KissMeData/004270/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,184000,694204670,2285,2285,2285,2285,14985
20230710,183900,694204670,2285,2285,2285,2285,0
20230710,183800,694204670,2285,2285,2285,2285,0
20230710,183700,694204670,2285,2285,2285,2285,0
20230710,183600,694204670,2285,2285,2285,2285,0
20230710,183500,694204670,2285,2285,2285,2285,0
20230710,183400,694204670,2285,2285,2285,2285,0
20230710,183300,694204670,2285,2285,2285,2285,0
20230710,183200,694204670,2285,2285,2285,2285,0
20230710,183100,694204670,2285,2285,2285,2285,0
20230710,183000,694204670,2285,2285,2285,2285,0
20230710,182900,694204670,2285,2285,2285,2285,0
20230710,182800,694204670,2285,2285,2285,2285,0
20230710,182700,694204670,2285,2285,2285,2285,0
20230710,182600,694204670,2285,2285,2285,2285,0
20230710,182500,694204670,2285,2285,2285,2285,0
20230710,182400,694204670,2285,2285,2285,2285,0
20230710,182300,694204670,2285,2285,2285,2285,0
20230710,182200,694204670,2285,2285,2285,2285,0
20230710,182100,694204670,2285,2285,2285,2285,0
20230710,182000,694204670,2285,2285,2285,2285,0
20230710,181900,694204670,2285,2285,2285,2285,0
20230710,181800,694204670,2285,2285,2285,2285,0
20230710,181700,694204670,2285,2285,2285,2285,0
20230710,181600,694204670,2285,2285,2285,2285,0
20230710,181500,694204670,2285,2285,2285,2285,0
20230710,181400,694204670,2285,2285,2285,2285,0
20230710,181300,694204670,2285,2285,2285,2285,0
20230710,181200,694204670,2285,2285,2285,2285,0
20230710,181100,694204670,2285,2285,2285,2285,0
20230710,181000,694204670,2285,2285,2285,2285,14985
20230710,180900,694204670,2285,2285,2285,2285,0
20230710,180800,694204670,2285,2285,2285,2285,0
20230710,180700,694204670,2285,2285,2285,2285,0
20230710,180600,694204670,2285,2285,2285,2285,0
20230710,180500,694204670,2285,2285,2285,2285,0
20230710,180400,694204670,2285,2285,2285,2285,0
20230710,180300,694204670,2285,2285,2285,2285,0
20230710,180200,694204670,2285,2285,2285,2285,0
20230710,180100,694204670,2285,2285,2285,2285,0
20230710,180000,694204670,2285,2285,2285,2285,0
20230710,175900,694204670,2285,2285,2285,2285,0
20230710,175800,694204670,2285,2285,2285,2285,0
20230710,175700,694204670,2285,2285,2285,2285,0
20230710,175600,694204670,2285,2285,2285,2285,0
20230710,175500,694204670,2285,2285,2285,2285,0
20230710,175400,694204670,2285,2285,2285,2285,0
20230710,175300,694204670,2285,2285,2285,2285,0
20230710,175200,694204670,2285,2285,2285,2285,0
20230710,175100,694204670,2285,2285,2285,2285,0
20230710,175000,694204670,2285,2285,2285,2285,0
20230710,174900,694204670,2285,2285,2285,2285,0
20230710,174800,694204670,2285,2285,2285,2285,0
20230710,174700,694204670,2285,2285,2285,2285,0
20230710,174600,694204670,2285,2285,2285,2285,0
20230710,174500,694204670,2285,2285,2285,2285,0
20230710,174400,694204670,2285,2285,2285,2285,0
20230710,174300,694204670,2285,2285,2285,2285,0
20230710,174200,694204670,2285,2285,2285,2285,0
20230710,174100,694204670,2285,2285,2285,2285,0
20230710,174000,694204670,2285,2285,2285,2285,14985
20230710,173900,694204670,2285,2285,2285,2285,0
20230710,173800,694204670,2285,2285,2285,2285,0
20230710,173700,694204670,2285,2285,2285,2285,0
20230710,173600,694204670,2285,2285,2285,2285,0
20230710,173500,694204670,2285,2285,2285,2285,0
20230710,173400,694204670,2285,2285,2285,2285,0
20230710,173300,694204670,2285,2285,2285,2285,0
20230710,173200,694204670,2285,2285,2285,2285,0
20230710,173100,694204670,2285,2285,2285,2285,0
20230710,173000,694204670,2285,2285,2285,2285,0
20230710,172900,694204670,2285,2285,2285,2285,0
20230710,172800,694204670,2285,2285,2285,2285,0
