KissMeData/017370/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185600,525272375,3615,3615,3615,3615,1657
20230704,185500,525272375,3615,3615,3615,3615,0
20230704,185400,525272375,3615,3615,3615,3615,0
20230704,185300,525272375,3615,3615,3615,3615,0
20230704,185200,525272375,3615,3615,3615,3615,0
20230704,185100,525272375,3615,3615,3615,3615,0
20230704,185000,525272375,3615,3615,3615,3615,0
20230704,184900,525272375,3615,3615,3615,3615,0
20230704,184800,525272375,3615,3615,3615,3615,0
20230704,184700,525272375,3615,3615,3615,3615,0
20230704,184600,525272375,3615,3615,3615,3615,0
20230704,184500,525272375,3615,3615,3615,3615,0
20230704,184400,525272375,3615,3615,3615,3615,0
20230704,184300,525272375,3615,3615,3615,3615,0
20230704,184200,525272375,3615,3615,3615,3615,0
20230704,184100,525272375,3615,3615,3615,3615,0
20230704,184000,525272375,3615,3615,3615,3615,0
20230704,183900,525272375,3615,3615,3615,3615,0
20230704,183800,525272375,3615,3615,3615,3615,0
20230704,183700,525272375,3615,3615,3615,3615,0
20230704,183600,525272375,3615,3615,3615,3615,0
20230704,183500,525272375,3615,3615,3615,3615,0
20230704,183400,525272375,3615,3615,3615,3615,0
20230704,183300,525272375,3615,3615,3615,3615,0
20230704,183200,525272375,3615,3615,3615,3615,0
20230704,183100,525272375,3615,3615,3615,3615,0
20230704,183000,525272375,3615,3615,3615,3615,0
20230704,182900,525272375,3615,3615,3615,3615,0
20230704,182800,525272375,3615,3615,3615,3615,0
20230704,182700,525272375,3615,3615,3615,3615,0
20230704,182600,525272375,3615,3615,3615,3615,1657
20230704,182500,525272375,3615,3615,3615,3615,0
20230704,182400,525272375,3615,3615,3615,3615,0
20230704,182300,525272375,3615,3615,3615,3615,0
20230704,182200,525272375,3615,3615,3615,3615,0
20230704,182100,525272375,3615,3615,3615,3615,0
20230704,182000,525272375,3615,3615,3615,3615,0
20230704,181900,525272375,3615,3615,3615,3615,0
20230704,181800,525272375,3615,3615,3615,3615,0
20230704,181700,525272375,3615,3615,3615,3615,0
20230704,181600,525272375,3615,3615,3615,3615,0
20230704,181500,525272375,3615,3615,3615,3615,0
20230704,181400,525272375,3615,3615,3615,3615,0
20230704,181300,525272375,3615,3615,3615,3615,0
20230704,181200,525272375,3615,3615,3615,3615,0
20230704,181100,525272375,3615,3615,3615,3615,0
20230704,181000,525272375,3615,3615,3615,3615,0
20230704,180900,525272375,3615,3615,3615,3615,0
20230704,180800,525272375,3615,3615,3615,3615,0
20230704,180700,525272375,3615,3615,3615,3615,0
20230704,180600,525272375,3615,3615,3615,3615,0
20230704,180500,525272375,3615,3615,3615,3615,0
20230704,180400,525272375,3615,3615,3615,3615,0
20230704,180300,525272375,3615,3615,3615,3615,0
20230704,180200,525272375,3615,3615,3615,3615,0
20230704,180100,525272375,3615,3615,3615,3615,0
20230704,180000,525272375,3615,3615,3615,3615,0
20230704,175900,525272375,3615,3615,3615,3615,0
20230704,175800,525272375,3615,3615,3615,3615,0
20230704,175700,525272375,3615,3615,3615,3615,0
20230704,175600,525272375,3615,3615,3615,3615,1657
20230704,175500,525272375,3615,3615,3615,3615,0
20230704,175400,525272375,3615,3615,3615,3615,0
20230704,175300,525272375,3615,3615,3615,3615,0
20230704,175200,525272375,3615,3615,3615,3615,0
20230704,175100,525272375,3615,3615,3615,3615,0
20230704,175000,525272375,3615,3615,3615,3615,0
20230704,174900,525272375,3615,3615,3615,3615,0
20230704,174800,525272375,3615,3615,3615,3615,0
20230704,174700,525272375,3615,3615,3615,3615,0
20230704,174600,525272375,3615,3615,3615,3615,0
20230704,174500,525272375,3615,3615,3615,3615,0
20230704,174400,525272375,3615,3615,3615,3615,0
20230704,174300,525272375,3615,3615,3615,3615,0
