KissMeData/019590/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,190100,296111221,981,981,981,981,3973
20230718,190000,296111221,981,981,981,981,0
20230718,185900,296111221,981,981,981,981,0
20230718,185800,296111221,981,981,981,981,0
20230718,185700,296111221,981,981,981,981,0
20230718,185600,296111221,981,981,981,981,0
20230718,185500,296111221,981,981,981,981,0
20230718,185400,296111221,981,981,981,981,0
20230718,185300,296111221,981,981,981,981,0
20230718,185200,296111221,981,981,981,981,0
20230718,185100,296111221,981,981,981,981,0
20230718,185000,296111221,981,981,981,981,0
20230718,184900,296111221,981,981,981,981,0
20230718,184800,296111221,981,981,981,981,0
20230718,184700,296111221,981,981,981,981,0
20230718,184600,296111221,981,981,981,981,0
20230718,184500,296111221,981,981,981,981,0
20230718,184400,296111221,981,981,981,981,0
20230718,184300,296111221,981,981,981,981,0
20230718,184200,296111221,981,981,981,981,0
20230718,184100,296111221,981,981,981,981,0
20230718,184000,296111221,981,981,981,981,0
20230718,183900,296111221,981,981,981,981,0
20230718,183800,296111221,981,981,981,981,0
20230718,183700,296111221,981,981,981,981,0
20230718,183600,296111221,981,981,981,981,0
20230718,183500,296111221,981,981,981,981,0
20230718,183400,296111221,981,981,981,981,0
20230718,183300,296111221,981,981,981,981,0
20230718,183200,296111221,981,981,981,981,0
20230718,183100,296111221,981,981,981,981,3973
20230718,183000,296111221,981,981,981,981,0
20230718,182900,296111221,981,981,981,981,0
20230718,182800,296111221,981,981,981,981,0
20230718,182700,296111221,981,981,981,981,0
20230718,182600,296111221,981,981,981,981,0
20230718,182500,296111221,981,981,981,981,0
20230718,182400,296111221,981,981,981,981,0
20230718,182300,296111221,981,981,981,981,0
20230718,182200,296111221,981,981,981,981,0
20230718,182100,296111221,981,981,981,981,0
20230718,182000,296111221,981,981,981,981,0
20230718,181900,296111221,981,981,981,981,0
20230718,181800,296111221,981,981,981,981,0
20230718,181700,296111221,981,981,981,981,0
20230718,181600,296111221,981,981,981,981,0
20230718,181500,296111221,981,981,981,981,0
20230718,181400,296111221,981,981,981,981,0
20230718,181300,296111221,981,981,981,981,0
20230718,181200,296111221,981,981,981,981,0
20230718,181100,296111221,981,981,981,981,0
20230718,181000,296111221,981,981,981,981,0
20230718,180900,296111221,981,981,981,981,0
20230718,180800,296111221,981,981,981,981,0
20230718,180700,296111221,981,981,981,981,0
20230718,180600,296111221,981,981,981,981,0
20230718,180500,296111221,981,981,981,981,0
20230718,180400,296111221,981,981,981,981,0
20230718,180300,296111221,981,981,981,981,0
20230718,180200,296111221,981,981,981,981,0
20230718,180100,296111221,981,981,981,981,3973
20230718,180000,296111221,981,981,981,981,0
20230718,175900,296111221,981,981,981,981,0
20230718,175800,296111221,981,981,981,981,0
20230718,175700,296111221,981,981,981,981,0
20230718,175600,296111221,981,981,981,981,0
20230718,175500,296111221,981,981,981,981,0
20230718,175400,296111221,981,981,981,981,0
20230718,175300,296111221,981,981,981,981,0
20230718,175200,296111221,981,981,981,981,0
20230718,175100,296111221,981,981,981,981,0
20230718,175000,296111221,981,981,981,981,0
20230718,174900,296111221,981,981,981,981,0
20230718,174800,296111221,981,981,981,981,0
