KissMeData/201490/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,201900,510769840,3255,3255,3255,3255,4760
20230705,201800,510769840,3255,3255,3255,3255,0
20230705,201700,510769840,3255,3255,3255,3255,0
20230705,201600,510769840,3255,3255,3255,3255,0
20230705,201500,510769840,3255,3255,3255,3255,0
20230705,201400,510769840,3255,3255,3255,3255,0
20230705,201300,510769840,3255,3255,3255,3255,0
20230705,201200,510769840,3255,3255,3255,3255,0
20230705,201100,510769840,3255,3255,3255,3255,0
20230705,201000,510769840,3255,3255,3255,3255,0
20230705,200900,510769840,3255,3255,3255,3255,0
20230705,200800,510769840,3255,3255,3255,3255,0
20230705,200700,510769840,3255,3255,3255,3255,0
20230705,200600,510769840,3255,3255,3255,3255,0
20230705,200500,510769840,3255,3255,3255,3255,0
20230705,200400,510769840,3255,3255,3255,3255,0
20230705,200300,510769840,3255,3255,3255,3255,0
20230705,200200,510769840,3255,3255,3255,3255,0
20230705,200100,510769840,3255,3255,3255,3255,0
20230705,200000,510769840,3255,3255,3255,3255,0
20230705,195900,510769840,3255,3255,3255,3255,0
20230705,195800,510769840,3255,3255,3255,3255,0
20230705,195700,510769840,3255,3255,3255,3255,0
20230705,195600,510769840,3255,3255,3255,3255,0
20230705,195500,510769840,3255,3255,3255,3255,0
20230705,195400,510769840,3255,3255,3255,3255,0
20230705,195300,510769840,3255,3255,3255,3255,0
20230705,195200,510769840,3255,3255,3255,3255,0
20230705,195100,510769840,3255,3255,3255,3255,0
20230705,195000,510769840,3255,3255,3255,3255,0
20230705,194900,510769840,3255,3255,3255,3255,4760
20230705,194800,510769840,3255,3255,3255,3255,0
20230705,194700,510769840,3255,3255,3255,3255,0
20230705,194600,510769840,3255,3255,3255,3255,0
20230705,194500,510769840,3255,3255,3255,3255,0
20230705,194400,510769840,3255,3255,3255,3255,0
20230705,194300,510769840,3255,3255,3255,3255,0
20230705,194200,510769840,3255,3255,3255,3255,0
20230705,194100,510769840,3255,3255,3255,3255,0
20230705,194000,510769840,3255,3255,3255,3255,0
20230705,193900,510769840,3255,3255,3255,3255,0
20230705,193800,510769840,3255,3255,3255,3255,0
20230705,193700,510769840,3255,3255,3255,3255,0
20230705,193600,510769840,3255,3255,3255,3255,0
20230705,193500,510769840,3255,3255,3255,3255,0
20230705,193400,510769840,3255,3255,3255,3255,0
20230705,193300,510769840,3255,3255,3255,3255,0
20230705,193200,510769840,3255,3255,3255,3255,0
20230705,193100,510769840,3255,3255,3255,3255,0
20230705,193000,510769840,3255,3255,3255,3255,0
20230705,192900,510769840,3255,3255,3255,3255,0
20230705,192800,510769840,3255,3255,3255,3255,0
20230705,192700,510769840,3255,3255,3255,3255,0
20230705,192600,510769840,3255,3255,3255,3255,0
20230705,192500,510769840,3255,3255,3255,3255,0
20230705,192400,510769840,3255,3255,3255,3255,0
20230705,192300,510769840,3255,3255,3255,3255,0
20230705,192200,510769840,3255,3255,3255,3255,0
20230705,192100,510769840,3255,3255,3255,3255,0
20230705,192000,510769840,3255,3255,3255,3255,0
20230705,191900,510769840,3255,3255,3255,3255,4760
20230705,191800,510769840,3255,3255,3255,3255,0
20230705,191700,510769840,3255,3255,3255,3255,0
20230705,191600,510769840,3255,3255,3255,3255,0
20230705,191500,510769840,3255,3255,3255,3255,0
20230705,191400,510769840,3255,3255,3255,3255,0
20230705,191300,510769840,3255,3255,3255,3255,0
20230705,191200,510769840,3255,3255,3255,3255,0
20230705,191100,510769840,3255,3255,3255,3255,0
20230705,191000,510769840,3255,3255,3255,3255,0
20230705,190900,510769840,3255,3255,3255,3255,0
20230705,190800,510769840,3255,3255,3255,3255,0
20230705,190700,510769840,3255,3255,3255,3255,0
20230705,190600,510769840,3255,3255,3255,3255,0
20230705,190500,510769840,3255,3255,3255,3255,0
20230705,190400,510769840,3255,3255,3255,3255,0
20230705,190300,510769840,3255,3255,3255,3255,0
20230705,190200,510769840,3255,3255,3255,3255,0
20230705,190100,510769840,3255,3255,3255,3255,0
20230705,190000,510769840,3255,3255,3255,3255,0
20230705,185900,510769840,3255,3255,3255,3255,0
20230705,185800,510769840,3255,3255,3255,3255,0
20230705,185700,510769840,3255,3255,3255,3255,0
20230705,185600,510769840,3255,3255,3255,3255,0
