KissMeData/004270/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,184100,594020170,2220,2220,2220,2220,3900
20230719,184000,594020170,2220,2220,2220,2220,0
20230719,183900,594020170,2220,2220,2220,2220,0
20230719,183800,594020170,2220,2220,2220,2220,0
20230719,183700,594020170,2220,2220,2220,2220,0
20230719,183600,594020170,2220,2220,2220,2220,0
20230719,183500,594020170,2220,2220,2220,2220,0
20230719,183400,594020170,2220,2220,2220,2220,0
20230719,183300,594020170,2220,2220,2220,2220,0
20230719,183200,594020170,2220,2220,2220,2220,0
20230719,183100,594020170,2220,2220,2220,2220,0
20230719,183000,594020170,2220,2220,2220,2220,0
20230719,182900,594020170,2220,2220,2220,2220,0
20230719,182800,594020170,2220,2220,2220,2220,0
20230719,182700,594020170,2220,2220,2220,2220,0
20230719,182600,594020170,2220,2220,2220,2220,0
20230719,182500,594020170,2220,2220,2220,2220,0
20230719,182400,594020170,2220,2220,2220,2220,0
20230719,182300,594020170,2220,2220,2220,2220,0
20230719,182200,594020170,2220,2220,2220,2220,0
20230719,182100,594020170,2220,2220,2220,2220,0
20230719,182000,594020170,2220,2220,2220,2220,0
20230719,181900,594020170,2220,2220,2220,2220,0
20230719,181800,594020170,2220,2220,2220,2220,0
20230719,181700,594020170,2220,2220,2220,2220,0
20230719,181600,594020170,2220,2220,2220,2220,0
20230719,181500,594020170,2220,2220,2220,2220,0
20230719,181400,594020170,2220,2220,2220,2220,0
20230719,181300,594020170,2220,2220,2220,2220,0
20230719,181200,594020170,2220,2220,2220,2220,0
20230719,181100,594020170,2220,2220,2220,2220,3900
20230719,181000,594020170,2220,2220,2220,2220,0
20230719,180900,594020170,2220,2220,2220,2220,0
20230719,180800,594020170,2220,2220,2220,2220,0
20230719,180700,594020170,2220,2220,2220,2220,0
20230719,180600,594020170,2220,2220,2220,2220,0
20230719,180500,594020170,2220,2220,2220,2220,0
20230719,180400,594020170,2220,2220,2220,2220,0
20230719,180300,594020170,2220,2220,2220,2220,0
20230719,180200,594020170,2220,2220,2220,2220,0
20230719,180100,594020170,2220,2220,2220,2220,0
20230719,180000,594020170,2220,2220,2220,2220,0
20230719,175900,594020170,2220,2220,2220,2220,0
20230719,175800,594020170,2220,2220,2220,2220,0
20230719,175700,594020170,2220,2220,2220,2220,0
20230719,175600,594020170,2220,2220,2220,2220,0
20230719,175500,594020170,2220,2220,2220,2220,0
20230719,175400,594020170,2220,2220,2220,2220,0
20230719,175300,594020170,2220,2220,2220,2220,0
20230719,175200,594020170,2220,2220,2220,2220,0
20230719,175100,594020170,2220,2220,2220,2220,0
20230719,175000,594020170,2220,2220,2220,2220,0
20230719,174900,594020170,2220,2220,2220,2220,0
20230719,174800,594020170,2220,2220,2220,2220,0
20230719,174700,594020170,2220,2220,2220,2220,0
20230719,174600,594020170,2220,2220,2220,2220,0
20230719,174500,594020170,2220,2220,2220,2220,0
20230719,174400,594020170,2220,2220,2220,2220,0
20230719,174300,594020170,2220,2220,2220,2220,0
20230719,174200,594020170,2220,2220,2220,2220,0
20230719,174100,594020170,2220,2220,2220,2220,3900
20230719,174000,594020170,2220,2220,2220,2220,0
20230719,173900,594020170,2220,2220,2220,2220,0
20230719,173800,594020170,2220,2220,2220,2220,0
20230719,173700,594020170,2220,2220,2220,2220,0
20230719,173600,594020170,2220,2220,2220,2220,0
20230719,173500,594020170,2220,2220,2220,2220,0
20230719,173400,594020170,2220,2220,2220,2220,0
20230719,173300,594020170,2220,2220,2220,2220,0
20230719,173200,594020170,2220,2220,2220,2220,0
20230719,173100,594020170,2220,2220,2220,2220,0
20230719,173000,594020170,2220,2220,2220,2220,0
