KissMeData/010170/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185100,3032467140,2230,2230,2230,2230,33748
20230705,185000,3032467140,2230,2230,2230,2230,0
20230705,184900,3032467140,2230,2230,2230,2230,0
20230705,184800,3032467140,2230,2230,2230,2230,0
20230705,184700,3032467140,2230,2230,2230,2230,0
20230705,184600,3032467140,2230,2230,2230,2230,0
20230705,184500,3032467140,2230,2230,2230,2230,0
20230705,184400,3032467140,2230,2230,2230,2230,0
20230705,184300,3032467140,2230,2230,2230,2230,0
20230705,184200,3032467140,2230,2230,2230,2230,0
20230705,184100,3032467140,2230,2230,2230,2230,0
20230705,184000,3032467140,2230,2230,2230,2230,0
20230705,183900,3032467140,2230,2230,2230,2230,0
20230705,183800,3032467140,2230,2230,2230,2230,0
20230705,183700,3032467140,2230,2230,2230,2230,0
20230705,183600,3032467140,2230,2230,2230,2230,0
20230705,183500,3032467140,2230,2230,2230,2230,0
20230705,183400,3032467140,2230,2230,2230,2230,0
20230705,183300,3032467140,2230,2230,2230,2230,0
20230705,183200,3032467140,2230,2230,2230,2230,0
20230705,183100,3032467140,2230,2230,2230,2230,0
20230705,183000,3032467140,2230,2230,2230,2230,0
20230705,182900,3032467140,2230,2230,2230,2230,0
20230705,182800,3032467140,2230,2230,2230,2230,0
20230705,182700,3032467140,2230,2230,2230,2230,0
20230705,182600,3032467140,2230,2230,2230,2230,0
20230705,182500,3032467140,2230,2230,2230,2230,0
20230705,182400,3032467140,2230,2230,2230,2230,0
20230705,182300,3032467140,2230,2230,2230,2230,0
20230705,182200,3032467140,2230,2230,2230,2230,0
20230705,182100,3032467140,2230,2230,2230,2230,33748
20230705,182000,3032467140,2230,2230,2230,2230,0
20230705,181900,3032467140,2230,2230,2230,2230,0
20230705,181800,3032467140,2230,2230,2230,2230,0
20230705,181700,3032467140,2230,2230,2230,2230,0
20230705,181600,3032467140,2230,2230,2230,2230,0
20230705,181500,3032467140,2230,2230,2230,2230,0
20230705,181400,3032467140,2230,2230,2230,2230,0
20230705,181300,3032467140,2230,2230,2230,2230,0
20230705,181200,3032467140,2230,2230,2230,2230,0
20230705,181100,3032467140,2230,2230,2230,2230,0
20230705,181000,3032467140,2230,2230,2230,2230,0
20230705,180900,3032467140,2230,2230,2230,2230,0
20230705,180800,3032467140,2230,2230,2230,2230,0
20230705,180700,3032467140,2230,2230,2230,2230,0
20230705,180600,3032467140,2230,2230,2230,2230,0
20230705,180500,3032467140,2230,2230,2230,2230,0
20230705,180400,3032467140,2230,2230,2230,2230,0
20230705,180300,3032467140,2230,2230,2230,2230,0
20230705,180200,3032467140,2230,2230,2230,2230,0
20230705,180100,3032467140,2230,2230,2230,2230,0
20230705,180000,3032467140,2230,2230,2230,2230,0
20230705,175900,3032467140,2230,2230,2230,2230,0
20230705,175800,3032467140,2230,2230,2230,2230,0
20230705,175700,3032467140,2230,2230,2230,2230,0
20230705,175600,3032467140,2230,2230,2230,2230,0
20230705,175500,3032467140,2230,2230,2230,2230,0
20230705,175400,3032467140,2230,2230,2230,2230,0
20230705,175300,3032467140,2230,2230,2230,2230,0
20230705,175200,3032467140,2230,2230,2230,2230,0
20230705,175100,3032467140,2230,2230,2230,2230,33748
20230705,175000,3032467140,2230,2230,2230,2230,0
20230705,174900,3032467140,2230,2230,2230,2230,0
20230705,174800,3032467140,2230,2230,2230,2230,0
20230705,174700,3032467140,2230,2230,2230,2230,0
20230705,174600,3032467140,2230,2230,2230,2230,0
20230705,174500,3032467140,2230,2230,2230,2230,0
20230705,174400,3032467140,2230,2230,2230,2230,0
20230705,174300,3032467140,2230,2230,2230,2230,0
20230705,174200,3032467140,2230,2230,2230,2230,0
20230705,174100,3032467140,2230,2230,2230,2230,0
20230705,174000,3032467140,2230,2230,2230,2230,0
20230705,173900,3032467140,2230,2230,2230,2230,0
20230705,173800,3032467140,2230,2230,2230,2230,0
20230705,173700,3032467140,2230,2230,2230,2230,0