20230718,174700,296111221,981,981,981,981,0
20230718,174600,296111221,981,981,981,981,0
20230718,174500,296111221,981,981,981,981,0
20230718,174400,296111221,981,981,981,981,0
20230718,174300,296111221,981,981,981,981,0
20230718,174200,296111221,981,981,981,981,0
20230718,174100,296111221,981,981,981,981,0
20230718,174000,296111221,981,981,981,981,0
20230718,173900,296111221,981,981,981,981,0
20230718,173800,296111221,981,981,981,981,0
20230718,173700,296111221,981,981,981,981,0
20230718,173600,296111221,981,981,981,981,0
20230718,173500,296111221,981,981,981,981,0
20230718,173400,296111221,981,981,981,981,0
20230718,173300,296111221,981,981,981,981,0
20230718,173200,296111221,981,981,981,981,0
20230718,173100,296111221,981,981,981,981,3973
20230718,173000,296111221,981,981,981,981,0
20230718,172900,296111221,981,981,981,981,0
20230718,172800,296111221,981,981,981,981,0
20230718,172700,296111221,981,981,981,981,0
20230718,172600,296111221,981,981,981,981,0
20230718,172500,296111221,981,981,981,981,0
20230718,172400,296111221,981,981,981,981,0
20230718,172300,296111221,981,981,981,981,0
20230718,172200,296111221,981,981,981,981,0
20230718,172100,296111221,981,981,981,981,0
20230718,172000,296111221,981,981,981,981,0
20230718,171900,296111221,981,981,981,981,0
20230718,171800,296111221,981,981,981,981,0
20230718,171700,296111221,981,981,981,981,0
20230718,171600,296111221,981,981,981,981,0
20230718,171500,296111221,981,981,981,981,0
20230718,171400,296111221,981,981,981,981,0
20230718,171300,296111221,981,981,981,981,0
20230718,171200,296111221,981,981,981,981,0
20230718,171100,296111221,981,981,981,981,0
20230718,171000,296111221,981,981,981,981,0
20230718,170900,296111221,981,981,981,981,0
20230718,170800,296111221,981,981,981,981,0
20230718,170700,296111221,981,981,981,981,0
20230718,170600,296111221,981,981,981,981,0
20230718,170500,296111221,981,981,981,981,0
20230718,170400,296111221,981,981,981,981,0
20230718,170300,296111221,981,981,981,981,0
20230718,170200,296111221,981,981,981,981,0
20230718,170100,296111221,981,981,981,981,3973
20230718,170000,296111221,981,981,981,981,0
20230718,165900,296111221,981,981,981,981,0
20230718,165800,296111221,981,981,981,981,0
20230718,165700,296111221,981,981,981,981,0
20230718,165600,296111221,981,981,981,981,0
20230718,165500,296111221,981,981,981,981,0
20230718,165400,296111221,981,981,981,981,0
20230718,165300,296111221,981,981,981,981,0
20230718,165200,296111221,981,981,981,981,0
20230718,165100,296111221,981,981,981,981,0
20230718,165000,296111221,981,981,981,981,0
20230718,164900,296111221,981,981,981,981,0
20230718,164800,296111221,981,981,981,981,0
20230718,164700,296111221,981,981,981,981,0
20230718,164600,296111221,981,981,981,981,0
20230718,164500,296111221,981,981,981,981,0
20230718,164400,296111221,981,981,981,981,0
20230718,164300,296111221,981,981,981,981,0
20230718,164200,296111221,981,981,981,981,0
20230718,164100,296111221,981,981,981,981,0
20230718,164000,296111221,981,981,981,981,0
20230718,163900,296111221,981,981,981,981,0
20230718,163800,296111221,981,981,981,981,0
20230718,163700,296111221,981,981,981,981,0
20230718,163600,296111221,981,981,981,981,0
20230718,163500,296111221,981,981,981,981,0
20230718,163400,296111221,981,981,981,981,0
20230718,163300,296111221,981,981,981,981,0
20230718,163200,296111221,981,981,981,981,0