20230710,172700,694204670,2285,2285,2285,2285,0
20230710,172600,694204670,2285,2285,2285,2285,0
20230710,172500,694204670,2285,2285,2285,2285,0
20230710,172400,694204670,2285,2285,2285,2285,0
20230710,172300,694204670,2285,2285,2285,2285,0
20230710,172200,694204670,2285,2285,2285,2285,0
20230710,172100,694204670,2285,2285,2285,2285,0
20230710,172000,694204670,2285,2285,2285,2285,0
20230710,171900,694204670,2285,2285,2285,2285,0
20230710,171800,694204670,2285,2285,2285,2285,0
20230710,171700,694204670,2285,2285,2285,2285,0
20230710,171600,694204670,2285,2285,2285,2285,0
20230710,171500,694204670,2285,2285,2285,2285,0
20230710,171400,694204670,2285,2285,2285,2285,0
20230710,171300,694204670,2285,2285,2285,2285,0
20230710,171200,694204670,2285,2285,2285,2285,0
20230710,171100,694204670,2285,2285,2285,2285,0
20230710,171000,694204670,2285,2285,2285,2285,14985
20230710,170900,694204670,2285,2285,2285,2285,0
20230710,170800,694204670,2285,2285,2285,2285,0
20230710,170700,694204670,2285,2285,2285,2285,0
20230710,170600,694204670,2285,2285,2285,2285,0
20230710,170500,694204670,2285,2285,2285,2285,0
20230710,170400,694204670,2285,2285,2285,2285,0
20230710,170300,694204670,2285,2285,2285,2285,0
20230710,170200,694204670,2285,2285,2285,2285,0
20230710,170100,694204670,2285,2285,2285,2285,0
20230710,170000,694204670,2285,2285,2285,2285,0
20230710,165900,694204670,2285,2285,2285,2285,0
20230710,165800,694204670,2285,2285,2285,2285,0
20230710,165700,694204670,2285,2285,2285,2285,0
20230710,165600,694204670,2285,2285,2285,2285,0
20230710,165500,694204670,2285,2285,2285,2285,0
20230710,165400,694204670,2285,2285,2285,2285,0
20230710,165300,694204670,2285,2285,2285,2285,0
20230710,165200,694204670,2285,2285,2285,2285,0
20230710,165100,694204670,2285,2285,2285,2285,0
20230710,165000,694204670,2285,2285,2285,2285,0
20230710,164900,694204670,2285,2285,2285,2285,0
20230710,164800,694204670,2285,2285,2285,2285,0
20230710,164700,694204670,2285,2285,2285,2285,0
20230710,164600,694204670,2285,2285,2285,2285,0
20230710,164500,694204670,2285,2285,2285,2285,0
20230710,164400,694204670,2285,2285,2285,2285,0
20230710,164300,694204670,2285,2285,2285,2285,0
20230710,164200,694204670,2285,2285,2285,2285,0
20230710,164100,694204670,2285,2285,2285,2285,0
20230710,164000,694204670,2285,2285,2285,2285,14985
20230710,163900,694204670,2285,2285,2285,2285,0
20230710,163800,694204670,2285,2285,2285,2285,0
20230710,163700,694204670,2285,2285,2285,2285,0
20230710,163600,694204670,2285,2285,2285,2285,0
20230710,163500,694204670,2285,2285,2285,2285,0
20230710,163400,694204670,2285,2285,2285,2285,0
20230710,163300,694204670,2285,2285,2285,2285,0
20230710,163200,694204670,2285,2285,2285,2285,0
20230710,163100,694204670,2285,2285,2285,2285,0
20230710,163000,694204670,2285,2285,2285,2285,0
20230710,162900,694204670,2285,2285,2285,2285,0
20230710,162800,694204670,2285,2285,2285,2285,0
20230710,162700,694204670,2285,2285,2285,2285,0
20230710,162600,694204670,2285,2285,2285,2285,0
20230710,162500,694204670,2285,2285,2285,2285,0
20230710,162400,694204670,2285,2285,2285,2285,0
20230710,162300,694204670,2285,2285,2285,2285,0
20230710,162200,694204670,2285,2285,2285,2285,0
20230710,162100,694204670,2285,2285,2285,2285,0
20230710,162000,694204670,2285,2285,2285,2285,0
20230710,161900,694204670,2285,2285,2285,2285,0
20230710,161800,694204670,2285,2285,2285,2285,0
20230710,161700,694204670,2285,2285,2285,2285,0
20230710,161600,694204670,2285,2285,2285,2285,0
20230710,161500,694204670,2285,2285,2285,2285,0
20230710,161400,694204670,2285,2285,2285,2285,0