20230705,173600,3032467140,2230,2230,2230,2230,0
20230705,173500,3032467140,2230,2230,2230,2230,0
20230705,173400,3032467140,2230,2230,2230,2230,0
20230705,173300,3032467140,2230,2230,2230,2230,0
20230705,173200,3032467140,2230,2230,2230,2230,0
20230705,173100,3032467140,2230,2230,2230,2230,0
20230705,173000,3032467140,2230,2230,2230,2230,0
20230705,172900,3032467140,2230,2230,2230,2230,0
20230705,172800,3032467140,2230,2230,2230,2230,0
20230705,172700,3032467140,2230,2230,2230,2230,0
20230705,172600,3032467140,2230,2230,2230,2230,0
20230705,172500,3032467140,2230,2230,2230,2230,0
20230705,172400,3032467140,2230,2230,2230,2230,0
20230705,172300,3032467140,2230,2230,2230,2230,0
20230705,172200,3032467140,2230,2230,2230,2230,0
20230705,172100,3032467140,2230,2230,2230,2230,33748
20230705,172000,3032467140,2230,2230,2230,2230,0
20230705,171900,3032467140,2230,2230,2230,2230,0
20230705,171800,3032467140,2230,2230,2230,2230,0
20230705,171700,3032467140,2230,2230,2230,2230,0
20230705,171600,3032467140,2230,2230,2230,2230,0
20230705,171500,3032467140,2230,2230,2230,2230,0
20230705,171400,3032467140,2230,2230,2230,2230,0
20230705,171300,3032467140,2230,2230,2230,2230,0
20230705,171200,3032467140,2230,2230,2230,2230,0
20230705,171100,3032467140,2230,2230,2230,2230,0
20230705,171000,3032467140,2230,2230,2230,2230,0
20230705,170900,3032467140,2230,2230,2230,2230,0
20230705,170800,3032467140,2230,2230,2230,2230,0
20230705,170700,3032467140,2230,2230,2230,2230,0
20230705,170600,3032467140,2230,2230,2230,2230,0
20230705,170500,3032467140,2230,2230,2230,2230,0
20230705,170400,3032467140,2230,2230,2230,2230,0
20230705,170300,3032467140,2230,2230,2230,2230,0
20230705,170200,3032467140,2230,2230,2230,2230,0
20230705,170100,3032467140,2230,2230,2230,2230,0
20230705,170000,3032467140,2230,2230,2230,2230,0
20230705,165900,3032467140,2230,2230,2230,2230,0
20230705,165800,3032467140,2230,2230,2230,2230,0
20230705,165700,3032467140,2230,2230,2230,2230,0
20230705,165600,3032467140,2230,2230,2230,2230,0
20230705,165500,3032467140,2230,2230,2230,2230,0
20230705,165400,3032467140,2230,2230,2230,2230,0
20230705,165300,3032467140,2230,2230,2230,2230,0
20230705,165200,3032467140,2230,2230,2230,2230,0
20230705,165100,3032467140,2230,2230,2230,2230,33748
20230705,165000,3032467140,2230,2230,2230,2230,0
20230705,164900,3032467140,2230,2230,2230,2230,0
20230705,164800,3032467140,2230,2230,2230,2230,0
20230705,164700,3032467140,2230,2230,2230,2230,0
20230705,164600,3032467140,2230,2230,2230,2230,0
20230705,164500,3032467140,2230,2230,2230,2230,0
20230705,164400,3032467140,2230,2230,2230,2230,0
20230705,164300,3032467140,2230,2230,2230,2230,0
20230705,164200,3032467140,2230,2230,2230,2230,0
20230705,164100,3032467140,2230,2230,2230,2230,0
20230705,164000,3032467140,2230,2230,2230,2230,0
20230705,163900,3032467140,2230,2230,2230,2230,0
20230705,163800,3032467140,2230,2230,2230,2230,0
20230705,163700,3032467140,2230,2230,2230,2230,0
20230705,163600,3032467140,2230,2230,2230,2230,0
20230705,163500,3032467140,2230,2230,2230,2230,0
20230705,163400,3032467140,2230,2230,2230,2230,0
20230705,163300,3032467140,2230,2230,2230,2230,0
20230705,163200,3032467140,2230,2230,2230,2230,0
20230705,163100,3032467140,2230,2230,2230,2230,0
20230705,163000,3032467140,2230,2230,2230,2230,0
20230705,162900,3032467140,2230,2230,2230,2230,0
20230705,162800,3032467140,2230,2230,2230,2230,0
20230705,162700,3032467140,2230,2230,2230,2230,0
20230705,162600,3032467140,2230,2230,2230,2230,0
20230705,162500,3032467140,2230,2230,2230,2230,0
20230705,162400,3032467140,2230,2230,2230,2230,0
20230705,162300,3032467140,2230,2230,2230,2230,0
20230705,162200,3032467140,2230,2230,2230,2230,0
20230705,162100,3032467140,2230,2230,2230,2230,33748