20230718,163100,296111221,981,981,981,981,3973
20230718,163000,296111221,981,981,981,981,0
20230718,162900,296111221,981,981,981,981,0
20230718,162800,296111221,981,981,981,981,0
20230718,162700,296111221,981,981,981,981,0
20230718,162600,296111221,981,981,981,981,0
20230718,162500,296111221,981,981,981,981,0
20230718,162400,296111221,981,981,981,981,0
20230718,162300,296111221,981,981,981,981,0
20230718,162200,296111221,981,981,981,981,0
20230718,162100,296111221,981,981,981,981,0
20230718,162000,296111221,981,981,981,981,0
20230718,161900,296111221,981,981,981,981,0
20230718,161800,296111221,981,981,981,981,0
20230718,161700,296111221,981,981,981,981,0
20230718,161600,296111221,981,981,981,981,0
20230718,161500,296111221,981,981,981,981,0
20230718,161400,296111221,981,981,981,981,0
20230718,161300,296111221,981,981,981,981,0
20230718,161200,296111221,981,981,981,981,0
20230718,161100,296111221,981,981,981,981,0
20230718,161000,296111221,981,981,981,981,0
20230718,160900,296111221,981,981,981,981,0
20230718,160800,296111221,981,981,981,981,0
20230718,160700,296111221,981,981,981,981,0
20230718,160600,296111221,981,981,981,981,0
20230718,160500,296111221,981,981,981,981,0
20230718,160400,296111221,981,981,981,981,0
20230718,160300,296111221,981,981,981,981,0
20230718,160200,296111221,981,981,981,981,0
20230718,160100,296111221,981,981,981,981,3973
20230718,160000,296111221,981,981,981,981,0
20230718,155900,296111221,981,981,981,981,0
20230718,155800,296111221,981,981,981,981,0
20230718,155700,296111221,981,981,981,981,0
20230718,155600,296111221,981,981,981,981,0
20230718,155500,296111221,981,981,981,981,0
20230718,155400,296111221,981,981,981,981,0
20230718,155300,296111221,981,981,981,981,0
20230718,155200,296111221,981,981,981,981,0
20230718,155100,296111221,981,981,981,981,0
20230718,155000,296111221,981,981,981,981,0
20230718,154900,296111221,981,981,981,981,0
20230718,154800,296111221,981,981,981,981,0
20230718,154700,296111221,981,981,981,981,0
20230718,154600,296111221,981,981,981,981,0
20230718,154500,296111221,981,981,981,981,0
20230718,154400,296111221,981,981,981,981,0
20230718,154300,296111221,981,981,981,981,0
20230718,154200,296111221,981,981,981,981,0
20230718,154100,296111221,981,981,981,981,0
20230718,154000,296111221,981,981,981,981,0
20230718,153900,296111221,981,981,981,981,0
20230718,153800,296111221,981,981,981,981,0
20230718,153700,296111221,981,981,981,981,0
20230718,153600,296111221,981,981,981,981,0
20230718,153500,296111221,981,981,981,981,0
20230718,153400,296111221,981,981,981,981,0
20230718,153300,296111221,981,981,981,981,0
20230718,153200,296111221,981,981,981,981,0
20230718,153100,296111221,981,981,981,981,3973
20230718,153000,296111221,981,981,981,981,3973
20230718,152900,292213708,981,981,981,981,0
20230718,152800,292213708,981,981,981,981,0
20230718,152700,292213708,981,981,981,981,0
20230718,152600,292213708,981,981,981,981,0
20230718,152500,292213708,981,981,981,981,0
20230718,152400,292213708,981,981,981,981,0
20230718,152300,292213708,981,981,981,981,0
20230718,152200,292213708,981,981,981,981,0
20230718,152100,292213708,981,981,981,981,0
20230718,152000,292213708,981,981,981,981,0
20230718,151900,292213708,981,980,982,980,544
20230718,151800,291680083,981,980,981,980,70
20230718,151700,291611451,981,981,981,980,1040
