2150,2150,2150,0
20230704,143800,1461778580,2150,2150,2150,2150,75
20230704,143700,1461617330,2145,2145,2150,2145,4438
20230704,143600,1452096425,2145,2140,2145,2140,1172
20230704,143500,1449588175,2140,2140,2140,2140,924
20230704,143400,1447610815,2140,2145,2145,2140,1138
20230704,143300,1445169830,2145,2140,2145,2140,401
20230704,143200,1444311185,2145,2145,2145,2145,66
20230704,143100,1444169615,2145,2150,2150,2145,1333
20230704,143000,1441310285,2150,2150,2150,2150,310
20230704,142900,1440643785,2150,2150,2150,2150,1020
20230704,142800,1438450785,2150,2150,2150,2150,154
20230704,142700,1438119685,2150,2145,2150,2145,449
20230704,142600,1437154830,2145,2145,2150,2145,761
20230704,142500,1435521015,2145,2155,2155,2145,27928
20230704,142400,1375487895,2155,2150,2155,2150,30
20230704,142300,1375423320,2150,2150,2155,2150,881
20230704,142200,1373529015,2155,2155,2155,2155,0
20230704,142100,1373529015,2155,2155,2155,2155,100
20230704,142000,1373313515,2150,2150,2155,2150,7037
20230704,141900,1358151790,2150,2150,2150,2150,1027
20230704,141800,1355943740,2150,2150,2150,2150,431
20230704,141700,1355017090,2150,2150,2150,2150,232
20230704,141600,1354518290,2150,2145,2150,2145,337
20230704,141500,1353793940,2145,2145,2145,2145,9
20230704,141400,1353774635,2145,2145,2150,2145,34
20230704,141300,1353701550,2145,2150,2150,2145,1368
20230704,141200,1350762750,2155,2150,2155,2150,5
20230704,141100,1350751995,2155,2150,2155,2150,2522
20230704,141000,1345329690,2150,2150,2150,2150,606
20230704,140900,1344026790,2150,2150,2150,2145,771
20230704,140800,1342372645,2150,2150,2150,2150,100
20230704,140700,1342157645,2150,2150,2150,2150,300
20230704,140600,1341512645,2145,2150,2150,2145,592
20230704,140500,1340242395,2145,2145,2145,2145,18
20230704,140400,1340203785,2145,2145,2145,2145,28
20230704,140300,1340143725,2145,2145,2145,2145,1
20230704,140200,1340141580,2150,2150,2150,2150,150
20230704,140100,1339819080,2150,2150,2150,2150,0
20230704,140000,1339819080,2150,2155,2155,2150,1612
20230704,135900,1336352950,2155,2155,2155,2155,18
20230704,135800,1336314160,2155,2155,2155,2155,1
20230704,135700,1336312005,2155,2150,2155,2150,420
20230704,135600,1335408905,2155,2155,2155,2155,0
20230704,135500,1335408905,2155,2150,2155,2150,514
20230704,135400,1334303780,2150,2150,2150,2150,0
20230704,135300,1334303780,2150,2150,2150,2150,2801
20230704,135200,1328281630,2145,2150,2150,2145,1965
20230704,135100,1324059205,2150,2150,2150,2150,136
20230704,135000,1323766805,2150,2145,2150,2145,1241
20230704,134900,1321099155,2145,2150,2150,2145,835
20230704,134800,1319308075,2145,2145,2145,2140,19
20230704,134700,1319267365,2145,2145,2145,2145,826
20230704,134600,1317495595,2145,2145,2145,2145,0
20230704,134500,1317495595,2145,2145,2145,2145,9
20230704,134400,1317476290,2145,2145,2145,2145,505
20230704,134300,1316393065,2145,2145,2145,2145,371
20230704,134200,1315597270,2145,2145,2145,2145,1813
20230704,134100,1311708385,2145,2145,2145,2145,212
20230704,134000,1311253645,2145,2145,2145,2145,3859
20230704,133900,1302976090,2145,2145,2145,2145,0
20230704,133800,1302976090,2145,2145,2145,2145,975
20230704,133700,1300884715,2145,2145,2145,2145,1277
20230704,133600,1298145550,2150,2145,2150,2145,38
20230704,133500,1298063885,2150,2145,2150,2145,210
20230704,133400,1297612430,2145,2145,2145,2145,0
20230704,133300,1297612430,2145,2140,2145,2140,3318
20230704,133200,1290509340,2145,2145,2145,2145,61