20230704,174200,525272375,3615,3615,3615,3615,0
20230704,174100,525272375,3615,3615,3615,3615,0
20230704,174000,525272375,3615,3615,3615,3615,0
20230704,173900,525272375,3615,3615,3615,3615,0
20230704,173800,525272375,3615,3615,3615,3615,0
20230704,173700,525272375,3615,3615,3615,3615,0
20230704,173600,525272375,3615,3615,3615,3615,0
20230704,173500,525272375,3615,3615,3615,3615,0
20230704,173400,525272375,3615,3615,3615,3615,0
20230704,173300,525272375,3615,3615,3615,3615,0
20230704,173200,525272375,3615,3615,3615,3615,0
20230704,173100,525272375,3615,3615,3615,3615,0
20230704,173000,525272375,3615,3615,3615,3615,0
20230704,172900,525272375,3615,3615,3615,3615,0
20230704,172800,525272375,3615,3615,3615,3615,0
20230704,172700,525272375,3615,3615,3615,3615,0
20230704,172600,525272375,3615,3615,3615,3615,1657
20230704,172500,525272375,3615,3615,3615,3615,0
20230704,172400,525272375,3615,3615,3615,3615,0
20230704,172300,525272375,3615,3615,3615,3615,0
20230704,172200,525272375,3615,3615,3615,3615,0
20230704,172100,525272375,3615,3615,3615,3615,0
20230704,172000,525272375,3615,3615,3615,3615,0
20230704,171900,525272375,3615,3615,3615,3615,0
20230704,171800,525272375,3615,3615,3615,3615,0
20230704,171700,525272375,3615,3615,3615,3615,0
20230704,171600,525272375,3615,3615,3615,3615,0
20230704,171500,525272375,3615,3615,3615,3615,0
20230704,171400,525272375,3615,3615,3615,3615,0
20230704,171300,525272375,3615,3615,3615,3615,0
20230704,171200,525272375,3615,3615,3615,3615,0
20230704,171100,525272375,3615,3615,3615,3615,0
20230704,171000,525272375,3615,3615,3615,3615,0
20230704,170900,525272375,3615,3615,3615,3615,0
20230704,170800,525272375,3615,3615,3615,3615,0
20230704,170700,525272375,3615,3615,3615,3615,0
20230704,170600,525272375,3615,3615,3615,3615,0
20230704,170500,525272375,3615,3615,3615,3615,0
20230704,170400,525272375,3615,3615,3615,3615,0
20230704,170300,525272375,3615,3615,3615,3615,0
20230704,170200,525272375,3615,3615,3615,3615,0
20230704,170100,525272375,3615,3615,3615,3615,0
20230704,170000,525272375,3615,3615,3615,3615,0
20230704,165900,525272375,3615,3615,3615,3615,0
20230704,165800,525272375,3615,3615,3615,3615,0
20230704,165700,525272375,3615,3615,3615,3615,0
20230704,165600,525272375,3615,3615,3615,3615,1657
20230704,165500,525272375,3615,3615,3615,3615,0
20230704,165400,525272375,3615,3615,3615,3615,0
20230704,165300,525272375,3615,3615,3615,3615,0
20230704,165200,525272375,3615,3615,3615,3615,0
20230704,165100,525272375,3615,3615,3615,3615,0
20230704,165000,525272375,3615,3615,3615,3615,0
20230704,164900,525272375,3615,3615,3615,3615,0
20230704,164800,525272375,3615,3615,3615,3615,0
20230704,164700,525272375,3615,3615,3615,3615,0
20230704,164600,525272375,3615,3615,3615,3615,0
20230704,164500,525272375,3615,3615,3615,3615,0
20230704,164400,525272375,3615,3615,3615,3615,0
20230704,164300,525272375,3615,3615,3615,3615,0
20230704,164200,525272375,3615,3615,3615,3615,0
20230704,164100,525272375,3615,3615,3615,3615,0
20230704,164000,525272375,3615,3615,3615,3615,0
20230704,163900,525272375,3615,3615,3615,3615,0
20230704,163800,525272375,3615,3615,3615,3615,0
20230704,163700,525272375,3615,3615,3615,3615,0
20230704,163600,525272375,3615,3615,3615,3615,0
20230704,163500,525272375,3615,3615,3615,3615,0
20230704,163400,525272375,3615,3615,3615,3615,0
20230704,163300,525272375,3615,3615,3615,3615,0
20230704,163200,525272375,3615,3615,3615,3615,0
20230704,163100,525272375,3615,3615,3615,3615,0
20230704,163000,525272375,3615,3615,3615,3615,0
20230704,162900,525272375,3615,3615,3615,3615,0
20230704,162800,525272375,3615,3615,3615,3615,0
20230704,162700,525272375,3615,3615,3615,3615,0