20230718,151600,290591247,982,982,982,982,0
20230718,151500,290591247,982,982,982,982,1
20230718,151400,290590265,981,981,981,981,0
20230718,151300,290590265,981,981,981,981,0
20230718,151200,290590265,981,981,981,981,0
20230718,151100,290590265,981,981,981,981,0
20230718,151000,290590265,981,977,981,977,2
20230718,150900,290588307,981,981,981,981,1
20230718,150800,290587326,982,982,982,982,1
20230718,150700,290586344,980,982,982,980,1011
20230718,150600,289595562,981,976,982,976,13
20230718,150500,289582813,982,982,982,982,0
20230718,150400,289582813,982,982,982,982,0
20230718,150300,289582813,982,982,982,982,1000
20230718,150200,288600813,982,982,982,982,0
20230718,150100,288600813,982,981,982,981,4
20230718,150000,288596888,982,982,982,982,0
20230718,145900,288596888,982,982,982,982,69
20230718,145800,288529130,982,982,982,982,1
20230718,145700,288528148,975,975,975,975,2
20230718,145600,288526198,982,981,982,981,5
20230718,145500,288521292,982,982,982,982,0
20230718,145400,288521292,982,973,982,973,501
20230718,145300,288033810,982,982,982,982,0
20230718,145200,288033810,982,982,982,982,0
20230718,145100,288033810,982,982,982,982,0
20230718,145000,288033810,982,982,982,982,0
20230718,144900,288033810,982,982,982,982,0
20230718,144800,288033810,982,982,982,982,0
20230718,144700,288033810,982,982,982,982,1
20230718,144600,288032828,973,973,973,973,0
20230718,144500,288032828,973,973,973,973,2
20230718,144400,288030882,982,982,982,982,0
20230718,144300,288030882,982,982,982,982,0
20230718,144200,288030882,982,982,982,982,0
20230718,144100,288030882,982,973,982,973,203
20230718,144000,287833354,983,983,983,983,0
20230718,143900,287833354,983,983,983,983,0
20230718,143800,287833354,983,983,983,983,0
20230718,143700,287833354,983,983,983,983,0
20230718,143600,287833354,983,983,983,983,1
20230718,143500,287832371,981,981,981,981,0
20230718,143400,287832371,981,981,981,981,0
20230718,143300,287832371,981,981,981,981,857
20230718,143200,286991654,981,981,981,981,704
20230718,143100,286301030,984,984,984,984,0
20230718,143000,286301030,984,983,984,983,2
20230718,142900,286299063,985,984,985,984,2
20230718,142800,286297094,983,984,984,983,32
20230718,142700,286265609,981,984,984,981,13
20230718,142600,286252853,983,983,983,983,838
20230718,142500,285429099,983,983,983,983,1
20230718,142400,285428116,985,985,985,985,0
20230718,142300,285428116,985,985,985,985,0
20230718,142200,285428116,985,984,985,984,6
20230718,142100,285422211,983,983,983,983,9
20230718,142000,285413364,983,983,983,983,1
20230718,141900,285412381,983,983,983,983,107
20230718,141800,285307200,987,987,987,987,0
20230718,141700,285307200,987,987,987,987,0
20230718,141600,285307200,987,984,987,984,9000
20230718,141500,276425584,983,984,984,983,7
20230718,141400,276418699,983,983,983,983,2
20230718,141300,276416733,983,983,983,983,66
20230718,141200,276351855,983,983,983,983,8
20230718,141100,276343991,985,981,985,981,194
20230718,141000,276153239,985,985,985,981,39
20230718,140900,276114898,985,985,985,985,9
20230718,140800,276106033,985,985,985,985,0
20230718,140700,276106033,985,985,985,985,1
20230718,140600,276105048,984,984,984,984,11
20230718,140500,276094224,985,985,985,985,0
20230718,140400,276094224,985,981,985,981,299
20230718,140300,275800901,985,985,985,985,0
20230718,140200,275800901,985,985,985,985,0
