KissMeData/004270/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,184000,489413685,2280,2280,2280,2280,10226
20230712,183900,489413685,2280,2280,2280,2280,0
20230712,183800,489413685,2280,2280,2280,2280,0
20230712,183700,489413685,2280,2280,2280,2280,0
20230712,183600,489413685,2280,2280,2280,2280,0
20230712,183500,489413685,2280,2280,2280,2280,0
20230712,183400,489413685,2280,2280,2280,2280,0
20230712,183300,489413685,2280,2280,2280,2280,0
20230712,183200,489413685,2280,2280,2280,2280,0
20230712,183100,489413685,2280,2280,2280,2280,0
20230712,183000,489413685,2280,2280,2280,2280,0
20230712,182900,489413685,2280,2280,2280,2280,0
20230712,182800,489413685,2280,2280,2280,2280,0
20230712,182700,489413685,2280,2280,2280,2280,0
20230712,182600,489413685,2280,2280,2280,2280,0
20230712,182500,489413685,2280,2280,2280,2280,0
20230712,182400,489413685,2280,2280,2280,2280,0
20230712,182300,489413685,2280,2280,2280,2280,0
20230712,182200,489413685,2280,2280,2280,2280,0
20230712,182100,489413685,2280,2280,2280,2280,0
20230712,182000,489413685,2280,2280,2280,2280,0
20230712,181900,489413685,2280,2280,2280,2280,0
20230712,181800,489413685,2280,2280,2280,2280,0
20230712,181700,489413685,2280,2280,2280,2280,0
20230712,181600,489413685,2280,2280,2280,2280,0
20230712,181500,489413685,2280,2280,2280,2280,0
20230712,181400,489413685,2280,2280,2280,2280,0
20230712,181300,489413685,2280,2280,2280,2280,0
20230712,181200,489413685,2280,2280,2280,2280,0
20230712,181100,489413685,2280,2280,2280,2280,0
20230712,181000,489413685,2280,2280,2280,2280,10226
20230712,180900,489413685,2280,2280,2280,2280,0
20230712,180800,489413685,2280,2280,2280,2280,0
20230712,180700,489413685,2280,2280,2280,2280,0
20230712,180600,489413685,2280,2280,2280,2280,0
20230712,180500,489413685,2280,2280,2280,2280,0
20230712,180400,489413685,2280,2280,2280,2280,0
20230712,180300,489413685,2280,2280,2280,2280,0
20230712,180200,489413685,2280,2280,2280,2280,0
20230712,180100,489413685,2280,2280,2280,2280,0
20230712,180000,489413685,2280,2280,2280,2280,0
20230712,175900,489413685,2280,2280,2280,2280,0
20230712,175800,489413685,2280,2280,2280,2280,0
20230712,175700,489413685,2280,2280,2280,2280,0
20230712,175600,489413685,2280,2280,2280,2280,0
20230712,175500,489413685,2280,2280,2280,2280,0
20230712,175400,489413685,2280,2280,2280,2280,0
20230712,175300,489413685,2280,2280,2280,2280,0
20230712,175200,489413685,2280,2280,2280,2280,0
20230712,175100,489413685,2280,2280,2280,2280,0
20230712,175000,489413685,2280,2280,2280,2280,0
20230712,174900,489413685,2280,2280,2280,2280,0
20230712,174800,489413685,2280,2280,2280,2280,0
20230712,174700,489413685,2280,2280,2280,2280,0
20230712,174600,489413685,2280,2280,2280,2280,0
20230712,174500,489413685,2280,2280,2280,2280,0
20230712,174400,489413685,2280,2280,2280,2280,0
20230712,174300,489413685,2280,2280,2280,2280,0
20230712,174200,489413685,2280,2280,2280,2280,0
20230712,174100,489413685,2280,2280,2280,2280,0
20230712,174000,489413685,2280,2280,2280,2280,10226
20230712,173900,489413685,2280,2280,2280,2280,0
20230712,173800,489413685,2280,2280,2280,2280,0
20230712,173700,489413685,2280,2280,2280,2280,0
20230712,173600,489413685,2280,2280,2280,2280,0
20230712,173500,489413685,2280,2280,2280,2280,0
20230712,173400,489413685,2280,2280,2280,2280,0
20230712,173300,489413685,2280,2280,2280,2280,0
20230712,173200,489413685,2280,2280,2280,2280,0
20230712,173100,489413685,2280,2280,2280,2280,0
20230712,173000,489413685,2280,2280,2280,2280,0
20230712,172900,489413685,2280,2280,2280,2280,0
20230712,172800,489413685,2280,2280,2280,2280,0