20230705,162000,3032467140,2230,2230,2230,2230,0
20230705,161900,3032467140,2230,2230,2230,2230,0
20230705,161800,3032467140,2230,2230,2230,2230,0
20230705,161700,3032467140,2230,2230,2230,2230,0
20230705,161600,3032467140,2230,2230,2230,2230,0
20230705,161500,3032467140,2230,2230,2230,2230,0
20230705,161400,3032467140,2230,2230,2230,2230,0
20230705,161300,3032467140,2230,2230,2230,2230,0
20230705,161200,3032467140,2230,2230,2230,2230,0
20230705,161100,3032467140,2230,2230,2230,2230,0
20230705,161000,3032467140,2230,2230,2230,2230,0
20230705,160900,3032467140,2230,2230,2230,2230,0
20230705,160800,3032467140,2230,2230,2230,2230,0
20230705,160700,3032467140,2230,2230,2230,2230,0
20230705,160600,3032467140,2230,2230,2230,2230,0
20230705,160500,3032467140,2230,2230,2230,2230,0
20230705,160400,3032467140,2230,2230,2230,2230,0
20230705,160300,3032467140,2230,2230,2230,2230,0
20230705,160200,3032467140,2230,2230,2230,2230,0
20230705,160100,3032467140,2230,2230,2230,2230,0
20230705,160000,3032467140,2230,2230,2230,2230,0
20230705,155900,3032467140,2230,2230,2230,2230,0
20230705,155800,3032467140,2230,2230,2230,2230,0
20230705,155700,3032467140,2230,2230,2230,2230,0
20230705,155600,3032467140,2230,2230,2230,2230,0
20230705,155500,3032467140,2230,2230,2230,2230,0
20230705,155400,3032467140,2230,2230,2230,2230,0
20230705,155300,3032467140,2230,2230,2230,2230,0
20230705,155200,3032467140,2230,2230,2230,2230,0
20230705,155100,3032467140,2230,2230,2230,2230,33748
20230705,155000,3032467140,2230,2230,2230,2230,0
20230705,154900,3032467140,2230,2230,2230,2230,0
20230705,154800,3032467140,2230,2230,2230,2230,0
20230705,154700,3032467140,2230,2230,2230,2230,0
20230705,154600,3032467140,2230,2230,2230,2230,0
20230705,154500,3032467140,2230,2230,2230,2230,0
20230705,154400,3032467140,2230,2230,2230,2230,0
20230705,154300,3032467140,2230,2230,2230,2230,0
20230705,154200,3032467140,2230,2230,2230,2230,0
20230705,154100,3032467140,2230,2230,2230,2230,0
20230705,154000,3032467140,2230,2230,2230,2230,0
20230705,153900,3032467140,2230,2230,2230,2230,0
20230705,153800,3032467140,2230,2230,2230,2230,0
20230705,153700,3032467140,2230,2230,2230,2230,0
20230705,153600,3032467140,2230,2230,2230,2230,0
20230705,153500,3032467140,2230,2230,2230,2230,0
20230705,153400,3032467140,2230,2230,2230,2230,0
20230705,153300,3032467140,2230,2230,2230,2230,0
20230705,153200,3032467140,2230,2230,2230,2230,0
20230705,153100,3032467140,2230,2230,2230,2230,0
20230705,153000,3032467140,2230,2230,2230,2230,33748
20230705,152900,2957209100,2235,2235,2235,2235,0
20230705,152800,2957209100,2235,2235,2235,2235,0
20230705,152700,2957209100,2235,2235,2235,2235,0
20230705,152600,2957209100,2235,2235,2235,2235,0
20230705,152500,2957209100,2235,2235,2235,2235,0
20230705,152400,2957209100,2235,2235,2235,2235,0
20230705,152300,2957209100,2235,2235,2235,2235,0
20230705,152200,2957209100,2235,2235,2235,2235,0
20230705,152100,2957209100,2235,2235,2235,2235,0
20230705,152000,2957209100,2235,2235,2235,2235,0
20230705,151900,2957209100,2235,2245,2245,2235,5138
20230705,151800,2945718650,2245,2240,2245,2240,221
20230705,151700,2945222605,2245,2240,2245,2235,7267
20230705,151600,2928940770,2240,2240,2245,2235,3719
20230705,151500,2920625335,2235,2240,2245,2235,3178
20230705,151400,2913517445,2245,2240,2245,2235,5456
20230705,151300,2901319995,2245,2240,2245,2240,636
20230705,151200,2899895325,2235,2245,2245,2235,4391
20230705,151100,2890081365,2245,2240,2245,2235,31306
20230705,151000,2820066450,2245,2245,2245,2245,0
20230705,150900,2820066450,2245,2240,2245,2240,132
20230705,150800,2819770750,2240,2240,2245,2240,392
20230705,150700,2818892480,2240,2240,2240,2240,41
20230705,150600,2818800640,2240,2240,2250,2240,273