20230710,161300,694204670,2285,2285,2285,2285,0
20230710,161200,694204670,2285,2285,2285,2285,0
20230710,161100,694204670,2285,2285,2285,2285,0
20230710,161000,694204670,2285,2285,2285,2285,14985
20230710,160900,694204670,2285,2285,2285,2285,0
20230710,160800,694204670,2285,2285,2285,2285,0
20230710,160700,694204670,2285,2285,2285,2285,0
20230710,160600,694204670,2285,2285,2285,2285,0
20230710,160500,694204670,2285,2285,2285,2285,0
20230710,160400,694204670,2285,2285,2285,2285,0
20230710,160300,694204670,2285,2285,2285,2285,0
20230710,160200,694204670,2285,2285,2285,2285,0
20230710,160100,694204670,2285,2285,2285,2285,0
20230710,160000,694204670,2285,2285,2285,2285,0
20230710,155900,694204670,2285,2285,2285,2285,0
20230710,155800,694204670,2285,2285,2285,2285,0
20230710,155700,694204670,2285,2285,2285,2285,0
20230710,155600,694204670,2285,2285,2285,2285,0
20230710,155500,694204670,2285,2285,2285,2285,0
20230710,155400,694204670,2285,2285,2285,2285,0
20230710,155300,694204670,2285,2285,2285,2285,0
20230710,155200,694204670,2285,2285,2285,2285,0
20230710,155100,694204670,2285,2285,2285,2285,0
20230710,155000,694204670,2285,2285,2285,2285,0
20230710,154900,694204670,2285,2285,2285,2285,0
20230710,154800,694204670,2285,2285,2285,2285,0
20230710,154700,694204670,2285,2285,2285,2285,0
20230710,154600,694204670,2285,2285,2285,2285,0
20230710,154500,694204670,2285,2285,2285,2285,0
20230710,154400,694204670,2285,2285,2285,2285,0
20230710,154300,694204670,2285,2285,2285,2285,0
20230710,154200,694204670,2285,2285,2285,2285,0
20230710,154100,694204670,2285,2285,2285,2285,0
20230710,154000,694204670,2285,2285,2285,2285,14985
20230710,153900,694204670,2285,2285,2285,2285,0
20230710,153800,694204670,2285,2285,2285,2285,0
20230710,153700,694204670,2285,2285,2285,2285,0
20230710,153600,694204670,2285,2285,2285,2285,0
20230710,153500,694204670,2285,2285,2285,2285,0
20230710,153400,694204670,2285,2285,2285,2285,0
20230710,153300,694204670,2285,2285,2285,2285,0
20230710,153200,694204670,2285,2285,2285,2285,0
20230710,153100,694204670,2285,2285,2285,2285,0
20230710,153000,694204670,2285,2285,2285,2285,14985
20230710,152900,659963945,2270,2270,2270,2270,0
20230710,152800,659963945,2270,2270,2270,2270,0
20230710,152700,659963945,2270,2270,2270,2270,0
20230710,152600,659963945,2270,2270,2270,2270,0
20230710,152500,659963945,2270,2270,2270,2270,0
20230710,152400,659963945,2270,2270,2270,2270,0
20230710,152300,659963945,2270,2270,2270,2270,0
20230710,152200,659963945,2270,2270,2270,2270,0
20230710,152100,659963945,2270,2270,2270,2270,0
20230710,152000,659963945,2270,2270,2270,2270,0
20230710,151900,659963945,2270,2265,2270,2260,2027
20230710,151800,655375385,2265,2265,2265,2265,32
20230710,151700,655302905,2265,2260,2265,2260,609
20230710,151600,653923560,2265,2265,2265,2260,946
20230710,151500,651783375,2265,2270,2270,2260,1019
20230710,151400,649475760,2265,2265,2270,2265,127
20230710,151300,649188095,2265,2270,2270,2265,373
20230710,151200,648342885,2270,2265,2270,2265,3657
20230710,151100,640043995,2270,2270,2270,2270,20
20230710,151000,639998595,2270,2270,2270,2270,0
20230710,150900,639998595,2270,2265,2270,2260,2389
20230710,150800,634588500,2270,2270,2270,2270,1
20230710,150700,634586230,2275,2270,2275,2270,2085
20230710,150600,629853275,2275,2270,2275,2270,7
20230710,150500,629837380,2275,2275,2275,2270,6
20230710,150400,629823750,2270,2270,2275,2270,429
20230710,150300,628849845,2275,2275,2275,2270,1065
20230710,150200,626430095,2275,2275,2275,2275,1
20230710,150100,626427820,2275,2270,2275,2270,773