20230712,172700,489413685,2280,2280,2280,2280,0
20230712,172600,489413685,2280,2280,2280,2280,0
20230712,172500,489413685,2280,2280,2280,2280,0
20230712,172400,489413685,2280,2280,2280,2280,0
20230712,172300,489413685,2280,2280,2280,2280,0
20230712,172200,489413685,2280,2280,2280,2280,0
20230712,172100,489413685,2280,2280,2280,2280,0
20230712,172000,489413685,2280,2280,2280,2280,0
20230712,171900,489413685,2280,2280,2280,2280,0
20230712,171800,489413685,2280,2280,2280,2280,0
20230712,171700,489413685,2280,2280,2280,2280,0
20230712,171600,489413685,2280,2280,2280,2280,0
20230712,171500,489413685,2280,2280,2280,2280,0
20230712,171400,489413685,2280,2280,2280,2280,0
20230712,171300,489413685,2280,2280,2280,2280,0
20230712,171200,489413685,2280,2280,2280,2280,0
20230712,171100,489413685,2280,2280,2280,2280,0
20230712,171000,489413685,2280,2280,2280,2280,10226
20230712,170900,489413685,2280,2280,2280,2280,0
20230712,170800,489413685,2280,2280,2280,2280,0
20230712,170700,489413685,2280,2280,2280,2280,0
20230712,170600,489413685,2280,2280,2280,2280,0
20230712,170500,489413685,2280,2280,2280,2280,0
20230712,170400,489413685,2280,2280,2280,2280,0
20230712,170300,489413685,2280,2280,2280,2280,0
20230712,170200,489413685,2280,2280,2280,2280,0
20230712,170100,489413685,2280,2280,2280,2280,0
20230712,170000,489413685,2280,2280,2280,2280,0
20230712,165900,489413685,2280,2280,2280,2280,0
20230712,165800,489413685,2280,2280,2280,2280,0
20230712,165700,489413685,2280,2280,2280,2280,0
20230712,165600,489413685,2280,2280,2280,2280,0
20230712,165500,489413685,2280,2280,2280,2280,0
20230712,165400,489413685,2280,2280,2280,2280,0
20230712,165300,489413685,2280,2280,2280,2280,0
20230712,165200,489413685,2280,2280,2280,2280,0
20230712,165100,489413685,2280,2280,2280,2280,0
20230712,165000,489413685,2280,2280,2280,2280,0
20230712,164900,489413685,2280,2280,2280,2280,0
20230712,164800,489413685,2280,2280,2280,2280,0
20230712,164700,489413685,2280,2280,2280,2280,0
20230712,164600,489413685,2280,2280,2280,2280,0
20230712,164500,489413685,2280,2280,2280,2280,0
20230712,164400,489413685,2280,2280,2280,2280,0
20230712,164300,489413685,2280,2280,2280,2280,0
20230712,164200,489413685,2280,2280,2280,2280,0
20230712,164100,489413685,2280,2280,2280,2280,0
20230712,164000,489413685,2280,2280,2280,2280,10226
20230712,163900,489413685,2280,2280,2280,2280,0
20230712,163800,489413685,2280,2280,2280,2280,0
20230712,163700,489413685,2280,2280,2280,2280,0
20230712,163600,489413685,2280,2280,2280,2280,0
20230712,163500,489413685,2280,2280,2280,2280,0
20230712,163400,489413685,2280,2280,2280,2280,0
20230712,163300,489413685,2280,2280,2280,2280,0
20230712,163200,489413685,2280,2280,2280,2280,0
20230712,163100,489413685,2280,2280,2280,2280,0
20230712,163000,489413685,2280,2280,2280,2280,0
20230712,162900,489413685,2280,2280,2280,2280,0
20230712,162800,489413685,2280,2280,2280,2280,0
20230712,162700,489413685,2280,2280,2280,2280,0
20230712,162600,489413685,2280,2280,2280,2280,0
20230712,162500,489413685,2280,2280,2280,2280,0
20230712,162400,489413685,2280,2280,2280,2280,0
20230712,162300,489413685,2280,2280,2280,2280,0
20230712,162200,489413685,2280,2280,2280,2280,0
20230712,162100,489413685,2280,2280,2280,2280,0
20230712,162000,489413685,2280,2280,2280,2280,0
20230712,161900,489413685,2280,2280,2280,2280,0
20230712,161800,489413685,2280,2280,2280,2280,0
20230712,161700,489413685,2280,2280,2280,2280,0
20230712,161600,489413685,2280,2280,2280,2280,0
20230712,161500,489413685,2280,2280,2280,2280,0
