KissMeData/004270/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,184000,526404995,2275,2275,2275,2275,9044
20230717,183900,526404995,2275,2275,2275,2275,0
20230717,183800,526404995,2275,2275,2275,2275,0
20230717,183700,526404995,2275,2275,2275,2275,0
20230717,183600,526404995,2275,2275,2275,2275,0
20230717,183500,526404995,2275,2275,2275,2275,0
20230717,183400,526404995,2275,2275,2275,2275,0
20230717,183300,526404995,2275,2275,2275,2275,0
20230717,183200,526404995,2275,2275,2275,2275,0
20230717,183100,526404995,2275,2275,2275,2275,0
20230717,183000,526404995,2275,2275,2275,2275,0
20230717,182900,526404995,2275,2275,2275,2275,0
20230717,182800,526404995,2275,2275,2275,2275,0
20230717,182700,526404995,2275,2275,2275,2275,0
20230717,182600,526404995,2275,2275,2275,2275,0
20230717,182500,526404995,2275,2275,2275,2275,0
20230717,182400,526404995,2275,2275,2275,2275,0
20230717,182300,526404995,2275,2275,2275,2275,0
20230717,182200,526404995,2275,2275,2275,2275,0
20230717,182100,526404995,2275,2275,2275,2275,0
20230717,182000,526404995,2275,2275,2275,2275,0
20230717,181900,526404995,2275,2275,2275,2275,0
20230717,181800,526404995,2275,2275,2275,2275,0
20230717,181700,526404995,2275,2275,2275,2275,0
20230717,181600,526404995,2275,2275,2275,2275,0
20230717,181500,526404995,2275,2275,2275,2275,0
20230717,181400,526404995,2275,2275,2275,2275,0
20230717,181300,526404995,2275,2275,2275,2275,0
20230717,181200,526404995,2275,2275,2275,2275,0
20230717,181100,526404995,2275,2275,2275,2275,0
20230717,181000,526404995,2275,2275,2275,2275,9044
20230717,180900,526404995,2275,2275,2275,2275,0
20230717,180800,526404995,2275,2275,2275,2275,0
20230717,180700,526404995,2275,2275,2275,2275,0
20230717,180600,526404995,2275,2275,2275,2275,0
20230717,180500,526404995,2275,2275,2275,2275,0
20230717,180400,526404995,2275,2275,2275,2275,0
20230717,180300,526404995,2275,2275,2275,2275,0
20230717,180200,526404995,2275,2275,2275,2275,0
20230717,180100,526404995,2275,2275,2275,2275,0
20230717,180000,526404995,2275,2275,2275,2275,0
20230717,175900,526404995,2275,2275,2275,2275,0
20230717,175800,526404995,2275,2275,2275,2275,0
20230717,175700,526404995,2275,2275,2275,2275,0
20230717,175600,526404995,2275,2275,2275,2275,0
20230717,175500,526404995,2275,2275,2275,2275,0
20230717,175400,526404995,2275,2275,2275,2275,0
20230717,175300,526404995,2275,2275,2275,2275,0
20230717,175200,526404995,2275,2275,2275,2275,0
20230717,175100,526404995,2275,2275,2275,2275,0
20230717,175000,526404995,2275,2275,2275,2275,0
20230717,174900,526404995,2275,2275,2275,2275,0
20230717,174800,526404995,2275,2275,2275,2275,0
20230717,174700,526404995,2275,2275,2275,2275,0
20230717,174600,526404995,2275,2275,2275,2275,0
20230717,174500,526404995,2275,2275,2275,2275,0
20230717,174400,526404995,2275,2275,2275,2275,0
20230717,174300,526404995,2275,2275,2275,2275,0
20230717,174200,526404995,2275,2275,2275,2275,0
20230717,174100,526404995,2275,2275,2275,2275,0
20230717,174000,526404995,2275,2275,2275,2275,9044
20230717,173900,526404995,2275,2275,2275,2275,0
20230717,173800,526404995,2275,2275,2275,2275,0
20230717,173700,526404995,2275,2275,2275,2275,0
20230717,173600,526404995,2275,2275,2275,2275,0
20230717,173500,526404995,2275,2275,2275,2275,0
20230717,173400,526404995,2275,2275,2275,2275,0
20230717,173300,526404995,2275,2275,2275,2275,0
20230717,173200,526404995,2275,2275,2275,2275,0
20230717,173100,526404995,2275,2275,2275,2275,0
20230717,173000,526404995,2275,2275,2275,2275,0
20230717,172900,526404995,2275,2275,2275,2275,0
20230717,172800,526404995,2275,2275,2275,2275,0