20230718,140100,275800901,985,985,985,985,1
20230718,140000,275799916,984,977,984,977,16
20230718,135900,275784228,985,982,985,982,92
20230718,135800,275693821,984,985,985,984,1668
20230718,135700,274051989,987,987,987,987,0
20230718,135600,274051989,987,987,987,987,0
20230718,135500,274051989,987,987,987,987,0
20230718,135400,274051989,987,987,987,987,101
20230718,135300,273952302,987,986,987,986,185
20230718,135200,273769891,986,986,986,986,216
20230718,135100,273556915,986,987,987,986,801
20230718,135000,272767128,986,986,986,986,196
20230718,134900,272573872,987,986,987,986,301
20230718,134800,272277085,987,984,987,984,10101
20230718,134700,262311747,984,984,984,984,0
20230718,134600,262311747,984,984,984,984,0
20230718,134500,262311747,984,985,985,984,5
20230718,134400,262306823,987,985,987,985,12931
20230718,134300,249547365,985,985,985,985,0
20230718,134200,249547365,985,985,985,985,1
20230718,134100,249546380,985,985,985,985,0
20230718,134000,249546380,985,985,985,985,0
20230718,133900,249546380,985,985,985,985,10285
20230718,133800,239415655,985,985,985,985,0
20230718,133700,239415655,985,985,985,985,0
20230718,133600,239415655,985,985,985,979,400
20230718,133500,239022435,985,981,985,981,9126
20230718,133400,230052518,980,979,980,979,43576
20230718,133300,187354407,979,979,979,979,0
20230718,133200,187354407,979,979,979,979,0
20230718,133100,187354407,979,979,979,979,0
20230718,133000,187354407,979,979,979,979,381
20230718,132900,186981408,979,978,979,978,2763
20230718,132800,184279193,978,976,978,976,5819
20230718,132700,178588296,977,977,977,977,4116
20230718,132600,174566964,977,977,977,977,0
20230718,132500,174566964,977,977,977,977,5
20230718,132400,174562079,977,977,977,977,0
20230718,132300,174562079,977,977,977,977,0
20230718,132200,174562079,977,977,977,977,0
20230718,132100,174562079,977,977,977,977,0
20230718,132000,174562079,977,977,977,977,0
20230718,131900,174562079,977,977,977,977,500
20230718,131800,174073579,977,977,977,977,0
20230718,131700,174073579,977,977,977,977,300
20230718,131600,173780479,977,977,977,977,0
20230718,131500,173780479,977,977,977,977,0
20230718,131400,173780479,977,977,977,977,0
20230718,131300,173780479,977,976,977,976,42
20230718,131200,173739486,976,976,976,976,0
20230718,131100,173739486,976,976,976,976,0
20230718,131000,173739486,976,976,976,976,0
20230718,130900,173739486,976,976,976,976,0
20230718,130800,173739486,976,976,976,976,0
20230718,130700,173739486,976,976,976,976,0
20230718,130600,173739486,976,976,976,976,0
20230718,130500,173739486,976,973,976,973,10000
20230718,130400,163986724,973,966,973,966,36
20230718,130300,163951941,973,973,973,973,0
20230718,130200,163951941,973,973,973,973,45
20230718,130100,163908156,973,972,973,972,3000
20230718,130000,160989461,973,973,973,973,0
20230718,125900,160989461,973,973,973,973,0
20230718,125800,160989461,973,973,973,973,0
20230718,125700,160989461,973,973,973,973,0
20230718,125600,160989461,973,973,973,973,0
20230718,125500,160989461,973,973,973,973,0
20230718,125400,160989461,973,973,973,973,0
20230718,125300,160989461,973,973,973,973,0
20230718,125200,160989461,973,973,973,973,0
20230718,125100,160989461,973,973,973,973,0
20230718,125000,160989461,973,973,973,973,0
20230718,124900,160989461,973,973,973,973,0
20230718,124800,160989461,973,973,973,973,0
20230718,124700,160989461,973,973,973,973,0