20230719,172900,594020170,2220,2220,2220,2220,0
20230719,172800,594020170,2220,2220,2220,2220,0
20230719,172700,594020170,2220,2220,2220,2220,0
20230719,172600,594020170,2220,2220,2220,2220,0
20230719,172500,594020170,2220,2220,2220,2220,0
20230719,172400,594020170,2220,2220,2220,2220,0
20230719,172300,594020170,2220,2220,2220,2220,0
20230719,172200,594020170,2220,2220,2220,2220,0
20230719,172100,594020170,2220,2220,2220,2220,0
20230719,172000,594020170,2220,2220,2220,2220,0
20230719,171900,594020170,2220,2220,2220,2220,0
20230719,171800,594020170,2220,2220,2220,2220,0
20230719,171700,594020170,2220,2220,2220,2220,0
20230719,171600,594020170,2220,2220,2220,2220,0
20230719,171500,594020170,2220,2220,2220,2220,0
20230719,171400,594020170,2220,2220,2220,2220,0
20230719,171300,594020170,2220,2220,2220,2220,0
20230719,171200,594020170,2220,2220,2220,2220,0
20230719,171100,594020170,2220,2220,2220,2220,3900
20230719,171000,594020170,2220,2220,2220,2220,0
20230719,170900,594020170,2220,2220,2220,2220,0
20230719,170800,594020170,2220,2220,2220,2220,0
20230719,170700,594020170,2220,2220,2220,2220,0
20230719,170600,594020170,2220,2220,2220,2220,0
20230719,170500,594020170,2220,2220,2220,2220,0
20230719,170400,594020170,2220,2220,2220,2220,0
20230719,170300,594020170,2220,2220,2220,2220,0
20230719,170200,594020170,2220,2220,2220,2220,0
20230719,170100,594020170,2220,2220,2220,2220,0
20230719,170000,594020170,2220,2220,2220,2220,0
20230719,165900,594020170,2220,2220,2220,2220,0
20230719,165800,594020170,2220,2220,2220,2220,0
20230719,165700,594020170,2220,2220,2220,2220,0
20230719,165600,594020170,2220,2220,2220,2220,0
20230719,165500,594020170,2220,2220,2220,2220,0
20230719,165400,594020170,2220,2220,2220,2220,0
20230719,165300,594020170,2220,2220,2220,2220,0
20230719,165200,594020170,2220,2220,2220,2220,0
20230719,165100,594020170,2220,2220,2220,2220,0
20230719,165000,594020170,2220,2220,2220,2220,0
20230719,164900,594020170,2220,2220,2220,2220,0
20230719,164800,594020170,2220,2220,2220,2220,0
20230719,164700,594020170,2220,2220,2220,2220,0
20230719,164600,594020170,2220,2220,2220,2220,0
20230719,164500,594020170,2220,2220,2220,2220,0
20230719,164400,594020170,2220,2220,2220,2220,0
20230719,164300,594020170,2220,2220,2220,2220,0
20230719,164200,594020170,2220,2220,2220,2220,0
20230719,164100,594020170,2220,2220,2220,2220,3900
20230719,164000,594020170,2220,2220,2220,2220,0
20230719,163900,594020170,2220,2220,2220,2220,0
20230719,163800,594020170,2220,2220,2220,2220,0
20230719,163700,594020170,2220,2220,2220,2220,0
20230719,163600,594020170,2220,2220,2220,2220,0
20230719,163500,594020170,2220,2220,2220,2220,0
20230719,163400,594020170,2220,2220,2220,2220,0
20230719,163300,594020170,2220,2220,2220,2220,0
20230719,163200,594020170,2220,2220,2220,2220,0
20230719,163100,594020170,2220,2220,2220,2220,0
20230719,163000,594020170,2220,2220,2220,2220,0
20230719,162900,594020170,2220,2220,2220,2220,0
20230719,162800,594020170,2220,2220,2220,2220,0
20230719,162700,594020170,2220,2220,2220,2220,0
20230719,162600,594020170,2220,2220,2220,2220,0
20230719,162500,594020170,2220,2220,2220,2220,0
20230719,162400,594020170,2220,2220,2220,2220,0
20230719,162300,594020170,2220,2220,2220,2220,0
20230719,162200,594020170,2220,2220,2220,2220,0
20230719,162100,594020170,2220,2220,2220,2220,0
20230719,162000,594020170,2220,2220,2220,2220,0
20230719,161900,594020170,2220,2220,2220,2220,0
20230719,161800,594020170,2220,2220,2220,2220,0
20230719,161700,594020170,2220,2220,2220,2220,0
20230719,161600,594020170,2220,2220,2220,2220,0