20230712,161400,489413685,2280,2280,2280,2280,0
20230712,161300,489413685,2280,2280,2280,2280,0
20230712,161200,489413685,2280,2280,2280,2280,0
20230712,161100,489413685,2280,2280,2280,2280,0
20230712,161000,489413685,2280,2280,2280,2280,10226
20230712,160900,489413685,2280,2280,2280,2280,0
20230712,160800,489413685,2280,2280,2280,2280,0
20230712,160700,489413685,2280,2280,2280,2280,0
20230712,160600,489413685,2280,2280,2280,2280,0
20230712,160500,489413685,2280,2280,2280,2280,0
20230712,160400,489413685,2280,2280,2280,2280,0
20230712,160300,489413685,2280,2280,2280,2280,0
20230712,160200,489413685,2280,2280,2280,2280,0
20230712,160100,489413685,2280,2280,2280,2280,0
20230712,160000,489413685,2280,2280,2280,2280,0
20230712,155900,489413685,2280,2280,2280,2280,0
20230712,155800,489413685,2280,2280,2280,2280,0
20230712,155700,489413685,2280,2280,2280,2280,0
20230712,155600,489413685,2280,2280,2280,2280,0
20230712,155500,489413685,2280,2280,2280,2280,0
20230712,155400,489413685,2280,2280,2280,2280,0
20230712,155300,489413685,2280,2280,2280,2280,0
20230712,155200,489413685,2280,2280,2280,2280,0
20230712,155100,489413685,2280,2280,2280,2280,0
20230712,155000,489413685,2280,2280,2280,2280,0
20230712,154900,489413685,2280,2280,2280,2280,0
20230712,154800,489413685,2280,2280,2280,2280,0
20230712,154700,489413685,2280,2280,2280,2280,0
20230712,154600,489413685,2280,2280,2280,2280,0
20230712,154500,489413685,2280,2280,2280,2280,0
20230712,154400,489413685,2280,2280,2280,2280,0
20230712,154300,489413685,2280,2280,2280,2280,0
20230712,154200,489413685,2280,2280,2280,2280,0
20230712,154100,489413685,2280,2280,2280,2280,0
20230712,154000,489413685,2280,2280,2280,2280,10226
20230712,153900,489413685,2280,2280,2280,2280,0
20230712,153800,489413685,2280,2280,2280,2280,0
20230712,153700,489413685,2280,2280,2280,2280,0
20230712,153600,489413685,2280,2280,2280,2280,0
20230712,153500,489413685,2280,2280,2280,2280,0
20230712,153400,489413685,2280,2280,2280,2280,0
20230712,153300,489413685,2280,2280,2280,2280,0
20230712,153200,489413685,2280,2280,2280,2280,0
20230712,153100,489413685,2280,2280,2280,2280,0
20230712,153000,489413685,2280,2280,2280,2280,10226
20230712,152900,466098405,2280,2280,2280,2280,0
20230712,152800,466098405,2280,2280,2280,2280,0
20230712,152700,466098405,2280,2280,2280,2280,0
20230712,152600,466098405,2280,2280,2280,2280,0
20230712,152500,466098405,2280,2280,2280,2280,0
20230712,152400,466098405,2280,2280,2280,2280,0
20230712,152300,466098405,2280,2280,2280,2280,0
20230712,152200,466098405,2280,2280,2280,2280,0
20230712,152100,466098405,2280,2280,2280,2280,0
20230712,152000,466098405,2280,2280,2280,2280,0
20230712,151900,466098405,2280,2290,2290,2280,1170
20230712,151800,463423980,2295,2290,2295,2290,129
20230712,151700,463128125,2295,2285,2295,2285,1397
20230712,151600,459932155,2290,2290,2290,2290,236
20230712,151500,459391715,2290,2290,2290,2290,50
20230712,151400,459277215,2290,2285,2290,2285,3353
20230712,151300,451615605,2290,2290,2290,2290,44
20230712,151200,451514845,2290,2285,2290,2285,133
20230712,151100,451210825,2290,2285,2290,2285,604
20230712,151000,449830680,2285,2280,2290,2280,278
20230712,150900,449195110,2285,2285,2290,2285,1960
20230712,150800,444716490,2290,2290,2295,2285,957
20230712,150700,442521530,2295,2290,2295,2290,513
20230712,150600,441346750,2295,2290,2295,2290,1914
20230712,150500,436963670,2295,2285,2295,2285,2801
20230712,150400,430550920,2285,2290,2290,2285,1156
20230712,150300,427907180,2290,2285,2290,2285,861
20230712,150200,425938240,2290,2290,2290,2290,0