20230704,162600,525272375,3615,3615,3615,3615,1657
20230704,162500,525272375,3615,3615,3615,3615,0
20230704,162400,525272375,3615,3615,3615,3615,0
20230704,162300,525272375,3615,3615,3615,3615,0
20230704,162200,525272375,3615,3615,3615,3615,0
20230704,162100,525272375,3615,3615,3615,3615,0
20230704,162000,525272375,3615,3615,3615,3615,0
20230704,161900,525272375,3615,3615,3615,3615,0
20230704,161800,525272375,3615,3615,3615,3615,0
20230704,161700,525272375,3615,3615,3615,3615,0
20230704,161600,525272375,3615,3615,3615,3615,0
20230704,161500,525272375,3615,3615,3615,3615,0
20230704,161400,525272375,3615,3615,3615,3615,0
20230704,161300,525272375,3615,3615,3615,3615,0
20230704,161200,525272375,3615,3615,3615,3615,0
20230704,161100,525272375,3615,3615,3615,3615,0
20230704,161000,525272375,3615,3615,3615,3615,0
20230704,160900,525272375,3615,3615,3615,3615,0
20230704,160800,525272375,3615,3615,3615,3615,0
20230704,160700,525272375,3615,3615,3615,3615,0
20230704,160600,525272375,3615,3615,3615,3615,0
20230704,160500,525272375,3615,3615,3615,3615,0
20230704,160400,525272375,3615,3615,3615,3615,0
20230704,160300,525272375,3615,3615,3615,3615,0
20230704,160200,525272375,3615,3615,3615,3615,0
20230704,160100,525272375,3615,3615,3615,3615,0
20230704,160000,525272375,3615,3615,3615,3615,0
20230704,155900,525272375,3615,3615,3615,3615,0
20230704,155800,525272375,3615,3615,3615,3615,0
20230704,155700,525272375,3615,3615,3615,3615,0
20230704,155600,525272375,3615,3615,3615,3615,1657
20230704,155500,525272375,3615,3615,3615,3615,0
20230704,155400,525272375,3615,3615,3615,3615,0
20230704,155300,525272375,3615,3615,3615,3615,0
20230704,155200,525272375,3615,3615,3615,3615,0
20230704,155100,525272375,3615,3615,3615,3615,0
20230704,155000,525272375,3615,3615,3615,3615,0
20230704,154900,525272375,3615,3615,3615,3615,0
20230704,154800,525272375,3615,3615,3615,3615,0
20230704,154700,525272375,3615,3615,3615,3615,0
20230704,154600,525272375,3615,3615,3615,3615,0
20230704,154500,525272375,3615,3615,3615,3615,0
20230704,154400,525272375,3615,3615,3615,3615,0
20230704,154300,525272375,3615,3615,3615,3615,0
20230704,154200,525272375,3615,3615,3615,3615,0
20230704,154100,525272375,3615,3615,3615,3615,0
20230704,154000,525272375,3615,3615,3615,3615,0
20230704,153900,525272375,3615,3615,3615,3615,0
20230704,153800,525272375,3615,3615,3615,3615,0
20230704,153700,525272375,3615,3615,3615,3615,0
20230704,153600,525272375,3615,3615,3615,3615,0
20230704,153500,525272375,3615,3615,3615,3615,0
20230704,153400,525272375,3615,3615,3615,3615,0
20230704,153300,525272375,3615,3615,3615,3615,0
20230704,153200,525272375,3615,3615,3615,3615,0
20230704,153100,525272375,3615,3615,3615,3615,0
20230704,153000,525272375,3615,3615,3615,3615,1657
20230704,152900,519282320,3615,3615,3615,3615,0
20230704,152800,519282320,3615,3615,3615,3615,0
20230704,152700,519282320,3615,3615,3615,3615,0
20230704,152600,519282320,3615,3615,3615,3615,0
20230704,152500,519282320,3615,3615,3615,3615,0
20230704,152400,519282320,3615,3615,3615,3615,0
20230704,152300,519282320,3615,3615,3615,3615,0
20230704,152200,519282320,3615,3615,3615,3615,0
20230704,152100,519282320,3615,3615,3615,3615,0
20230704,152000,519282320,3615,3615,3615,3615,0
20230704,151900,519282320,3615,3590,3615,3590,1159
20230704,151800,515093275,3590,3590,3590,3590,52
20230704,151700,514906595,3590,3590,3590,3590,365
20230704,151600,513596245,3590,3590,3590,3590,0
20230704,151500,513596245,3590,3595,3595,3590,4570
20230704,151400,497189445,3595,3605,3605,3595,1643
20230704,151300,491272065,3610,3610,3610,3610,100
20230704,151200,490911065,3610,3620,3620,3610,1883