20230719,161500,594020170,2220,2220,2220,2220,0
20230719,161400,594020170,2220,2220,2220,2220,0
20230719,161300,594020170,2220,2220,2220,2220,0
20230719,161200,594020170,2220,2220,2220,2220,0
20230719,161100,594020170,2220,2220,2220,2220,3900
20230719,161000,594020170,2220,2220,2220,2220,0
20230719,160900,594020170,2220,2220,2220,2220,0
20230719,160800,594020170,2220,2220,2220,2220,0
20230719,160700,594020170,2220,2220,2220,2220,0
20230719,160600,594020170,2220,2220,2220,2220,0
20230719,160500,594020170,2220,2220,2220,2220,0
20230719,160400,594020170,2220,2220,2220,2220,0
20230719,160300,594020170,2220,2220,2220,2220,0
20230719,160200,594020170,2220,2220,2220,2220,0
20230719,160100,594020170,2220,2220,2220,2220,0
20230719,160000,594020170,2220,2220,2220,2220,0
20230719,155900,594020170,2220,2220,2220,2220,0
20230719,155800,594020170,2220,2220,2220,2220,0
20230719,155700,594020170,2220,2220,2220,2220,0
20230719,155600,594020170,2220,2220,2220,2220,0
20230719,155500,594020170,2220,2220,2220,2220,0
20230719,155400,594020170,2220,2220,2220,2220,0
20230719,155300,594020170,2220,2220,2220,2220,0
20230719,155200,594020170,2220,2220,2220,2220,0
20230719,155100,594020170,2220,2220,2220,2220,0
20230719,155000,594020170,2220,2220,2220,2220,0
20230719,154900,594020170,2220,2220,2220,2220,0
20230719,154800,594020170,2220,2220,2220,2220,0
20230719,154700,594020170,2220,2220,2220,2220,0
20230719,154600,594020170,2220,2220,2220,2220,0
20230719,154500,594020170,2220,2220,2220,2220,0
20230719,154400,594020170,2220,2220,2220,2220,0
20230719,154300,594020170,2220,2220,2220,2220,0
20230719,154200,594020170,2220,2220,2220,2220,0
20230719,154100,594020170,2220,2220,2220,2220,3900
20230719,154000,594020170,2220,2220,2220,2220,0
20230719,153900,594020170,2220,2220,2220,2220,0
20230719,153800,594020170,2220,2220,2220,2220,0
20230719,153700,594020170,2220,2220,2220,2220,0
20230719,153600,594020170,2220,2220,2220,2220,0
20230719,153500,594020170,2220,2220,2220,2220,0
20230719,153400,594020170,2220,2220,2220,2220,0
20230719,153300,594020170,2220,2220,2220,2220,0
20230719,153200,594020170,2220,2220,2220,2220,0
20230719,153100,594020170,2220,2220,2220,2220,0
20230719,153000,594020170,2220,2220,2220,2220,3900
20230719,152900,585362170,2230,2230,2230,2230,0
20230719,152800,585362170,2230,2230,2230,2230,0
20230719,152700,585362170,2230,2230,2230,2230,0
20230719,152600,585362170,2230,2230,2230,2230,0
20230719,152500,585362170,2230,2230,2230,2230,0
20230719,152400,585362170,2230,2230,2230,2230,0
20230719,152300,585362170,2230,2230,2230,2230,0
20230719,152200,585362170,2230,2230,2230,2230,0
20230719,152100,585362170,2230,2230,2230,2230,0
20230719,152000,585362170,2230,2230,2230,2230,0
20230719,151900,585362170,2230,2220,2230,2215,1658
20230719,151800,581674225,2215,2215,2215,2215,5350
20230719,151700,569823975,2215,2215,2215,2215,791
20230719,151600,568071910,2220,2220,2220,2220,3
20230719,151500,568065250,2220,2220,2220,2220,45
20230719,151400,567965350,2220,2220,2220,2220,100
20230719,151300,567743350,2220,2220,2220,2220,0
20230719,151200,567743350,2220,2220,2220,2220,110
20230719,151100,567499150,2220,2220,2220,2220,0
20230719,151000,567499150,2220,2220,2220,2220,11
20230719,150900,567474730,2215,2215,2215,2215,4
20230719,150800,567465870,2220,2220,2220,2220,10
20230719,150700,567443670,2220,2220,2220,2220,2
20230719,150600,567439230,2215,2215,2215,2215,101
20230719,150500,567215515,2220,2220,2220,2220,5
20230719,150400,567204415,2220,2210,2220,2205,2222
20230719,150300,562299305,2205,2205,2210,2205,157
