KissMeData/009200/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,185000,242587235,2390,2390,2390,2390,316
20230718,184900,242587235,2390,2390,2390,2390,0
20230718,184800,242587235,2390,2390,2390,2390,0
20230718,184700,242587235,2390,2390,2390,2390,0
20230718,184600,242587235,2390,2390,2390,2390,0
20230718,184500,242587235,2390,2390,2390,2390,0
20230718,184400,242587235,2390,2390,2390,2390,0
20230718,184300,242587235,2390,2390,2390,2390,0
20230718,184200,242587235,2390,2390,2390,2390,0
20230718,184100,242587235,2390,2390,2390,2390,0
20230718,184000,242587235,2390,2390,2390,2390,0
20230718,183900,242587235,2390,2390,2390,2390,0
20230718,183800,242587235,2390,2390,2390,2390,0
20230718,183700,242587235,2390,2390,2390,2390,0
20230718,183600,242587235,2390,2390,2390,2390,0
20230718,183500,242587235,2390,2390,2390,2390,0
20230718,183400,242587235,2390,2390,2390,2390,0
20230718,183300,242587235,2390,2390,2390,2390,0
20230718,183200,242587235,2390,2390,2390,2390,0
20230718,183100,242587235,2390,2390,2390,2390,0
20230718,183000,242587235,2390,2390,2390,2390,0
20230718,182900,242587235,2390,2390,2390,2390,0
20230718,182800,242587235,2390,2390,2390,2390,0
20230718,182700,242587235,2390,2390,2390,2390,0
20230718,182600,242587235,2390,2390,2390,2390,0
20230718,182500,242587235,2390,2390,2390,2390,0
20230718,182400,242587235,2390,2390,2390,2390,0
20230718,182300,242587235,2390,2390,2390,2390,0
20230718,182200,242587235,2390,2390,2390,2390,0
20230718,182100,242587235,2390,2390,2390,2390,0
20230718,182000,242587235,2390,2390,2390,2390,316
20230718,181900,242587235,2390,2390,2390,2390,0
20230718,181800,242587235,2390,2390,2390,2390,0
20230718,181700,242587235,2390,2390,2390,2390,0
20230718,181600,242587235,2390,2390,2390,2390,0
20230718,181500,242587235,2390,2390,2390,2390,0
20230718,181400,242587235,2390,2390,2390,2390,0
20230718,181300,242587235,2390,2390,2390,2390,0
20230718,181200,242587235,2390,2390,2390,2390,0
20230718,181100,242587235,2390,2390,2390,2390,0
20230718,181000,242587235,2390,2390,2390,2390,0
20230718,180900,242587235,2390,2390,2390,2390,0
20230718,180800,242587235,2390,2390,2390,2390,0
20230718,180700,242587235,2390,2390,2390,2390,0
20230718,180600,242587235,2390,2390,2390,2390,0
20230718,180500,242587235,2390,2390,2390,2390,0
20230718,180400,242587235,2390,2390,2390,2390,0
20230718,180300,242587235,2390,2390,2390,2390,0
20230718,180200,242587235,2390,2390,2390,2390,0
20230718,180100,242587235,2390,2390,2390,2390,0
20230718,180000,242587235,2390,2390,2390,2390,0
20230718,175900,242587235,2390,2390,2390,2390,0
20230718,175800,242587235,2390,2390,2390,2390,0
20230718,175700,242587235,2390,2390,2390,2390,0
20230718,175600,242587235,2390,2390,2390,2390,0
20230718,175500,242587235,2390,2390,2390,2390,0
20230718,175400,242587235,2390,2390,2390,2390,0
20230718,175300,242587235,2390,2390,2390,2390,0
20230718,175200,242587235,2390,2390,2390,2390,0
20230718,175100,242587235,2390,2390,2390,2390,0
20230718,175000,242587235,2390,2390,2390,2390,316
20230718,174900,242587235,2390,2390,2390,2390,0
20230718,174800,242587235,2390,2390,2390,2390,0
20230718,174700,242587235,2390,2390,2390,2390,0
20230718,174600,242587235,2390,2390,2390,2390,0
20230718,174500,242587235,2390,2390,2390,2390,0
20230718,174400,242587235,2390,2390,2390,2390,0
20230718,174300,242587235,2390,2390,2390,2390,0
20230718,174200,242587235,2390,2390,2390,2390,0
20230718,174100,242587235,2390,2390,2390,2390,0