20230705,150500,2818189090,2250,2250,2250,2245,11974
20230705,150400,2791303990,2255,2255,2255,2250,1018
20230705,150300,2789013480,2250,2255,2255,2250,3905
20230705,150200,2780227225,2255,2250,2255,2250,104
20230705,150100,2779993135,2255,2255,2255,2255,1
20230705,150000,2779990880,2245,2245,2245,2245,24
20230705,145900,2779937000,2255,2250,2255,2250,924
20230705,145800,2777857985,2250,2250,2250,2250,1
20230705,145700,2777855735,2250,2250,2250,2245,576
20230705,145600,2776561805,2250,2250,2255,2245,3542
20230705,145500,2768592420,2250,2250,2250,2245,793
20230705,145400,2766808770,2245,2250,2250,2245,125
20230705,145300,2766527640,2245,2245,2250,2245,114
20230705,145200,2766271285,2245,2245,2250,2245,2359
20230705,145100,2760975325,2240,2245,2245,2240,3061
20230705,145000,2754103650,2250,2255,2255,2245,1127
20230705,144900,2751567760,2255,2255,2255,2255,2
20230705,144800,2751563250,2245,2250,2260,2245,9496
20230705,144700,2730160155,2250,2245,2250,2240,35785
20230705,144600,2649997230,2245,2235,2245,2235,11307
20230705,144500,2624723600,2240,2240,2240,2240,1983
20230705,144400,2620281680,2240,2245,2250,2235,17168
20230705,144300,2581851800,2250,2245,2250,2240,142
20230705,144200,2581533360,2250,2250,2250,2240,39
20230705,144100,2581445905,2250,2240,2250,2240,403
20230705,144000,2580543165,2245,2235,2245,2235,2265
20230705,143900,2575470990,2240,2240,2245,2235,4531
20230705,143800,2565334545,2245,2240,2245,2235,6922
20230705,143700,2549830595,2240,2240,2245,2240,4159
20230705,143600,2540514385,2245,2240,2250,2240,4302
20230705,143500,2530862060,2235,2240,2245,2235,5782
20230705,143400,2517938625,2240,2240,2245,2235,5333
20230705,143300,2506009105,2245,2240,2250,2240,4670
20230705,143200,2495545685,2250,2245,2250,2240,6986
20230705,143100,2479884210,2245,2250,2250,2240,4657
20230705,143000,2469448725,2240,2240,2255,2235,2858
20230705,142900,2463048600,2255,2240,2255,2240,5722
20230705,142800,2450223810,2245,2240,2260,2240,6628
20230705,142700,2435347445,2245,2245,2250,2240,3150
20230705,142600,2428286425,2245,2245,2245,2240,5884
20230705,142500,2415105325,2240,2240,2245,2240,4543
20230705,142400,2404928955,2245,2240,2245,2240,4095
20230705,142300,2395753920,2245,2240,2245,2240,5705
20230705,142200,2382974605,2245,2245,2250,2240,4756
20230705,142100,2372298965,2245,2245,2250,2245,9558
20230705,142000,2350816250,2240,2245,2250,2240,2757
20230705,141900,2344628235,2250,2245,2250,2240,7274
20230705,141800,2328308970,2245,2240,2245,2240,8608
20230705,141700,2309007960,2240,2245,2245,2240,17678
20230705,141600,2269380635,2245,2240,2250,2240,8378
20230705,141500,2250567400,2245,2245,2250,2240,17783
20230705,141400,2210656720,2245,2245,2250,2245,5476
20230705,141300,2198363000,2250,2250,2255,2245,4485
20230705,141200,2188280520,2255,2250,2255,2250,6982
20230705,141100,2172570945,2250,2250,2255,2250,5790
20230705,141000,2159541870,2255,2255,2255,2245,5138
20230705,140900,2147990255,2250,2255,2255,2250,11352
20230705,140800,2122447825,2255,2250,2255,2250,5067
20230705,140700,2111046935,2255,2250,2255,2250,4342
20230705,140600,2101275690,2255,2255,2260,2250,11688
20230705,140500,2074918870,2255,2255,2260,2255,3251
20230705,140400,2067577825,2260,2255,2260,2255,4745
20230705,140300,2056874045,2260,2260,2265,2255,9342
20230705,140200,2035770760,2260,2260,2265,2255,6656
20230705,140100,2020742930,2265,2265,2270,2260,5361
20230705,140000,2008621055,2265,2270,2270,2260,23069
20230705,135900,1956483325,2270,2260,2270,2260,17442
20230705,135800,1916982165,2270,2260,2270,2260,14174
20230705,135700,1884922815,2265,2265,2265,2265,9152
20230705,135600,1864193535,2270,2270,2270,2265,389
20230705,135500,1863311625,2270,2265,2270,2265,1699
20230705,135400,1859463375,2270,2265,2270,2265,1917
20230705,135300,1855121325,2265,2265,2270,2260,5072