20230718,124600,160989461,973,973,973,973,0
20230718,124500,160989461,973,973,973,973,0
20230718,124400,160989461,973,973,973,973,0
20230718,124300,160989461,973,973,973,973,0
20230718,124200,160989461,973,973,973,973,0
20230718,124100,160989461,973,973,973,973,0
20230718,124000,160989461,973,973,973,973,10
20230718,123900,160979731,973,973,973,973,0
20230718,123800,160979731,973,970,973,970,619
20230718,123700,160379275,973,972,973,972,3
20230718,123600,160376358,972,972,972,972,0
20230718,123500,160376358,972,971,972,971,65
20230718,123400,160313230,971,971,971,971,0
20230718,123300,160313230,971,971,971,971,0
20230718,123200,160313230,971,971,971,971,0
20230718,123100,160313230,971,971,971,971,0
20230718,123000,160313230,971,971,971,971,0
20230718,122900,160313230,971,971,971,971,100
20230718,122800,160216130,971,971,971,971,0
20230718,122700,160216130,971,971,971,971,0
20230718,122600,160216130,971,971,971,971,1
20230718,122500,160215159,970,970,970,970,0
20230718,122400,160215159,970,970,970,970,0
20230718,122300,160215159,970,970,970,970,0
20230718,122200,160215159,970,970,970,970,480
20230718,122100,159749559,970,970,970,970,0
20230718,122000,159749559,970,970,970,970,0
20230718,121900,159749559,970,970,970,970,0
20230718,121800,159749559,970,970,970,970,0
20230718,121700,159749559,970,970,970,970,1
20230718,121600,159748589,966,966,966,966,0
20230718,121500,159748589,966,966,966,966,1
20230718,121400,159747623,970,970,970,970,0
20230718,121300,159747623,970,970,970,970,100
20230718,121200,159650623,970,970,970,970,0
20230718,121100,159650623,970,970,970,970,0
20230718,121000,159650623,970,970,970,970,0
20230718,120900,159650623,970,970,970,970,0
20230718,120800,159650623,970,970,970,970,0
20230718,120700,159650623,970,970,970,970,0
20230718,120600,159650623,970,966,970,966,31
20230718,120500,159620557,970,970,970,970,0
20230718,120400,159620557,970,970,970,970,0
20230718,120300,159620557,970,970,970,970,10
20230718,120200,159610857,970,970,970,970,0
20230718,120100,159610857,970,970,970,970,1
20230718,120000,159609887,970,970,970,970,0
20230718,115900,159609887,970,970,970,970,0
20230718,115800,159609887,970,970,970,970,0
20230718,115700,159609887,970,970,970,970,0
20230718,115600,159609887,970,970,970,970,0
20230718,115500,159609887,970,970,970,970,0
20230718,115400,159609887,970,970,970,970,0
20230718,115300,159609887,970,970,970,970,0
20230718,115200,159609887,970,970,970,970,0
20230718,115100,159609887,970,970,970,970,0
20230718,115000,159609887,970,970,970,970,0
20230718,114900,159609887,970,970,970,970,1
20230718,114800,159608917,967,967,967,967,0
20230718,114700,159608917,967,967,967,967,0
20230718,114600,159608917,967,967,967,967,0
20230718,114500,159608917,967,967,967,967,0
20230718,114400,159608917,967,967,967,967,993
20230718,114300,158648686,970,970,970,970,0
20230718,114200,158648686,970,970,970,970,1
20230718,114100,158647716,965,965,965,965,1
20230718,114000,158646751,972,972,972,972,0
20230718,113900,158646751,972,972,972,972,0
20230718,113800,158646751,972,972,972,972,1
20230718,113700,158645779,970,970,970,970,0
20230718,113600,158645779,970,970,970,970,0
20230718,113500,158645779,970,965,970,965,2231
20230718,113400,156481714,970,970,970,970,0
20230718,113300,156481714,970,970,970,970,2
20230718,113200,156479774,970,970,970,970,0