20230710,150000,624672445,2275,2270,2275,2270,111
20230710,145900,624420425,2275,2270,2275,2270,197
20230710,145800,623973230,2270,2265,2270,2265,79
20230710,145700,623794280,2270,2270,2275,2265,1531
20230710,145600,620320385,2275,2270,2275,2270,104
20230710,145500,620084295,2275,2270,2275,2260,5237
20230710,145400,608223075,2270,2275,2275,2265,2488
20230710,145300,602587695,2275,2270,2275,2270,801
20230710,145200,600769420,2270,2270,2275,2270,1024
20230710,145100,598444930,2275,2270,2280,2270,119
20230710,145000,598174770,2275,2275,2275,2275,6
20230710,144900,598161120,2275,2275,2275,2275,670
20230710,144800,596636870,2280,2280,2280,2280,220
20230710,144700,596135270,2280,2275,2280,2275,601
20230710,144600,594765190,2280,2280,2280,2280,143
20230710,144500,594439150,2285,2285,2285,2285,0
20230710,144400,594439150,2285,2275,2285,2275,755
20230710,144300,592721515,2285,2285,2285,2270,1002
20230710,144200,590446945,2275,2280,2285,2275,1931
20230710,144100,586052090,2285,2280,2285,2275,570
20230710,144000,584752140,2285,2285,2285,2280,302
20230710,143900,584063570,2280,2285,2285,2280,243
20230710,143800,583509480,2285,2285,2285,2285,2
20230710,143700,583504910,2285,2280,2285,2280,811
20230710,143600,581655610,2280,2275,2280,2275,785
20230710,143500,579869680,2275,2275,2275,2275,1
20230710,143400,579867405,2275,2275,2275,2275,921
20230710,143300,577772130,2280,2275,2280,2275,56
20230710,143200,577644725,2280,2275,2280,2275,21
20230710,143100,577596945,2280,2280,2280,2280,2
20230710,143000,577592385,2280,2280,2280,2280,0
20230710,142900,577592385,2280,2275,2280,2275,201
20230710,142800,577135105,2280,2280,2280,2280,5
20230710,142700,577123705,2280,2285,2285,2280,46
20230710,142600,577018820,2290,2290,2290,2285,47
20230710,142500,576911410,2290,2285,2290,2285,1153
20230710,142400,574274690,2285,2285,2285,2285,310
20230710,142300,573566340,2290,2290,2290,2290,80
20230710,142200,573383140,2290,2275,2290,2275,752
20230710,142100,571664360,2290,2290,2290,2290,639
20230710,142000,570201050,2290,2285,2290,2270,509
20230710,141900,569038095,2290,2290,2290,2290,116
20230710,141800,568772455,2290,2290,2295,2285,3161
20230710,141700,561533740,2290,2275,2290,2275,6928
20230710,141600,545736190,2280,2280,2280,2280,580
20230710,141500,544413790,2280,2280,2280,2280,100
20230710,141400,544185790,2280,2275,2280,2270,1217
20230710,141300,541413185,2280,2280,2280,2280,135
20230710,141200,541105385,2280,2275,2280,2275,211
20230710,141100,540624355,2275,2275,2275,2270,1030
20230710,141000,538281530,2275,2275,2275,2275,0
20230710,140900,538281530,2275,2275,2275,2275,100
20230710,140800,538054030,2275,2275,2275,2270,1058
20230710,140700,535649125,2280,2275,2280,2275,220
20230710,140600,535148405,2275,2275,2275,2275,225
20230710,140500,534636530,2280,2280,2280,2280,0
20230710,140400,534636530,2280,2270,2280,2270,280
20230710,140300,533998920,2270,2280,2280,2270,969
20230710,140200,531798290,2280,2280,2280,2280,0
20230710,140100,531798290,2280,2275,2280,2275,1061
20230710,140000,529384210,2275,2270,2275,2270,6
20230710,135900,529370585,2270,2275,2275,2270,453
20230710,135800,528341215,2275,2275,2280,2275,2135
20230710,135700,523484010,2275,2280,2280,2275,368
20230710,135600,522645185,2285,2280,2285,2280,401
20230710,135500,521730900,2285,2290,2290,2280,1132
20230710,135400,519146030,2290,2290,2290,2290,310
20230710,135300,518436130,2290,2290,2290,2290,53
20230710,135200,518314760,2290,2270,2290,2270,7680
20230710,135100,500875270,2285,2270,2285,2270,2
20230710,135000,500870715,2285,2280,2285,2275,809
20230710,134900,499023965,2285,2290,2295,2285,1052