20230719,150200,561953065,2205,2205,2205,2205,369
20230719,150100,561139420,2225,2220,2225,2200,5844
20230719,150000,548257350,2210,2215,2215,2210,9064
20230719,145900,528221675,2215,2215,2215,2215,0
20230719,145800,528221675,2215,2215,2215,2215,0
20230719,145700,528221675,2215,2215,2215,2215,8
20230719,145600,528203955,2215,2215,2215,2215,181
20230719,145500,527803040,2220,2220,2220,2220,0
20230719,145400,527803040,2220,2220,2220,2220,0
20230719,145300,527803040,2220,2220,2220,2220,1
20230719,145200,527800820,2220,2220,2220,2220,1
20230719,145100,527798600,2225,2225,2225,2225,0
20230719,145000,527798600,2225,2215,2225,2215,1616
20230719,144900,524219130,2215,2215,2215,2215,20
20230719,144800,524174830,2225,2225,2225,2225,5
20230719,144700,524163705,2220,2220,2220,2220,20
20230719,144600,524119305,2215,2220,2220,2215,25
20230719,144500,524063905,2220,2220,2220,2220,0
20230719,144400,524063905,2220,2220,2220,2220,1
20230719,144300,524061685,2220,2220,2220,2220,4
20230719,144200,524052805,2225,2225,2225,2210,206
20230719,144100,523597315,2225,2225,2225,2225,12
20230719,144000,523570615,2205,2220,2220,2205,4200
20230719,143900,514293010,2225,2225,2225,2225,0
20230719,143800,514293010,2225,2225,2225,2225,5
20230719,143700,514281885,2225,2225,2225,2220,62
20230719,143600,514143975,2225,2220,2230,2210,7016
20230719,143500,498612975,2230,2230,2230,2230,4
20230719,143400,498604055,2220,2230,2230,2220,878
20230719,143300,496654215,2230,2230,2230,2230,0
20230719,143200,496654215,2230,2230,2230,2230,2
20230719,143100,496649755,2230,2230,2230,2230,0
20230719,143000,496649755,2230,2230,2230,2230,53
20230719,142900,496531565,2230,2225,2230,2225,402
20230719,142800,495637105,2225,2230,2230,2225,401
20230719,142700,494743875,2230,2230,2230,2230,503
20230719,142600,493622185,2230,2230,2230,2230,28
20230719,142500,493559745,2225,2225,2225,2225,0
20230719,142400,493559745,2225,2225,2225,2225,0
20230719,142300,493559745,2225,2225,2225,2225,802
20230719,142200,491775295,2230,2230,2230,2230,0
20230719,142100,491775295,2230,2230,2230,2230,0
20230719,142000,491775295,2230,2230,2230,2230,0
20230719,141900,491775295,2230,2230,2230,2230,22
20230719,141800,491726235,2240,2240,2240,2240,0
20230719,141700,491726235,2240,2240,2240,2240,0
20230719,141600,491726235,2240,2240,2240,2240,22
20230719,141500,491676955,2240,2240,2240,2240,0
20230719,141400,491676955,2240,2240,2240,2240,0
20230719,141300,491676955,2240,2240,2240,2240,0
20230719,141200,491676955,2240,2240,2240,2240,448
20230719,141100,490673435,2240,2240,2240,2240,0
20230719,141000,490673435,2240,2240,2240,2240,0
20230719,140900,490673435,2240,2240,2240,2240,487
20230719,140800,489582555,2230,2230,2230,2230,840
20230719,140700,487709355,2230,2230,2230,2230,0
20230719,140600,487709355,2230,2230,2230,2230,0
20230719,140500,487709355,2230,2230,2230,2230,11
20230719,140400,487684825,2225,2230,2230,2225,1861
20230719,140300,483537760,2245,2245,2245,2245,0
20230719,140200,483537760,2245,2240,2245,2225,168
20230719,140100,483162230,2245,2245,2245,2245,5
20230719,140000,483151005,2245,2240,2245,2240,4
20230719,135900,483142030,2235,2235,2235,2235,3
20230719,135800,483135325,2235,2235,2235,2235,0
20230719,135700,483135325,2235,2235,2235,2235,1044
20230719,135600,480801985,2235,2235,2235,2235,0
20230719,135500,480801985,2235,2235,2235,2235,10
20230719,135400,480779635,2235,2230,2235,2225,71
20230719,135300,480621600,2235,2235,2235,2235,0
20230719,135200,480621600,2235,2235,2235,2235,1
20230719,135100,480619365,2225,2225,2225,2225,0
20230719,135000,480619365,2225,2225,2225,2225,0