20230705,185500,510769840,3255,3255,3255,3255,0
20230705,185400,510769840,3255,3255,3255,3255,0
20230705,185300,510769840,3255,3255,3255,3255,0
20230705,185200,510769840,3255,3255,3255,3255,0
20230705,185100,510769840,3255,3255,3255,3255,0
20230705,185000,510769840,3255,3255,3255,3255,0
20230705,184900,510769840,3255,3255,3255,3255,4760
20230705,184800,510769840,3255,3255,3255,3255,0
20230705,184700,510769840,3255,3255,3255,3255,0
20230705,184600,510769840,3255,3255,3255,3255,0
20230705,184500,510769840,3255,3255,3255,3255,0
20230705,184400,510769840,3255,3255,3255,3255,0
20230705,184300,510769840,3255,3255,3255,3255,0
20230705,184200,510769840,3255,3255,3255,3255,0
20230705,184100,510769840,3255,3255,3255,3255,0
20230705,184000,510769840,3255,3255,3255,3255,0
20230705,183900,510769840,3255,3255,3255,3255,0
20230705,183800,510769840,3255,3255,3255,3255,0
20230705,183700,510769840,3255,3255,3255,3255,0
20230705,183600,510769840,3255,3255,3255,3255,0
20230705,183500,510769840,3255,3255,3255,3255,0
20230705,183400,510769840,3255,3255,3255,3255,0
20230705,183300,510769840,3255,3255,3255,3255,0
20230705,183200,510769840,3255,3255,3255,3255,0
20230705,183100,510769840,3255,3255,3255,3255,0
20230705,183000,510769840,3255,3255,3255,3255,0
20230705,182900,510769840,3255,3255,3255,3255,0
20230705,182800,510769840,3255,3255,3255,3255,0
20230705,182700,510769840,3255,3255,3255,3255,0
20230705,182600,510769840,3255,3255,3255,3255,0
20230705,182500,510769840,3255,3255,3255,3255,0
20230705,182400,510769840,3255,3255,3255,3255,0
20230705,182300,510769840,3255,3255,3255,3255,0
20230705,182200,510769840,3255,3255,3255,3255,0
20230705,182100,510769840,3255,3255,3255,3255,0
20230705,182000,510769840,3255,3255,3255,3255,0
20230705,181900,510769840,3255,3255,3255,3255,4760
20230705,181800,510769840,3255,3255,3255,3255,0
20230705,181700,510769840,3255,3255,3255,3255,0
20230705,181600,510769840,3255,3255,3255,3255,0
20230705,181500,510769840,3255,3255,3255,3255,0
20230705,181400,510769840,3255,3255,3255,3255,0
20230705,181300,510769840,3255,3255,3255,3255,0
20230705,181200,510769840,3255,3255,3255,3255,0
20230705,181100,510769840,3255,3255,3255,3255,0
20230705,181000,510769840,3255,3255,3255,3255,0
20230705,180900,510769840,3255,3255,3255,3255,0
20230705,180800,510769840,3255,3255,3255,3255,0
20230705,180700,510769840,3255,3255,3255,3255,0
20230705,180600,510769840,3255,3255,3255,3255,0
20230705,180500,510769840,3255,3255,3255,3255,0
20230705,180400,510769840,3255,3255,3255,3255,0
20230705,180300,510769840,3255,3255,3255,3255,0
20230705,180200,510769840,3255,3255,3255,3255,0
20230705,180100,510769840,3255,3255,3255,3255,0
20230705,180000,510769840,3255,3255,3255,3255,0
20230705,175900,510769840,3255,3255,3255,3255,0
20230705,175800,510769840,3255,3255,3255,3255,0
20230705,175700,510769840,3255,3255,3255,3255,0
20230705,175600,510769840,3255,3255,3255,3255,0
20230705,175500,510769840,3255,3255,3255,3255,0
20230705,175400,510769840,3255,3255,3255,3255,0
20230705,175300,510769840,3255,3255,3255,3255,0
20230705,175200,510769840,3255,3255,3255,3255,0
20230705,175100,510769840,3255,3255,3255,3255,0
20230705,175000,510769840,3255,3255,3255,3255,0
20230705,174900,510769840,3255,3255,3255,3255,4760
20230705,174800,510769840,3255,3255,3255,3255,0
20230705,174700,510769840,3255,3255,3255,3255,0
20230705,174600,510769840,3255,3255,3255,3255,0
20230705,174500,510769840,3255,3255,3255,3255,0
20230705,174400,510769840,3255,3255,3255,3255,0
20230705,174300,510769840,3255,3255,3255,3255,0
20230705,174200,510769840,3255,3255,3255,3255,0
20230705,174100,510769840,3255,3255,3255,3255,0
20230705,174000,510769840,3255,3255,3255,3255,0
20230705,173900,510769840,3255,3255,3255,3255,0
20230705,173800,510769840,3255,3255,3255,3255,0
20230705,173700,510769840,3255,3255,3255,3255,0
20230705,173600,510769840,3255,3255,3255,3255,0
20230705,173500,510769840,3255,3255,3255,3255,0
20230705,173400,510769840,3255,3255,3255,3255,0
20230705,173300,510769840,3255,3255,3255,3255,0
20230705,173200,510769840,3255,3255,3255,3255,0
20230705,173100,510769840,3255,3255,3255,3255,0
20230705,173000,510769840,3255,3255,3255,3255,0