20230710,134800,496619695,2290,2295,2295,2285,1007
20230710,134700,494314305,2295,2295,2300,2275,9421
20230710,134600,472694845,2295,2270,2295,2270,10325
20230710,134500,449089415,2275,2275,2275,2275,0
20230710,134400,449089415,2275,2275,2275,2260,332
20230710,134300,448339065,2270,2270,2275,2260,749
20230710,134200,446639860,2270,2270,2270,2270,0
20230710,134100,446639860,2270,2270,2270,2270,196
20230710,134000,446194940,2260,2260,2275,2260,93
20230710,133900,445983545,2275,2275,2275,2275,1
20230710,133800,445981270,2260,2260,2275,2260,529
20230710,133700,444785265,2260,2265,2275,2260,756
20230710,133600,443072380,2275,2275,2275,2275,21
20230710,133500,443024605,2275,2275,2275,2275,0
20230710,133400,443024605,2275,2275,2275,2275,0
20230710,133300,443024605,2275,2275,2275,2275,0
20230710,133200,443024605,2275,2275,2275,2275,0
20230710,133100,443024605,2275,2265,2275,2265,1006
20230710,133000,440746005,2275,2270,2275,2270,273
20230710,132900,440125790,2270,2270,2270,2270,0
20230710,132800,440125790,2270,2270,2270,2270,385
20230710,132700,439251840,2275,2275,2275,2275,0
20230710,132600,439251840,2275,2275,2275,2275,100
20230710,132500,439024340,2275,2280,2280,2275,189
20230710,132400,438593920,2280,2275,2280,2275,760
20230710,132300,436861665,2275,2265,2275,2265,350
20230710,132200,436068415,2275,2275,2275,2275,0
20230710,132100,436068415,2275,2275,2275,2275,17
20230710,132000,436029740,2265,2270,2275,2265,350
20230710,131900,435236865,2275,2275,2275,2275,0
20230710,131800,435236865,2275,2275,2275,2275,100
20230710,131700,435009365,2275,2275,2275,2275,20
20230710,131600,434963865,2275,2275,2275,2275,155
20230710,131500,434611240,2275,2275,2275,2275,1
20230710,131400,434608965,2265,2270,2270,2265,4
20230710,131300,434599895,2275,2275,2275,2275,0
20230710,131200,434599895,2275,2275,2275,2275,0
20230710,131100,434599895,2275,2275,2275,2275,0
20230710,131000,434599895,2275,2275,2275,2275,224
20230710,130900,434090295,2275,2275,2275,2275,0
20230710,130800,434090295,2275,2275,2275,2275,1
20230710,130700,434088020,2275,2275,2275,2275,10
20230710,130600,434065270,2265,2265,2275,2265,106
20230710,130500,433824870,2265,2265,2265,2265,1
20230710,130400,433822605,2265,2265,2265,2265,65
20230710,130300,433675380,2265,2275,2275,2265,2707
20230710,130200,427530015,2275,2280,2280,2275,305
20230710,130100,426835420,2280,2280,2280,2280,1
20230710,130000,426833140,2280,2280,2280,2280,0
20230710,125900,426833140,2280,2280,2280,2280,0
20230710,125800,426833140,2280,2280,2280,2280,468
20230710,125700,425766100,2270,2270,2270,2270,18
20230710,125600,425725240,2280,2280,2280,2280,4
20230710,125500,425716120,2280,2280,2280,2280,21
20230710,125400,425668240,2285,2285,2285,2280,487
20230710,125300,424557860,2280,2280,2280,2280,552
20230710,125200,423299300,2280,2280,2280,2280,10
20230710,125100,423276500,2285,2290,2290,2285,111
20230710,125000,423022765,2290,2290,2290,2290,10
20230710,124900,422999865,2290,2290,2290,2290,8
20230710,124800,422981545,2290,2290,2290,2290,189
20230710,124700,422548735,2290,2290,2290,2290,10
20230710,124600,422525835,2290,2285,2290,2285,3229
20230710,124500,415134305,2285,2280,2285,2280,6438
20230710,124400,400442050,2280,2270,2280,2270,3026
20230710,124300,393564640,2265,2265,2265,2265,13
20230710,124200,393535195,2265,2265,2265,2265,0
20230710,124100,393535195,2265,2270,2270,2265,99
20230710,124000,393310700,2265,2265,2265,2265,500
20230710,123900,392178200,2265,2265,2265,2265,300
20230710,123800,391498700,2270,2270,2270,2270,10
20230710,123700,391476000,2270,2270,2270,2270,13