20230717,172700,526404995,2275,2275,2275,2275,0
20230717,172600,526404995,2275,2275,2275,2275,0
20230717,172500,526404995,2275,2275,2275,2275,0
20230717,172400,526404995,2275,2275,2275,2275,0
20230717,172300,526404995,2275,2275,2275,2275,0
20230717,172200,526404995,2275,2275,2275,2275,0
20230717,172100,526404995,2275,2275,2275,2275,0
20230717,172000,526404995,2275,2275,2275,2275,0
20230717,171900,526404995,2275,2275,2275,2275,0
20230717,171800,526404995,2275,2275,2275,2275,0
20230717,171700,526404995,2275,2275,2275,2275,0
20230717,171600,526404995,2275,2275,2275,2275,0
20230717,171500,526404995,2275,2275,2275,2275,0
20230717,171400,526404995,2275,2275,2275,2275,0
20230717,171300,526404995,2275,2275,2275,2275,0
20230717,171200,526404995,2275,2275,2275,2275,0
20230717,171100,526404995,2275,2275,2275,2275,0
20230717,171000,526404995,2275,2275,2275,2275,9044
20230717,170900,526404995,2275,2275,2275,2275,0
20230717,170800,526404995,2275,2275,2275,2275,0
20230717,170700,526404995,2275,2275,2275,2275,0
20230717,170600,526404995,2275,2275,2275,2275,0
20230717,170500,526404995,2275,2275,2275,2275,0
20230717,170400,526404995,2275,2275,2275,2275,0
20230717,170300,526404995,2275,2275,2275,2275,0
20230717,170200,526404995,2275,2275,2275,2275,0
20230717,170100,526404995,2275,2275,2275,2275,0
20230717,170000,526404995,2275,2275,2275,2275,0
20230717,165900,526404995,2275,2275,2275,2275,0
20230717,165800,526404995,2275,2275,2275,2275,0
20230717,165700,526404995,2275,2275,2275,2275,0
20230717,165600,526404995,2275,2275,2275,2275,0
20230717,165500,526404995,2275,2275,2275,2275,0
20230717,165400,526404995,2275,2275,2275,2275,0
20230717,165300,526404995,2275,2275,2275,2275,0
20230717,165200,526404995,2275,2275,2275,2275,0
20230717,165100,526404995,2275,2275,2275,2275,0
20230717,165000,526404995,2275,2275,2275,2275,0
20230717,164900,526404995,2275,2275,2275,2275,0
20230717,164800,526404995,2275,2275,2275,2275,0
20230717,164700,526404995,2275,2275,2275,2275,0
20230717,164600,526404995,2275,2275,2275,2275,0
20230717,164500,526404995,2275,2275,2275,2275,0
20230717,164400,526404995,2275,2275,2275,2275,0
20230717,164300,526404995,2275,2275,2275,2275,0
20230717,164200,526404995,2275,2275,2275,2275,0
20230717,164100,526404995,2275,2275,2275,2275,0
20230717,164000,526404995,2275,2275,2275,2275,9044
20230717,163900,526404995,2275,2275,2275,2275,0
20230717,163800,526404995,2275,2275,2275,2275,0
20230717,163700,526404995,2275,2275,2275,2275,0
20230717,163600,526404995,2275,2275,2275,2275,0
20230717,163500,526404995,2275,2275,2275,2275,0
20230717,163400,526404995,2275,2275,2275,2275,0
20230717,163300,526404995,2275,2275,2275,2275,0
20230717,163200,526404995,2275,2275,2275,2275,0
20230717,163100,526404995,2275,2275,2275,2275,0
20230717,163000,526404995,2275,2275,2275,2275,0
20230717,162900,526404995,2275,2275,2275,2275,0
20230717,162800,526404995,2275,2275,2275,2275,0
20230717,162700,526404995,2275,2275,2275,2275,0
20230717,162600,526404995,2275,2275,2275,2275,0
20230717,162500,526404995,2275,2275,2275,2275,0
20230717,162400,526404995,2275,2275,2275,2275,0
20230717,162300,526404995,2275,2275,2275,2275,0
20230717,162200,526404995,2275,2275,2275,2275,0
20230717,162100,526404995,2275,2275,2275,2275,0
20230717,162000,526404995,2275,2275,2275,2275,0
20230717,161900,526404995,2275,2275,2275,2275,0
20230717,161800,526404995,2275,2275,2275,2275,0
20230717,161700,526404995,2275,2275,2275,2275,0
20230717,161600,526404995,2275,2275,2275,2275,0
20230717,161500,526404995,2275,2275,2275,2275,0