20230718,174000,242587235,2390,2390,2390,2390,0
20230718,173900,242587235,2390,2390,2390,2390,0
20230718,173800,242587235,2390,2390,2390,2390,0
20230718,173700,242587235,2390,2390,2390,2390,0
20230718,173600,242587235,2390,2390,2390,2390,0
20230718,173500,242587235,2390,2390,2390,2390,0
20230718,173400,242587235,2390,2390,2390,2390,0
20230718,173300,242587235,2390,2390,2390,2390,0
20230718,173200,242587235,2390,2390,2390,2390,0
20230718,173100,242587235,2390,2390,2390,2390,0
20230718,173000,242587235,2390,2390,2390,2390,0
20230718,172900,242587235,2390,2390,2390,2390,0
20230718,172800,242587235,2390,2390,2390,2390,0
20230718,172700,242587235,2390,2390,2390,2390,0
20230718,172600,242587235,2390,2390,2390,2390,0
20230718,172500,242587235,2390,2390,2390,2390,0
20230718,172400,242587235,2390,2390,2390,2390,0
20230718,172300,242587235,2390,2390,2390,2390,0
20230718,172200,242587235,2390,2390,2390,2390,0
20230718,172100,242587235,2390,2390,2390,2390,0
20230718,172000,242587235,2390,2390,2390,2390,316
20230718,171900,242587235,2390,2390,2390,2390,0
20230718,171800,242587235,2390,2390,2390,2390,0
20230718,171700,242587235,2390,2390,2390,2390,0
20230718,171600,242587235,2390,2390,2390,2390,0
20230718,171500,242587235,2390,2390,2390,2390,0
20230718,171400,242587235,2390,2390,2390,2390,0
20230718,171300,242587235,2390,2390,2390,2390,0
20230718,171200,242587235,2390,2390,2390,2390,0
20230718,171100,242587235,2390,2390,2390,2390,0
20230718,171000,242587235,2390,2390,2390,2390,0
20230718,170900,242587235,2390,2390,2390,2390,0
20230718,170800,242587235,2390,2390,2390,2390,0
20230718,170700,242587235,2390,2390,2390,2390,0
20230718,170600,242587235,2390,2390,2390,2390,0
20230718,170500,242587235,2390,2390,2390,2390,0
20230718,170400,242587235,2390,2390,2390,2390,0
20230718,170300,242587235,2390,2390,2390,2390,0
20230718,170200,242587235,2390,2390,2390,2390,0
20230718,170100,242587235,2390,2390,2390,2390,0
20230718,170000,242587235,2390,2390,2390,2390,0
20230718,165900,242587235,2390,2390,2390,2390,0
20230718,165800,242587235,2390,2390,2390,2390,0
20230718,165700,242587235,2390,2390,2390,2390,0
20230718,165600,242587235,2390,2390,2390,2390,0
20230718,165500,242587235,2390,2390,2390,2390,0
20230718,165400,242587235,2390,2390,2390,2390,0
20230718,165300,242587235,2390,2390,2390,2390,0
20230718,165200,242587235,2390,2390,2390,2390,0
20230718,165100,242587235,2390,2390,2390,2390,0
20230718,165000,242587235,2390,2390,2390,2390,316
20230718,164900,242587235,2390,2390,2390,2390,0
20230718,164800,242587235,2390,2390,2390,2390,0
20230718,164700,242587235,2390,2390,2390,2390,0
20230718,164600,242587235,2390,2390,2390,2390,0
20230718,164500,242587235,2390,2390,2390,2390,0
20230718,164400,242587235,2390,2390,2390,2390,0
20230718,164300,242587235,2390,2390,2390,2390,0
20230718,164200,242587235,2390,2390,2390,2390,0
20230718,164100,242587235,2390,2390,2390,2390,0
20230718,164000,242587235,2390,2390,2390,2390,0
20230718,163900,242587235,2390,2390,2390,2390,0
20230718,163800,242587235,2390,2390,2390,2390,0
20230718,163700,242587235,2390,2390,2390,2390,0
20230718,163600,242587235,2390,2390,2390,2390,0
20230718,163500,242587235,2390,2390,2390,2390,0
20230718,163400,242587235,2390,2390,2390,2390,0
20230718,163300,242587235,2390,2390,2390,2390,0
20230718,163200,242587235,2390,2390,2390,2390,0
20230718,163100,242587235,2390,2390,2390,2390,0
20230718,163000,242587235,2390,2390,2390,2390,0
20230718,162900,242587235,2390,2390,2390,2390,0