20230705,172900,510769840,3255,3255,3255,3255,0
20230705,172800,510769840,3255,3255,3255,3255,0
20230705,172700,510769840,3255,3255,3255,3255,0
20230705,172600,510769840,3255,3255,3255,3255,0
20230705,172500,510769840,3255,3255,3255,3255,0
20230705,172400,510769840,3255,3255,3255,3255,0
20230705,172300,510769840,3255,3255,3255,3255,0
20230705,172200,510769840,3255,3255,3255,3255,0
20230705,172100,510769840,3255,3255,3255,3255,0
20230705,172000,510769840,3255,3255,3255,3255,0
20230705,171900,510769840,3255,3255,3255,3255,4760
20230705,171800,510769840,3255,3255,3255,3255,0
20230705,171700,510769840,3255,3255,3255,3255,0
20230705,171600,510769840,3255,3255,3255,3255,0
20230705,171500,510769840,3255,3255,3255,3255,0
20230705,171400,510769840,3255,3255,3255,3255,0
20230705,171300,510769840,3255,3255,3255,3255,0
20230705,171200,510769840,3255,3255,3255,3255,0
20230705,171100,510769840,3255,3255,3255,3255,0
20230705,171000,510769840,3255,3255,3255,3255,0
20230705,170900,510769840,3255,3255,3255,3255,0
20230705,170800,510769840,3255,3255,3255,3255,0
20230705,170700,510769840,3255,3255,3255,3255,0
20230705,170600,510769840,3255,3255,3255,3255,0
20230705,170500,510769840,3255,3255,3255,3255,0
20230705,170400,510769840,3255,3255,3255,3255,0
20230705,170300,510769840,3255,3255,3255,3255,0
20230705,170200,510769840,3255,3255,3255,3255,0
20230705,170100,510769840,3255,3255,3255,3255,0
20230705,170000,510769840,3255,3255,3255,3255,0
20230705,165900,510769840,3255,3255,3255,3255,0
20230705,165800,510769840,3255,3255,3255,3255,0
20230705,165700,510769840,3255,3255,3255,3255,0
20230705,165600,510769840,3255,3255,3255,3255,0
20230705,165500,510769840,3255,3255,3255,3255,0
20230705,165400,510769840,3255,3255,3255,3255,0
20230705,165300,510769840,3255,3255,3255,3255,0
20230705,165200,510769840,3255,3255,3255,3255,0
20230705,165100,510769840,3255,3255,3255,3255,0
20230705,165000,510769840,3255,3255,3255,3255,0
20230705,164900,510769840,3255,3255,3255,3255,4760
20230705,164800,510769840,3255,3255,3255,3255,0
20230705,164700,510769840,3255,3255,3255,3255,0
20230705,164600,510769840,3255,3255,3255,3255,0
20230705,164500,510769840,3255,3255,3255,3255,0
20230705,164400,510769840,3255,3255,3255,3255,0
20230705,164300,510769840,3255,3255,3255,3255,0
20230705,164200,510769840,3255,3255,3255,3255,0
20230705,164100,510769840,3255,3255,3255,3255,0
20230705,164000,510769840,3255,3255,3255,3255,0
20230705,163900,510769840,3255,3255,3255,3255,0
20230705,163800,510769840,3255,3255,3255,3255,0
20230705,163700,510769840,3255,3255,3255,3255,0
20230705,163600,510769840,3255,3255,3255,3255,0
20230705,163500,510769840,3255,3255,3255,3255,0
20230705,163400,510769840,3255,3255,3255,3255,0
20230705,163300,510769840,3255,3255,3255,3255,0
20230705,163200,510769840,3255,3255,3255,3255,0
20230705,163100,510769840,3255,3255,3255,3255,0
20230705,163000,510769840,3255,3255,3255,3255,0
20230705,162900,510769840,3255,3255,3255,3255,0
20230705,162800,510769840,3255,3255,3255,3255,0
20230705,162700,510769840,3255,3255,3255,3255,0
20230705,162600,510769840,3255,3255,3255,3255,0
20230705,162500,510769840,3255,3255,3255,3255,0
20230705,162400,510769840,3255,3255,3255,3255,0
20230705,162300,510769840,3255,3255,3255,3255,0
20230705,162200,510769840,3255,3255,3255,3255,0
20230705,162100,510769840,3255,3255,3255,3255,0
20230705,162000,510769840,3255,3255,3255,3255,0
20230705,161900,510769840,3255,3255,3255,3255,4760
20230705,161800,510769840,3255,3255,3255,3255,0
20230705,161700,510769840,3255,3255,3255,3255,0
20230705,161600,510769840,3255,3255,3255,3255,0
20230705,161500,510769840,3255,3255,3255,3255,0
20230705,161400,510769840,3255,3255,3255,3255,0
20230705,161300,510769840,3255,3255,3255,3255,0
20230705,161200,510769840,3255,3255,3255,3255,0
20230705,161100,510769840,3255,3255,3255,3255,0
20230705,161000,510769840,3255,3255,3255,3255,0
20230705,160900,510769840,3255,3255,3255,3255,0
20230705,160800,510769840,3255,3255,3255,3255,0
20230705,160700,510769840,3255,3255,3255,3255,0
20230705,160600,510769840,3255,3255,3255,3255,0
20230705,160500,510769840,3255,3255,3255,3255,0
20230705,160400,510769840,3255,3255,3255,3255,0