20230717,161400,526404995,2275,2275,2275,2275,0
20230717,161300,526404995,2275,2275,2275,2275,0
20230717,161200,526404995,2275,2275,2275,2275,0
20230717,161100,526404995,2275,2275,2275,2275,0
20230717,161000,526404995,2275,2275,2275,2275,9044
20230717,160900,526404995,2275,2275,2275,2275,0
20230717,160800,526404995,2275,2275,2275,2275,0
20230717,160700,526404995,2275,2275,2275,2275,0
20230717,160600,526404995,2275,2275,2275,2275,0
20230717,160500,526404995,2275,2275,2275,2275,0
20230717,160400,526404995,2275,2275,2275,2275,0
20230717,160300,526404995,2275,2275,2275,2275,0
20230717,160200,526404995,2275,2275,2275,2275,0
20230717,160100,526404995,2275,2275,2275,2275,0
20230717,160000,526404995,2275,2275,2275,2275,0
20230717,155900,526404995,2275,2275,2275,2275,0
20230717,155800,526404995,2275,2275,2275,2275,0
20230717,155700,526404995,2275,2275,2275,2275,0
20230717,155600,526404995,2275,2275,2275,2275,0
20230717,155500,526404995,2275,2275,2275,2275,0
20230717,155400,526404995,2275,2275,2275,2275,0
20230717,155300,526404995,2275,2275,2275,2275,0
20230717,155200,526404995,2275,2275,2275,2275,0
20230717,155100,526404995,2275,2275,2275,2275,0
20230717,155000,526404995,2275,2275,2275,2275,0
20230717,154900,526404995,2275,2275,2275,2275,0
20230717,154800,526404995,2275,2275,2275,2275,0
20230717,154700,526404995,2275,2275,2275,2275,0
20230717,154600,526404995,2275,2275,2275,2275,0
20230717,154500,526404995,2275,2275,2275,2275,0
20230717,154400,526404995,2275,2275,2275,2275,0
20230717,154300,526404995,2275,2275,2275,2275,0
20230717,154200,526404995,2275,2275,2275,2275,0
20230717,154100,526404995,2275,2275,2275,2275,0
20230717,154000,526404995,2275,2275,2275,2275,9044
20230717,153900,526404995,2275,2275,2275,2275,0
20230717,153800,526404995,2275,2275,2275,2275,0
20230717,153700,526404995,2275,2275,2275,2275,0
20230717,153600,526404995,2275,2275,2275,2275,0
20230717,153500,526404995,2275,2275,2275,2275,0
20230717,153400,526404995,2275,2275,2275,2275,0
20230717,153300,526404995,2275,2275,2275,2275,0
20230717,153200,526404995,2275,2275,2275,2275,0
20230717,153100,526404995,2275,2275,2275,2275,0
20230717,153000,526404995,2275,2275,2275,2275,9044
20230717,152900,505829895,2275,2275,2275,2275,0
20230717,152800,505829895,2275,2275,2275,2275,0
20230717,152700,505829895,2275,2275,2275,2275,0
20230717,152600,505829895,2275,2275,2275,2275,0
20230717,152500,505829895,2275,2275,2275,2275,0
20230717,152400,505829895,2275,2275,2275,2275,0
20230717,152300,505829895,2275,2275,2275,2275,0
20230717,152200,505829895,2275,2275,2275,2275,0
20230717,152100,505829895,2275,2275,2275,2275,0
20230717,152000,505829895,2275,2275,2275,2275,0
20230717,151900,505829895,2275,2275,2275,2275,268
20230717,151800,505220195,2275,2275,2275,2275,38
20230717,151700,505133745,2275,2275,2275,2275,37
20230717,151600,505049570,2275,2275,2275,2275,301
20230717,151500,504364795,2270,2275,2275,2270,157
20230717,151400,504008205,2270,2275,2275,2270,1257
20230717,151300,501153530,2275,2280,2280,2275,1477
20230717,151200,497793345,2275,2275,2275,2275,0
20230717,151100,497793345,2275,2275,2275,2275,30
20230717,151000,497725095,2275,2275,2275,2275,270
20230717,150900,497110845,2280,2280,2280,2280,89
20230717,150800,496907925,2275,2275,2275,2275,100
20230717,150700,496680425,2280,2280,2280,2280,219
20230717,150600,496181105,2275,2275,2275,2275,848
20230717,150500,494251905,2275,2275,2275,2275,82
20230717,150400,494065355,2275,2275,2275,2275,0
20230717,150300,494065355,2275,2275,2275,2275,131
20230717,150200,493767330,2280,2280,2280,2280,200
20230717,150100,493311330,2280,2270,2280,2270,605