20230705,135200,1843633610,2270,2265,2270,2265,978
20230705,135100,1841418435,2270,2265,2270,2265,2608
20230705,135000,1835504810,2265,2265,2270,2265,3946
20230705,134900,1826567110,2270,2265,2270,2265,466
20230705,134800,1825511610,2270,2265,2270,2265,236
20230705,134700,1824977065,2265,2265,2270,2260,301
20230705,134600,1824295415,2265,2265,2265,2260,1178
20230705,134500,1821629220,2260,2265,2265,2260,3511
20230705,134400,1813676810,2265,2265,2265,2265,5524
20230705,134300,1801164950,2265,2270,2270,2265,1682
20230705,134200,1797355145,2270,2265,2270,2265,170
20230705,134100,1796969365,2265,2265,2265,2265,654
20230705,134000,1795488055,2265,2265,2270,2265,357
20230705,133900,1794679440,2270,2265,2270,2265,74
20230705,133800,1794511580,2265,2265,2265,2265,1525
20230705,133700,1791057455,2265,2270,2270,2265,527
20230705,133600,1789863785,2270,2265,2270,2265,224
20230705,133500,1789355425,2265,2265,2265,2265,0
20230705,133400,1789355425,2265,2270,2270,2265,25
20230705,133300,1789298795,2270,2270,2270,2270,23
20230705,133200,1789246585,2270,2270,2270,2270,53
20230705,133100,1789126275,2270,2270,2275,2265,3341
20230705,133000,1781558280,2270,2265,2270,2265,915
20230705,132900,1779483515,2270,2270,2275,2270,188
20230705,132800,1779056745,2270,2270,2275,2270,950
20230705,132700,1776900235,2270,2270,2270,2270,7
20230705,132600,1776884345,2270,2270,2270,2270,3651
20230705,132500,1768596575,2265,2265,2265,2265,24
20230705,132400,1768542215,2270,2265,2270,2265,124
20230705,132300,1768260855,2265,2265,2265,2265,100
20230705,132200,1768034355,2265,2270,2270,2265,128
20230705,132100,1767743915,2265,2275,2275,2265,296
20230705,132000,1767073355,2270,2270,2270,2265,6985
20230705,131900,1751239340,2265,2270,2275,2265,5129
20230705,131800,1739594875,2270,2270,2270,2265,4854
20230705,131700,1728599015,2270,2270,2270,2270,11
20230705,131600,1728574045,2270,2270,2270,2265,38
20230705,131500,1728487905,2270,2270,2275,2270,3503
20230705,131400,1720536090,2265,2270,2270,2265,250
20230705,131300,1719968600,2270,2270,2275,2265,180
20230705,131200,1719560095,2265,2265,2265,2265,374
20230705,131100,1718712985,2265,2270,2270,2265,5161
20230705,131000,1706997625,2275,2270,2275,2270,2062
20230705,130900,1702316725,2275,2275,2275,2270,55
20230705,130800,1702191720,2270,2270,2270,2270,0
20230705,130700,1702191720,2270,2270,2275,2270,1571
20230705,130600,1698625545,2270,2270,2270,2270,24
20230705,130500,1698571065,2275,2275,2275,2275,11
20230705,130400,1698546040,2270,2270,2270,2270,24
20230705,130300,1698491560,2275,2270,2275,2270,97
20230705,130200,1698271015,2270,2270,2270,2270,0
20230705,130100,1698271015,2270,2270,2270,2270,55
20230705,130000,1698146165,2265,2270,2270,2265,802
20230705,125900,1696327570,2270,2270,2270,2270,44
20230705,125800,1696227690,2270,2270,2270,2270,545
20230705,125700,1694990540,2265,2270,2270,2265,124
20230705,125600,1694709180,2270,2270,2270,2270,967
20230705,125500,1692514090,2275,2275,2275,2275,2
20230705,125400,1692509540,2275,2275,2275,2270,5853
20230705,125300,1679194965,2270,2265,2270,2265,992
20230705,125200,1676943245,2265,2265,2265,2265,0
20230705,125100,1676943245,2265,2265,2265,2265,24
20230705,125000,1676888885,2270,2265,2270,2265,469
20230705,124900,1675824375,2270,2265,2270,2265,101
20230705,124800,1675595605,2265,2265,2265,2265,539
20230705,124700,1674374770,2265,2265,2265,2265,24
20230705,124600,1674320410,2270,2265,2270,2265,565
20230705,124500,1673038360,2265,2265,2265,2265,136
20230705,124400,1672730320,2265,2265,2265,2265,189
20230705,124300,1672302235,2270,2270,2270,2270,20
20230705,124200,1672256835,2270,2270,2270,2270,200
20230705,124100,1671802835,2270,2265,2270,2265,3144
20230705,124000,1664681665,2265,2265,2265,2265,0
