KissMeData/002290/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,183500,253153160,3490,3490,3490,3490,292
20230717,183400,253153160,3490,3490,3490,3490,0
20230717,183300,253153160,3490,3490,3490,3490,0
20230717,183200,253153160,3490,3490,3490,3490,0
20230717,183100,253153160,3490,3490,3490,3490,0
20230717,183000,253153160,3490,3490,3490,3490,0
20230717,182900,253153160,3490,3490,3490,3490,0
20230717,182800,253153160,3490,3490,3490,3490,0
20230717,182700,253153160,3490,3490,3490,3490,0
20230717,182600,253153160,3490,3490,3490,3490,0
20230717,182500,253153160,3490,3490,3490,3490,0
20230717,182400,253153160,3490,3490,3490,3490,0
20230717,182300,253153160,3490,3490,3490,3490,0
20230717,182200,253153160,3490,3490,3490,3490,0
20230717,182100,253153160,3490,3490,3490,3490,0
20230717,182000,253153160,3490,3490,3490,3490,0
20230717,181900,253153160,3490,3490,3490,3490,0
20230717,181800,253153160,3490,3490,3490,3490,0
20230717,181700,253153160,3490,3490,3490,3490,0
20230717,181600,253153160,3490,3490,3490,3490,0
20230717,181500,253153160,3490,3490,3490,3490,0
20230717,181400,253153160,3490,3490,3490,3490,0
20230717,181300,253153160,3490,3490,3490,3490,0
20230717,181200,253153160,3490,3490,3490,3490,0
20230717,181100,253153160,3490,3490,3490,3490,0
20230717,181000,253153160,3490,3490,3490,3490,0
20230717,180900,253153160,3490,3490,3490,3490,0
20230717,180800,253153160,3490,3490,3490,3490,0
20230717,180700,253153160,3490,3490,3490,3490,0
20230717,180600,253153160,3490,3490,3490,3490,0
20230717,180500,253153160,3490,3490,3490,3490,292
20230717,180400,253153160,3490,3490,3490,3490,0
20230717,180300,253153160,3490,3490,3490,3490,0
20230717,180200,253153160,3490,3490,3490,3490,0
20230717,180100,253153160,3490,3490,3490,3490,0
20230717,180000,253153160,3490,3490,3490,3490,0
20230717,175900,253153160,3490,3490,3490,3490,0
20230717,175800,253153160,3490,3490,3490,3490,0
20230717,175700,253153160,3490,3490,3490,3490,0
20230717,175600,253153160,3490,3490,3490,3490,0
20230717,175500,253153160,3490,3490,3490,3490,0
20230717,175400,253153160,3490,3490,3490,3490,0
20230717,175300,253153160,3490,3490,3490,3490,0
20230717,175200,253153160,3490,3490,3490,3490,0
20230717,175100,253153160,3490,3490,3490,3490,0
20230717,175000,253153160,3490,3490,3490,3490,0
20230717,174900,253153160,3490,3490,3490,3490,0
20230717,174800,253153160,3490,3490,3490,3490,0
20230717,174700,253153160,3490,3490,3490,3490,0
20230717,174600,253153160,3490,3490,3490,3490,0
20230717,174500,253153160,3490,3490,3490,3490,0
20230717,174400,253153160,3490,3490,3490,3490,0
20230717,174300,253153160,3490,3490,3490,3490,0
20230717,174200,253153160,3490,3490,3490,3490,0
20230717,174100,253153160,3490,3490,3490,3490,0
20230717,174000,253153160,3490,3490,3490,3490,0
20230717,173900,253153160,3490,3490,3490,3490,0
20230717,173800,253153160,3490,3490,3490,3490,0
20230717,173700,253153160,3490,3490,3490,3490,0
20230717,173600,253153160,3490,3490,3490,3490,0
20230717,173500,253153160,3490,3490,3490,3490,292
20230717,173400,253153160,3490,3490,3490,3490,0
20230717,173300,253153160,3490,3490,3490,3490,0
20230717,173200,253153160,3490,3490,3490,3490,0
20230717,173100,253153160,3490,3490,3490,3490,0
20230717,173000,253153160,3490,3490,3490,3490,0
20230717,172900,253153160,3490,3490,3490,3490,0
20230717,172800,253153160,3490,3490,3490,3490,0
20230717,172700,253153160,3490,3490,3490,3490,0
20230717,172600,253153160,3490,3490,3490,3490,0
20230717,172500,253153160,3490,3490,3490,3490,0