20230704,151100,484109605,3620,3620,3620,3620,288
20230704,151000,483067045,3620,3620,3625,3620,2002
20230704,150900,475814275,3620,3620,3620,3620,1322
20230704,150800,471028635,3620,3620,3620,3620,1144
20230704,150700,466887355,3620,3620,3620,3620,29
20230704,150600,466782375,3620,3620,3620,3620,0
20230704,150500,466782375,3620,3620,3620,3620,20
20230704,150400,466709975,3620,3620,3620,3620,75
20230704,150300,466438475,3620,3620,3620,3620,100
20230704,150200,466076475,3620,3620,3620,3620,9
20230704,150100,466043895,3620,3620,3620,3620,110
20230704,150000,465645695,3620,3620,3620,3620,0
20230704,145900,465645695,3620,3620,3620,3620,113
20230704,145800,465236635,3620,3620,3620,3620,102
20230704,145700,464867395,3620,3620,3620,3620,376
20230704,145600,463506275,3620,3620,3620,3620,723
20230704,145500,460889015,3620,3620,3620,3620,5
20230704,145400,460870915,3620,3620,3620,3620,130
20230704,145300,460400315,3620,3620,3620,3620,0
20230704,145200,460400315,3620,3620,3620,3620,100
20230704,145100,460038315,3620,3620,3620,3620,2
20230704,145000,460031075,3630,3630,3630,3630,300
20230704,144900,458942075,3630,3630,3630,3630,100
20230704,144800,458579075,3630,3630,3630,3630,108
20230704,144700,458187035,3625,3625,3625,3625,1400
20230704,144600,453112035,3620,3620,3620,3620,508
20230704,144500,451273075,3620,3620,3620,3620,200
20230704,144400,450549075,3620,3620,3620,3620,118
20230704,144300,450121915,3615,3615,3615,3615,0
20230704,144200,450121915,3615,3615,3615,3615,0
20230704,144100,450121915,3615,3615,3615,3615,0
20230704,144000,450121915,3615,3615,3615,3615,52
20230704,143900,449933935,3615,3615,3615,3615,0
20230704,143800,449933935,3615,3615,3615,3615,82
20230704,143700,449637505,3615,3615,3615,3615,758
20230704,143600,446897335,3615,3615,3615,3615,0
20230704,143500,446897335,3615,3615,3615,3615,248
20230704,143400,446000815,3615,3615,3615,3615,0
20230704,143300,446000815,3615,3615,3615,3615,0
20230704,143200,446000815,3615,3615,3615,3615,0
20230704,143100,446000815,3615,3615,3615,3615,14
20230704,143000,445950205,3615,3615,3615,3615,81
20230704,142900,445657390,3620,3615,3620,3615,1356
20230704,142800,440749670,3615,3620,3620,3615,306
20230704,142700,439642150,3610,3610,3610,3610,2
20230704,142600,439634930,3610,3610,3610,3610,41
20230704,142500,439486920,3610,3610,3610,3610,0
20230704,142400,439486920,3610,3610,3610,3610,0
20230704,142300,439486920,3610,3610,3610,3610,0
20230704,142200,439486920,3610,3610,3610,3610,0
20230704,142100,439486920,3610,3610,3610,3610,2
20230704,142000,439479700,3610,3610,3610,3610,0
20230704,141900,439479700,3610,3610,3610,3610,325
20230704,141800,438306450,3610,3615,3615,3610,1099
20230704,141700,434339005,3615,3615,3615,3615,186
20230704,141600,433666615,3610,3610,3610,3610,0
20230704,141500,433666615,3610,3610,3610,3610,0
20230704,141400,433666615,3610,3610,3610,3610,23
20230704,141300,433583585,3610,3610,3610,3610,90
20230704,141200,433258685,3610,3610,3610,3610,0
20230704,141100,433258685,3610,3610,3610,3610,0
20230704,141000,433258685,3610,3610,3610,3610,0
20230704,140900,433258685,3610,3610,3610,3610,3
20230704,140800,433247855,3605,3605,3605,3605,0
20230704,140700,433247855,3605,3605,3605,3605,0
20230704,140600,433247855,3605,3610,3610,3605,510
20230704,140500,431409190,3605,3625,3625,3605,427
20230704,140400,429867740,3625,3605,3625,3605,630
20230704,140300,427589300,3600,3605,3605,3600,200
20230704,140200,426868385,3600,3605,3605,3600,500
20230704,140100,425068375,3600,3615,3615,3600,525
20230704,140000,423176815,3615,3615,3615,3615,281
20230704,135900,422161000,3615,3620,3620,3615,165
20230704,135800,421564025,3620,3615,3620,3615,140