20230710,123600,391446490,2270,2270,2270,2270,2
20230710,123500,391441950,2265,2260,2265,2260,128
20230710,123400,391152180,2265,2265,2265,2265,1
20230710,123300,391149915,2265,2265,2265,2265,0
20230710,123200,391149915,2265,2265,2265,2265,40
20230710,123100,391059315,2260,2260,2260,2260,0
20230710,123000,391059315,2260,2260,2260,2260,0
20230710,122900,391059315,2260,2260,2260,2260,0
20230710,122800,391059315,2260,2265,2265,2260,500
20230710,122700,389929310,2270,2270,2270,2270,0
20230710,122600,389929310,2270,2270,2270,2270,0
20230710,122500,389929310,2270,2270,2270,2270,0
20230710,122400,389929310,2270,2270,2270,2270,0
20230710,122300,389929310,2270,2270,2270,2270,0
20230710,122200,389929310,2270,2270,2270,2270,1
20230710,122100,389927040,2260,2275,2275,2260,2484
20230710,122000,384297385,2275,2275,2275,2275,50
20230710,121900,384183635,2275,2270,2275,2270,406
20230710,121800,383261975,2270,2270,2270,2270,51
20230710,121700,383146205,2270,2265,2270,2265,6
20230710,121600,383132610,2265,2265,2265,2265,0
20230710,121500,383132610,2265,2265,2265,2265,10
20230710,121400,383109960,2275,2275,2275,2275,0
20230710,121300,383109960,2275,2275,2275,2275,48
20230710,121200,383000760,2275,2275,2275,2275,5
20230710,121100,382989385,2275,2275,2275,2275,0
20230710,121000,382989385,2275,2275,2275,2275,61
20230710,120900,382850610,2270,2270,2270,2270,1510
20230710,120800,379422910,2270,2270,2270,2270,0
20230710,120700,379422910,2270,2270,2270,2270,0
20230710,120600,379422910,2270,2270,2270,2270,70
20230710,120500,379264010,2275,2275,2275,2275,0
20230710,120400,379264010,2275,2280,2280,2270,1576
20230710,120300,375685935,2280,2275,2280,2270,2828
20230710,120200,369255480,2270,2260,2270,2260,5475
20230710,120100,356844950,2265,2265,2265,2265,10
20230710,120000,356822300,2265,2265,2265,2265,0
20230710,115900,356822300,2265,2265,2265,2265,3
20230710,115800,356815505,2260,2260,2260,2260,1200
20230710,115700,354103505,2260,2260,2260,2260,50
20230710,115600,353990505,2260,2265,2265,2260,103
20230710,115500,353757225,2260,2260,2260,2260,327
20230710,115400,353018205,2260,2265,2265,2260,2008
20230710,115300,348480085,2260,2260,2260,2260,0
20230710,115200,348480085,2260,2260,2260,2260,119
20230710,115100,348211145,2260,2260,2260,2260,0
20230710,115000,348211145,2260,2260,2260,2260,296
20230710,114900,347542185,2260,2260,2260,2260,449
20230710,114800,346527445,2265,2265,2265,2265,15
20230710,114700,346493470,2265,2265,2265,2265,0
20230710,114600,346493470,2265,2265,2265,2265,0
20230710,114500,346493470,2265,2265,2265,2265,700
20230710,114400,344907970,2265,2265,2265,2255,440
20230710,114300,343915750,2265,2260,2265,2260,2256
20230710,114200,338808160,2260,2255,2260,2255,590
20230710,114100,337475760,2255,2255,2255,2255,141
20230710,114000,337157805,2255,2255,2255,2255,302
20230710,113900,336476795,2260,2260,2260,2260,0
20230710,113800,336476795,2260,2260,2260,2260,0
20230710,113700,336476795,2260,2260,2260,2260,98
20230710,113600,336255315,2260,2260,2260,2260,0
20230710,113500,336255315,2260,2260,2260,2260,600
20230710,113400,334899315,2260,2260,2260,2260,100
20230710,113300,334673315,2265,2265,2265,2265,14
20230710,113200,334641605,2265,2265,2265,2265,1
20230710,113100,334639340,2265,2265,2265,2265,452
20230710,113000,333615560,2265,2265,2265,2265,528
20230710,112900,332419640,2260,2260,2260,2260,669
20230710,112800,330907700,2260,2255,2260,2255,29
20230710,112700,330842295,2260,2260,2260,2260,81
20230710,112600,330659235,2260,2260,2260,2260,29
20230710,112500,330593695,2260,2260,2260,2260,17
20230710,112400,330555275,2260,2255,2260,2255,63