20230718,113100,156479774,970,970,970,970,0
20230718,113000,156479774,970,970,970,970,0
20230718,112900,156479774,970,970,970,970,0
20230718,112800,156479774,970,970,970,970,0
20230718,112700,156479774,970,970,970,970,0
20230718,112600,156479774,970,970,970,970,0
20230718,112500,156479774,970,970,970,970,0
20230718,112400,156479774,970,964,970,963,20001
20230718,112300,137214110,972,972,972,972,0
20230718,112200,137214110,972,972,972,972,0
20230718,112100,137214110,972,972,972,972,0
20230718,112000,137214110,972,972,972,972,0
20230718,111900,137214110,972,972,972,972,0
20230718,111800,137214110,972,972,972,972,0
20230718,111700,137214110,972,972,972,972,0
20230718,111600,137214110,972,972,972,972,1
20230718,111500,137213138,964,964,964,964,0
20230718,111400,137213138,964,964,964,964,0
20230718,111300,137213138,964,964,964,964,0
20230718,111200,137213138,964,970,970,964,481
20230718,111100,136749119,972,972,972,972,0
20230718,111000,136749119,972,972,972,972,0
20230718,110900,136749119,972,972,972,972,0
20230718,110800,136749119,972,972,972,972,0
20230718,110700,136749119,972,972,972,972,0
20230718,110600,136749119,972,972,972,972,10000
20230718,110500,127029119,972,972,972,972,0
20230718,110400,127029119,972,972,972,972,0
20230718,110300,127029119,972,972,972,972,1
20230718,110200,127028147,973,973,973,973,1
20230718,110100,127027174,971,971,971,971,10
20230718,110000,127017464,970,970,970,970,0
20230718,105900,127017464,970,970,970,970,1000
20230718,105800,126047464,970,970,970,970,0
20230718,105700,126047464,970,970,970,970,0
20230718,105600,126047464,970,970,970,970,0
20230718,105500,126047464,970,970,970,970,0
20230718,105400,126047464,970,970,970,970,0
20230718,105300,126047464,970,970,970,970,0
20230718,105200,126047464,970,970,970,970,0
20230718,105100,126047464,970,970,970,970,0
20230718,105000,126047464,970,970,970,970,0
20230718,104900,126047464,970,970,970,970,0
20230718,104800,126047464,970,970,970,970,0
20230718,104700,126047464,970,970,970,970,0
20230718,104600,126047464,970,970,970,970,0
20230718,104500,126047464,970,970,970,970,0
20230718,104400,126047464,970,970,970,970,0
20230718,104300,126047464,970,970,970,970,0
20230718,104200,126047464,970,970,970,970,0
20230718,104100,126047464,970,970,970,970,1
20230718,104000,126046494,970,968,970,968,24000
20230718,103900,102767811,967,967,967,967,16
20230718,103800,102752339,968,967,968,967,2
20230718,103700,102750404,967,967,967,967,30
20230718,103600,102721394,967,967,967,967,0
20230718,103500,102721394,967,965,967,965,815
20230718,103400,101934917,965,965,965,965,36
20230718,103300,101900177,965,966,966,965,1001
20230718,103200,100933882,970,970,970,970,0
20230718,103100,100933882,970,970,970,970,0
20230718,103000,100933882,970,970,970,970,0
20230718,102900,100933882,970,970,970,970,0
20230718,102800,100933882,970,970,970,970,0
20230718,102700,100933882,970,970,970,970,0
20230718,102600,100933882,970,970,970,970,0
20230718,102500,100933882,970,970,970,970,0
20230718,102400,100933882,970,970,970,970,100
20230718,102300,100836882,970,970,970,970,0
20230718,102200,100836882,970,970,970,970,0
20230718,102100,100836882,970,970,970,970,0
20230718,102000,100836882,970,970,970,970,0
20230718,101900,100836882,970,970,970,970,0
20230718,101800,100836882,970,970,970,970,0
20230718,101700,100836882,970,970,970,970,0
20230718,101600,100836882,970,970,970,970,0