20230717,172400,253153160,3490,3490,3490,3490,0
20230717,172300,253153160,3490,3490,3490,3490,0
20230717,172200,253153160,3490,3490,3490,3490,0
20230717,172100,253153160,3490,3490,3490,3490,0
20230717,172000,253153160,3490,3490,3490,3490,0
20230717,171900,253153160,3490,3490,3490,3490,0
20230717,171800,253153160,3490,3490,3490,3490,0
20230717,171700,253153160,3490,3490,3490,3490,0
20230717,171600,253153160,3490,3490,3490,3490,0
20230717,171500,253153160,3490,3490,3490,3490,0
20230717,171400,253153160,3490,3490,3490,3490,0
20230717,171300,253153160,3490,3490,3490,3490,0
20230717,171200,253153160,3490,3490,3490,3490,0
20230717,171100,253153160,3490,3490,3490,3490,0
20230717,171000,253153160,3490,3490,3490,3490,0
20230717,170900,253153160,3490,3490,3490,3490,0
20230717,170800,253153160,3490,3490,3490,3490,0
20230717,170700,253153160,3490,3490,3490,3490,0
20230717,170600,253153160,3490,3490,3490,3490,0
20230717,170500,253153160,3490,3490,3490,3490,292
20230717,170400,253153160,3490,3490,3490,3490,0
20230717,170300,253153160,3490,3490,3490,3490,0
20230717,170200,253153160,3490,3490,3490,3490,0
20230717,170100,253153160,3490,3490,3490,3490,0
20230717,170000,253153160,3490,3490,3490,3490,0
20230717,165900,253153160,3490,3490,3490,3490,0
20230717,165800,253153160,3490,3490,3490,3490,0
20230717,165700,253153160,3490,3490,3490,3490,0
20230717,165600,253153160,3490,3490,3490,3490,0
20230717,165500,253153160,3490,3490,3490,3490,0
20230717,165400,253153160,3490,3490,3490,3490,0
20230717,165300,253153160,3490,3490,3490,3490,0
20230717,165200,253153160,3490,3490,3490,3490,0
20230717,165100,253153160,3490,3490,3490,3490,0
20230717,165000,253153160,3490,3490,3490,3490,0
20230717,164900,253153160,3490,3490,3490,3490,0
20230717,164800,253153160,3490,3490,3490,3490,0
20230717,164700,253153160,3490,3490,3490,3490,0
20230717,164600,253153160,3490,3490,3490,3490,0
20230717,164500,253153160,3490,3490,3490,3490,0
20230717,164400,253153160,3490,3490,3490,3490,0
20230717,164300,253153160,3490,3490,3490,3490,0
20230717,164200,253153160,3490,3490,3490,3490,0
20230717,164100,253153160,3490,3490,3490,3490,0
20230717,164000,253153160,3490,3490,3490,3490,0
20230717,163900,253153160,3490,3490,3490,3490,0
20230717,163800,253153160,3490,3490,3490,3490,0
20230717,163700,253153160,3490,3490,3490,3490,0
20230717,163600,253153160,3490,3490,3490,3490,0
20230717,163500,253153160,3490,3490,3490,3490,292
20230717,163400,253153160,3490,3490,3490,3490,0
20230717,163300,253153160,3490,3490,3490,3490,0
20230717,163200,253153160,3490,3490,3490,3490,0
20230717,163100,253153160,3490,3490,3490,3490,0
20230717,163000,253153160,3490,3490,3490,3490,0
20230717,162900,253153160,3490,3490,3490,3490,0
20230717,162800,253153160,3490,3490,3490,3490,0
20230717,162700,253153160,3490,3490,3490,3490,0
20230717,162600,253153160,3490,3490,3490,3490,0
20230717,162500,253153160,3490,3490,3490,3490,0
20230717,162400,253153160,3490,3490,3490,3490,0
20230717,162300,253153160,3490,3490,3490,3490,0
20230717,162200,253153160,3490,3490,3490,3490,0
20230717,162100,253153160,3490,3490,3490,3490,0
20230717,162000,253153160,3490,3490,3490,3490,0
20230717,161900,253153160,3490,3490,3490,3490,0
20230717,161800,253153160,3490,3490,3490,3490,0
20230717,161700,253153160,3490,3490,3490,3490,0
20230717,161600,253153160,3490,3490,3490,3490,0
20230717,161500,253153160,3490,3490,3490,3490,0
20230717,161400,253153160,3490,3490,3490,3490,0
20230717,161300,253153160,3490,3490,3490,3490,0
20230717,161200,253153160,3490,3490,3490,3490,0