20230719,134900,480619365,2225,2225,2225,2225,50
20230719,134800,480508115,2225,2230,2230,2225,188
20230719,134700,480089375,2235,2230,2235,2230,145
20230719,134600,479765960,2235,2235,2235,2235,500
20230719,134500,478648460,2230,2230,2230,2230,150
20230719,134400,478313960,2235,2235,2235,2235,9
20230719,134300,478293845,2235,2235,2235,2235,0
20230719,134200,478293845,2235,2235,2235,2235,132
20230719,134100,477998825,2235,2230,2235,2230,62
20230719,134000,477860540,2230,2235,2235,2230,221
20230719,133900,477367705,2230,2230,2230,2230,1480
20230719,133800,474067305,2230,2230,2230,2230,0
20230719,133700,474067305,2230,2235,2235,2230,60
20230719,133600,473933480,2250,2250,2250,2250,0
20230719,133500,473933480,2250,2250,2250,2250,0
20230719,133400,473933480,2250,2250,2250,2250,0
20230719,133300,473933480,2250,2250,2250,2250,0
20230719,133200,473933480,2250,2250,2250,2250,0
20230719,133100,473933480,2250,2250,2250,2250,0
20230719,133000,473933480,2250,2250,2250,2250,104
20230719,132900,473699480,2250,2250,2250,2250,0
20230719,132800,473699480,2250,2250,2250,2250,0
20230719,132700,473699480,2250,2250,2250,2250,0
20230719,132600,473699480,2250,2250,2250,2250,560
20230719,132500,472439480,2250,2250,2250,2250,0
20230719,132400,472439480,2250,2250,2250,2250,1
20230719,132300,472437230,2230,2230,2230,2230,0
20230719,132200,472437230,2230,2230,2230,2230,0
20230719,132100,472437230,2230,2230,2230,2230,0
20230719,132000,472437230,2230,2235,2235,2230,902
20230719,131900,470421270,2235,2235,2235,2235,0
20230719,131800,470421270,2235,2235,2235,2235,2
20230719,131700,470416800,2235,2235,2235,2235,37
20230719,131600,470334105,2240,2240,2240,2240,566
20230719,131500,469066265,2255,2255,2255,2255,20
20230719,131400,469021165,2260,2255,2260,2255,234
20230719,131300,468493325,2260,2250,2260,2250,6689
20230719,131200,453420035,2250,2240,2250,2240,509
20230719,131100,452279565,2245,2245,2245,2245,0
20230719,131000,452279565,2245,2245,2245,2245,1
20230719,130900,452277320,2245,2245,2245,2245,1
20230719,130800,452275075,2235,2235,2235,2235,0
20230719,130700,452275075,2235,2235,2235,2235,0
20230719,130600,452275075,2235,2250,2250,2235,572
20230719,130500,450993595,2250,2250,2250,2250,18
20230719,130400,450953095,2250,2250,2250,2250,22
20230719,130300,450903595,2250,2250,2250,2250,5
20230719,130200,450892345,2245,2245,2245,2245,0
20230719,130100,450892345,2245,2245,2245,2245,0
20230719,130000,450892345,2245,2245,2245,2245,0
20230719,125900,450892345,2245,2245,2245,2245,15
20230719,125800,450858670,2245,2245,2245,2245,0
20230719,125700,450858670,2245,2245,2245,2245,600
20230719,125600,449511670,2245,2245,2245,2245,0
20230719,125500,449511670,2245,2245,2245,2245,0
20230719,125400,449511670,2245,2245,2245,2245,0
20230719,125300,449511670,2245,2245,2245,2245,0
20230719,125200,449511670,2245,2245,2245,2245,17
20230719,125100,449473505,2245,2245,2245,2245,3000
20230719,125000,442738505,2245,2245,2245,2245,0
20230719,124900,442738505,2245,2245,2245,2245,0
20230719,124800,442738505,2245,2245,2245,2245,100
20230719,124700,442514005,2240,2240,2240,2240,481
20230719,124600,441436565,2240,2240,2240,2240,5
20230719,124500,441425365,2240,2240,2240,2240,0
20230719,124400,441425365,2240,2240,2240,2240,2567
20230719,124300,435675285,2235,2235,2235,2235,0
20230719,124200,435675285,2235,2235,2235,2235,0
20230719,124100,435675285,2235,2235,2235,2235,0
20230719,124000,435675285,2235,2235,2235,2235,0
20230719,123900,435675285,2235,2235,2235,2235,1
20230719,123800,435673050,2235,2235,2235,2235,80
20230719,123700,435494250,2235,2235,2235,2235,0