20230712,150100,425938240,2290,2285,2290,2285,459
20230712,150000,424888280,2290,2285,2290,2285,88
20230712,145900,424686765,2290,2285,2290,2285,46
20230712,145800,424581435,2290,2290,2290,2290,186
20230712,145700,424155495,2290,2290,2290,2275,59
20230712,145600,424021230,2290,2280,2290,2275,2004
20230712,145500,419452100,2285,2285,2285,2285,36
20230712,145400,419369840,2290,2285,2290,2285,18
20230712,145300,419328705,2285,2285,2285,2280,41
20230712,145200,419235210,2290,2280,2290,2275,1001
20230712,145100,416953510,2290,2290,2290,2290,0
20230712,145000,416953510,2290,2290,2290,2290,0
20230712,144900,416953510,2290,2290,2290,2290,0
20230712,144800,416953510,2290,2290,2290,2280,992
20230712,144700,414691700,2290,2285,2290,2285,2001
20230712,144600,410119410,2290,2285,2290,2285,2200
20230712,144500,405087410,2290,2285,2290,2285,172
20230712,144400,404694385,2285,2285,2290,2285,86
20230712,144300,404497870,2290,2290,2290,2290,2698
20230712,144200,398319450,2290,2290,2290,2290,12
20230712,144100,398291970,2290,2290,2290,2290,11
20230712,144000,398266780,2295,2290,2295,2290,2513
20230712,143900,392512005,2290,2285,2290,2285,4
20230712,143800,392502860,2290,2290,2290,2290,0
20230712,143700,392502860,2290,2285,2290,2285,654
20230712,143600,391008200,2290,2290,2290,2290,0
20230712,143500,391008200,2290,2285,2290,2285,361
20230712,143400,390183310,2290,2290,2290,2290,1
20230712,143300,390181020,2290,2290,2290,2290,0
20230712,143200,390181020,2290,2285,2290,2285,579
20230712,143100,388855165,2290,2290,2290,2285,351
20230712,143000,388052875,2290,2290,2290,2290,2003
20230712,142900,383466005,2285,2285,2285,2285,942
20230712,142800,381313535,2285,2280,2285,2280,201
20230712,142700,380855250,2285,2285,2285,2285,580
20230712,142600,379529950,2285,2285,2285,2280,1002
20230712,142500,377245380,2280,2280,2280,2280,10
20230712,142400,377222580,2285,2285,2285,2285,20
20230712,142300,377176880,2285,2285,2285,2285,200
20230712,142200,376719880,2285,2285,2285,2285,2
20230712,142100,376715310,2285,2275,2285,2275,939
20230712,142000,374575460,2280,2280,2280,2280,0
20230712,141900,374575460,2280,2280,2280,2280,0
20230712,141800,374575460,2280,2280,2280,2280,100
20230712,141700,374347460,2280,2280,2280,2280,100
20230712,141600,374119460,2280,2280,2280,2280,0
20230712,141500,374119460,2280,2280,2280,2280,100
20230712,141400,373891460,2280,2275,2280,2275,997
20230712,141300,371623280,2275,2275,2275,2275,0
20230712,141200,371623280,2275,2265,2275,2265,2601
20230712,141100,365707015,2275,2275,2275,2275,0
20230712,141000,365707015,2275,2270,2275,2270,912
20230712,140900,363636770,2270,2275,2275,2270,2473
20230712,140800,358017280,2285,2280,2285,2280,1054
20230712,140700,355614155,2280,2280,2280,2280,500
20230712,140600,354474155,2280,2280,2280,2280,0
20230712,140500,354474155,2280,2280,2280,2275,33
20230712,140400,354399060,2280,2280,2280,2280,457
20230712,140300,353357100,2280,2280,2280,2280,0
20230712,140200,353357100,2280,2280,2280,2280,0
20230712,140100,353357100,2280,2280,2280,2280,3
20230712,140000,353350260,2285,2285,2285,2285,0
20230712,135900,353350260,2285,2285,2285,2285,37
20230712,135800,353265715,2285,2285,2285,2285,1280
20230712,135700,350340915,2290,2290,2290,2290,10
20230712,135600,350318015,2290,2290,2290,2290,5
20230712,135500,350306565,2290,2290,2290,2290,137
20230712,135400,349992835,2290,2290,2290,2290,0
20230712,135300,349992835,2290,2290,2290,2290,50
20230712,135200,349878335,2290,2290,2290,2290,45
20230712,135100,349775285,2290,2285,2295,2285,4855
20230712,135000,338663005,2285,2280,2285,2280,703