20230704,133100,1290378495,2145,2140,2145,2140,1309
20230704,133000,1287577215,2145,2155,2155,2145,4414
20230704,132900,1278105425,2155,2145,2155,2145,509
20230704,132800,1277011965,2145,2145,2145,2145,10
20230704,132700,1276990515,2150,2150,2150,2150,200
20230704,132600,1276560515,2145,2145,2145,2145,211
20230704,132500,1276107920,2150,2150,2150,2150,39
20230704,132400,1276024070,2150,2150,2150,2150,1001
20230704,132300,1273871920,2150,2150,2150,2150,2000
20230704,132200,1269571920,2155,2155,2155,2150,12
20230704,132100,1269546110,2150,2150,2150,2150,875
20230704,132000,1267664860,2150,2150,2150,2150,870
20230704,131900,1265794360,2145,2145,2150,2145,1221
20230704,131800,1263175310,2150,2150,2150,2150,6
20230704,131700,1263162410,2150,2150,2150,2150,304
20230704,131600,1262508810,2150,2150,2150,2150,75
20230704,131500,1262347560,2150,2150,2150,2150,101
20230704,131400,1262130410,2150,2145,2150,2145,2637
20230704,131300,1256473045,2150,2145,2150,2145,61
20230704,131200,1256342195,2145,2150,2150,2145,1716
20230704,131100,1252660725,2145,2145,2145,2145,22
20230704,131000,1252613535,2150,2145,2150,2140,713
20230704,130900,1251082150,2145,2145,2145,2140,165
20230704,130800,1250728925,2145,2145,2145,2145,118
20230704,130700,1250475815,2145,2140,2145,2140,2
20230704,130600,1250471530,2145,2145,2145,2135,7870
20230704,130500,1233630505,2145,2145,2145,2145,100
20230704,130400,1233416005,2150,2150,2150,2150,494
20230704,130300,1232353905,2150,2150,2150,2150,5
20230704,130200,1232343155,2145,2145,2145,2145,1465
20230704,130100,1229200730,2150,2155,2155,2150,1774
20230704,130000,1225385780,2155,2155,2155,2155,120
20230704,125900,1225127180,2155,2155,2155,2155,5060
20230704,125800,1214222880,2155,2155,2155,2150,2316
20230704,125700,1209233020,2155,2155,2155,2155,50
20230704,125600,1209125270,2155,2155,2155,2155,13
20230704,125500,1209097255,2160,2160,2170,2160,1385
20230704,125400,1206105635,2160,2160,2160,2160,18
20230704,125300,1206066755,2160,2160,2160,2160,2
20230704,125200,1206062435,2155,2155,2155,2155,0
20230704,125100,1206062435,2155,2155,2155,2155,9
20230704,125000,1206043040,2155,2160,2160,2155,2013
20230704,124900,1201701185,2160,2160,2160,2160,100
20230704,124800,1201485185,2160,2160,2160,2160,12
20230704,124700,1201459265,2160,2170,2170,2155,8361
20230704,124600,1183405505,2160,2160,2170,2160,68
20230704,124500,1183258505,2160,2160,2160,2160,3
20230704,124400,1183252025,2160,2160,2160,2160,58
20230704,124300,1183126745,2170,2160,2170,2160,3565
20230704,124200,1175418005,2155,2155,2155,2155,1
20230704,124100,1175415850,2155,2155,2155,2155,230
20230704,124000,1174920200,2155,2155,2155,2155,5
20230704,123900,1174909425,2160,2160,2160,2160,51
20230704,123800,1174799265,2155,2155,2155,2155,302
20230704,123700,1174148455,2155,2155,2155,2155,124
20230704,123600,1173881235,2155,2160,2160,2155,1448
20230704,123500,1170757190,2160,2155,2160,2155,102
20230704,123400,1170537370,2155,2155,2155,2155,909
20230704,123300,1168578475,2155,2160,2160,2155,9
20230704,123200,1168559075,2155,2155,2155,2155,0
20230704,123100,1168559075,2155,2155,2155,2155,404
20230704,123000,1167688455,2155,2155,2155,2155,3
20230704,122900,1167681990,2155,2155,2155,2155,504
20230704,122800,1166595870,2155,2155,2155,2155,500
20230704,122700,1165518370,2155,2155,2155,2155,9
20230704,122600,1165498975,2155,2155,2155,2155,0
20230704,122500,1165498975,2155,2155,2155,2155,0
20230704,122400,1165498975,2155,2165,2165,2155,1017
20230704,122300,1163307245,2165,2165,2165,2165,52