20230719,123600,435494250,2235,2235,2235,2235,0
20230719,123500,435494250,2235,2235,2235,2235,0
20230719,123400,435494250,2235,2235,2235,2235,1
20230719,123300,435492015,2245,2245,2245,2245,0
20230719,123200,435492015,2245,2245,2245,2245,740
20230719,123100,433830715,2250,2250,2250,2250,0
20230719,123000,433830715,2250,2250,2250,2250,2000
20230719,122900,429330715,2250,2250,2250,2250,0
20230719,122800,429330715,2250,2250,2250,2250,0
20230719,122700,429330715,2250,2250,2250,2250,0
20230719,122600,429330715,2250,2250,2250,2250,134
20230719,122500,429029215,2250,2250,2250,2250,0
20230719,122400,429029215,2250,2250,2250,2250,0
20230719,122300,429029215,2250,2250,2250,2250,20
20230719,122200,428984215,2235,2225,2250,2215,7668
20230719,122100,411748845,2240,2240,2240,2240,0
20230719,122000,411748845,2240,2240,2240,2240,4
20230719,121900,411739885,2245,2235,2245,2220,2712
20230719,121800,405680675,2220,2230,2230,2220,595
20230719,121700,404359560,2230,2230,2230,2230,0
20230719,121600,404359560,2230,2230,2230,2230,0
20230719,121500,404359560,2230,2230,2230,2230,45
20230719,121400,404259210,2240,2240,2240,2240,0
20230719,121300,404259210,2240,2240,2240,2240,0
20230719,121200,404259210,2240,2240,2240,2240,5
20230719,121100,404248010,2240,2230,2240,2225,2011
20230719,121000,399773320,2240,2240,2240,2230,5020
20230719,120900,388578520,2240,2245,2250,2235,205
20230719,120800,388117930,2240,2240,2250,2240,23
20230719,120700,388066390,2255,2250,2255,2195,28488
20230719,120600,324896735,2265,2265,2265,2265,2
20230719,120500,324892205,2250,2250,2250,2250,30
20230719,120400,324824705,2270,2255,2270,2255,1500
20230719,120300,321432375,2255,2250,2255,2250,3
20230719,120200,321425615,2250,2250,2250,2250,0
20230719,120100,321425615,2250,2250,2250,2250,0
20230719,120000,321425615,2250,2250,2250,2250,95
20230719,115900,321211865,2250,2250,2255,2240,398
20230719,115800,320319780,2250,2255,2255,2250,3
20230719,115700,320313025,2250,2250,2250,2250,1
20230719,115600,320310775,2255,2255,2255,2255,102
20230719,115500,320080765,2255,2255,2255,2245,5170
20230719,115400,308466000,2255,2270,2270,2255,93
20230719,115300,308255890,2270,2265,2270,2265,290
20230719,115200,307598790,2265,2260,2265,2260,4391
20230719,115100,297657550,2255,2255,2255,2255,149
20230719,115000,297321555,2260,2260,2260,2260,422
20230719,114900,296367835,2265,2270,2270,2265,3
20230719,114800,296361030,2270,2270,2270,2260,553
20230719,114700,295111220,2270,2270,2270,2270,101
20230719,114600,294881950,2270,2275,2275,2270,12
20230719,114500,294854705,2275,2265,2275,2255,1157
20230719,114400,292237445,2265,2270,2270,2265,900
20230719,114300,290197695,2270,2280,2280,2270,632
20230719,114200,288757945,2280,2280,2280,2270,258
20230719,114100,288171705,2280,2280,2280,2280,223
20230719,114000,287663265,2280,2275,2280,2270,4053
20230719,113900,278432150,2275,2275,2275,2275,1
20230719,113800,278429875,2265,2265,2265,2265,321
20230719,113700,277702810,2265,2275,2275,2265,715
20230719,113600,276076285,2260,2270,2275,2260,2304
20230719,113500,270844205,2270,2270,2270,2270,11
20230719,113400,270819235,2270,2260,2270,2260,664
20230719,113300,269315300,2265,2265,2265,2265,85
20230719,113200,269122775,2265,2260,2265,2260,598
20230719,113100,267770640,2260,2260,2260,2260,2014
20230719,113000,263219000,2260,2260,2260,2260,3
20230719,112900,263212220,2260,2250,2260,2250,5
20230719,112800,263200930,2260,2260,2260,2255,17
20230719,112700,263162570,2260,2255,2260,2250,1984
20230719,112600,258688790,2260,2260,2265,2260,1904
20230719,112500,254385745,2265,2260,2265,2260,3