20230717,150000,491937710,2275,2275,2275,2275,293
20230717,145900,491271135,2280,2280,2280,2280,423
20230717,145800,490306695,2280,2280,2280,2280,167
20230717,145700,489925935,2275,2280,2280,2270,2664
20230717,145600,483862330,2285,2285,2285,2285,0
20230717,145500,483862330,2285,2285,2285,2285,0
20230717,145400,483862330,2285,2285,2285,2285,0
20230717,145300,483862330,2285,2285,2285,2285,411
20230717,145200,482923195,2285,2285,2285,2285,0
20230717,145100,482923195,2285,2285,2285,2285,0
20230717,145000,482923195,2285,2285,2285,2285,50
20230717,144900,482808945,2280,2290,2290,2280,244
20230717,144800,482251895,2285,2285,2285,2285,1002
20230717,144700,479962325,2280,2280,2280,2280,2
20230717,144600,479957765,2285,2285,2285,2285,0
20230717,144500,479957765,2285,2285,2285,2285,0
20230717,144400,479957765,2285,2285,2285,2285,280
20230717,144300,479317965,2285,2285,2285,2285,21
20230717,144200,479269980,2280,2285,2290,2280,100
20230717,144100,479041515,2280,2280,2280,2280,1577
20230717,144000,475445955,2285,2285,2285,2285,1577
20230717,143900,471842510,2290,2290,2290,2290,0
20230717,143800,471842510,2290,2290,2290,2290,0
20230717,143700,471842510,2290,2290,2290,2290,0
20230717,143600,471842510,2290,2290,2290,2290,0
20230717,143500,471842510,2290,2290,2290,2290,0
20230717,143400,471842510,2290,2290,2290,2290,0
20230717,143300,471842510,2290,2290,2290,2290,1823
20230717,143200,467667840,2290,2290,2290,2290,650
20230717,143100,466179340,2295,2295,2295,2295,500
20230717,143000,465031840,2290,2290,2290,2290,755
20230717,142900,463302890,2290,2290,2290,2290,2
20230717,142800,463298310,2290,2290,2290,2290,0
20230717,142700,463298310,2290,2290,2290,2290,11
20230717,142600,463273120,2300,2300,2300,2300,43
20230717,142500,463174220,2295,2295,2295,2295,507
20230717,142400,462010655,2280,2285,2300,2280,10451
20230717,142300,438028185,2285,2285,2285,2285,0
20230717,142200,438028185,2285,2285,2285,2285,21
20230717,142100,437980200,2280,2280,2280,2280,200
20230717,142000,437524200,2280,2280,2280,2280,450
20230717,141900,436498200,2280,2280,2280,2280,0
20230717,141800,436498200,2280,2280,2285,2280,1383
20230717,141700,433344955,2280,2280,2280,2280,600
20230717,141600,431976955,2280,2280,2280,2280,90
20230717,141500,431771755,2280,2280,2280,2280,1550
20230717,141400,428237755,2285,2275,2285,2275,5000
20230717,141300,416826595,2275,2275,2275,2275,10
20230717,141200,416803845,2275,2275,2275,2275,0
20230717,141100,416803845,2275,2275,2275,2275,0
20230717,141000,416803845,2275,2275,2275,2275,1800
20230717,140900,412708845,2275,2275,2275,2275,1029
20230717,140800,410367870,2275,2275,2275,2275,2
20230717,140700,410363320,2280,2280,2280,2280,182
20230717,140600,409948360,2280,2280,2280,2280,0
20230717,140500,409948360,2280,2280,2280,2280,329
20230717,140400,409198240,2280,2280,2280,2280,45
20230717,140300,409095640,2280,2280,2280,2280,0
20230717,140200,409095640,2280,2280,2280,2280,1
20230717,140100,409093360,2280,2280,2280,2280,400
20230717,140000,408181360,2285,2285,2285,2285,100
20230717,135900,407952860,2285,2285,2285,2285,200
20230717,135800,407495860,2285,2285,2285,2285,100
20230717,135700,407267360,2285,2285,2285,2285,0
20230717,135600,407267360,2285,2285,2285,2285,50
20230717,135500,407153110,2285,2285,2285,2285,0
20230717,135400,407153110,2285,2275,2285,2275,1359
20230717,135300,404061175,2275,2280,2285,2275,301
20230717,135200,403375890,2280,2280,2280,2280,1427
20230717,135100,400122330,2280,2275,2280,2275,3475
20230717,135000,392216650,2265,2265,2265,2265,52
20230717,134900,392098870,2270,2270,2270,2270,119