20230710,112300,330413145,2260,2260,2260,2260,0
20230710,112200,330413145,2260,2260,2260,2260,450
20230710,112100,329396145,2260,2260,2260,2260,1
20230710,112000,329393885,2260,2260,2260,2260,31
20230710,111900,329323825,2260,2260,2260,2260,0
20230710,111800,329323825,2260,2260,2260,2260,6
20230710,111700,329310265,2260,2260,2260,2260,54
20230710,111600,329188225,2260,2260,2260,2260,3
20230710,111500,329181445,2260,2250,2260,2250,2217
20230710,111400,324193155,2260,2255,2260,2255,2493
20230710,111300,318566775,2255,2250,2255,2250,61
20230710,111200,318429520,2255,2255,2255,2255,0
20230710,111100,318429520,2255,2255,2255,2255,35
20230710,111000,318350595,2255,2255,2255,2255,1
20230710,110900,318348340,2250,2250,2250,2250,2577
20230710,110800,312550090,2250,2250,2250,2250,0
20230710,110700,312550090,2250,2250,2250,2250,1
20230710,110600,312547840,2250,2250,2250,2250,2
20230710,110500,312543340,2250,2250,2250,2250,0
20230710,110400,312543340,2250,2250,2250,2250,0
20230710,110300,312543340,2250,2250,2250,2250,101
20230710,110200,312316090,2250,2250,2250,2250,10
20230710,110100,312293590,2250,2250,2250,2250,0
20230710,110000,312293590,2250,2250,2250,2250,10
20230710,105900,312271090,2250,2250,2250,2250,30
20230710,105800,312203590,2250,2250,2250,2250,0
20230710,105700,312203590,2250,2250,2250,2250,0
20230710,105600,312203590,2250,2245,2255,2245,2355
20230710,105500,306916600,2245,2245,2245,2245,0
20230710,105400,306916600,2245,2245,2245,2245,0
20230710,105300,306916600,2245,2245,2245,2245,0
20230710,105200,306916600,2245,2245,2245,2245,0
20230710,105100,306916600,2245,2250,2255,2245,1737
20230710,105000,303011250,2250,2245,2250,2245,7
20230710,104900,302995525,2245,2245,2245,2245,0
20230710,104800,302995525,2245,2245,2245,2245,15
20230710,104700,302961850,2250,2250,2250,2250,1
20230710,104600,302959600,2255,2255,2255,2245,60
20230710,104500,302824600,2245,2245,2245,2245,0
20230710,104400,302824600,2245,2245,2245,2245,0
20230710,104300,302824600,2245,2245,2245,2245,56
20230710,104200,302698880,2245,2245,2245,2245,22
20230710,104100,302649490,2245,2245,2245,2245,0
20230710,104000,302649490,2245,2245,2245,2245,1001
20230710,103900,300402245,2245,2250,2250,2245,1803
20230710,103800,296345525,2255,2250,2255,2250,178
20230710,103700,295944860,2250,2250,2250,2250,1
20230710,103600,295942610,2250,2250,2255,2250,229
20230710,103500,295427355,2255,2255,2255,2255,7
20230710,103400,295411570,2250,2250,2255,2250,1225
20230710,103300,292655310,2250,2250,2250,2250,0
20230710,103200,292655310,2250,2250,2250,2250,1
20230710,103100,292653060,2255,2255,2255,2255,64
20230710,103000,292508740,2255,2255,2260,2255,139
20230710,102900,292195285,2260,2260,2260,2260,21
20230710,102800,292147825,2260,2260,2260,2260,10
20230710,102700,292125225,2260,2260,2260,2260,1
20230710,102600,292122965,2260,2260,2260,2245,202
20230710,102500,291669445,2245,2245,2245,2245,0
20230710,102400,291669445,2245,2255,2255,2245,2000
20230710,102300,287171080,2260,2260,2260,2260,524
20230710,102200,285986840,2260,2260,2260,2260,1181
20230710,102100,283317780,2265,2265,2265,2265,933
20230710,102000,281204535,2265,2260,2265,2260,6
20230710,101900,281190960,2260,2265,2265,2260,61
20230710,101800,281052845,2265,2270,2270,2265,7
20230710,101700,281036980,2270,2260,2270,2260,3090
20230710,101600,274039660,2260,2255,2260,2255,516
20230710,101500,272873880,2255,2260,2260,2255,546
20230710,101400,271640800,2260,2260,2265,2260,1531
20230710,101300,268179420,2260,2260,2260,2260,90
20230710,101200,267976020,2260,2255,2260,2255,519
20230710,101100,266805580,2260,2255,2260,2255,75