20230704,122200,1163194665,2165,2165,2165,2165,10
20230704,122100,1163173015,2165,2155,2165,2155,1040
20230704,122000,1160931795,2155,2155,2155,2155,0
20230704,121900,1160931795,2155,2155,2155,2155,714
20230704,121800,1159393125,2160,2155,2160,2150,3205
20230704,121700,1152498250,2155,2160,2160,2155,7179
20230704,121600,1137005275,2160,2160,2160,2160,121
20230704,121500,1136743915,2170,2170,2170,2165,2843
20230704,121400,1130587295,2170,2170,2170,2170,310
20230704,121300,1129914595,2170,2170,2170,2170,51
20230704,121200,1129803925,2170,2165,2170,2165,30
20230704,121100,1129738875,2165,2165,2165,2165,43
20230704,121000,1129645780,2170,2165,2170,2165,156
20230704,120900,1129308010,2175,2170,2175,2170,17
20230704,120800,1129271110,2165,2165,2165,2165,327
20230704,120700,1128563155,2165,2165,2165,2165,237
20230704,120600,1128050050,2165,2165,2165,2165,3848
20230704,120500,1119719130,2170,2170,2170,2170,162
20230704,120400,1119367590,2175,2175,2175,2175,0
20230704,120300,1119367590,2175,2170,2175,2170,354
20230704,120200,1118599140,2170,2170,2170,2170,109
20230704,120100,1118362610,2170,2170,2170,2170,472
20230704,120000,1117338370,2170,2170,2170,2170,5454
20230704,115900,1105503190,2170,2170,2170,2170,89
20230704,115800,1105310060,2170,2175,2175,2170,541
20230704,115700,1104133390,2180,2175,2180,2175,4259
20230704,115600,1094849425,2180,2175,2180,2175,1914
20230704,115500,1090681715,2175,2175,2180,2175,29
20230704,115400,1090618540,2175,2175,2175,2175,19
20230704,115300,1090577215,2175,2180,2180,2175,132
20230704,115200,1090289840,2180,2180,2180,2180,187
20230704,115100,1089882180,2180,2180,2180,2180,20
20230704,115000,1089838580,2180,2175,2180,2175,510
20230704,114900,1088726785,2175,2175,2175,2175,1391
20230704,114800,1085701360,2175,2175,2175,2175,196
20230704,114700,1085275060,2175,2170,2175,2170,249
20230704,114600,1084733575,2170,2170,2170,2170,785
20230704,114500,1083030125,2165,2170,2170,2165,1384
20230704,114400,1080033750,2170,2165,2170,2165,30
20230704,114300,1079968690,2165,2170,2170,2165,2316
20230704,114200,1074943020,2170,2165,2170,2165,940
20230704,114100,1072907890,2170,2170,2170,2170,6
20230704,114000,1072894870,2170,2175,2175,2170,155
20230704,113900,1072558495,2175,2170,2175,2170,250
20230704,113800,1072015245,2170,2170,2170,2170,67
20230704,113700,1071869855,2170,2170,2170,2170,4026
20230704,113600,1063133435,2170,2170,2170,2170,75
20230704,113500,1062970685,2170,2165,2170,2165,142
20230704,113400,1062662795,2165,2165,2165,2165,280
20230704,113300,1062056595,2170,2170,2170,2170,36
20230704,113200,1061978475,2165,2165,2165,2165,427
20230704,113100,1061054020,2165,2165,2165,2160,315
20230704,113000,1060372050,2170,2165,2170,2160,332
20230704,112900,1059653765,2165,2165,2165,2165,447
20230704,112800,1058686010,2165,2170,2170,2165,2001
20230704,112700,1054352760,2180,2180,2180,2180,305
20230704,112600,1053687860,2180,2180,2180,2175,642
20230704,112500,1052291095,2170,2185,2185,2170,13652
20230704,112400,1022601865,2190,2190,2195,2185,730
20230704,112300,1021002800,2195,2190,2195,2190,591
20230704,112200,1019707280,2200,2190,2200,2185,5994
20230704,112100,1006549275,2200,2190,2200,2190,9685
20230704,112000,985290830,2190,2185,2190,2185,7029
20230704,111900,969910765,2180,2185,2185,2180,2519
20230704,111800,964414705,2190,2185,2190,2185,3756
20230704,111700,956207840,2190,2185,2190,2185,3020
20230704,111600,949594085,2185,2185,2190,2175,5575