20230718,162800,242587235,2390,2390,2390,2390,0
20230718,162700,242587235,2390,2390,2390,2390,0
20230718,162600,242587235,2390,2390,2390,2390,0
20230718,162500,242587235,2390,2390,2390,2390,0
20230718,162400,242587235,2390,2390,2390,2390,0
20230718,162300,242587235,2390,2390,2390,2390,0
20230718,162200,242587235,2390,2390,2390,2390,0
20230718,162100,242587235,2390,2390,2390,2390,0
20230718,162000,242587235,2390,2390,2390,2390,316
20230718,161900,242587235,2390,2390,2390,2390,0
20230718,161800,242587235,2390,2390,2390,2390,0
20230718,161700,242587235,2390,2390,2390,2390,0
20230718,161600,242587235,2390,2390,2390,2390,0
20230718,161500,242587235,2390,2390,2390,2390,0
20230718,161400,242587235,2390,2390,2390,2390,0
20230718,161300,242587235,2390,2390,2390,2390,0
20230718,161200,242587235,2390,2390,2390,2390,0
20230718,161100,242587235,2390,2390,2390,2390,0
20230718,161000,242587235,2390,2390,2390,2390,0
20230718,160900,242587235,2390,2390,2390,2390,0
20230718,160800,242587235,2390,2390,2390,2390,0
20230718,160700,242587235,2390,2390,2390,2390,0
20230718,160600,242587235,2390,2390,2390,2390,0
20230718,160500,242587235,2390,2390,2390,2390,0
20230718,160400,242587235,2390,2390,2390,2390,0
20230718,160300,242587235,2390,2390,2390,2390,0
20230718,160200,242587235,2390,2390,2390,2390,0
20230718,160100,242587235,2390,2390,2390,2390,0
20230718,160000,242587235,2390,2390,2390,2390,0
20230718,155900,242587235,2390,2390,2390,2390,0
20230718,155800,242587235,2390,2390,2390,2390,0
20230718,155700,242587235,2390,2390,2390,2390,0
20230718,155600,242587235,2390,2390,2390,2390,0
20230718,155500,242587235,2390,2390,2390,2390,0
20230718,155400,242587235,2390,2390,2390,2390,0
20230718,155300,242587235,2390,2390,2390,2390,0
20230718,155200,242587235,2390,2390,2390,2390,0
20230718,155100,242587235,2390,2390,2390,2390,0
20230718,155000,242587235,2390,2390,2390,2390,316
20230718,154900,242587235,2390,2390,2390,2390,0
20230718,154800,242587235,2390,2390,2390,2390,0
20230718,154700,242587235,2390,2390,2390,2390,0
20230718,154600,242587235,2390,2390,2390,2390,0
20230718,154500,242587235,2390,2390,2390,2390,0
20230718,154400,242587235,2390,2390,2390,2390,0
20230718,154300,242587235,2390,2390,2390,2390,0
20230718,154200,242587235,2390,2390,2390,2390,0
20230718,154100,242587235,2390,2390,2390,2390,0
20230718,154000,242587235,2390,2390,2390,2390,0
20230718,153900,242587235,2390,2390,2390,2390,0
20230718,153800,242587235,2390,2390,2390,2390,0
20230718,153700,242587235,2390,2390,2390,2390,0
20230718,153600,242587235,2390,2390,2390,2390,0
20230718,153500,242587235,2390,2390,2390,2390,0
20230718,153400,242587235,2390,2390,2390,2390,0
20230718,153300,242587235,2390,2390,2390,2390,0
20230718,153200,242587235,2390,2390,2390,2390,0
20230718,153100,242587235,2390,2390,2390,2390,0
20230718,153000,242587235,2390,2390,2390,2390,316
20230718,152900,241831995,2390,2390,2390,2390,0
20230718,152800,241831995,2390,2390,2390,2390,0
20230718,152700,241831995,2390,2390,2390,2390,0
20230718,152600,241831995,2390,2390,2390,2390,0
20230718,152500,241831995,2390,2390,2390,2390,0
20230718,152400,241831995,2390,2390,2390,2390,0
20230718,152300,241831995,2390,2390,2390,2390,0
20230718,152200,241831995,2390,2390,2390,2390,0
20230718,152100,241831995,2390,2390,2390,2390,0
20230718,152000,241831995,2390,2390,2390,2390,0
20230718,151900,241831995,2390,2390,2390,2390,8
20230718,151800,241812875,2390,2390,2390,2390,0