20230705,123900,1664681665,2265,2265,2265,2265,224
20230705,123800,1664174305,2270,2265,2270,2265,421
20230705,123700,1663220370,2270,2270,2275,2265,2231
20230705,123600,1658166290,2275,2275,2275,2270,549
20230705,123500,1656917550,2275,2270,2275,2270,32
20230705,123400,1656844900,2270,2270,2275,2270,101
20230705,123300,1656615625,2270,2265,2270,2265,50
20230705,123200,1656502345,2265,2275,2275,2265,58
20230705,123100,1656370920,2275,2275,2275,2275,5
20230705,123000,1656359545,2270,2275,2275,2270,25
20230705,122900,1656302790,2270,2275,2275,2270,1642
20230705,122800,1652575445,2270,2270,2270,2270,1
20230705,122700,1652573175,2270,2270,2270,2270,1524
20230705,122600,1649113695,2270,2275,2275,2270,27
20230705,122500,1649052395,2270,2270,2270,2270,1
20230705,122400,1649050125,2275,2275,2275,2270,667
20230705,122300,1647533820,2280,2275,2280,2270,1157
20230705,122200,1644901175,2275,2275,2275,2275,15
20230705,122100,1644867050,2280,2275,2280,2270,309
20230705,122000,1644164180,2275,2265,2275,2265,5884
20230705,121900,1630817865,2270,2270,2270,2270,55
20230705,121800,1630693015,2265,2265,2270,2265,2048
20230705,121700,1626051775,2270,2270,2270,2265,146
20230705,121600,1625720475,2270,2270,2270,2265,13
20230705,121500,1625690975,2270,2265,2270,2265,25
20230705,121400,1625634345,2270,2265,2270,2265,29
20230705,121300,1625568635,2270,2275,2275,2270,4574
20230705,121200,1615163590,2275,2280,2280,2275,75
20230705,121100,1614992710,2280,2275,2280,2275,243
20230705,121000,1614438790,2280,2280,2280,2280,133
20230705,120900,1614135550,2275,2275,2280,2275,426
20230705,120800,1613166390,2280,2275,2280,2275,25
20230705,120700,1613109510,2280,2275,2280,2275,25
20230705,120600,1613052630,2280,2280,2280,2280,10
20230705,120500,1613029830,2285,2275,2285,2275,237
20230705,120400,1612490635,2275,2275,2275,2275,24
20230705,120300,1612436035,2285,2280,2285,2280,46
20230705,120200,1612331105,2275,2275,2275,2275,24
20230705,120100,1612276505,2285,2285,2285,2275,67
20230705,120000,1612123845,2280,2285,2285,2280,1946
20230705,115900,1607682205,2285,2275,2285,2270,1337
20230705,115800,1604640755,2275,2270,2275,2270,56
20230705,115700,1604513475,2275,2275,2275,2275,10
20230705,115600,1604490725,2275,2275,2275,2270,26
20230705,115500,1604431695,2275,2270,2275,2270,181
20230705,115400,1604020040,2275,2270,2275,2270,301
20230705,115300,1603336765,2275,2270,2275,2270,79
20230705,115200,1603157425,2270,2270,2270,2270,605
20230705,115100,1601784075,2270,2270,2270,2270,146
20230705,115000,1601452655,2265,2270,2270,2265,3532
20230705,114900,1593435150,2265,2270,2270,2265,334
20230705,114800,1592677115,2270,2270,2270,2270,444
20230705,114700,1591669235,2265,2265,2265,2265,24
20230705,114600,1591614875,2265,2270,2270,2265,234
20230705,114500,1591083815,2270,2270,2270,2270,202
20230705,114400,1590625275,2270,2265,2270,2265,309
20230705,114300,1589925315,2270,2270,2270,2265,395
20230705,114200,1589028785,2270,2270,2270,2270,13161
20230705,114100,1559153315,2275,2275,2275,2270,1882
20230705,114000,1554881075,2270,2275,2275,2270,552
20230705,113900,1553626415,2275,2275,2280,2275,80
20230705,113800,1553444410,2270,2270,2270,2270,158
20230705,113700,1553085750,2270,2270,2275,2270,75
20230705,113600,1552915250,2275,2275,2275,2270,4863
20230705,113500,1541867445,2275,2275,2275,2275,2907
20230705,113400,1535254020,2275,2275,2280,2275,1807
20230705,113300,1531143085,2275,2280,2280,2275,12385
20230705,113200,1502931830,2280,2285,2290,2280,3260
20230705,113100,1495482600,2290,2285,2290,2285,149
20230705,113000,1495142095,2290,2285,2290,2285,62
20230705,112900,1495000420,2285,2285,2285,2285,272
20230705,112800,1494378900,2285,2285,2285,2285,24
20230705,112700,1494324060,2290,2290,2290,2290,1108
20230705,112600,1491786740,2285,2290,2290,2285,147