20230704,111500,937422735,2185,2175,2185,2175,8188
20230704,111400,919580515,2175,2180,2180,2175,221
20230704,111300,919099340,2170,2180,2180,2170,1414
20230704,111200,916027960,2170,2180,2180,2170,1614
20230704,111100,912517180,2180,2175,2180,2175,2881
20230704,111000,906249210,2175,2165,2180,2160,5444
20230704,110900,894438940,2160,2165,2165,2160,3195
20230704,110800,887524265,2165,2175,2175,2165,4769
20230704,110700,877188050,2170,2170,2170,2170,1179
20230704,110600,874629620,2170,2170,2170,2170,209
20230704,110500,874176090,2170,2175,2175,2170,2144
20230704,110400,869518960,2170,2175,2175,2170,3613
20230704,110300,861663185,2175,2175,2175,2175,218
20230704,110200,861189035,2175,2175,2175,2175,693
20230704,110100,859681760,2175,2175,2175,2175,30
20230704,110000,859616510,2170,2170,2175,2170,1153
20230704,105900,857112000,2170,2170,2170,2170,400
20230704,105800,856244000,2170,2170,2175,2170,269
20230704,105700,855659980,2170,2165,2170,2165,1396
20230704,105600,852631640,2165,2165,2165,2165,119
20230704,105500,852374005,2165,2170,2170,2165,652
20230704,105400,850962170,2170,2170,2170,2160,3723
20230704,105300,842888130,2170,2160,2170,2160,1921
20230704,105200,838724105,2160,2160,2160,2160,2110
20230704,105100,834166505,2160,2165,2170,2160,5133
20230704,105000,823043815,2160,2160,2160,2160,1009
20230704,104900,820864375,2160,2160,2160,2160,1019
20230704,104800,818663335,2155,2160,2165,2155,1020
20230704,104700,816460385,2160,2160,2165,2155,1263
20230704,104600,813732255,2165,2160,2165,2160,4781
20230704,104500,803386920,2160,2155,2165,2150,6115
20230704,104400,790167600,2155,2160,2160,2155,3331
20230704,104300,782984295,2160,2140,2160,2140,10628
20230704,104200,760048820,2150,2145,2150,2145,110
20230704,104100,759812720,2145,2140,2155,2140,3209
20230704,104000,752921395,2145,2145,2145,2135,209
20230704,103900,752474250,2145,2135,2145,2135,3551
20230704,103800,744877510,2125,2125,2125,2125,129
20230704,103700,744603385,2125,2125,2125,2125,164
20230704,103600,744254885,2120,2130,2130,2120,4190
20230704,103500,735362680,2125,2130,2130,2125,3110
20230704,103400,728753925,2125,2125,2130,2125,1497
20230704,103300,725570805,2125,2125,2125,2125,355
20230704,103200,724816430,2130,2130,2130,2130,112
20230704,103100,724577870,2135,2140,2140,2135,738
20230704,103000,723000940,2140,2130,2140,2130,1369
20230704,102900,720082455,2140,2135,2140,2135,5272
20230704,102800,708809125,2125,2125,2130,2125,3733
20230704,102700,700865360,2130,2125,2130,2125,2251
20230704,102600,696081980,2125,2125,2125,2125,19
20230704,102500,696041605,2125,2125,2125,2120,1753
20230704,102400,692316980,2125,2120,2125,2115,912
20230704,102300,690385000,2115,2120,2120,2115,129
20230704,102200,690111645,2115,2120,2120,2115,1119
20230704,102100,687744365,2120,2120,2120,2120,22
20230704,102000,687697725,2120,2125,2125,2120,1739
20230704,101900,684010045,2125,2125,2125,2125,20
20230704,101800,683967545,2125,2125,2125,2125,43
20230704,101700,683876170,2125,2115,2125,2115,1717
20230704,101600,680243160,2115,2110,2120,2110,6013
20230704,101500,667531580,2120,2115,2120,2110,4966
20230704,101400,657042715,2110,2115,2115,2110,3539
20230704,101300,649559165,2115,2120,2120,2115,1201
20230704,101200,647015985,2125,2115,2125,2115,553
20230704,101100,645842495,2115,2120,2120,2115,4457
20230704,101000,636395310,2115,2120,2120,2115,1496
20230704,100900,633231170,2120,2120,2125,2120,997
20230704,100800,631117455,2120,2125,2125,2120,258