20230705,160300,510769840,3255,3255,3255,3255,0
20230705,160200,510769840,3255,3255,3255,3255,0
20230705,160100,510769840,3255,3255,3255,3255,0
20230705,160000,510769840,3255,3255,3255,3255,0
20230705,155900,510769840,3255,3255,3255,3255,0
20230705,155800,510769840,3255,3255,3255,3255,0
20230705,155700,510769840,3255,3255,3255,3255,0
20230705,155600,510769840,3255,3255,3255,3255,0
20230705,155500,510769840,3255,3255,3255,3255,0
20230705,155400,510769840,3255,3255,3255,3255,0
20230705,155300,510769840,3255,3255,3255,3255,0
20230705,155200,510769840,3255,3255,3255,3255,0
20230705,155100,510769840,3255,3255,3255,3255,0
20230705,155000,510769840,3255,3255,3255,3255,0
20230705,154900,510769840,3255,3255,3255,3255,4760
20230705,154800,510769840,3255,3255,3255,3255,0
20230705,154700,510769840,3255,3255,3255,3255,0
20230705,154600,510769840,3255,3255,3255,3255,0
20230705,154500,510769840,3255,3255,3255,3255,0
20230705,154400,510769840,3255,3255,3255,3255,0
20230705,154300,510769840,3255,3255,3255,3255,0
20230705,154200,510769840,3255,3255,3255,3255,0
20230705,154100,510769840,3255,3255,3255,3255,0
20230705,154000,510769840,3255,3255,3255,3255,0
20230705,153900,510769840,3255,3255,3255,3255,0
20230705,153800,510769840,3255,3255,3255,3255,0
20230705,153700,510769840,3255,3255,3255,3255,0
20230705,153600,510769840,3255,3255,3255,3255,0
20230705,153500,510769840,3255,3255,3255,3255,0
20230705,153400,510769840,3255,3255,3255,3255,0
20230705,153300,510769840,3255,3255,3255,3255,0
20230705,153200,510769840,3255,3255,3255,3255,0
20230705,153100,510769840,3255,3255,3255,3255,0
20230705,153000,510769840,3255,3255,3255,3255,4760
20230705,152900,495276040,3240,3240,3240,3240,0
20230705,152800,495276040,3240,3240,3240,3240,0
20230705,152700,495276040,3240,3240,3240,3240,0
20230705,152600,495276040,3240,3240,3240,3240,0
20230705,152500,495276040,3240,3240,3240,3240,0
20230705,152400,495276040,3240,3240,3240,3240,0
20230705,152300,495276040,3240,3240,3240,3240,0
20230705,152200,495276040,3240,3240,3240,3240,0
20230705,152100,495276040,3240,3240,3240,3240,0
20230705,152000,495276040,3240,3240,3240,3240,0
20230705,151900,495276040,3240,3240,3240,3240,0
20230705,151800,495276040,3240,3240,3240,3240,368
20230705,151700,494083720,3250,3250,3250,3250,503
20230705,151600,492448970,3250,3250,3250,3240,1308
20230705,151500,488209325,3245,3245,3250,3245,202
20230705,151400,487553830,3245,3245,3245,3245,300
20230705,151300,486580330,3245,3245,3245,3245,584
20230705,151200,484685250,3245,3245,3245,3245,0
20230705,151100,484685250,3245,3245,3245,3245,32
20230705,151000,484581410,3245,3245,3245,3245,0
20230705,150900,484581410,3245,3245,3245,3245,0
20230705,150800,484581410,3245,3245,3245,3245,8
20230705,150700,484555450,3250,3250,3250,3250,0
20230705,150600,484555450,3250,3240,3250,3240,103
20230705,150500,484220720,3240,3240,3240,3240,0
20230705,150400,484220720,3240,3240,3240,3240,168
20230705,150300,483676400,3240,3240,3240,3240,0
20230705,150200,483676400,3240,3240,3240,3240,3
20230705,150100,483666680,3250,3250,3250,3250,0
20230705,150000,483666680,3250,3250,3250,3250,0
20230705,145900,483666680,3250,3250,3250,3250,0
20230705,145800,483666680,3250,3250,3250,3250,5
20230705,145700,483650430,3250,3250,3250,3250,10
20230705,145600,483617930,3235,3245,3245,3235,563
20230705,145500,481796035,3250,3250,3250,3250,0
20230705,145400,481796035,3250,3250,3250,3250,30
20230705,145300,481698535,3250,3250,3250,3250,0
20230705,145200,481698535,3250,3250,3250,3250,7
20230705,145100,481675785,3245,3245,3245,3245,11
20230705,145000,481640090,3245,3245,3245,3245,0
20230705,144900,481640090,3245,3250,3250,3245,112
20230705,144800,481276095,3250,3245,3250,3245,2559
20230705,144700,472964005,3245,3245,3245,3245,2
20230705,144600,472957515,3230,3230,3230,3230,0
20230705,144500,472957515,3230,3230,3230,3230,0
20230705,144400,472957515,3230,3235,3235,3230,2000
20230705,144300,466487845,3235,3235,3235,3235,0
20230705,144200,466487845,3235,3240,3240,3235,70
20230705,144100,466261195,3250,3245,3250,3245,9
20230705,144000,466231970,3250,3250,3250,3250,0
20230705,143900,466231970,3250,3250,3250,3250,0