20230718,101500,100836882,970,970,970,970,1
20230718,101400,100835912,970,970,970,970,0
20230718,101300,100835912,970,970,970,970,0
20230718,101200,100835912,970,970,970,970,0
20230718,101100,100835912,970,970,970,970,0
20230718,101000,100835912,970,968,970,968,2
20230718,100900,100833974,964,964,964,964,0
20230718,100800,100833974,964,964,964,964,0
20230718,100700,100833974,964,964,964,964,0
20230718,100600,100833974,964,964,964,964,0
20230718,100500,100833974,964,964,964,964,0
20230718,100400,100833974,964,964,964,964,214
20230718,100300,100627678,964,964,964,964,0
20230718,100200,100627678,964,964,964,964,0
20230718,100100,100627678,964,964,964,964,0
20230718,100000,100627678,964,964,964,964,1
20230718,095900,100626714,963,963,963,963,4947
20230718,095800,95862753,963,963,963,963,0
20230718,095700,95862753,963,963,963,963,0
20230718,095600,95862753,963,963,963,963,0
20230718,095500,95862753,963,963,963,963,0
20230718,095400,95862753,963,963,963,963,0
20230718,095300,95862753,963,963,963,963,0
20230718,095200,95862753,963,964,964,963,5474
20230718,095100,90591271,968,968,968,968,32
20230718,095000,90560295,968,968,968,968,0
20230718,094900,90560295,968,966,968,966,7857
20230718,094800,82970431,966,968,968,966,2818
20230718,094700,80248241,966,966,966,966,0
20230718,094600,80248241,966,965,966,965,327
20230718,094500,79932496,966,966,966,966,0
20230718,094400,79932496,966,966,966,966,0
20230718,094300,79932496,966,966,966,966,0
20230718,094200,79932496,966,966,966,966,0
20230718,094100,79932496,966,966,966,966,0
20230718,094000,79932496,966,964,966,963,5002
20230718,093900,75112567,968,968,968,968,1
20230718,093800,75111599,963,963,963,963,0
20230718,093700,75111599,963,968,969,963,5005
20230718,093600,70291679,967,967,967,967,0
20230718,093500,70291679,967,967,967,967,1
20230718,093400,70290712,969,969,969,969,0
20230718,093300,70290712,969,969,969,964,30505
20230718,093200,40850220,975,975,975,975,1
20230718,093100,40849245,967,967,967,967,106
20230718,093000,40746743,966,976,976,966,7000
20230718,092900,33969599,978,978,978,978,0
20230718,092800,33969599,978,978,978,978,0
20230718,092700,33969599,978,978,978,978,0
20230718,092600,33969599,978,978,978,978,0
20230718,092500,33969599,978,978,978,978,0
20230718,092400,33969599,978,978,978,978,0
20230718,092300,33969599,978,978,978,978,0
20230718,092200,33969599,978,978,978,978,10712
20230718,092100,23493263,978,977,978,977,14699
20230718,092000,9117653,978,976,978,976,5612
20230718,091900,3629669,976,977,977,976,28
20230718,091800,3602339,976,976,976,976,220
20230718,091700,3387619,978,978,978,978,0
20230718,091600,3387619,978,978,978,978,0
20230718,091500,3387619,978,976,978,976,4
20230718,091400,3383711,978,978,978,978,0
20230718,091300,3383711,978,978,978,978,345
20230718,091200,3046301,978,978,978,978,83
20230718,091100,2965127,978,978,978,978,17
20230718,091000,2948501,978,978,978,978,1
20230718,090900,2947523,976,976,976,976,1147
20230718,090800,1828051,979,979,979,979,13
20230718,090700,1815324,980,980,980,980,1
20230718,090600,1814344,979,976,979,976,750
20230718,090500,1082183,976,976,976,976,701
20230718,090400,398007,978,978,978,978,0
20230718,090300,398007,978,978,978,978,1
20230718,090200,397029,979,977,979,977,12
20230718,090100,385292,978,965,978,965,12
20230718,090000,373660,979,963,979,963,388