20230718,151700,241812875,2390,2390,2390,2390,5
20230718,151600,241800925,2380,2380,2380,2380,340
20230718,151500,240991725,2390,2390,2390,2390,3
20230718,151400,240984555,2385,2390,2390,2385,1013
20230718,151300,238568490,2390,2385,2390,2380,1216
20230718,151200,235668455,2380,2380,2380,2380,100
20230718,151100,235430455,2385,2385,2385,2385,1
20230718,151000,235428070,2385,2385,2385,2385,0
20230718,150900,235428070,2385,2385,2385,2385,1
20230718,150800,235425685,2385,2380,2385,2380,459
20230718,150700,234331730,2385,2385,2385,2385,0
20230718,150600,234331730,2385,2385,2385,2385,416
20230718,150500,233339570,2385,2385,2385,2385,0
20230718,150400,233339570,2385,2385,2385,2385,0
20230718,150300,233339570,2385,2385,2385,2385,69
20230718,150200,233175005,2380,2380,2380,2380,60
20230718,150100,233032205,2385,2385,2385,2385,0
20230718,150000,233032205,2385,2385,2385,2385,0
20230718,145900,233032205,2385,2385,2385,2385,0
20230718,145800,233032205,2385,2385,2385,2385,0
20230718,145700,233032205,2385,2385,2385,2385,0
20230718,145600,233032205,2385,2385,2385,2385,0
20230718,145500,233032205,2385,2385,2385,2385,50
20230718,145400,232912955,2385,2385,2385,2385,0
20230718,145300,232912955,2385,2380,2385,2380,25
20230718,145200,232853440,2380,2380,2380,2380,1
20230718,145100,232851060,2385,2385,2385,2385,0
20230718,145000,232851060,2385,2385,2385,2385,0
20230718,144900,232851060,2385,2385,2385,2385,45
20230718,144800,232743735,2385,2385,2385,2385,0
20230718,144700,232743735,2385,2385,2385,2385,50
20230718,144600,232624485,2390,2390,2390,2390,3
20230718,144500,232617315,2390,2390,2390,2390,30
20230718,144400,232545615,2390,2390,2390,2390,0
20230718,144300,232545615,2390,2390,2390,2390,0
20230718,144200,232545615,2390,2390,2390,2390,0
20230718,144100,232545615,2390,2390,2390,2390,0
20230718,144000,232545615,2390,2390,2390,2390,0
20230718,143900,232545615,2390,2390,2390,2390,0
20230718,143800,232545615,2390,2390,2390,2390,0
20230718,143700,232545615,2390,2390,2390,2390,0
20230718,143600,232545615,2390,2390,2390,2390,0
20230718,143500,232545615,2390,2390,2390,2390,0
20230718,143400,232545615,2390,2390,2390,2390,0
20230718,143300,232545615,2390,2390,2390,2390,0
20230718,143200,232545615,2390,2390,2390,2390,0
20230718,143100,232545615,2390,2390,2390,2390,1
20230718,143000,232543225,2390,2390,2390,2390,0
20230718,142900,232543225,2390,2390,2390,2390,0
20230718,142800,232543225,2390,2390,2390,2390,0
20230718,142700,232543225,2390,2390,2390,2390,0
20230718,142600,232543225,2390,2390,2390,2390,0
20230718,142500,232543225,2390,2390,2390,2390,0
20230718,142400,232543225,2390,2390,2390,2390,0
20230718,142300,232543225,2390,2390,2390,2390,0
20230718,142200,232543225,2390,2390,2390,2390,0
20230718,142100,232543225,2390,2390,2390,2390,0
20230718,142000,232543225,2390,2390,2390,2390,1
20230718,141900,232540835,2390,2390,2390,2390,0
20230718,141800,232540835,2390,2390,2390,2390,0
20230718,141700,232540835,2390,2390,2390,2390,2
20230718,141600,232536055,2385,2385,2385,2385,2410
20230718,141500,226788205,2385,2375,2385,2375,21
20230718,141400,226738320,2385,2385,2385,2385,1000
20230718,141300,224353320,2385,2385,2385,2385,1502
20230718,141200,220771050,2385,2385,2385,2385,0
20230718,141100,220771050,2385,2385,2385,2385,11
20230718,141000,220744815,2380,2385,2385,2380,222
20230718,140900,220216400,2385,2380,2385,2375,215
20230718,140800,219704645,2385,2375,2385,2375,79
20230718,140700,219516990,2385,2385,2385,2385,0