20230704,135700,421057400,3595,3595,3595,3595,0
20230704,135600,421057400,3595,3605,3605,3590,784
20230704,135500,418238580,3605,3605,3605,3605,76
20230704,135400,417964600,3605,3605,3610,3605,247
20230704,135300,417074010,3605,3610,3610,3605,300
20230704,135200,415992275,3605,3610,3610,3605,500
20230704,135100,414188775,3610,3615,3615,3610,1500
20230704,135000,408772020,3610,3630,3635,3610,2740
20230704,134900,398825215,3625,3610,3625,3610,1109
20230704,134800,394805225,3610,3610,3610,3610,0
20230704,134700,394805225,3610,3610,3610,3610,0
20230704,134600,394805225,3610,3610,3610,3610,0
20230704,134500,394805225,3610,3610,3610,3610,1
20230704,134400,394801615,3610,3620,3620,3610,114
20230704,134300,394389075,3620,3620,3620,3620,201
20230704,134200,393661455,3620,3620,3620,3620,100
20230704,134100,393299455,3620,3620,3620,3620,200
20230704,134000,392575455,3620,3630,3630,3620,1204
20230704,133900,388215875,3630,3620,3630,3620,7855
20230704,133800,359707410,3625,3615,3630,3605,8107
20230704,133700,330348255,3610,3590,3610,3590,2411
20230704,133600,321656210,3590,3595,3605,3590,3877
20230704,133500,307712325,3590,3585,3590,3585,142
20230704,133400,307202755,3585,3570,3585,3570,4300
20230704,133300,291814040,3565,3565,3565,3565,100
20230704,133200,291457540,3565,3565,3565,3565,80
20230704,133100,291172340,3565,3565,3565,3565,50
20230704,133000,290994090,3555,3555,3555,3555,0
20230704,132900,290994090,3555,3555,3555,3555,0
20230704,132800,290994090,3555,3555,3555,3555,0
20230704,132700,290994090,3555,3555,3555,3555,0
20230704,132600,290994090,3555,3555,3555,3555,0
20230704,132500,290994090,3555,3555,3555,3555,0
20230704,132400,290994090,3555,3555,3555,3555,700
20230704,132300,288505590,3555,3555,3555,3555,19
20230704,132200,288438045,3555,3555,3555,3555,1
20230704,132100,288434490,3550,3550,3550,3550,0
20230704,132000,288434490,3550,3570,3570,3550,659
20230704,131900,286087280,3570,3565,3570,3550,326
20230704,131800,284923930,3565,3565,3565,3565,20
20230704,131700,284852630,3565,3565,3570,3565,204
20230704,131600,284124460,3570,3550,3570,3550,412
20230704,131500,282656625,3550,3570,3570,3550,4
20230704,131400,282642405,3570,3570,3570,3570,0
20230704,131300,282642405,3570,3570,3570,3570,0
20230704,131200,282642405,3570,3560,3570,3560,277
20230704,131100,281653605,3570,3570,3570,3565,378
20230704,131000,280304705,3565,3565,3565,3565,575
20230704,130900,278254830,3570,3570,3570,3570,0
20230704,130800,278254830,3570,3550,3570,3550,263
20230704,130700,277319090,3550,3550,3550,3550,0
20230704,130600,277319090,3550,3550,3550,3550,0
20230704,130500,277319090,3550,3550,3550,3550,40
20230704,130400,277177090,3550,3540,3550,3540,1092
20230704,130300,273306465,3540,3540,3540,3540,0
20230704,130200,273306465,3540,3535,3540,3535,526
20230704,130100,271446305,3535,3535,3535,3535,0
20230704,130000,271446305,3535,3535,3535,3535,0
20230704,125900,271446305,3535,3535,3535,3535,0
20230704,125800,271446305,3535,3530,3535,3505,316
20230704,125700,270331245,3530,3530,3530,3530,0
20230704,125600,270331245,3530,3525,3530,3525,263
20230704,125500,269404020,3505,3505,3505,3505,0
20230704,125400,269404020,3505,3505,3505,3505,67
20230704,125300,269169185,3505,3505,3505,3505,0
20230704,125200,269169185,3505,3505,3505,3505,0
20230704,125100,269169185,3505,3505,3505,3505,0
20230704,125000,269169185,3505,3505,3505,3505,0
20230704,124900,269169185,3505,3505,3505,3505,0
20230704,124800,269169185,3505,3505,3505,3505,0
20230704,124700,269169185,3505,3505,3505,3505,0
20230704,124600,269169185,3505,3505,3505,3505,0
20230704,124500,269169185,3505,3505,3505,3505,0
20230704,124400,269169185,3505,3505,3505,3505,0