20230719,112400,254378955,2265,2260,2265,2260,506
20230719,112300,253235375,2265,2260,2265,2260,285
20230719,112200,252590970,2265,2265,2265,2265,67
20230719,112100,252439215,2265,2265,2265,2265,0
20230719,112000,252439215,2265,2270,2270,2255,761
20230719,111900,250720545,2265,2265,2265,2265,51
20230719,111800,250605030,2270,2265,2270,2265,1249
20230719,111700,247769910,2265,2265,2265,2265,0
20230719,111600,247769910,2265,2265,2265,2265,0
20230719,111500,247769910,2265,2265,2265,2265,1294
20230719,111400,244839000,2265,2265,2265,2265,0
20230719,111300,244839000,2265,2265,2265,2265,4
20230719,111200,244829940,2270,2265,2270,2265,201
20230719,111100,244374670,2260,2260,2260,2260,349
20230719,111000,243585930,2260,2260,2260,2260,164
20230719,110900,243215290,2260,2260,2260,2260,33
20230719,110800,243140710,2245,2250,2250,2245,759
20230719,110700,241433895,2260,2255,2260,2250,2062
20230719,110600,236794125,2255,2260,2260,2255,1388
20230719,110500,233662770,2260,2260,2260,2260,0
20230719,110400,233662770,2260,2260,2260,2260,0
20230719,110300,233662770,2260,2275,2275,2260,825
20230719,110200,231794985,2275,2275,2275,2275,218
20230719,110100,231299035,2275,2270,2275,2270,2260
20230719,110000,226161160,2270,2270,2270,2255,435
20230719,105900,225178765,2270,2255,2270,2255,289
20230719,105800,224527010,2255,2265,2280,2255,2893
20230719,105700,217974760,2280,2275,2290,2275,8347
20230719,105600,198951330,2275,2255,2275,2250,2594
20230719,105500,193107045,2270,2250,2280,2250,3221
20230719,105400,185781175,2255,2275,2275,2255,797
20230719,105300,183982685,2280,2270,2280,2270,50
20230719,105200,183868985,2280,2280,2280,2275,276
20230719,105100,183239755,2280,2270,2280,2265,2487
20230719,105000,177597730,2285,2255,2290,2255,5887
20230719,104900,164237410,2245,2245,2245,2245,399
20230719,104800,163341655,2250,2230,2250,2230,7861
20230719,104700,145733175,2230,2230,2230,2230,1
20230719,104600,145730945,2235,2235,2235,2235,0
20230719,104500,145730945,2235,2235,2235,2235,0
20230719,104400,145730945,2235,2235,2235,2235,0
20230719,104300,145730945,2235,2235,2235,2235,18
20230719,104200,145690715,2235,2235,2235,2235,0
20230719,104100,145690715,2235,2235,2235,2235,0
20230719,104000,145690715,2235,2235,2235,2235,150
20230719,103900,145355465,2225,2225,2225,2225,0
20230719,103800,145355465,2225,2225,2225,2225,260
20230719,103700,144776965,2230,2230,2230,2230,449
20230719,103600,143775695,2225,2225,2225,2225,0
20230719,103500,143775695,2225,2225,2225,2225,0
20230719,103400,143775695,2225,2225,2225,2225,1
20230719,103300,143773470,2225,2225,2225,2225,1
20230719,103200,143771245,2230,2230,2230,2230,51
20230719,103100,143657515,2230,2230,2230,2230,0
20230719,103000,143657515,2230,2230,2230,2230,10
20230719,102900,143635215,2230,2230,2230,2230,0
20230719,102800,143635215,2230,2230,2230,2230,0
20230719,102700,143635215,2230,2230,2230,2230,0
20230719,102600,143635215,2230,2230,2230,2230,0
20230719,102500,143635215,2230,2230,2230,2230,1
20230719,102400,143632985,2230,2230,2230,2230,0
20230719,102300,143632985,2230,2230,2230,2230,1423
20230719,102200,140459695,2225,2225,2225,2225,48
20230719,102100,140352895,2225,2225,2225,2225,27
20230719,102000,140292820,2225,2225,2225,2225,0
20230719,101900,140292820,2225,2225,2225,2225,0
20230719,101800,140292820,2225,2225,2225,2225,3
20230719,101700,140286145,2230,2230,2230,2230,0
20230719,101600,140286145,2230,2230,2230,2230,0
20230719,101500,140286145,2230,2230,2230,2230,0
20230719,101400,140286145,2230,2230,2230,2230,3
20230719,101300,140279455,2230,2230,2230,2230,579