20230710,101000,266636450,2245,2245,2245,2245,0
20230710,100900,266636450,2245,2255,2255,2245,517
20230710,100800,265474175,2245,2245,2245,2245,0
20230710,100700,265474175,2245,2265,2265,2245,4055
20230710,100600,256350640,2265,2250,2265,2250,1802
20230710,100500,252283735,2250,2255,2255,2250,45
20230710,100400,252182265,2250,2255,2255,2250,130
20230710,100300,251889615,2255,2255,2255,2250,536
20230710,100200,250682915,2255,2250,2255,2250,127
20230710,100100,250397080,2255,2250,2255,2250,484
20230710,100000,249308030,2250,2250,2250,2250,0
20230710,095900,249308030,2250,2260,2260,2245,142
20230710,095800,248988540,2260,2255,2260,2250,1165
20230710,095700,246361220,2260,2260,2260,2260,0
20230710,095600,246361220,2260,2255,2260,2255,100
20230710,095500,246135365,2250,2250,2250,2250,10
20230710,095400,246112865,2255,2255,2255,2255,1
20230710,095300,246110610,2255,2260,2260,2255,1851
20230710,095200,241936555,2260,2255,2260,2255,98
20230710,095100,241715105,2260,2260,2260,2260,1808
20230710,095000,237629025,2265,2270,2270,2265,453
20230710,094900,236602895,2270,2265,2270,2265,782
20230710,094800,234831580,2265,2260,2265,2260,454
20230710,094700,233803280,2265,2260,2265,2255,1505
20230710,094600,230401850,2260,2255,2260,2255,451
20230710,094500,229383390,2260,2260,2265,2255,4746
20230710,094400,218647765,2255,2245,2255,2245,6003
20230710,094300,205141975,2250,2250,2250,2250,111
20230710,094200,204892225,2250,2250,2250,2250,1669
20230710,094100,201136975,2250,2245,2250,2245,1293
20230710,094000,198233425,2245,2235,2245,2235,793
20230710,093900,196455710,2245,2235,2245,2235,1022
20230710,093800,194171520,2240,2235,2245,2235,1231
20230710,093700,191417075,2240,2240,2250,2240,1363
20230710,093600,188363615,2240,2240,2240,2240,1
20230710,093500,188361375,2250,2250,2250,2250,746
20230710,093400,186682875,2250,2250,2255,2250,2264
20230710,093300,181588585,2250,2240,2250,2240,1802
20230710,093200,177548610,2235,2215,2235,2215,1585
20230710,093100,174009255,2235,2225,2235,2225,902
20230710,093000,171998825,2215,2215,2215,2215,60
20230710,092900,171865925,2225,2220,2225,2220,1912
20230710,092800,167621280,2225,2230,2230,2225,776
20230710,092700,165894670,2225,2230,2230,2225,576
20230710,092600,164610390,2230,2230,2230,2230,0
20230710,092500,164610390,2230,2230,2235,2230,2104
20230710,092400,159918465,2230,2235,2240,2230,1987
20230710,092300,155486000,2235,2235,2235,2230,140
20230710,092200,155173350,2240,2235,2240,2235,2135
20230710,092100,150400625,2240,2245,2245,2240,3029
20230710,092000,143610245,2245,2245,2245,2240,1368
20230710,091900,140539835,2240,2240,2240,2230,1268
20230710,091800,137699835,2240,2235,2240,2235,2113
20230710,091700,132970960,2240,2235,2240,2235,902
20230710,091600,130954925,2235,2230,2235,2230,1934
20230710,091500,126634505,2235,2210,2235,2210,6762
20230710,091400,111616450,2210,2215,2215,2210,3275
20230710,091300,104363335,2210,2210,2215,2205,1083
20230710,091200,101973740,2215,2210,2220,2205,2251
20230710,091100,96992030,2210,2195,2215,2195,2777
20230710,091000,90854870,2210,2210,2210,2195,2587
20230710,090900,85156910,2205,2190,2210,2190,641
20230710,090800,83746300,2210,2200,2210,2190,4686
20230710,090700,73464250,2210,2210,2210,2200,1174
20230710,090600,70880980,2210,2220,2220,2210,272
20230710,090500,70279140,2200,2225,2225,2200,10158
20230710,090400,47893250,2210,2225,2225,2205,1229
20230710,090300,45173775,2225,2210,2230,2205,5713
20230710,090200,32521860,2230,2225,2230,2215,6182
20230710,090100,18792430,2230,2230,2240,2230,1224
20230710,090000,16057900,2240,2230,2240,2225,7083