20230705,143800,466231970,3250,3240,3250,3240,21
20230705,143700,466163730,3225,3235,3235,3225,6150
20230705,143600,446300370,3235,3235,3235,3235,0
20230705,143500,446300370,3235,3245,3245,3235,4100
20230705,143400,433025330,3245,3245,3245,3245,302
20230705,143300,432045340,3250,3250,3250,3250,0
20230705,143200,432045340,3250,3250,3250,3250,0
20230705,143100,432045340,3250,3250,3250,3250,0
20230705,143000,432045340,3250,3250,3250,3250,267
20230705,142900,431177590,3250,3250,3250,3250,0
20230705,142800,431177590,3250,3250,3250,3250,50
20230705,142700,431015090,3250,3250,3250,3250,1
20230705,142600,431011840,3245,3245,3245,3245,58
20230705,142500,430823630,3245,3245,3245,3240,1200
20230705,142400,426929650,3245,3250,3250,3245,982
20230705,142300,423738325,3250,3250,3255,3250,974
20230705,142200,420570325,3250,3250,3250,3250,57
20230705,142100,420385075,3255,3245,3255,3245,882
20230705,142000,417520305,3245,3245,3245,3245,673
20230705,141900,415336420,3245,3250,3250,3245,549
20230705,141800,413552265,3245,3245,3245,3245,0
20230705,141700,413552265,3245,3245,3245,3245,2
20230705,141600,413545775,3250,3245,3250,3245,55
20230705,141500,413367120,3245,3245,3245,3245,4
20230705,141400,413354140,3245,3245,3245,3240,515
20230705,141300,411682975,3235,3235,3235,3235,550
20230705,141200,409903725,3230,3230,3230,3230,0
20230705,141100,409903725,3230,3245,3245,3230,2311
20230705,141000,402431510,3245,3240,3245,3240,71
20230705,140900,402201370,3240,3250,3250,3240,1360
20230705,140800,397793960,3255,3260,3260,3255,178
20230705,140700,397213695,3260,3260,3260,3260,1
20230705,140600,397210435,3260,3255,3260,3255,2
20230705,140500,397203920,3225,3225,3225,3225,0
20230705,140400,397203920,3225,3240,3240,3225,6337
20230705,140300,376712785,3240,3245,3245,3235,2578
20230705,140200,368359120,3250,3265,3265,3245,273
20230705,140100,367472540,3270,3265,3270,3265,3005
20230705,140000,357661135,3265,3250,3265,3250,3551
20230705,135900,346101600,3255,3250,3255,3245,6792
20230705,135800,324024585,3250,3270,3270,3220,12910
20230705,135700,282006485,3285,3285,3285,3285,0
20230705,135600,282006485,3285,3285,3285,3285,0
20230705,135500,282006485,3285,3285,3285,3285,0
20230705,135400,282006485,3285,3285,3285,3285,1
20230705,135300,282003200,3270,3270,3270,3270,0
20230705,135200,282003200,3270,3275,3275,3270,5577
20230705,135100,263756485,3280,3280,3285,3280,352
20230705,135000,262601920,3285,3285,3285,3285,0
20230705,134900,262601920,3285,3285,3285,3285,0
20230705,134800,262601920,3285,3285,3285,3285,0
20230705,134700,262601920,3285,3285,3285,3285,3
20230705,134600,262592065,3285,3285,3285,3285,1
20230705,134500,262588780,3285,3280,3285,3280,31
20230705,134400,262487095,3280,3275,3280,3275,1200
20230705,134300,258555095,3275,3275,3275,3275,134
20230705,134200,258116245,3275,3275,3275,3275,250
20230705,134100,257297495,3285,3285,3285,3285,2
20230705,134000,257290925,3290,3290,3290,3290,0
20230705,133900,257290925,3290,3290,3290,3290,0
20230705,133800,257290925,3290,3290,3290,3290,0
20230705,133700,257290925,3290,3290,3290,3290,0
20230705,133600,257290925,3290,3290,3290,3290,1
20230705,133500,257287635,3270,3270,3270,3270,0
20230705,133400,257287635,3270,3280,3280,3270,10000
20230705,133300,224545045,3290,3290,3290,3290,0
20230705,133200,224545045,3290,3290,3290,3290,0
20230705,133100,224545045,3290,3280,3290,3280,8
20230705,133000,224518795,3285,3285,3285,3285,0
20230705,132900,224518795,3285,3285,3285,3285,0
20230705,132800,224518795,3285,3285,3285,3285,0
20230705,132700,224518795,3285,3285,3285,3285,500
20230705,132600,222876295,3285,3285,3285,3285,0
20230705,132500,222876295,3285,3285,3285,3285,88
20230705,132400,222587215,3280,3280,3280,3280,0
20230705,132300,222587215,3280,3280,3280,3280,0
20230705,132200,222587215,3280,3280,3280,3280,3230
20230705,132100,211992815,3290,3290,3290,3290,0
20230705,132000,211992815,3290,3290,3290,3290,1
20230705,131900,211989525,3290,3290,3290,3290,0
20230705,131800,211989525,3290,3290,3290,3290,1
20230705,131700,211986235,3280,3280,3280,3280,50
20230705,131600,211822235,3285,3285,3285,3285,246
20230705,131500,211014125,3290,3290,3290,3290,0