20230717,161100,253153160,3490,3490,3490,3490,0
20230717,161000,253153160,3490,3490,3490,3490,0
20230717,160900,253153160,3490,3490,3490,3490,0
20230717,160800,253153160,3490,3490,3490,3490,0
20230717,160700,253153160,3490,3490,3490,3490,0
20230717,160600,253153160,3490,3490,3490,3490,0
20230717,160500,253153160,3490,3490,3490,3490,292
20230717,160400,253153160,3490,3490,3490,3490,0
20230717,160300,253153160,3490,3490,3490,3490,0
20230717,160200,253153160,3490,3490,3490,3490,0
20230717,160100,253153160,3490,3490,3490,3490,0
20230717,160000,253153160,3490,3490,3490,3490,0
20230717,155900,253153160,3490,3490,3490,3490,0
20230717,155800,253153160,3490,3490,3490,3490,0
20230717,155700,253153160,3490,3490,3490,3490,0
20230717,155600,253153160,3490,3490,3490,3490,0
20230717,155500,253153160,3490,3490,3490,3490,0
20230717,155400,253153160,3490,3490,3490,3490,0
20230717,155300,253153160,3490,3490,3490,3490,0
20230717,155200,253153160,3490,3490,3490,3490,0
20230717,155100,253153160,3490,3490,3490,3490,0
20230717,155000,253153160,3490,3490,3490,3490,0
20230717,154900,253153160,3490,3490,3490,3490,0
20230717,154800,253153160,3490,3490,3490,3490,0
20230717,154700,253153160,3490,3490,3490,3490,0
20230717,154600,253153160,3490,3490,3490,3490,0
20230717,154500,253153160,3490,3490,3490,3490,0
20230717,154400,253153160,3490,3490,3490,3490,0
20230717,154300,253153160,3490,3490,3490,3490,0
20230717,154200,253153160,3490,3490,3490,3490,0
20230717,154100,253153160,3490,3490,3490,3490,0
20230717,154000,253153160,3490,3490,3490,3490,0
20230717,153900,253153160,3490,3490,3490,3490,0
20230717,153800,253153160,3490,3490,3490,3490,0
20230717,153700,253153160,3490,3490,3490,3490,0
20230717,153600,253153160,3490,3490,3490,3490,0
20230717,153500,253153160,3490,3490,3490,3490,292
20230717,153400,253153160,3490,3490,3490,3490,0
20230717,153300,253153160,3490,3490,3490,3490,0
20230717,153200,253153160,3490,3490,3490,3490,0
20230717,153100,253153160,3490,3490,3490,3490,0
20230717,153000,253153160,3490,3490,3490,3490,292
20230717,152900,252134080,3490,3490,3490,3490,0
20230717,152800,252134080,3490,3490,3490,3490,0
20230717,152700,252134080,3490,3490,3490,3490,0
20230717,152600,252134080,3490,3490,3490,3490,0
20230717,152500,252134080,3490,3490,3490,3490,0
20230717,152400,252134080,3490,3490,3490,3490,0
20230717,152300,252134080,3490,3490,3490,3490,0
20230717,152200,252134080,3490,3490,3490,3490,0
20230717,152100,252134080,3490,3490,3490,3490,0
20230717,152000,252134080,3490,3490,3490,3490,0
20230717,151900,252134080,3490,3480,3490,3480,211
20230717,151800,251399260,3480,3480,3480,3480,37
20230717,151700,251270500,3480,3480,3480,3480,300
20230717,151600,250226500,3480,3480,3480,3480,1
20230717,151500,250223020,3485,3485,3485,3485,0
20230717,151400,250223020,3485,3485,3485,3485,0
20230717,151300,250223020,3485,3485,3485,3485,0
20230717,151200,250223020,3485,3485,3485,3485,0
20230717,151100,250223020,3485,3485,3485,3485,0
20230717,151000,250223020,3485,3485,3485,3485,0
20230717,150900,250223020,3485,3485,3485,3485,10
20230717,150800,250188170,3485,3485,3485,3485,201
20230717,150700,249487685,3490,3490,3490,3490,0
20230717,150600,249487685,3490,3490,3490,3490,0
20230717,150500,249487685,3490,3490,3490,3490,0
20230717,150400,249487685,3490,3490,3490,3490,5
20230717,150300,249470235,3490,3490,3490,3490,0
20230717,150200,249470235,3490,3490,3490,3490,0
20230717,150100,249470235,3490,3490,3490,3490,0
20230717,150000,249470235,3490,3485,3490,3485,198