20230705,112500,1491450565,2290,2295,2295,2285,637
20230705,112400,1489990455,2290,2290,2295,2285,1526
20230705,112300,1486494605,2285,2285,2290,2280,2589
20230705,112200,1480585820,2290,2290,2290,2290,2661
20230705,112100,1474492130,2290,2290,2290,2290,379
20230705,112000,1473624220,2290,2295,2295,2290,1296
20230705,111900,1470656375,2295,2290,2295,2290,275
20230705,111800,1470026120,2290,2285,2290,2285,4070
20230705,111700,1460716835,2285,2285,2285,2285,26
20230705,111600,1460657425,2285,2290,2290,2285,56
20230705,111500,1460529440,2290,2280,2290,2280,841
20230705,111400,1458604670,2280,2280,2285,2280,4402
20230705,111300,1448567605,2280,2285,2285,2280,26
20230705,111200,1448508315,2285,2280,2285,2280,371
20230705,111100,1447662430,2280,2285,2285,2280,140
20230705,111000,1447343215,2285,2285,2285,2280,1080
20230705,110900,1444880535,2280,2285,2285,2280,2580
20230705,110800,1438986235,2285,2290,2290,2285,212
20230705,110700,1438501755,2285,2290,2290,2285,187
20230705,110600,1438073670,2290,2285,2290,2285,34
20230705,110500,1437995930,2290,2295,2295,2285,3437
20230705,110400,1430130365,2290,2290,2290,2290,524
20230705,110300,1428930405,2290,2290,2290,2290,24
20230705,110200,1428875445,2290,2290,2290,2290,191
20230705,110100,1428438055,2295,2295,2295,2295,2907
20230705,110000,1421766490,2295,2300,2300,2295,5440
20230705,105900,1409279140,2300,2300,2300,2295,10843
20230705,105800,1384347740,2300,2305,2305,2300,4144
20230705,105700,1374815885,2305,2300,2310,2300,12007
20230705,105600,1347140735,2300,2300,2305,2300,4952
20230705,105500,1335745130,2300,2305,2310,2300,5433
20230705,105400,1323230735,2305,2300,2305,2290,20203
20230705,105300,1276798530,2300,2280,2300,2280,24622
20230705,105200,1220489450,2275,2270,2275,2270,623
20230705,105100,1219074570,2275,2275,2275,2275,1543
20230705,105000,1215564245,2270,2275,2275,2270,5851
20230705,104900,1202255720,2275,2275,2280,2275,5834
20230705,104800,1188954615,2265,2265,2265,2265,146
20230705,104700,1188623925,2275,2265,2275,2265,2
20230705,104600,1188619385,2265,2280,2280,2260,17824
20230705,104500,1148207895,2275,2275,2275,2275,2922
20230705,104400,1141560345,2270,2270,2270,2270,2772
20230705,104300,1135267905,2265,2265,2265,2265,148
20230705,104200,1134932685,2265,2265,2265,2265,244
20230705,104100,1134380025,2265,2270,2270,2265,1516
20230705,104000,1130939890,2270,2270,2270,2270,324
20230705,103900,1130204410,2270,2270,2270,2270,24
20230705,103800,1130149930,2270,2270,2270,2270,55
20230705,103700,1130025080,2270,2275,2275,2270,49
20230705,103600,1129913845,2265,2270,2270,2265,74
20230705,103500,1129745985,2275,2270,2275,2270,667
20230705,103400,1128229450,2270,2265,2270,2265,149
20230705,103300,1127891840,2265,2275,2275,2265,517
20230705,103200,1126719585,2265,2265,2265,2265,448
20230705,103100,1125704865,2275,2270,2275,2270,753
20230705,103000,1123995485,2265,2270,2270,2265,152
20230705,102900,1123650565,2275,2270,2275,2270,2095
20230705,102800,1118894560,2275,2275,2275,2275,1177
20230705,102700,1116216885,2275,2275,2280,2275,181
20230705,102600,1115804455,2280,2275,2280,2270,2873
20230705,102500,1109260695,2270,2270,2270,2270,42
20230705,102400,1109165355,2275,2265,2275,2265,4764
20230705,102300,1098327390,2270,2270,2275,2265,7070
20230705,102200,1082288560,2270,2270,2270,2270,1103
20230705,102100,1079784750,2270,2275,2275,2270,4090
20230705,102000,1070486125,2275,2270,2275,2270,681
20230705,101900,1068940245,2275,2275,2275,2275,231
20230705,101800,1068414720,2270,2270,2275,2265,1166
20230705,101700,1065768300,2275,2275,2275,2270,26
20230705,101600,1065709270,2275,2270,2275,2270,2302
20230705,101500,1060483725,2270,2260,2270,2255,2235
20230705,101400,1055423690,2260,2265,2265,2255,13224
20230705,101300,1025544935,2265,2270,2270,2265,3342