20230719,101200,138988285,2225,2225,2225,2225,0
20230719,101100,138988285,2225,2225,2225,2225,0
20230719,101000,138988285,2225,2225,2225,2225,4991
20230719,100900,127883310,2225,2225,2225,2225,500
20230719,100800,126770810,2225,2220,2225,2220,6587
20230719,100700,112124735,2220,2220,2220,2220,1000
20230719,100600,109904735,2220,2220,2220,2220,250
20230719,100500,109349735,2220,2220,2220,2220,4088
20230719,100400,100274375,2220,2220,2220,2210,1055
20230719,100300,97942275,2210,2210,2210,2210,0
20230719,100200,97942275,2210,2210,2210,2210,100
20230719,100100,97721275,2210,2210,2210,2210,1
20230719,100000,97719065,2210,2210,2210,2210,0
20230719,095900,97719065,2210,2210,2210,2210,1
20230719,095800,97716855,2210,2210,2210,2210,160
20230719,095700,97363255,2210,2215,2220,2210,1222
20230719,095600,94655625,2220,2220,2220,2220,1
20230719,095500,94653405,2220,2220,2220,2215,54
20230719,095400,94533775,2220,2220,2220,2220,0
20230719,095300,94533775,2220,2215,2220,2215,154
20230719,095200,94192595,2215,2215,2220,2215,90
20230719,095100,93993185,2215,2215,2215,2215,0
20230719,095000,93993185,2215,2215,2215,2215,2431
20230719,094900,88608520,2220,2220,2220,2220,1515
20230719,094800,85245220,2220,2220,2220,2220,0
20230719,094700,85245220,2220,2220,2220,2220,0
20230719,094600,85245220,2220,2220,2220,2220,140
20230719,094500,84934420,2215,2220,2220,2215,251
20230719,094400,84378440,2225,2215,2225,2215,245
20230719,094300,83835715,2215,2215,2215,2215,0
20230719,094200,83835715,2215,2215,2215,2215,0
20230719,094100,83835715,2215,2215,2215,2215,117
20230719,094000,83576560,2215,2215,2215,2215,163
20230719,093900,83215515,2215,2215,2215,2215,122
20230719,093800,82945285,2220,2220,2220,2220,124
20230719,093700,82670005,2220,2220,2220,2220,250
20230719,093600,82115005,2225,2225,2225,2225,4
20230719,093500,82106105,2225,2225,2225,2225,4
20230719,093400,82097205,2225,2225,2225,2225,0
20230719,093300,82097205,2225,2225,2225,2225,840
20230719,093200,80228205,2220,2215,2220,2215,2600
20230719,093100,74458205,2210,2215,2215,2210,260
20230719,093000,73883305,2215,2215,2215,2215,3
20230719,092900,73876660,2215,2205,2220,2205,737
20230719,092800,72246340,2205,2210,2210,2205,752
20230719,092700,70585555,2210,2210,2210,2210,0
20230719,092600,70585555,2210,2210,2220,2210,396
20230719,092500,69708705,2215,2210,2215,2210,1012
20230719,092400,67472125,2210,2210,2210,2210,520
20230719,092300,66322925,2210,2210,2210,2210,1008
20230719,092200,64095245,2210,2215,2215,2210,1410
20230719,092100,60974340,2215,2220,2220,2215,3991
20230719,092000,52115415,2210,2210,2215,2210,504
20230719,091900,51001570,2215,2215,2215,2215,104
20230719,091800,50771210,2210,2220,2220,2210,2010
20230719,091700,46326935,2215,2215,2215,2215,0
20230719,091600,46326935,2215,2215,2215,2215,1157
20230719,091500,43764180,2215,2215,2215,2215,3369
20230719,091400,36301845,2215,2220,2220,2215,501
20230719,091300,35189630,2215,2215,2230,2215,2435
20230719,091200,29791105,2215,2225,2225,2215,1002
20230719,091100,27570745,2225,2225,2225,2225,0
20230719,091000,27570745,2225,2225,2225,2225,110
20230719,090900,27325995,2230,2220,2230,2220,618
20230719,090800,25953065,2215,2215,2215,2215,958
20230719,090700,23831095,2215,2215,2215,2215,660
20230719,090600,22369195,2215,2220,2220,2215,3428
20230719,090500,14775925,2220,2220,2220,2220,20
20230719,090400,14731525,2220,2220,2220,2220,8
20230719,090300,14713765,2220,2225,2225,2215,5228
20230719,090200,3116430,2235,2235,2235,2235,0
20230719,090100,3116430,2235,2235,2235,2235,13
20230719,090000,3087375,2235,2230,2235,2230,1384