20230717,134800,391828740,2265,2265,2265,2265,0
20230717,134700,391828740,2265,2265,2265,2265,469
20230717,134600,390766455,2265,2265,2265,2265,0
20230717,134500,390766455,2265,2265,2265,2265,40
20230717,134400,390675855,2255,2255,2255,2255,8
20230717,134300,390657815,2255,2255,2255,2255,1189
20230717,134200,387976620,2255,2255,2255,2255,51
20230717,134100,387861615,2255,2255,2255,2255,0
20230717,134000,387861615,2255,2255,2255,2255,11
20230717,133900,387836810,2255,2255,2255,2255,0
20230717,133800,387836810,2255,2255,2255,2255,437
20230717,133700,386851375,2255,2255,2255,2255,0
20230717,133600,386851375,2255,2260,2260,2255,2026
20230717,133500,382277715,2260,2260,2260,2260,45
20230717,133400,382176015,2265,2260,2265,2260,1537
20230717,133300,378702295,2260,2260,2260,2260,700
20230717,133200,377120295,2260,2260,2260,2260,195
20230717,133100,376679595,2265,2265,2265,2265,0
20230717,133000,376679595,2265,2265,2265,2265,1
20230717,132900,376677330,2265,2265,2265,2265,371
20230717,132800,375837015,2275,2275,2275,2275,192
20230717,132700,375400215,2265,2265,2265,2265,0
20230717,132600,375400215,2265,2265,2265,2265,0
20230717,132500,375400215,2265,2265,2265,2265,1200
20230717,132400,372682215,2265,2265,2265,2265,50
20230717,132300,372568965,2265,2265,2265,2265,0
20230717,132200,372568965,2265,2265,2265,2265,0
20230717,132100,372568965,2265,2265,2265,2265,1
20230717,132000,372566700,2275,2275,2275,2275,0
20230717,131900,372566700,2275,2275,2275,2275,0
20230717,131800,372566700,2275,2275,2275,2275,0
20230717,131700,372566700,2275,2275,2275,2275,1
20230717,131600,372564425,2260,2260,2260,2260,0
20230717,131500,372564425,2260,2260,2260,2260,0
20230717,131400,372564425,2260,2260,2260,2260,6
20230717,131300,372550865,2260,2260,2260,2260,0
20230717,131200,372550865,2260,2270,2270,2260,1177
20230717,131100,369887375,2275,2275,2275,2275,0
20230717,131000,369887375,2275,2275,2275,2275,1383
20230717,130900,366741050,2275,2275,2275,2275,0
20230717,130800,366741050,2275,2275,2275,2275,155
20230717,130700,366388425,2275,2275,2275,2275,60
20230717,130600,366251925,2275,2275,2275,2275,0
20230717,130500,366251925,2275,2275,2275,2275,10
20230717,130400,366229175,2275,2275,2275,2275,0
20230717,130300,366229175,2275,2275,2275,2275,1
20230717,130200,366226900,2270,2270,2270,2270,0
20230717,130100,366226900,2270,2270,2270,2270,5
20230717,130000,366215550,2270,2270,2270,2270,0
20230717,125900,366215550,2270,2270,2270,2270,0
20230717,125800,366215550,2270,2270,2270,2270,0
20230717,125700,366215550,2270,2275,2275,2270,739
20230717,125600,364538015,2275,2275,2275,2275,8
20230717,125500,364519815,2275,2275,2275,2275,3
20230717,125400,364512990,2270,2270,2270,2270,240
20230717,125300,363968190,2270,2270,2270,2270,10
20230717,125200,363945490,2270,2270,2270,2270,0
20230717,125100,363945490,2270,2270,2270,2270,0
20230717,125000,363945490,2270,2270,2270,2270,0
20230717,124900,363945490,2270,2270,2270,2270,4000
20230717,124800,354865490,2270,2270,2270,2270,0
20230717,124700,354865490,2270,2270,2270,2270,130
20230717,124600,354570390,2270,2270,2270,2270,0
20230717,124500,354570390,2270,2270,2270,2270,0
20230717,124400,354570390,2270,2270,2270,2265,1940
20230717,124300,350176110,2260,2265,2265,2260,890
20230717,124200,348164335,2260,2270,2270,2260,2027
20230717,124100,343574410,2270,2270,2270,2270,22
20230717,124000,343524470,2270,2270,2270,2270,0
20230717,123900,343524470,2270,2270,2270,2270,0
20230717,123800,343524470,2270,2270,2270,2270,0
20230717,123700,343524470,2270,2270,2270,2270,0