20230717,145900,248779270,3470,3470,3470,3470,72
20230717,145800,248529430,3470,3480,3480,3470,348
20230717,145700,247318780,3480,3480,3480,3480,2
20230717,145600,247311820,3480,3485,3485,3480,62
20230717,145500,247095755,3485,3490,3490,3485,3
20230717,145400,247085295,3490,3485,3490,3485,5
20230717,145300,247067865,3480,3480,3480,3480,72
20230717,145200,246817305,3480,3480,3480,3480,4
20230717,145100,246803385,3485,3485,3485,3485,50
20230717,145000,246629135,3485,3480,3485,3480,76
20230717,144900,246364635,3480,3480,3480,3480,0
20230717,144800,246364635,3480,3475,3480,3475,1168
20230717,144700,242301390,3475,3475,3475,3475,20
20230717,144600,242231890,3475,3460,3475,3460,60
20230717,144500,242024215,3460,3460,3460,3460,41
20230717,144400,241882355,3460,3455,3460,3455,105
20230717,144300,241519415,3455,3455,3455,3455,0
20230717,144200,241519415,3455,3455,3455,3455,0
20230717,144100,241519415,3455,3460,3460,3455,4
20230717,144000,241505585,3460,3460,3460,3460,0
20230717,143900,241505585,3460,3455,3460,3455,36
20230717,143800,241381190,3460,3460,3460,3460,13
20230717,143700,241336210,3460,3460,3460,3460,0
20230717,143600,241336210,3460,3460,3460,3460,0
20230717,143500,241336210,3460,3460,3460,3460,72
20230717,143400,241087090,3460,3460,3460,3460,20
20230717,143300,241017890,3460,3460,3460,3460,0
20230717,143200,241017890,3460,3460,3460,3460,72
20230717,143100,240768770,3460,3460,3460,3460,0
20230717,143000,240768770,3460,3460,3460,3460,240
20230717,142900,239938370,3460,3460,3460,3460,0
20230717,142800,239938370,3460,3460,3460,3460,0
20230717,142700,239938370,3460,3460,3460,3460,0
20230717,142600,239938370,3460,3460,3460,3460,30
20230717,142500,239834570,3460,3460,3460,3460,0
20230717,142400,239834570,3460,3460,3460,3460,2
20230717,142300,239827650,3460,3460,3460,3460,0
20230717,142200,239827650,3460,3460,3460,3460,30
20230717,142100,239723850,3460,3460,3460,3460,0
20230717,142000,239723850,3460,3460,3460,3460,14
20230717,141900,239675410,3460,3460,3460,3460,0
20230717,141800,239675410,3460,3460,3460,3460,0
20230717,141700,239675410,3460,3460,3460,3460,54
20230717,141600,239488570,3460,3460,3460,3460,0
20230717,141500,239488570,3460,3460,3460,3460,0
20230717,141400,239488570,3460,3455,3460,3455,144
20230717,141300,238990690,3455,3455,3455,3455,219
20230717,141200,238234045,3455,3455,3455,3455,782
20230717,141100,235532235,3455,3455,3455,3455,14
20230717,141000,235483865,3455,3455,3455,3455,28
20230717,140900,235387125,3455,3455,3455,3455,2635
20230717,140800,226283200,3460,3460,3460,3460,21
20230717,140700,226210540,3460,3460,3460,3460,21
20230717,140600,226137880,3460,3460,3460,3460,63
20230717,140500,225919900,3460,3465,3465,3460,528
20230717,140400,224092790,3480,3460,3480,3460,15
20230717,140300,224040850,3460,3460,3460,3460,30
20230717,140200,223937050,3460,3455,3460,3455,79
20230717,140100,223664070,3455,3460,3460,3455,14
20230717,140000,223615635,3460,3460,3460,3460,40
20230717,135900,223477235,3460,3460,3460,3460,181
20230717,135800,222850975,3460,3465,3465,3460,2001
20230717,135700,215925585,3470,3470,3470,3470,0
20230717,135600,215925585,3470,3470,3470,3470,275
20230717,135500,214971335,3470,3470,3470,3470,0
20230717,135400,214971335,3470,3470,3470,3470,0
20230717,135300,214971335,3470,3470,3470,3470,72
20230717,135200,214721495,3470,3470,3470,3470,0
20230717,135100,214721495,3470,3470,3470,3470,0
20230717,135000,214721495,3470,3470,3470,3470,72
20230717,134900,214471655,3460,3460,3460,3460,0
20230717,134800,214471655,3460,3460,3460,3460,0