20230712,134900,337060160,2280,2280,2280,2280,700
20230712,134800,335464160,2285,2285,2285,2285,22
20230712,134700,335413890,2285,2285,2285,2285,0
20230712,134600,335413890,2285,2285,2285,2285,98
20230712,134500,335189960,2285,2285,2285,2285,0
20230712,134400,335189960,2285,2285,2285,2285,325
20230712,134300,334447335,2285,2280,2285,2280,110
20230712,134200,334196530,2285,2280,2285,2280,1122
20230712,134100,331638365,2280,2280,2280,2280,0
20230712,134000,331638365,2280,2280,2280,2280,0
20230712,133900,331638365,2280,2280,2280,2280,5
20230712,133800,331626965,2270,2275,2275,2270,1837
20230712,133700,327448665,2280,2280,2280,2280,0
20230712,133600,327448665,2280,2275,2280,2275,801
20230712,133500,325626385,2280,2280,2280,2280,0
20230712,133400,325626385,2280,2275,2280,2275,2001
20230712,133300,321074105,2280,2280,2280,2280,1
20230712,133200,321071825,2275,2280,2280,2275,392
20230712,133100,320179165,2285,2280,2285,2280,1001
20230712,133000,317896880,2285,2285,2285,2285,131
20230712,132900,317597545,2290,2285,2290,2285,2201
20230712,132800,312568255,2290,2290,2290,2290,587
20230712,132700,311224025,2290,2290,2290,2290,0
20230712,132600,311224025,2290,2285,2290,2285,1392
20230712,132500,308043300,2285,2285,2285,2285,3
20230712,132400,308036445,2285,2280,2285,2280,2467
20230712,132300,302399750,2280,2280,2280,2280,1250
20230712,132200,299549750,2285,2285,2285,2285,0
20230712,132100,299549750,2285,2280,2285,2280,2
20230712,132000,299545185,2285,2280,2285,2280,102
20230712,131900,299312620,2280,2280,2280,2280,1110
20230712,131800,296781820,2280,2280,2280,2280,0
20230712,131700,296781820,2280,2280,2280,2280,0
20230712,131600,296781820,2280,2280,2280,2280,250
20230712,131500,296211820,2280,2270,2280,2270,305
20230712,131400,295519460,2280,2270,2280,2270,669
20230712,131300,294000815,2275,2275,2275,2275,262
20230712,131200,293404765,2280,2280,2280,2280,44
20230712,131100,293304445,2280,2280,2280,2280,1
20230712,131000,293302165,2275,2280,2280,2275,393
20230712,130900,292408065,2280,2275,2280,2275,601
20230712,130800,291040785,2280,2280,2280,2280,0
20230712,130700,291040785,2280,2280,2280,2280,0
20230712,130600,291040785,2280,2280,2280,2280,0
20230712,130500,291040785,2280,2280,2280,2280,0
20230712,130400,291040785,2280,2275,2280,2275,89
20230712,130300,290838305,2275,2275,2275,2275,1
20230712,130200,290836030,2270,2270,2270,2270,1
20230712,130100,290833760,2270,2270,2270,2270,500
20230712,130000,289698760,2275,2275,2275,2275,74
20230712,125900,289530410,2275,2275,2275,2275,650
20230712,125800,288051660,2275,2275,2275,2275,0
20230712,125700,288051660,2275,2275,2275,2275,0
20230712,125600,288051660,2275,2270,2275,2270,263
20230712,125500,287454435,2275,2275,2275,2275,1
20230712,125400,287452160,2270,2270,2270,2270,1
20230712,125300,287449890,2270,2270,2270,2270,1
20230712,125200,287447620,2275,2275,2275,2275,0
20230712,125100,287447620,2275,2275,2275,2275,0
20230712,125000,287447620,2275,2275,2275,2275,100
20230712,124900,287220120,2275,2275,2275,2275,174
20230712,124800,286824270,2275,2275,2275,2270,466
20230712,124700,285764125,2275,2275,2275,2275,0
20230712,124600,285764125,2275,2275,2275,2275,0
20230712,124500,285764125,2275,2275,2275,2275,0
20230712,124400,285764125,2275,2275,2275,2275,0
20230712,124300,285764125,2275,2275,2275,2275,0
20230712,124200,285764125,2275,2275,2275,2275,0
20230712,124100,285764125,2275,2275,2275,2275,0
20230712,124000,285764125,2275,2275,2275,2275,0
20230712,123900,285764125,2275,2275,2275,2275,313
20230712,123800,285052050,2275,2275,2275,2275,0
20230712,123700,285052050,2275,2275,2275,2265,57