20230705,131400,211014125,3290,3290,3290,3290,0
20230705,131300,211014125,3290,3290,3290,3290,0
20230705,131200,211014125,3290,3290,3290,3290,309
20230705,131100,209997515,3290,3290,3290,3290,0
20230705,131000,209997515,3290,3290,3290,3290,0
20230705,130900,209997515,3290,3285,3290,3285,13
20230705,130800,209954800,3290,3290,3290,3290,11
20230705,130700,209918610,3280,3285,3285,3280,231
20230705,130600,209159855,3290,3290,3290,3290,100
20230705,130500,208830855,3290,3290,3295,3290,10
20230705,130400,208797950,3295,3295,3295,3295,0
20230705,130300,208797950,3295,3295,3295,3295,1
20230705,130200,208794655,3290,3290,3290,3290,1390
20230705,130100,204221555,3290,3290,3290,3290,1000
20230705,130000,200931555,3295,3295,3295,3295,160
20230705,125900,200404355,3300,3300,3300,3300,0
20230705,125800,200404355,3300,3300,3300,3300,1
20230705,125700,200401055,3300,3300,3300,3300,0
20230705,125600,200401055,3300,3295,3300,3295,31
20230705,125500,200298905,3300,3300,3300,3300,0
20230705,125400,200298905,3300,3300,3300,3300,0
20230705,125300,200298905,3300,3300,3300,3300,0
20230705,125200,200298905,3300,3295,3300,3295,4
20230705,125100,200285720,3290,3290,3290,3290,737
20230705,125000,197860990,3290,3290,3290,3290,100
20230705,124900,197531990,3290,3290,3290,3290,163
20230705,124800,196995720,3300,3300,3300,3300,1
20230705,124700,196992420,3295,3295,3295,3295,0
20230705,124600,196992420,3295,3295,3295,3295,30
20230705,124500,196893570,3295,3295,3295,3295,10
20230705,124400,196860620,3295,3295,3295,3295,10
20230705,124300,196827670,3295,3295,3295,3295,0
20230705,124200,196827670,3295,3290,3295,3290,1224
20230705,124100,192795530,3285,3285,3285,3285,0
20230705,124000,192795530,3285,3285,3285,3285,600
20230705,123900,190824530,3290,3290,3290,3290,7
20230705,123800,190801500,3295,3295,3295,3295,0
20230705,123700,190801500,3295,3295,3295,3295,0
20230705,123600,190801500,3295,3295,3295,3295,0
20230705,123500,190801500,3295,3295,3295,3295,0
20230705,123400,190801500,3295,3295,3295,3295,0
20230705,123300,190801500,3295,3295,3295,3295,308
20230705,123200,189786640,3295,3295,3295,3295,0
20230705,123100,189786640,3295,3295,3295,3295,0
20230705,123000,189786640,3295,3295,3295,3295,0
20230705,122900,189786640,3295,3295,3295,3295,0
20230705,122800,189786640,3295,3295,3295,3295,0
20230705,122700,189786640,3295,3295,3295,3295,0
20230705,122600,189786640,3295,3295,3295,3295,1
20230705,122500,189783345,3290,3290,3290,3290,23
20230705,122400,189707675,3295,3295,3295,3295,0
20230705,122300,189707675,3295,3295,3295,3295,0
20230705,122200,189707675,3295,3295,3295,3295,0
20230705,122100,189707675,3295,3295,3295,3295,0
20230705,122000,189707675,3295,3295,3295,3295,0
20230705,121900,189707675,3295,3295,3295,3295,10
20230705,121800,189674725,3295,3295,3295,3295,0
20230705,121700,189674725,3295,3295,3295,3295,0
20230705,121600,189674725,3295,3295,3295,3295,0
20230705,121500,189674725,3295,3295,3295,3295,0
20230705,121400,189674725,3295,3295,3295,3295,0
20230705,121300,189674725,3295,3295,3295,3295,5
20230705,121200,189658250,3285,3285,3285,3285,0
20230705,121100,189658250,3285,3285,3285,3285,0
20230705,121000,189658250,3285,3285,3285,3285,0
20230705,120900,189658250,3285,3285,3285,3285,154
20230705,120800,189152360,3285,3285,3285,3285,150
20230705,120700,188659610,3285,3285,3285,3285,0
20230705,120600,188659610,3285,3285,3285,3285,41
20230705,120500,188524925,3285,3285,3285,3285,18
20230705,120400,188465795,3280,3285,3285,3280,1637
20230705,120300,183093250,3285,3285,3285,3285,0
20230705,120200,183093250,3285,3285,3285,3285,864
20230705,120100,180255010,3285,3285,3285,3285,136
20230705,120000,179808250,3285,3285,3285,3285,865
20230705,115900,176966725,3285,3285,3285,3285,0
20230705,115800,176966725,3285,3285,3285,3285,135
20230705,115700,176523250,3285,3285,3285,3285,0
20230705,115600,176523250,3285,3285,3285,3285,0
20230705,115500,176523250,3285,3285,3285,3285,1000
20230705,115400,173238250,3280,3285,3285,3280,13
20230705,115300,173195585,3280,3280,3280,3280,0
20230705,115200,173195585,3280,3280,3280,3280,0
20230705,115100,173195585,3280,3280,3280,3280,0
20230705,115000,173195585,3280,3290,3290,3280,1012