20230704,124300,269169185,3505,3505,3505,3505,0
20230704,124200,269169185,3505,3520,3520,3505,50
20230704,124100,268993905,3520,3520,3520,3520,0
20230704,124000,268993905,3520,3520,3520,3520,0
20230704,123900,268993905,3520,3520,3520,3520,0
20230704,123800,268993905,3520,3520,3520,3520,0
20230704,123700,268993905,3520,3520,3520,3520,0
20230704,123600,268993905,3520,3520,3520,3520,7
20230704,123500,268969265,3520,3520,3520,3520,7
20230704,123400,268944625,3520,3525,3525,3520,178
20230704,123300,268318060,3530,3530,3530,3530,29
20230704,123200,268215690,3530,3530,3530,3530,101
20230704,123100,267859160,3530,3530,3530,3530,0
20230704,123000,267859160,3530,3530,3530,3530,0
20230704,122900,267859160,3530,3525,3530,3525,4
20230704,122800,267845055,3520,3530,3530,3520,4
20230704,122700,267830965,3520,3520,3520,3520,0
20230704,122600,267830965,3520,3520,3520,3520,86
20230704,122500,267528245,3520,3520,3520,3520,0
20230704,122400,267528245,3520,3520,3520,3520,0
20230704,122300,267528245,3520,3520,3520,3520,0
20230704,122200,267528245,3520,3520,3520,3520,28
20230704,122100,267429685,3500,3500,3500,3500,0
20230704,122000,267429685,3500,3500,3500,3500,0
20230704,121900,267429685,3500,3500,3500,3500,0
20230704,121800,267429685,3500,3500,3500,3500,0
20230704,121700,267429685,3500,3500,3500,3500,0
20230704,121600,267429685,3500,3500,3500,3500,0
20230704,121500,267429685,3500,3505,3505,3500,500
20230704,121400,265677890,3500,3500,3500,3500,0
20230704,121300,265677890,3500,3520,3520,3500,436
20230704,121200,264146550,3530,3530,3530,3530,0
20230704,121100,264146550,3530,3530,3530,3530,0
20230704,121000,264146550,3530,3530,3530,3530,0
20230704,120900,264146550,3530,3530,3530,3530,28
20230704,120800,264047710,3530,3530,3530,3530,0
20230704,120700,264047710,3530,3530,3530,3530,0
20230704,120600,264047710,3530,3530,3530,3530,1
20230704,120500,264044180,3525,3525,3525,3525,0
20230704,120400,264044180,3525,3525,3525,3525,0
20230704,120300,264044180,3525,3525,3525,3525,0
20230704,120200,264044180,3525,3525,3525,3525,0
20230704,120100,264044180,3525,3525,3525,3525,0
20230704,120000,264044180,3525,3525,3525,3525,371
20230704,115900,262736405,3525,3515,3525,3515,1382
20230704,115800,257873170,3505,3505,3505,3505,2290
20230704,115700,249846720,3505,3505,3505,3505,0
20230704,115600,249846720,3505,3505,3505,3505,30
20230704,115500,249741570,3505,3500,3505,3500,271
20230704,115400,248791725,3485,3485,3485,3485,0
20230704,115300,248791725,3485,3485,3485,3485,0
20230704,115200,248791725,3485,3485,3485,3485,0
20230704,115100,248791725,3485,3485,3485,3485,0
20230704,115000,248791725,3485,3485,3485,3485,200
20230704,114900,248094725,3500,3500,3500,3500,0
20230704,114800,248094725,3500,3500,3500,3500,0
20230704,114700,248094725,3500,3500,3500,3500,49
20230704,114600,247923225,3500,3480,3500,3480,2323
20230704,114500,239817745,3500,3500,3500,3500,1333
20230704,114400,235152245,3500,3500,3500,3500,0
20230704,114300,235152245,3500,3500,3500,3500,0
20230704,114200,235152245,3500,3500,3500,3500,0
20230704,114100,235152245,3500,3500,3500,3500,5
20230704,114000,235134745,3500,3500,3500,3500,5
20230704,113900,235117245,3500,3500,3500,3500,0
20230704,113800,235117245,3500,3500,3500,3500,0
20230704,113700,235117245,3500,3485,3500,3485,197
20230704,113600,234428840,3485,3485,3485,3485,0
20230704,113500,234428840,3485,3485,3485,3485,6
20230704,113400,234407930,3470,3470,3470,3470,0
20230704,113300,234407930,3470,3470,3470,3470,0
20230704,113200,234407930,3470,3470,3470,3470,0
20230704,113100,234407930,3470,3470,3470,3470,0
20230704,113000,234407930,3470,3470,3470,3470,1600
20230704,112900,228855930,3470,3470,3470,3470,0