20230712,123600,284922535,2275,2275,2275,2275,1
20230712,123500,284920260,2265,2275,2275,2265,4010
20230712,123400,275797610,2270,2270,2270,2270,673
20230712,123300,274269900,2265,2265,2265,2265,338
20230712,123200,273504330,2270,2270,2270,2270,8
20230712,123100,273486170,2270,2270,2270,2270,200
20230712,123000,273032170,2270,2270,2270,2270,101
20230712,122900,272802900,2270,2270,2270,2270,0
20230712,122800,272802900,2270,2270,2270,2270,0
20230712,122700,272802900,2270,2265,2270,2265,310
20230712,122600,272099250,2265,2265,2265,2265,0
20230712,122500,272099250,2265,2265,2265,2265,0
20230712,122400,272099250,2265,2265,2265,2265,900
20230712,122300,270060750,2265,2265,2265,2265,22
20230712,122200,270010920,2265,2265,2265,2265,0
20230712,122100,270010920,2265,2260,2265,2260,226
20230712,122000,269500155,2265,2265,2265,2265,85
20230712,121900,269307630,2265,2265,2265,2265,0
20230712,121800,269307630,2265,2265,2265,2265,0
20230712,121700,269307630,2265,2265,2265,2265,0
20230712,121600,269307630,2265,2265,2265,2265,1
20230712,121500,269305365,2265,2265,2265,2265,35
20230712,121400,269226090,2265,2265,2265,2265,0
20230712,121300,269226090,2265,2265,2265,2265,50
20230712,121200,269112840,2265,2265,2265,2265,0
20230712,121100,269112840,2265,2265,2265,2265,0
20230712,121000,269112840,2265,2265,2265,2265,11
20230712,120900,269087925,2260,2260,2265,2260,74
20230712,120800,268920680,2265,2265,2265,2265,0
20230712,120700,268920680,2265,2265,2265,2265,0
20230712,120600,268920680,2265,2265,2265,2265,0
20230712,120500,268920680,2265,2265,2265,2265,26
20230712,120400,268861790,2265,2265,2265,2265,0
20230712,120300,268861790,2265,2265,2265,2265,0
20230712,120200,268861790,2265,2265,2265,2265,10
20230712,120100,268839140,2265,2265,2265,2265,100
20230712,120000,268612640,2265,2265,2265,2265,0
20230712,115900,268612640,2265,2265,2265,2265,0
20230712,115800,268612640,2265,2265,2265,2265,111
20230712,115700,268361225,2260,2260,2260,2260,5
20230712,115600,268349925,2270,2270,2270,2270,0
20230712,115500,268349925,2270,2270,2270,2270,132
20230712,115400,268050285,2260,2260,2260,2260,0
20230712,115300,268050285,2260,2260,2260,2260,391
20230712,115200,267166625,2260,2260,2260,2260,10
20230712,115100,267144025,2270,2270,2270,2270,1000
20230712,115000,264874025,2270,2260,2270,2260,927
20230712,114900,262777000,2260,2260,2260,2260,108
20230712,114800,262532920,2265,2265,2265,2265,2
20230712,114700,262528390,2265,2265,2265,2265,0
20230712,114600,262528390,2265,2265,2265,2265,0
20230712,114500,262528390,2265,2265,2265,2265,34
20230712,114400,262451380,2260,2260,2260,2260,2067
20230712,114300,257779960,2260,2260,2260,2260,0
20230712,114200,257779960,2260,2260,2260,2260,100
20230712,114100,257553960,2260,2260,2260,2260,152
20230712,114000,257210440,2265,2265,2265,2265,107
20230712,113900,256968085,2265,2265,2265,2265,258
20230712,113800,256383715,2265,2265,2265,2265,600
20230712,113700,255024715,2265,2265,2265,2265,20
20230712,113600,254979415,2265,2265,2265,2265,153
20230712,113500,254632870,2265,2265,2265,2265,0
20230712,113400,254632870,2265,2265,2265,2265,0
20230712,113300,254632870,2265,2265,2265,2265,20
20230712,113200,254587570,2265,2265,2265,2265,225
20230712,113100,254077945,2265,2265,2265,2265,0
20230712,113000,254077945,2265,2265,2265,2265,335
20230712,112900,253319170,2270,2270,2270,2270,0
20230712,112800,253319170,2270,2270,2270,2270,0
20230712,112700,253319170,2270,2260,2270,2260,5744
20230712,112600,240333645,2265,2265,2265,2265,0
20230712,112500,240333645,2265,2265,2265,2265,0
20230712,112400,240333645,2265,2265,2265,2265,60