20230717,123600,343524470,2270,2270,2270,2270,0
20230717,123500,343524470,2270,2270,2270,2270,352
20230717,123400,342725430,2260,2260,2260,2260,0
20230717,123300,342725430,2260,2260,2260,2260,0
20230717,123200,342725430,2260,2260,2260,2260,0
20230717,123100,342725430,2260,2260,2260,2260,0
20230717,123000,342725430,2260,2260,2260,2260,10
20230717,122900,342702830,2260,2260,2260,2260,2166
20230717,122800,337807670,2270,2270,2270,2270,0
20230717,122700,337807670,2270,2270,2270,2270,1
20230717,122600,337805400,2270,2270,2270,2270,1000
20230717,122500,335535400,2275,2270,2275,2270,2004
20230717,122400,330986310,2270,2275,2275,2270,13
20230717,122300,330956795,2265,2265,2265,2265,438
20230717,122200,329964725,2270,2270,2270,2270,0
20230717,122100,329964725,2270,2270,2270,2270,0
20230717,122000,329964725,2270,2270,2270,2270,1560
20230717,121900,326423525,2260,2260,2260,2260,0
20230717,121800,326423525,2260,2260,2260,2260,0
20230717,121700,326423525,2260,2260,2260,2260,0
20230717,121600,326423525,2260,2260,2260,2260,0
20230717,121500,326423525,2260,2260,2260,2260,19
20230717,121400,326380585,2260,2260,2260,2260,99
20230717,121300,326156845,2270,2270,2270,2270,1
20230717,121200,326154575,2260,2260,2260,2260,16
20230717,121100,326118415,2260,2260,2260,2260,100
20230717,121000,325892415,2270,2270,2270,2270,90
20230717,120900,325688115,2255,2270,2270,2255,2421
20230717,120800,320214425,2275,2275,2275,2275,1
20230717,120700,320212150,2270,2270,2270,2270,1032
20230717,120600,317869510,2270,2270,2270,2270,1000
20230717,120500,315599510,2275,2270,2275,2270,1589
20230717,120400,311992035,2275,2270,2275,2270,1004
20230717,120300,309712935,2275,2270,2275,2270,3309
20230717,120200,302200860,2270,2270,2270,2270,15
20230717,120100,302166810,2270,2270,2270,2270,100
20230717,120000,301939810,2270,2270,2270,2270,207
20230717,115900,301469920,2270,2270,2270,2270,0
20230717,115800,301469920,2270,2270,2270,2270,119
20230717,115700,301199790,2270,2265,2270,2265,1000
20230717,115600,298934330,2265,2265,2265,2265,35
20230717,115500,298855055,2255,2255,2255,2255,0
20230717,115400,298855055,2255,2255,2255,2255,0
20230717,115300,298855055,2255,2255,2255,2255,0
20230717,115200,298855055,2255,2255,2255,2255,0
20230717,115100,298855055,2255,2255,2255,2255,1
20230717,115000,298852800,2255,2255,2255,2255,300
20230717,114900,298176300,2255,2255,2255,2255,273
20230717,114800,297560685,2255,2260,2260,2255,329
20230717,114700,296818145,2260,2260,2260,2260,0
20230717,114600,296818145,2260,2260,2260,2260,1
20230717,114500,296815885,2265,2265,2265,2265,0
20230717,114400,296815885,2265,2265,2265,2265,3
20230717,114300,296809090,2260,2260,2260,2260,457
20230717,114200,295776270,2260,2260,2260,2260,1000
20230717,114100,293516270,2260,2260,2260,2260,0
20230717,114000,293516270,2260,2260,2260,2260,0
20230717,113900,293516270,2260,2260,2260,2260,0
20230717,113800,293516270,2260,2260,2260,2260,27
20230717,113700,293455250,2260,2260,2260,2260,380
20230717,113600,292596450,2255,2255,2255,2255,0
20230717,113500,292596450,2255,2255,2255,2255,0
20230717,113400,292596450,2255,2255,2255,2255,50
20230717,113300,292483700,2260,2260,2260,2260,0
20230717,113200,292483700,2260,2265,2265,2260,1046
20230717,113100,290119735,2260,2260,2260,2260,0
20230717,113000,290119735,2260,2260,2260,2260,0
20230717,112900,290119735,2260,2260,2260,2260,2436
20230717,112800,284614375,2260,2260,2260,2260,0
20230717,112700,284614375,2260,2260,2260,2260,0
20230717,112600,284614375,2260,2260,2260,2260,100
20230717,112500,284388375,2260,2260,2260,2260,200
20230717,112400,283936375,2260,2260,2260,2260,354