20230717,134700,214471655,3460,3460,3460,3460,72
20230717,134600,214222535,3460,3460,3460,3460,0
20230717,134500,214222535,3460,3460,3460,3460,0
20230717,134400,214222535,3460,3460,3460,3460,72
20230717,134300,213973415,3460,3460,3460,3460,0
20230717,134200,213973415,3460,3465,3465,3460,1027
20230717,134100,210419780,3465,3475,3475,3465,805
20230717,134000,207627840,3475,3475,3475,3475,0
20230717,133900,207627840,3475,3475,3475,3475,0
20230717,133800,207627840,3475,3475,3475,3475,72
20230717,133700,207377640,3475,3475,3475,3475,0
20230717,133600,207377640,3475,3475,3475,3475,241
20230717,133500,206540165,3475,3475,3475,3475,0
20230717,133400,206540165,3475,3475,3475,3475,94
20230717,133300,206213515,3470,3470,3470,3470,280
20230717,133200,205241915,3470,3470,3470,3470,0
20230717,133100,205241915,3470,3470,3470,3470,0
20230717,133000,205241915,3470,3470,3470,3470,0
20230717,132900,205241915,3470,3470,3470,3470,0
20230717,132800,205241915,3470,3470,3470,3470,583
20230717,132700,203218905,3470,3470,3470,3470,0
20230717,132600,203218905,3470,3470,3470,3470,0
20230717,132500,203218905,3470,3470,3470,3470,0
20230717,132400,203218905,3470,3470,3470,3470,0
20230717,132300,203218905,3470,3470,3470,3470,0
20230717,132200,203218905,3470,3470,3470,3470,0
20230717,132100,203218905,3470,3470,3470,3470,0
20230717,132000,203218905,3470,3470,3470,3470,72
20230717,131900,202969065,3470,3470,3470,3470,0
20230717,131800,202969065,3470,3470,3470,3470,7
20230717,131700,202944775,3470,3470,3470,3470,65
20230717,131600,202719225,3470,3470,3470,3470,0
20230717,131500,202719225,3470,3470,3470,3470,20
20230717,131400,202649825,3470,3470,3470,3470,112
20230717,131300,202261185,3470,3470,3470,3470,0
20230717,131200,202261185,3470,3470,3470,3470,0
20230717,131100,202261185,3470,3470,3470,3470,72
20230717,131000,202011345,3470,3470,3470,3470,100
20230717,130900,201664345,3470,3470,3470,3470,100
20230717,130800,201317345,3475,3475,3475,3475,0
20230717,130700,201317345,3475,3475,3475,3475,0
20230717,130600,201317345,3475,3475,3475,3475,60
20230717,130500,201108845,3475,3475,3475,3475,0
20230717,130400,201108845,3475,3475,3475,3475,0
20230717,130300,201108845,3475,3475,3475,3475,0
20230717,130200,201108845,3475,3475,3475,3475,0
20230717,130100,201108845,3475,3475,3475,3475,0
20230717,130000,201108845,3475,3475,3475,3475,50
20230717,125900,200935095,3475,3475,3475,3475,0
20230717,125800,200935095,3475,3475,3475,3475,2
20230717,125700,200928145,3475,3475,3475,3475,0
20230717,125600,200928145,3475,3475,3475,3475,0
20230717,125500,200928145,3475,3475,3475,3475,0
20230717,125400,200928145,3475,3475,3475,3475,0
20230717,125300,200928145,3475,3475,3475,3475,57
20230717,125200,200730070,3475,3475,3475,3475,200
20230717,125100,200035070,3475,3475,3475,3475,0
20230717,125000,200035070,3475,3475,3475,3475,72
20230717,124900,199784870,3475,3475,3475,3475,0
20230717,124800,199784870,3475,3475,3475,3475,143
20230717,124700,199287945,3480,3480,3480,3480,0
20230717,124600,199287945,3480,3480,3480,3480,0
20230717,124500,199287945,3480,3480,3480,3480,0
20230717,124400,199287945,3480,3480,3480,3480,0
20230717,124300,199287945,3480,3480,3480,3480,0
20230717,124200,199287945,3480,3480,3480,3480,0
20230717,124100,199287945,3480,3480,3480,3480,97
20230717,124000,198950385,3480,3480,3480,3480,196
20230717,123900,198268305,3480,3475,3480,3475,169
20230717,123800,197680360,3475,3480,3480,3475,43
20230717,123700,197530740,3480,3480,3480,3480,0
20230717,123600,197530740,3480,3480,3480,3480,0