20230712,112300,240197745,2265,2265,2265,2265,0
20230712,112200,240197745,2265,2265,2265,2265,116
20230712,112100,239935005,2265,2265,2265,2265,0
20230712,112000,239935005,2265,2270,2270,2265,267
20230712,111900,239329750,2270,2270,2270,2270,30
20230712,111800,239261650,2270,2265,2270,2265,3
20230712,111700,239254850,2270,2270,2270,2270,1
20230712,111600,239252580,2265,2265,2265,2265,6
20230712,111500,239238990,2270,2270,2270,2270,1
20230712,111400,239236720,2265,2265,2265,2265,0
20230712,111300,239236720,2265,2265,2265,2265,1050
20230712,111200,236858470,2270,2270,2270,2270,0
20230712,111100,236858470,2270,2270,2270,2270,43
20230712,111000,236760860,2275,2275,2275,2270,7
20230712,110900,236744960,2270,2270,2270,2270,200
20230712,110800,236290960,2270,2270,2270,2270,300
20230712,110700,235609960,2275,2275,2275,2275,100
20230712,110600,235382460,2270,2270,2270,2265,400
20230712,110500,234475460,2265,2265,2265,2265,380
20230712,110400,233614760,2265,2265,2265,2265,300
20230712,110300,232935260,2275,2270,2275,2265,308
20230712,110200,232236995,2270,2270,2270,2270,239
20230712,110100,231694465,2275,2275,2275,2275,0
20230712,110000,231694465,2275,2270,2275,2270,2
20230712,105900,231689920,2275,2270,2275,2270,4381
20230712,105800,221745045,2270,2270,2270,2270,71
20230712,105700,221583875,2270,2270,2270,2270,681
20230712,105600,220038005,2275,2275,2275,2275,0
20230712,105500,220038005,2275,2275,2275,2275,1
20230712,105400,220035730,2275,2275,2275,2275,30
20230712,105300,219967480,2275,2275,2275,2275,0
20230712,105200,219967480,2275,2275,2275,2275,0
20230712,105100,219967480,2275,2275,2275,2275,0
20230712,105000,219967480,2275,2270,2275,2270,2501
20230712,104900,214290170,2270,2270,2270,2270,0
20230712,104800,214290170,2270,2270,2270,2270,0
20230712,104700,214290170,2270,2270,2270,2270,30
20230712,104600,214222070,2270,2270,2270,2270,101
20230712,104500,213992800,2270,2270,2270,2270,200
20230712,104400,213538800,2270,2270,2270,2270,5
20230712,104300,213527450,2270,2270,2270,2270,0
20230712,104200,213527450,2270,2270,2270,2270,111
20230712,104100,213275480,2270,2270,2270,2270,0
20230712,104000,213275480,2270,2270,2270,2270,10
20230712,103900,213252780,2270,2270,2270,2270,0
20230712,103800,213252780,2270,2270,2270,2270,230
20230712,103700,212730680,2270,2270,2270,2270,100
20230712,103600,212503680,2270,2265,2270,2265,62
20230712,103500,212363195,2270,2260,2270,2260,2210
20230712,103400,207346805,2265,2265,2265,2260,807
20230712,103300,205520980,2265,2265,2265,2265,20
20230712,103200,205475680,2270,2270,2270,2270,230
20230712,103100,204953580,2270,2270,2270,2270,1
20230712,103000,204951310,2275,2275,2275,2275,1
20230712,102900,204949035,2260,2260,2260,2260,360
20230712,102800,204135435,2275,2275,2275,2275,0
20230712,102700,204135435,2275,2275,2275,2275,0
20230712,102600,204135435,2275,2270,2275,2270,52
20230712,102500,204017390,2275,2275,2275,2275,34
20230712,102400,203940040,2275,2275,2275,2275,95
20230712,102300,203723915,2275,2275,2275,2275,100
20230712,102200,203496415,2275,2275,2275,2275,2
20230712,102100,203491865,2275,2275,2275,2260,2855
20230712,102000,197027015,2275,2270,2275,2270,166
20230712,101900,196650190,2275,2275,2275,2275,3
20230712,101800,196643365,2275,2270,2275,2270,16
20230712,101700,196607035,2275,2275,2275,2275,81
20230712,101600,196422760,2275,2275,2275,2275,0
20230712,101500,196422760,2275,2275,2275,2275,1
20230712,101400,196420485,2275,2270,2275,2265,302
20230712,101300,195735930,2265,2275,2275,2265,2
20230712,101200,195731390,2270,2270,2270,2270,0