20230704,100700,630570445,2125,2120,2125,2115,2404
20230704,100600,625485640,2120,2120,2120,2115,4352
20230704,100500,616269490,2115,2110,2120,2110,2196
20230704,100400,611618585,2115,2120,2120,2110,2749
20230704,100300,605805925,2120,2110,2120,2110,15782
20230704,100200,572498210,2115,2120,2120,2115,12471
20230704,100100,546107955,2120,2120,2120,2120,30
20230704,100000,546044355,2120,2120,2125,2120,4164
20230704,095900,537216665,2120,2115,2125,2115,1026
20230704,095800,535042735,2115,2125,2125,2115,2003
20230704,095700,530800340,2125,2125,2125,2125,52
20230704,095600,530689840,2125,2120,2125,2120,2602
20230704,095500,525173575,2120,2130,2130,2120,2290
20230704,095400,520304535,2130,2130,2135,2130,2833
20230704,095300,514260645,2130,2140,2140,2130,728
20230704,095200,512707725,2140,2140,2140,2130,413
20230704,095100,511825405,2140,2130,2140,2125,1156
20230704,095000,509356810,2125,2125,2130,2125,6157
20230704,094900,496246800,2130,2125,2130,2120,5143
20230704,094800,485316925,2125,2125,2125,2115,10319
20230704,094700,463448885,2125,2125,2125,2120,1256
20230704,094600,460785375,2125,2125,2130,2125,3245
20230704,094500,453889725,2125,2130,2130,2125,309
20230704,094400,453232850,2130,2125,2130,2125,4371
20230704,094300,443943885,2125,2130,2130,2125,3800
20230704,094200,435866685,2130,2135,2140,2130,16967
20230704,094100,399672395,2140,2140,2140,2135,1431
20230704,094000,396610545,2140,2140,2140,2140,6383
20230704,093900,382950925,2140,2140,2145,2140,3421
20230704,093800,375617465,2135,2135,2135,2135,3087
20230704,093700,369026720,2135,2145,2145,2135,1824
20230704,093600,365132445,2145,2140,2145,2135,6630
20230704,093500,350959560,2140,2135,2140,2135,174
20230704,093400,350587965,2135,2140,2140,2135,4124
20230704,093300,341781075,2140,2150,2150,2140,2053
20230704,093200,337387355,2145,2150,2150,2145,5578
20230704,093100,325422405,2155,2155,2155,2145,213
20230704,093000,324965445,2150,2150,2160,2150,6033
20230704,092900,311989720,2150,2150,2155,2150,724
20230704,092800,310433070,2150,2160,2160,2150,1209
20230704,092700,307829270,2145,2150,2160,2145,4543
20230704,092600,298079375,2150,2150,2150,2150,11
20230704,092500,298055725,2150,2145,2160,2145,7177
20230704,092400,282649840,2145,2150,2150,2140,2141
20230704,092300,278066185,2150,2145,2150,2140,1689
20230704,092200,274444335,2140,2135,2150,2135,2651
20230704,092100,268771405,2135,2130,2140,2130,6770
20230704,092000,254325170,2135,2135,2135,2130,1917
20230704,091900,250241470,2130,2140,2140,2130,1060
20230704,091800,247982370,2135,2135,2135,2125,6634
20230704,091700,233850110,2135,2145,2145,2135,5526
20230704,091600,222048505,2145,2150,2155,2140,6744
20230704,091500,207580025,2155,2160,2160,2155,3457
20230704,091400,200127870,2160,2160,2170,2155,6005
20230704,091300,187160160,2165,2160,2170,2150,1223
20230704,091200,184521020,2160,2145,2160,2145,3806
20230704,091100,176316625,2145,2145,2155,2145,532
20230704,091000,175174365,2145,2145,2150,2140,569
20230704,090900,173953910,2140,2135,2140,2135,4856
20230704,090800,163570320,2140,2145,2145,2135,4466
20230704,090700,154026945,2145,2145,2145,2145,533
20230704,090600,152883660,2150,2135,2150,2130,19885
20230704,090500,110445060,2135,2145,2145,2130,15850
20230704,090400,76567195,2145,2155,2160,2145,6921
20230704,090300,61681890,2155,2175,2175,2150,3321
20230704,090200,54513070,2180,2175,2180,2170,8424
20230704,090100,36192555,2175,2165,2175,2165,1738
20230704,090000,32417525,2150,2160,2170,2150,14537