20230717,123500,197530740,3480,3480,3480,3480,0
20230717,123400,197530740,3480,3480,3480,3480,0
20230717,123300,197530740,3480,3480,3480,3480,0
20230717,123200,197530740,3480,3480,3480,3480,0
20230717,123100,197530740,3480,3480,3480,3480,0
20230717,123000,197530740,3480,3480,3480,3480,0
20230717,122900,197530740,3480,3480,3480,3480,0
20230717,122800,197530740,3480,3480,3480,3480,0
20230717,122700,197530740,3480,3480,3480,3480,0
20230717,122600,197530740,3480,3480,3480,3480,0
20230717,122500,197530740,3480,3480,3480,3480,0
20230717,122400,197530740,3480,3480,3480,3480,0
20230717,122300,197530740,3480,3480,3480,3480,0
20230717,122200,197530740,3480,3480,3480,3480,34
20230717,122100,197412420,3480,3480,3480,3480,30
20230717,122000,197308020,3480,3480,3480,3480,0
20230717,121900,197308020,3480,3480,3480,3480,0
20230717,121800,197308020,3480,3480,3480,3480,0
20230717,121700,197308020,3480,3480,3480,3480,0
20230717,121600,197308020,3480,3480,3480,3480,10
20230717,121500,197273220,3480,3480,3480,3480,0
20230717,121400,197273220,3480,3480,3480,3480,2
20230717,121300,197266260,3480,3480,3480,3480,4
20230717,121200,197252340,3480,3480,3480,3480,0
20230717,121100,197252340,3480,3480,3480,3480,0
20230717,121000,197252340,3480,3480,3480,3480,0
20230717,120900,197252340,3480,3480,3480,3480,0
20230717,120800,197252340,3480,3480,3480,3480,0
20230717,120700,197252340,3480,3480,3480,3480,0
20230717,120600,197252340,3480,3480,3480,3480,0
20230717,120500,197252340,3480,3480,3480,3480,0
20230717,120400,197252340,3480,3480,3480,3480,0
20230717,120300,197252340,3480,3480,3480,3480,0
20230717,120200,197252340,3480,3480,3480,3480,0
20230717,120100,197252340,3480,3480,3480,3480,4
20230717,120000,197238420,3480,3480,3480,3480,0
20230717,115900,197238420,3480,3480,3480,3480,0
20230717,115800,197238420,3480,3480,3480,3480,0
20230717,115700,197238420,3480,3480,3480,3480,2
20230717,115600,197231460,3480,3480,3480,3480,50
20230717,115500,197057460,3480,3480,3480,3480,0
20230717,115400,197057460,3480,3480,3480,3480,0
20230717,115300,197057460,3480,3480,3480,3480,1
20230717,115200,197053980,3480,3480,3480,3480,1
20230717,115100,197050500,3470,3470,3470,3470,0
20230717,115000,197050500,3470,3470,3470,3470,72
20230717,114900,196800660,3470,3470,3470,3470,0
20230717,114800,196800660,3470,3470,3470,3470,0
20230717,114700,196800660,3470,3470,3470,3470,72
20230717,114600,196550820,3465,3465,3465,3465,0
20230717,114500,196550820,3465,3480,3480,3465,5000
20230717,114400,179224070,3490,3490,3490,3490,0
20230717,114300,179224070,3490,3490,3490,3490,0
20230717,114200,179224070,3490,3490,3490,3490,0
20230717,114100,179224070,3490,3485,3490,3485,105
20230717,114000,178857980,3485,3485,3485,3485,0
20230717,113900,178857980,3485,3485,3485,3485,0
20230717,113800,178857980,3485,3485,3485,3485,73
20230717,113700,178603575,3485,3485,3485,3485,526
20230717,113600,176770465,3485,3485,3485,3485,0
20230717,113500,176770465,3485,3485,3485,3485,0
20230717,113400,176770465,3485,3485,3485,3485,0
20230717,113300,176770465,3485,3485,3485,3485,0
20230717,113200,176770465,3485,3485,3485,3485,0
20230717,113100,176770465,3485,3485,3485,3485,0
20230717,113000,176770465,3485,3485,3485,3485,0
20230717,112900,176770465,3485,3485,3485,3485,0
20230717,112800,176770465,3485,3485,3485,3485,1
20230717,112700,176766980,3470,3470,3470,3470,0
20230717,112600,176766980,3470,3470,3470,3470,1090
20230717,112500,172984680,3470,3480,3480,3470,1983
20230717,112400,166101130,3475,3475,3475,3475,100