20230705,114900,169875225,3290,3290,3290,3290,1
20230705,114800,169871935,3285,3285,3285,3285,0
20230705,114700,169871935,3285,3285,3285,3280,1036
20230705,114600,166468770,3285,3285,3285,3285,0
20230705,114500,166468770,3285,3285,3285,3285,856
20230705,114400,163656810,3285,3285,3285,3285,1070
20230705,114300,160141860,3290,3290,3290,3290,0
20230705,114200,160141860,3290,3290,3290,3290,31
20230705,114100,160039870,3290,3290,3290,3290,30
20230705,114000,159941170,3290,3290,3290,3290,0
20230705,113900,159941170,3290,3290,3290,3290,12
20230705,113800,159901690,3290,3290,3290,3290,18
20230705,113700,159842470,3290,3290,3290,3290,200
20230705,113600,159184470,3290,3290,3290,3290,0
20230705,113500,159184470,3290,3290,3290,3290,0
20230705,113400,159184470,3290,3290,3290,3290,281
20230705,113300,158259980,3290,3290,3290,3290,0
20230705,113200,158259980,3290,3290,3290,3290,13
20230705,113100,158217210,3295,3295,3295,3295,0
20230705,113000,158217210,3295,3295,3295,3295,0
20230705,112900,158217210,3295,3295,3295,3295,50
20230705,112800,158052460,3295,3295,3295,3295,5
20230705,112700,158035985,3295,3295,3295,3295,10
20230705,112600,158003035,3295,3290,3295,3285,101
20230705,112500,157671185,3285,3285,3285,3285,0
20230705,112400,157671185,3285,3290,3290,3285,2000
20230705,112300,151096695,3295,3295,3295,3295,1
20230705,112200,151093400,3290,3295,3295,3290,619
20230705,112100,149056840,3300,3300,3300,3300,0
20230705,112000,149056840,3300,3300,3300,3300,0
20230705,111900,149056840,3300,3300,3300,3300,0
20230705,111800,149056840,3300,3300,3300,3300,0
20230705,111700,149056840,3300,3300,3300,3300,0
20230705,111600,149056840,3300,3300,3300,3300,0
20230705,111500,149056840,3300,3300,3300,3300,0
20230705,111400,149056840,3300,3300,3300,3300,0
20230705,111300,149056840,3300,3300,3300,3300,0
20230705,111200,149056840,3300,3300,3300,3300,0
20230705,111100,149056840,3300,3300,3300,3300,0
20230705,111000,149056840,3300,3300,3300,3300,0
20230705,110900,149056840,3300,3295,3300,3295,34
20230705,110800,148944805,3300,3285,3300,3285,1642
20230705,110700,143541140,3295,3295,3295,3295,46
20230705,110600,143389570,3290,3290,3290,3290,1000
20230705,110500,140099570,3295,3295,3295,3295,0
20230705,110400,140099570,3295,3295,3295,3295,0
20230705,110300,140099570,3295,3295,3295,3295,0
20230705,110200,140099570,3295,3295,3295,3295,0
20230705,110100,140099570,3295,3290,3295,3290,11
20230705,110000,140063375,3285,3285,3285,3285,0
20230705,105900,140063375,3285,3285,3285,3285,0
20230705,105800,140063375,3285,3285,3285,3285,30
20230705,105700,139964825,3285,3285,3285,3285,0
20230705,105600,139964825,3285,3285,3285,3285,0
20230705,105500,139964825,3285,3285,3285,3285,0
20230705,105400,139964825,3285,3285,3285,3285,5
20230705,105300,139948400,3280,3295,3295,3280,2290
20230705,105200,132418620,3295,3295,3295,3295,0
20230705,105100,132418620,3295,3295,3295,3295,0
20230705,105000,132418620,3295,3295,3295,3295,9
20230705,104900,132388965,3300,3300,3300,3300,0
20230705,104800,132388965,3300,3300,3300,3300,50
20230705,104700,132223965,3300,3300,3300,3300,1
20230705,104600,132220665,3295,3295,3295,3295,24
20230705,104500,132141585,3295,3295,3295,3295,0
20230705,104400,132141585,3295,3295,3295,3295,0
20230705,104300,132141585,3295,3295,3295,3295,168
20230705,104200,131588025,3295,3295,3295,3295,0
20230705,104100,131588025,3295,3295,3295,3295,0
20230705,104000,131588025,3295,3295,3295,3295,51
20230705,103900,131419980,3295,3295,3295,3295,1
20230705,103800,131416685,3290,3290,3290,3290,0
20230705,103700,131416685,3290,3290,3290,3290,43
20230705,103600,131275215,3290,3295,3295,3290,102
20230705,103500,130939610,3300,3300,3300,3300,0
20230705,103400,130939610,3300,3300,3300,3300,0
20230705,103300,130939610,3300,3300,3300,3300,100
20230705,103200,130609610,3300,3300,3300,3300,0
20230705,103100,130609610,3300,3300,3300,3300,0
20230705,103000,130609610,3300,3300,3300,3300,0
20230705,102900,130609610,3300,3290,3300,3290,3
20230705,102800,130599730,3300,3300,3300,3300,0
20230705,102700,130599730,3300,3300,3300,3300,0
20230705,102600,130599730,3300,3300,3300,3300,10
20230705,102500,130566730,3300,3300,3300,3300,0