20230704,112800,228855930,3470,3470,3470,3470,0
20230704,112700,228855930,3470,3470,3470,3470,0
20230704,112600,228855930,3470,3470,3470,3470,0
20230704,112500,228855930,3470,3470,3470,3470,0
20230704,112400,228855930,3470,3475,3475,3470,150
20230704,112300,228335375,3470,3470,3470,3470,0
20230704,112200,228335375,3470,3500,3500,3470,8000
20230704,112100,200562240,3515,3510,3515,3510,168
20230704,112000,199972095,3510,3510,3510,3510,0
20230704,111900,199972095,3510,3510,3510,3510,0
20230704,111800,199972095,3510,3510,3510,3510,0
20230704,111700,199972095,3510,3510,3510,3510,0
20230704,111600,199972095,3510,3510,3510,3510,0
20230704,111500,199972095,3510,3510,3510,3510,0
20230704,111400,199972095,3510,3510,3510,3510,0
20230704,111300,199972095,3510,3510,3510,3510,0
20230704,111200,199972095,3510,3510,3510,3510,0
20230704,111100,199972095,3510,3510,3510,3510,0
20230704,111000,199972095,3510,3510,3510,3510,0
20230704,110900,199972095,3510,3510,3510,3510,219
20230704,110800,199203405,3510,3510,3510,3510,220
20230704,110700,198431205,3510,3510,3510,3510,100
20230704,110600,198080205,3510,3510,3510,3510,0
20230704,110500,198080205,3510,3510,3510,3480,17
20230704,110400,198020715,3510,3510,3510,3510,0
20230704,110300,198020715,3510,3510,3510,3510,0
20230704,110200,198020715,3510,3510,3510,3510,0
20230704,110100,198020715,3510,3510,3510,3510,43
20230704,110000,197869785,3510,3510,3510,3510,28
20230704,105900,197771505,3510,3510,3510,3510,0
20230704,105800,197771505,3510,3510,3510,3510,6
20230704,105700,197750445,3510,3510,3510,3510,0
20230704,105600,197750445,3510,3510,3510,3510,0
20230704,105500,197750445,3510,3500,3510,3500,202
20230704,105400,197041600,3500,3500,3500,3500,0
20230704,105300,197041600,3500,3505,3505,3500,394
20230704,105200,195662530,3485,3480,3485,3480,434
20230704,105100,194150420,3480,3480,3480,3480,0
20230704,105000,194150420,3480,3480,3480,3480,368
20230704,104900,192869780,3470,3470,3470,3470,0
20230704,104800,192869780,3470,3470,3470,3470,0
20230704,104700,192869780,3470,3470,3470,3470,0
20230704,104600,192869780,3470,3470,3470,3470,0
20230704,104500,192869780,3470,3470,3470,3470,0
20230704,104400,192869780,3470,3470,3470,3470,0
20230704,104300,192869780,3470,3470,3470,3470,0
20230704,104200,192869780,3470,3470,3470,3470,0
20230704,104100,192869780,3470,3470,3470,3470,0
20230704,104000,192869780,3470,3470,3470,3470,0
20230704,103900,192869780,3470,3470,3470,3470,0
20230704,103800,192869780,3470,3470,3470,3470,0
20230704,103700,192869780,3470,3470,3470,3470,0
20230704,103600,192869780,3470,3470,3470,3470,345
20230704,103500,191672630,3470,3480,3480,3470,2460
20230704,103400,183127340,3515,3515,3515,3515,0
20230704,103300,183127340,3515,3515,3515,3515,0
20230704,103200,183127340,3515,3515,3515,3515,0
20230704,103100,183127340,3515,3515,3515,3515,0
20230704,103000,183127340,3515,3515,3515,3515,0
20230704,102900,183127340,3515,3515,3515,3515,0
20230704,102800,183127340,3515,3515,3515,3515,0
20230704,102700,183127340,3515,3515,3515,3515,0
20230704,102600,183127340,3515,3515,3515,3515,0
20230704,102500,183127340,3515,3515,3515,3515,0
20230704,102400,183127340,3515,3515,3515,3515,0
20230704,102300,183127340,3515,3515,3515,3515,0
20230704,102200,183127340,3515,3515,3515,3515,0
20230704,102100,183127340,3515,3515,3515,3515,0
20230704,102000,183127340,3515,3490,3515,3440,4393
20230704,101900,167908565,3495,3495,3495,3495,0
20230704,101800,167908565,3495,3495,3495,3495,9
20230704,101700,167877110,3500,3500,3500,3500,0
20230704,101600,167877110,3500,3500,3500,3500,0
20230704,101500,167877110,3500,3500,3500,3500,0
20230704,101400,167877110,3500,3490,3500,3485,313