20230717,112300,165753630,3470,3475,3475,3470,2512
20230717,112200,157035200,3470,3490,3490,3470,4627
20230717,112100,140970435,3490,3490,3490,3490,0
20230717,112000,140970435,3490,3490,3490,3490,27
20230717,111900,140876205,3490,3490,3490,3490,0
20230717,111800,140876205,3490,3490,3490,3490,0
20230717,111700,140876205,3490,3490,3490,3490,253
20230717,111600,139993235,3490,3495,3495,3490,5000
20230717,111500,122528700,3500,3500,3500,3500,0
20230717,111400,122528700,3500,3500,3500,3500,100
20230717,111300,122178700,3500,3500,3500,3500,0
20230717,111200,122178700,3500,3500,3500,3500,0
20230717,111100,122178700,3500,3500,3500,3500,0
20230717,111000,122178700,3500,3500,3500,3500,0
20230717,110900,122178700,3500,3500,3500,3500,0
20230717,110800,122178700,3500,3500,3500,3500,0
20230717,110700,122178700,3500,3500,3500,3500,0
20230717,110600,122178700,3500,3500,3500,3500,17
20230717,110500,122119200,3500,3500,3500,3500,200
20230717,110400,121419200,3500,3500,3500,3500,0
20230717,110300,121419200,3500,3505,3505,3500,837
20230717,110200,118487260,3500,3500,3500,3500,73
20230717,110100,118231760,3500,3500,3500,3500,59
20230717,110000,118025260,3495,3495,3495,3495,0
20230717,105900,118025260,3495,3495,3495,3495,73
20230717,105800,117770125,3495,3495,3495,3495,0
20230717,105700,117770125,3495,3495,3495,3495,175
20230717,105600,117158500,3495,3495,3495,3495,0
20230717,105500,117158500,3495,3495,3495,3495,0
20230717,105400,117158500,3495,3495,3495,3495,18
20230717,105300,117095590,3495,3495,3495,3495,0
20230717,105200,117095590,3495,3495,3495,3495,0
20230717,105100,117095590,3495,3495,3495,3495,0
20230717,105000,117095590,3495,3495,3495,3495,26
20230717,104900,117004720,3495,3495,3495,3495,0
20230717,104800,117004720,3495,3495,3495,3495,0
20230717,104700,117004720,3495,3490,3495,3490,374
20230717,104600,115697955,3490,3490,3490,3490,120
20230717,104500,115279155,3495,3495,3495,3495,0
20230717,104400,115279155,3495,3495,3495,3495,0
20230717,104300,115279155,3495,3495,3495,3495,72
20230717,104200,115027515,3495,3495,3495,3495,0
20230717,104100,115027515,3495,3495,3495,3495,73
20230717,104000,114772380,3495,3495,3495,3495,600
20230717,103900,112675380,3505,3505,3505,3505,0
20230717,103800,112675380,3505,3505,3505,3505,0
20230717,103700,112675380,3505,3505,3505,3505,0
20230717,103600,112675380,3505,3505,3505,3505,1
20230717,103500,112671875,3505,3505,3505,3505,0
20230717,103400,112671875,3505,3505,3505,3505,0
20230717,103300,112671875,3505,3505,3505,3505,0
20230717,103200,112671875,3505,3500,3505,3500,103
20230717,103100,112311325,3500,3500,3500,3500,0
20230717,103000,112311325,3500,3500,3500,3500,0
20230717,102900,112311325,3500,3500,3500,3500,73
20230717,102800,112055825,3500,3500,3500,3500,0
20230717,102700,112055825,3500,3500,3500,3500,0
20230717,102600,112055825,3500,3500,3500,3500,73
20230717,102500,111800325,3500,3500,3500,3500,0
20230717,102400,111800325,3500,3500,3500,3500,0
20230717,102300,111800325,3500,3500,3500,3500,74
20230717,102200,111541325,3500,3500,3500,3500,112
20230717,102100,111149325,3505,3505,3505,3505,0
20230717,102000,111149325,3505,3505,3505,3505,285
20230717,101900,110150400,3505,3505,3505,3505,25
20230717,101800,110062775,3505,3510,3510,3505,71
20230717,101700,109813670,3505,3500,3505,3500,743
20230717,101600,107213100,3500,3500,3500,3500,344
20230717,101500,106009100,3505,3505,3505,3505,472
20230717,101400,104354740,3500,3500,3500,3500,73
20230717,101300,104099240,3500,3500,3500,3500,201
20230717,101200,103395740,3495,3495,3495,3495,0