20230705,102400,130566730,3300,3300,3300,3300,0
20230705,102300,130566730,3300,3300,3300,3300,172
20230705,102200,129999130,3280,3280,3280,3280,110
20230705,102100,129638330,3300,3300,3300,3300,0
20230705,102000,129638330,3300,3300,3300,3300,0
20230705,101900,129638330,3300,3280,3300,3280,1501
20230705,101800,124715030,3280,3280,3280,3280,0
20230705,101700,124715030,3280,3285,3285,3280,217
20230705,101600,124002970,3300,3300,3300,3300,50
20230705,101500,123837970,3305,3305,3305,3305,1
20230705,101400,123834665,3280,3300,3305,3280,321
20230705,101300,122781360,3300,3300,3300,3300,1
20230705,101200,122778060,3275,3290,3290,3275,1000
20230705,101100,119497660,3290,3290,3290,3290,776
20230705,101000,116944620,3290,3290,3290,3280,6519
20230705,100900,95548105,3290,3290,3290,3290,0
20230705,100800,95548105,3290,3295,3295,3290,3500
20230705,100700,84027710,3295,3295,3295,3295,156
20230705,100600,83513690,3295,3295,3295,3295,1000
20230705,100500,80218690,3295,3305,3305,3295,591
20230705,100400,78270380,3305,3300,3305,3300,21
20230705,100300,78201075,3305,3305,3305,3305,2
20230705,100200,78194465,3305,3305,3305,3305,0
20230705,100100,78194465,3305,3305,3305,3305,0
20230705,100000,78194465,3305,3305,3305,3305,0
20230705,095900,78194465,3305,3305,3305,3305,1
20230705,095800,78191160,3295,3295,3295,3295,1100
20230705,095700,74566660,3305,3305,3305,3305,1
20230705,095600,74563355,3295,3295,3295,3295,94
20230705,095500,74253625,3305,3305,3305,3305,1
20230705,095400,74250320,3305,3305,3305,3305,0
20230705,095300,74250320,3305,3305,3305,3305,0
20230705,095200,74250320,3305,3305,3305,3305,0
20230705,095100,74250320,3305,3305,3305,3305,0
20230705,095000,74250320,3305,3305,3305,3305,0
20230705,094900,74250320,3305,3295,3305,3295,165
20230705,094800,73705995,3305,3305,3305,3305,0
20230705,094700,73705995,3305,3290,3305,3290,1002
20230705,094600,70409400,3290,3295,3295,3290,1458
20230705,094500,65610840,3295,3295,3295,3295,0
20230705,094400,65610840,3295,3295,3295,3295,214
20230705,094300,64905710,3290,3290,3290,3290,0
20230705,094200,64905710,3290,3300,3300,3290,1000
20230705,094100,61610565,3305,3305,3305,3305,0
20230705,094000,61610565,3305,3300,3305,3300,1827
20230705,093900,55581375,3300,3305,3305,3300,2
20230705,093800,55574770,3300,3300,3300,3300,115
20230705,093700,55195270,3300,3300,3300,3300,1000
20230705,093600,51895270,3305,3305,3305,3305,100
20230705,093500,51564770,3300,3300,3300,3300,0
20230705,093400,51564770,3300,3300,3300,3300,500
20230705,093300,49914770,3300,3310,3310,3300,834
20230705,093200,47158715,3305,3305,3305,3305,101
20230705,093100,46824910,3305,3310,3310,3305,1295
20230705,093000,42543460,3310,3305,3310,3305,1476
20230705,092900,37660280,3305,3305,3305,3305,5
20230705,092800,37643755,3305,3310,3310,3305,56
20230705,092700,37458470,3310,3310,3310,3310,19
20230705,092600,37395580,3305,3310,3310,3305,248
20230705,092500,36575920,3315,3310,3315,3305,403
20230705,092400,35243810,3325,3325,3325,3325,0
20230705,092300,35243810,3325,3315,3325,3305,1302
20230705,092200,30935590,3325,3310,3325,3310,494
20230705,092100,29300420,3310,3310,3310,3310,500
20230705,092000,27645420,3320,3325,3325,3320,22
20230705,091900,27572280,3330,3330,3330,3330,0
20230705,091800,27572280,3330,3330,3330,3330,1
20230705,091700,27568950,3325,3325,3325,3325,0
20230705,091600,27568950,3325,3325,3325,3325,3200
20230705,091500,16928950,3325,3305,3325,3305,660
20230705,091400,14747450,3305,3310,3310,3305,71
20230705,091300,14512765,3325,3325,3325,3325,5
20230705,091200,14496140,3325,3325,3325,3325,38
20230705,091100,14369790,3325,3325,3325,3325,0
20230705,091000,14369790,3325,3325,3325,3325,0
20230705,090900,14369790,3325,3325,3325,3325,300
20230705,090800,13372290,3330,3330,3330,3330,0
20230705,090700,13372290,3330,3330,3330,3330,0
20230705,090600,13372290,3330,3330,3330,3330,0
20230705,090500,13372290,3330,3330,3330,3330,150
20230705,090400,12872790,3330,3330,3330,3330,0
20230705,090300,12872790,3330,3325,3330,3325,605
20230705,090200,10858230,3300,3300,3300,3300,524
20230705,090100,9129030,3300,3325,3325,3300,2433
20230705,090000,1087180,3330,3335,3335,3330,326