20230712,101100,195731390,2270,2270,2270,2270,2175
20230712,101000,190794140,2270,2265,2270,2265,1007
20230712,100900,188513275,2270,2270,2270,2265,24
20230712,100800,188458810,2270,2270,2270,2270,0
20230712,100700,188458810,2270,2270,2270,2270,1
20230712,100600,188456540,2260,2270,2270,2260,111
20230712,100500,188205480,2270,2260,2270,2260,511
20230712,100400,187045610,2270,2270,2270,2270,0
20230712,100300,187045610,2270,2270,2270,2270,0
20230712,100200,187045610,2270,2265,2270,2260,1168
20230712,100100,184397085,2265,2265,2265,2265,70
20230712,100000,184238535,2265,2260,2265,2260,362
20230712,095900,183420410,2260,2260,2260,2260,219
20230712,095800,182925470,2265,2265,2265,2265,1
20230712,095700,182923205,2270,2270,2270,2270,0
20230712,095600,182923205,2270,2270,2270,2270,11
20230712,095500,182898235,2260,2260,2270,2260,4
20230712,095400,182889185,2270,2270,2270,2270,50
20230712,095300,182775685,2270,2260,2270,2255,224
20230712,095200,182269655,2255,2265,2270,2255,2974
20230712,095100,175550490,2270,2270,2270,2270,2
20230712,095000,175545950,2275,2275,2275,2275,0
20230712,094900,175545950,2275,2275,2275,2270,407
20230712,094800,174622025,2275,2275,2275,2275,0
20230712,094700,174622025,2275,2260,2275,2255,10329
20230712,094600,151224800,2260,2265,2265,2260,1873
20230712,094500,146991815,2270,2270,2275,2270,999
20230712,094400,144723835,2275,2270,2275,2255,4220
20230712,094300,135179255,2275,2275,2275,2275,1
20230712,094200,135176980,2270,2270,2270,2270,779
20230712,094100,133408650,2270,2270,2270,2265,1177
20230712,094000,130742240,2265,2275,2275,2265,103
20230712,093900,130508915,2275,2270,2275,2265,207
20230712,093800,130039205,2275,2270,2275,2265,3123
20230712,093700,122950160,2270,2270,2270,2265,7
20230712,093600,122934275,2275,2275,2275,2270,125
20230712,093500,122650400,2275,2270,2275,2265,68
20230712,093400,122495955,2270,2270,2270,2270,155
20230712,093300,122144105,2275,2275,2275,2275,662
20230712,093200,120638055,2280,2275,2280,2270,1068
20230712,093100,118211765,2275,2275,2275,2275,451
20230712,093000,117185740,2270,2270,2270,2270,1100
20230712,092900,114688740,2270,2270,2270,2270,2
20230712,092800,114684200,2270,2260,2270,2260,1304
20230712,092700,111735800,2255,2270,2270,2255,2870
20230712,092600,105247050,2250,2250,2250,2250,520
20230712,092500,104077050,2250,2255,2275,2250,4226
20230712,092400,94556135,2255,2255,2255,2255,1762
20230712,092300,90582825,2255,2260,2260,2255,1660
20230712,092200,86836025,2260,2260,2260,2260,228
20230712,092100,86320745,2260,2270,2270,2260,10967
20230712,092000,61486820,2270,2280,2280,2270,1248
20230712,091900,58653840,2280,2270,2280,2265,1607
20230712,091800,55010880,2280,2285,2285,2270,80
20230712,091700,54829240,2270,2280,2280,2270,2000
20230712,091600,50288285,2285,2280,2285,2280,457
20230712,091500,49246320,2285,2280,2285,2280,805
20230712,091400,47410915,2280,2285,2285,2270,80
20230712,091300,47229290,2265,2285,2285,2265,550
20230712,091200,45980180,2270,2270,2285,2265,288
20230712,091100,45326710,2285,2285,2285,2260,5592
20230712,091000,32662450,2270,2270,2270,2270,1300
20230712,090900,29711450,2285,2275,2285,2275,456
20230712,090800,28673000,2285,2285,2285,2275,387
20230712,090700,27792025,2285,2280,2285,2280,1241
20230712,090600,24962540,2285,2280,2285,2280,1363
20230712,090500,21848260,2260,2285,2285,2260,2646
20230712,090400,15847965,2285,2280,2285,2270,3134
20230712,090300,8719535,2285,2280,2285,2280,501
20230712,090200,7577250,2285,2285,2285,2285,0
20230712,090100,7577250,2285,2285,2285,2280,1177
20230712,090000,4892185,2285,2285,2285,2285,2141