20230717,101100,103395740,3495,3500,3500,3495,88
20230717,101000,103087770,3500,3500,3500,3500,44
20230717,100900,102933770,3500,3495,3500,3495,294
20230717,100800,101904860,3495,3490,3495,3490,176
20230717,100700,101290105,3490,3490,3490,3490,36
20230717,100600,101164465,3490,3490,3490,3490,327
20230717,100500,100023235,3480,3480,3480,3480,73
20230717,100400,99769195,3480,3480,3480,3480,0
20230717,100300,99769195,3480,3480,3480,3480,520
20230717,100200,97959595,3480,3480,3480,3480,0
20230717,100100,97959595,3480,3480,3480,3480,0
20230717,100000,97959595,3480,3480,3480,3480,0
20230717,095900,97959595,3480,3480,3480,3480,0
20230717,095800,97959595,3480,3480,3480,3480,0
20230717,095700,97959595,3480,3480,3480,3480,0
20230717,095600,97959595,3480,3480,3480,3480,146
20230717,095500,97451515,3480,3480,3480,3480,0
20230717,095400,97451515,3480,3480,3480,3480,0
20230717,095300,97451515,3480,3480,3480,3480,0
20230717,095200,97451515,3480,3480,3480,3480,2278
20230717,095100,89524075,3480,3480,3480,3480,0
20230717,095000,89524075,3480,3480,3480,3480,254
20230717,094900,88640155,3490,3480,3490,3480,239
20230717,094800,87808255,3465,3465,3465,3465,0
20230717,094700,87808255,3465,3465,3465,3465,73
20230717,094600,87555310,3450,3450,3450,3450,0
20230717,094500,87555310,3450,3465,3465,3450,1050
20230717,094400,83931455,3470,3470,3470,3470,73
20230717,094300,83678145,3470,3470,3470,3470,0
20230717,094200,83678145,3470,3480,3480,3470,52
20230717,094100,83497685,3470,3465,3475,3465,199
20230717,094000,82808015,3465,3485,3485,3450,1234
20230717,093900,78539145,3490,3490,3490,3490,57
20230717,093800,78340215,3495,3495,3495,3495,1
20230717,093700,78336720,3495,3495,3495,3495,0
20230717,093600,78336720,3495,3495,3495,3495,2
20230717,093500,78329730,3495,3500,3500,3495,98
20230717,093400,77986930,3500,3500,3500,3500,30
20230717,093300,77881930,3505,3505,3505,3500,7
20230717,093200,77857400,3500,3500,3500,3500,2376
20230717,093100,69541400,3500,3505,3505,3500,661
20230717,093000,67227310,3505,3505,3505,3500,1263
20230717,092900,62805495,3505,3505,3505,3505,1
20230717,092800,62801990,3505,3505,3505,3505,0
20230717,092700,62801990,3505,3510,3510,3505,138
20230717,092600,62318295,3505,3510,3510,3505,1132
20230717,092500,58345020,3505,3495,3505,3495,1558
20230717,092400,52892260,3490,3490,3490,3490,70
20230717,092300,52647960,3490,3485,3490,3470,548
20230717,092200,50744385,3490,3490,3490,3490,147
20230717,092100,50231355,3500,3500,3500,3500,10
20230717,092000,50196355,3500,3495,3500,3495,243
20230717,091900,49347030,3495,3500,3500,3495,269
20230717,091800,48406450,3500,3505,3505,3500,260
20230717,091700,47495400,3505,3505,3505,3505,100
20230717,091600,47144900,3515,3520,3520,3505,762
20230717,091500,44474025,3520,3490,3520,3490,3144
20230717,091400,33465850,3485,3475,3485,3475,882
20230717,091300,30395270,3480,3475,3480,3475,935
20230717,091200,27142720,3475,3475,3475,3470,690
20230717,091100,24746470,3480,3465,3480,3465,3683
20230717,091000,11953825,3465,3460,3465,3460,1268
20230717,090900,7562960,3455,3455,3455,3455,78
20230717,090800,7293470,3455,3450,3460,3450,452
20230717,090700,5732900,3450,3440,3450,3440,58
20230717,090600,5533360,3440,3440,3440,3440,0
20230717,090500,5533360,3440,3440,3440,3435,67
20230717,090400,5303130,3440,3440,3440,3440,0
20230717,090300,5303130,3440,3440,3440,3440,0
20230717,090200,5303130,3440,3440,3440,3440,73
20230717,090100,5052010,3440,3435,3440,3435,69
20230717,090000,4814900,3430,3450,3450,3430,1396