20230704,101300,166785185,3495,3495,3495,3495,53
20230704,101200,166599950,3500,3495,3500,3495,287
20230704,101100,165595455,3500,3500,3500,3500,0
20230704,101000,165595455,3500,3500,3500,3500,15
20230704,100900,165542955,3515,3515,3515,3515,0
20230704,100800,165542955,3515,3515,3515,3515,4
20230704,100700,165528895,3495,3495,3495,3495,0
20230704,100600,165528895,3495,3495,3495,3495,70
20230704,100500,165284245,3495,3495,3495,3495,0
20230704,100400,165284245,3495,3495,3495,3495,0
20230704,100300,165284245,3495,3495,3495,3495,0
20230704,100200,165284245,3495,3495,3495,3495,0
20230704,100100,165284245,3495,3495,3495,3495,161
20230704,100000,164721550,3495,3495,3495,3495,32
20230704,095900,164609710,3495,3495,3495,3495,0
20230704,095800,164609710,3495,3510,3510,3490,1404
20230704,095700,159701740,3505,3510,3515,3505,2531
20230704,095600,150815495,3510,3510,3510,3510,0
20230704,095500,150815495,3510,3510,3510,3510,2300
20230704,095400,142742495,3525,3525,3525,3525,0
20230704,095300,142742495,3525,3525,3525,3525,0
20230704,095200,142742495,3525,3525,3525,3525,100
20230704,095100,142389995,3525,3525,3525,3525,0
20230704,095000,142389995,3525,3525,3525,3525,0
20230704,094900,142389995,3525,3525,3525,3525,0
20230704,094800,142389995,3525,3525,3525,3525,150
20230704,094700,141861245,3525,3525,3525,3525,11
20230704,094600,141822470,3510,3510,3510,3510,0
20230704,094500,141822470,3510,3510,3510,3510,0
20230704,094400,141822470,3510,3510,3510,3510,0
20230704,094300,141822470,3510,3510,3510,3510,519
20230704,094200,140000780,3510,3510,3510,3510,5
20230704,094100,139983230,3515,3515,3515,3515,405
20230704,094000,138559655,3520,3520,3520,3520,69
20230704,093900,138316775,3520,3520,3520,3520,0
20230704,093800,138316775,3520,3520,3520,3520,1
20230704,093700,138313255,3520,3520,3520,3520,0
20230704,093600,138313255,3520,3520,3520,3520,15
20230704,093500,138260455,3525,3525,3525,3525,0
20230704,093400,138260455,3525,3525,3525,3525,6
20230704,093300,138239305,3520,3520,3520,3520,14
20230704,093200,138190025,3520,3520,3520,3520,0
20230704,093100,138190025,3520,3520,3520,3520,0
20230704,093000,138190025,3520,3520,3520,3520,661
20230704,092900,135863305,3525,3525,3525,3525,1
20230704,092800,135859780,3525,3525,3525,3525,20
20230704,092700,135789280,3525,3525,3525,3525,0
20230704,092600,135789280,3525,3525,3525,3525,1564
20230704,092500,130276180,3525,3525,3525,3525,0
20230704,092400,130276180,3525,3530,3530,3525,913
20230704,092300,127053305,3545,3545,3545,3545,0
20230704,092200,127053305,3545,3545,3545,3545,0
20230704,092100,127053305,3545,3545,3545,3545,100
20230704,092000,126698805,3545,3545,3545,3545,0
20230704,091900,126698805,3545,3545,3545,3545,2
20230704,091800,126691715,3545,3545,3545,3545,0
20230704,091700,126691715,3545,3545,3545,3545,0
20230704,091600,126691715,3545,3545,3545,3545,39
20230704,091500,126553460,3515,3515,3515,3515,0
20230704,091400,126553460,3515,3515,3515,3515,0
20230704,091300,126553460,3515,3515,3515,3515,0
20230704,091200,126553460,3515,3550,3550,3515,4319
20230704,091100,111279720,3555,3555,3555,3555,482
20230704,091000,109566210,3555,3565,3565,3555,2341
20230704,090900,101238945,3575,3575,3575,3575,14
20230704,090800,101188895,3570,3570,3575,3565,703
20230704,090700,98681120,3575,3555,3580,3555,143
20230704,090600,98171985,3555,3550,3555,3550,1321
20230704,090500,93479935,3530,3530,3530,3525,551
20230704,090400,91535245,3530,3560,3560,3530,1523
20230704,090300,86156345,3525,3525,3525,3525,0
20230704,090200,86156345,3525,3610,3610,3525,5987
20230704,090100,64876265,3620,3600,3640,3585,3763
20230704,090000,51253265,3600,3650,3680,3600,14062