20230717,112300,283136335,2260,2260,2260,2260,25
20230717,112200,283079835,2260,2260,2260,2260,976
20230717,112100,280874075,2265,2260,2265,2260,115
20230717,112000,280614100,2260,2260,2260,2260,2
20230717,111900,280609580,2265,2265,2265,2265,7
20230717,111800,280593725,2265,2260,2265,2260,30
20230717,111700,280525825,2260,2260,2260,2260,178
20230717,111600,280123545,2260,2265,2265,2260,75
20230717,111500,279953755,2255,2250,2260,2250,10742
20230717,111400,255729505,2250,2255,2255,2250,181
20230717,111300,255321595,2250,2250,2250,2250,118
20230717,111200,255056095,2245,2245,2245,2245,125
20230717,111100,254775470,2250,2250,2250,2250,3923
20230717,111000,245948720,2245,2245,2245,2245,2
20230717,110900,245944230,2250,2250,2250,2250,0
20230717,110800,245944230,2250,2245,2250,2245,2016
20230717,110700,241417710,2245,2245,2245,2245,0
20230717,110600,241417710,2245,2245,2245,2245,0
20230717,110500,241417710,2245,2245,2245,2245,0
20230717,110400,241417710,2245,2245,2245,2245,1010
20230717,110300,239150260,2250,2250,2250,2250,650
20230717,110200,237687760,2250,2250,2250,2250,0
20230717,110100,237687760,2250,2250,2250,2250,71
20230717,110000,237528010,2250,2250,2250,2250,0
20230717,105900,237528010,2250,2250,2250,2250,1
20230717,105800,237525760,2255,2255,2255,2245,72
20230717,105700,237364100,2255,2255,2255,2255,2
20230717,105600,237359590,2255,2255,2255,2255,3
20230717,105500,237352825,2255,2250,2255,2250,4
20230717,105400,237343815,2255,2250,2255,2245,53
20230717,105300,237224560,2250,2250,2250,2250,0
20230717,105200,237224560,2250,2250,2250,2250,444
20230717,105100,236225560,2250,2250,2250,2250,2371
20230717,105000,230890810,2255,2255,2255,2255,0
20230717,104900,230890810,2255,2250,2255,2250,386
20230717,104800,230022305,2255,2255,2255,2255,443
20230717,104700,229023340,2255,2255,2255,2250,1063
20230717,104600,226626580,2255,2250,2255,2250,156
20230717,104500,226275575,2255,2250,2255,2250,6
20230717,104400,226262070,2255,2250,2255,2250,26
20230717,104300,226203460,2255,2250,2255,2250,115
20230717,104200,225944705,2255,2255,2255,2255,0
20230717,104100,225944705,2255,2250,2255,2250,147
20230717,104000,225613780,2255,2255,2255,2255,1001
20230717,103900,223356525,2255,2245,2255,2245,796
20230717,103800,221567475,2250,2250,2250,2250,0
20230717,103700,221567475,2250,2250,2250,2250,0
20230717,103600,221567475,2250,2250,2250,2250,418
20230717,103500,220626975,2250,2250,2250,2250,49
20230717,103400,220516725,2250,2250,2250,2250,3
20230717,103300,220509975,2245,2245,2250,2245,212
20230717,103200,220033585,2250,2250,2250,2250,0
20230717,103100,220033585,2250,2250,2250,2250,5
20230717,103000,220022335,2250,2250,2250,2250,10
20230717,102900,219999835,2250,2250,2250,2250,0
20230717,102800,219999835,2250,2250,2250,2250,10
20230717,102700,219977335,2245,2245,2245,2245,115
20230717,102600,219719160,2245,2250,2250,2245,25
20230717,102500,219663010,2250,2250,2250,2250,100
20230717,102400,219438010,2245,2250,2250,2245,153
20230717,102300,219093860,2250,2245,2250,2245,253
20230717,102200,218525195,2245,2245,2245,2245,2252
20230717,102100,213469455,2245,2245,2245,2245,100
20230717,102000,213244955,2255,2255,2255,2255,106
20230717,101900,213005925,2245,2245,2245,2245,112
20230717,101800,212754485,2255,2255,2255,2255,610
20230717,101700,211378935,2250,2255,2255,2250,60
20230717,101600,211243930,2250,2250,2250,2250,2788
20230717,101500,204970930,2250,2255,2255,2250,890
20230717,101400,202968000,2250,2245,2250,2245,4792
20230717,101300,192196470,2240,2230,2245,2230,9831
20230717,101200,170194830,2225,2225,2225,2225,100