20230705,101200,1017958850,2275,2280,2280,2270,2365
20230705,101100,1012578475,2275,2265,2275,2265,12841
20230705,101000,983406815,2270,2265,2270,2265,1745
20230705,100900,979452920,2265,2265,2265,2265,629
20230705,100800,978028235,2265,2265,2265,2265,252
20230705,100700,977457455,2270,2260,2270,2255,3137
20230705,100600,970349740,2265,2265,2265,2260,1531
20230705,100500,966883545,2265,2265,2270,2255,25487
20230705,100400,909292580,2260,2265,2265,2260,1486
20230705,100300,905932405,2260,2260,2260,2260,203
20230705,100200,905473625,2260,2255,2265,2250,3158
20230705,100100,898332555,2250,2255,2260,2250,50450
20230705,100000,784749695,2255,2255,2255,2255,1621
20230705,095900,781094340,2255,2265,2265,2255,1800
20230705,095800,777034035,2260,2260,2260,2255,2518
20230705,095700,771351310,2255,2260,2260,2255,19287
20230705,095600,727818755,2260,2265,2270,2260,9586
20230705,095500,706111595,2270,2275,2275,2270,1476
20230705,095400,702761065,2270,2275,2275,2270,2949
20230705,095300,696062725,2275,2270,2275,2270,2030
20230705,095200,691454620,2270,2270,2270,2260,2073
20230705,095100,686748930,2260,2270,2270,2260,1439
20230705,095000,683490165,2265,2265,2265,2255,21068
20230705,094900,635843360,2260,2265,2265,2260,4307
20230705,094800,626107285,2265,2265,2275,2265,4555
20230705,094700,615775165,2265,2270,2270,2260,9184
20230705,094600,594977745,2265,2265,2270,2265,1021
20230705,094500,592665175,2270,2265,2270,2265,184
20230705,094400,592248410,2270,2270,2270,2260,16
20230705,094300,592212155,2270,2260,2270,2260,897
20230705,094200,590182105,2260,2260,2270,2260,5258
20230705,094100,578286640,2260,2255,2260,2250,5829
20230705,094000,565153685,2260,2260,2260,2250,9461
20230705,093900,543840505,2260,2260,2265,2255,7726
20230705,093800,526401040,2260,2265,2265,2260,4535
20230705,093700,516150065,2265,2265,2265,2260,4979
20230705,093600,504893255,2265,2270,2270,2260,4695
20230705,093500,494276405,2265,2270,2270,2265,15402
20230705,093400,459383175,2265,2270,2275,2265,691
20230705,093300,457816240,2265,2270,2275,2265,6447
20230705,093200,443187490,2275,2275,2275,2270,4781
20230705,093100,432329120,2275,2275,2275,2270,9316
20230705,093000,411158995,2275,2280,2280,2275,9491
20230705,092900,389542330,2280,2280,2280,2280,403
20230705,092800,388623490,2280,2285,2285,2280,843
20230705,092700,386701300,2290,2290,2300,2290,2335
20230705,092600,381353390,2290,2290,2290,2290,121
20230705,092500,381076300,2300,2285,2300,2285,4774
20230705,092400,370111810,2285,2290,2290,2280,6141
20230705,092300,356092040,2295,2290,2295,2290,3433
20230705,092200,348225470,2295,2295,2295,2295,257
20230705,092100,347635655,2295,2295,2295,2295,1812
20230705,092000,343477115,2295,2280,2295,2280,27502
20230705,091900,280609905,2285,2280,2290,2280,1147
20230705,091800,277992325,2280,2275,2280,2275,9535
20230705,091700,256291060,2275,2275,2280,2275,547
20230705,091600,255045515,2280,2275,2280,2275,3557
20230705,091500,246953210,2275,2275,2280,2275,2406
20230705,091400,241477060,2280,2285,2285,2280,5559
20230705,091300,228790920,2285,2285,2295,2285,673
20230705,091200,227249965,2285,2280,2285,2280,3373
20230705,091100,219555910,2280,2280,2285,2280,5037
20230705,091000,208071015,2280,2280,2280,2280,1414
20230705,090900,204847095,2280,2285,2285,2280,4613
20230705,090800,194322345,2285,2290,2290,2285,2101
20230705,090700,189521500,2290,2295,2295,2290,74
20230705,090600,189351765,2300,2290,2300,2280,11962
20230705,090500,161914355,2285,2305,2305,2285,9344
20230705,090400,140520230,2305,2290,2305,2285,6474
20230705,090300,125676140,2295,2280,2295,2275,30155
20230705,090200,56780610,2285,2285,2285,2275,8479
20230705,090100,37423110,2290,2285,2290,2280,4627
20230705,090000,26855065,2285,2310,2310,2280,11666