20230717,101100,169972330,2230,2230,2230,2230,1103
20230717,101000,167512640,2230,2230,2230,2230,0
20230717,100900,167512640,2230,2230,2230,2230,0
20230717,100800,167512640,2230,2235,2235,2230,117
20230717,100700,167251680,2230,2230,2230,2230,1
20230717,100600,167249450,2230,2230,2230,2230,0
20230717,100500,167249450,2230,2230,2230,2230,100
20230717,100400,167026450,2225,2225,2225,2225,0
20230717,100300,167026450,2225,2225,2225,2225,0
20230717,100200,167026450,2225,2225,2230,2225,5115
20230717,100100,155643450,2225,2225,2225,2225,0
20230717,100000,155643450,2225,2225,2225,2225,0
20230717,095900,155643450,2225,2225,2225,2225,0
20230717,095800,155643450,2225,2225,2225,2225,50
20230717,095700,155532200,2225,2225,2225,2225,0
20230717,095600,155532200,2225,2230,2230,2225,143
20230717,095500,155213775,2225,2225,2225,2225,0
20230717,095400,155213775,2225,2225,2225,2225,0
20230717,095300,155213775,2225,2225,2225,2225,1
20230717,095200,155211550,2225,2225,2225,2225,0
20230717,095100,155211550,2225,2225,2225,2225,0
20230717,095000,155211550,2225,2225,2225,2225,783
20230717,094900,153469375,2225,2225,2225,2225,89
20230717,094800,153271350,2225,2225,2225,2225,99
20230717,094700,153051075,2225,2225,2225,2225,244
20230717,094600,152508175,2225,2225,2225,2225,0
20230717,094500,152508175,2225,2225,2225,2225,302
20230717,094400,151836225,2225,2225,2225,2225,0
20230717,094300,151836225,2225,2230,2235,2225,291
20230717,094200,151188140,2230,2230,2230,2230,391
20230717,094100,150316210,2235,2235,2235,2235,16
20230717,094000,150280450,2235,2235,2235,2235,1
20230717,093900,150278215,2235,2235,2235,2235,713
20230717,093800,148684660,2235,2230,2235,2230,1340
20230717,093700,145690645,2230,2230,2230,2230,2
20230717,093600,145686185,2230,2230,2230,2230,35
20230717,093500,145608135,2230,2230,2230,2230,0
20230717,093400,145608135,2230,2235,2235,2230,616
20230717,093300,144234335,2235,2230,2235,2230,53
20230717,093200,144116090,2230,2230,2230,2230,1000
20230717,093100,141886090,2235,2235,2235,2235,114
20230717,093000,141631300,2235,2235,2235,2235,1
20230717,092900,141629065,2230,2230,2230,2230,359
20230717,092800,140828495,2235,2235,2235,2235,1
20230717,092700,140826260,2230,2230,2230,2230,754
20230717,092600,139144840,2230,2230,2230,2230,2
20230717,092500,139140380,2230,2230,2230,2230,0
20230717,092400,139140380,2230,2230,2230,2230,1186
20230717,092300,136495600,2220,2220,2220,2220,0
20230717,092200,136495600,2220,2220,2220,2220,339
20230717,092100,135743020,2220,2220,2220,2220,142
20230717,092000,135427780,2225,2225,2225,2225,454
20230717,091900,134417630,2215,2215,2215,2215,0
20230717,091800,134417630,2215,2215,2215,2215,0
20230717,091700,134417630,2215,2220,2220,2215,1729
20230717,091600,130582895,2220,2220,2220,2220,28
20230717,091500,130520735,2215,2215,2215,2215,0
20230717,091400,130520735,2215,2215,2215,2215,45
20230717,091300,130421060,2220,2220,2220,2220,3279
20230717,091200,123141680,2225,2220,2225,2220,12
20230717,091100,123115030,2220,2220,2220,2220,162
20230717,091000,122755390,2220,2225,2225,2220,528
20230717,090900,121580970,2220,2220,2220,2220,0
20230717,090800,121580970,2220,2220,2220,2205,390
20230717,090700,120719085,2220,2210,2220,2210,408
20230717,090600,119817130,2200,2205,2205,2200,515
20230717,090500,118683570,2205,2205,2225,2205,2753
20230717,090400,112593200,2205,2220,2220,2200,2329
20230717,090300,107445340,2220,2220,2220,2220,0
20230717,090200,107445340,2220,2225,2225,2220,332
20230717,090100,106708180,2225,2250,2260,2165,23661
20230717,090000,54758285,2250,2260,2260,2250,24224