20230718,140600,219516990,2385,2385,2385,2385,0
20230718,140500,219516990,2385,2385,2385,2385,0
20230718,140400,219516990,2385,2385,2385,2385,0
20230718,140300,219516990,2385,2385,2385,2385,0
20230718,140200,219516990,2385,2385,2385,2385,1
20230718,140100,219514605,2380,2380,2380,2380,87
20230718,140000,219307545,2385,2385,2385,2385,0
20230718,135900,219307545,2385,2385,2385,2380,327
20230718,135800,218528150,2375,2375,2375,2375,47
20230718,135700,218416525,2385,2380,2385,2380,36
20230718,135600,218330755,2375,2375,2375,2375,0
20230718,135500,218330755,2375,2375,2375,2375,1
20230718,135400,218328380,2385,2385,2385,2385,0
20230718,135300,218328380,2385,2385,2385,2385,0
20230718,135200,218328380,2385,2385,2385,2385,1
20230718,135100,218325995,2385,2375,2385,2375,53
20230718,135000,218200090,2385,2385,2385,2385,0
20230718,134900,218200090,2385,2385,2385,2385,2
20230718,134800,218195320,2380,2380,2385,2380,1202
20230718,134700,215334555,2385,2385,2385,2385,3
20230718,134600,215327400,2385,2385,2385,2380,14
20230718,134500,215294060,2385,2380,2385,2380,1906
20230718,134400,210757770,2380,2375,2380,2375,288
20230718,134300,210072520,2380,2375,2380,2375,1441
20230718,134200,206650125,2380,2380,2380,2380,0
20230718,134100,206650125,2380,2380,2380,2380,1000
20230718,134000,204270125,2380,2380,2380,2380,555
20230718,133900,202949225,2380,2380,2380,2380,2100
20230718,133800,197951225,2380,2380,2380,2380,300
20230718,133700,197237225,2380,2380,2380,2380,3
20230718,133600,197230085,2375,2375,2375,2375,900
20230718,133500,195092585,2380,2380,2380,2380,0
20230718,133400,195092585,2380,2380,2380,2380,0
20230718,133300,195092585,2380,2380,2380,2380,0
20230718,133200,195092585,2380,2380,2380,2380,84
20230718,133100,194892665,2380,2380,2380,2380,0
20230718,133000,194892665,2380,2380,2380,2380,1
20230718,132900,194890285,2380,2380,2380,2380,0
20230718,132800,194890285,2380,2380,2380,2380,0
20230718,132700,194890285,2380,2380,2380,2375,64
20230718,132600,194738270,2380,2380,2380,2380,1
20230718,132500,194735890,2380,2380,2380,2380,3
20230718,132400,194728750,2380,2380,2380,2380,0
20230718,132300,194728750,2380,2380,2380,2380,0
20230718,132200,194728750,2380,2380,2380,2380,34
20230718,132100,194647830,2380,2380,2380,2380,191
20230718,132000,194193250,2380,2380,2380,2380,121
20230718,131900,193905270,2380,2375,2380,2375,403
20230718,131800,192947880,2375,2375,2375,2375,2115
20230718,131700,187924755,2385,2375,2385,2375,4
20230718,131600,187915235,2385,2375,2385,2375,306
20230718,131500,187188445,2385,2385,2385,2385,1
20230718,131400,187186060,2375,2375,2375,2375,0
20230718,131300,187186060,2375,2375,2375,2375,1
20230718,131200,187183685,2385,2385,2385,2385,0
20230718,131100,187183685,2385,2385,2385,2385,0
20230718,131000,187183685,2385,2375,2385,2375,142
20230718,130900,186846170,2380,2380,2385,2380,7
20230718,130800,186829500,2385,2385,2385,2385,2
20230718,130700,186824730,2380,2385,2385,2380,17
20230718,130600,186784190,2385,2385,2385,2385,0
20230718,130500,186784190,2385,2385,2385,2385,0
20230718,130400,186784190,2385,2380,2385,2380,61
20230718,130300,186638955,2380,2380,2380,2380,1000
20230718,130200,184258955,2380,2380,2380,2380,1
20230718,130100,184256575,2380,2380,2380,2380,5
20230718,130000,184244675,2380,2380,2380,2380,0
20230718,125900,184244675,2380,2380,2380,2375,79
20230718,125800,184056770,2380,2380,2380,2380,50
20230718,125700,183937770,2380,2380,2380,2380,50
20230718,125600,183818770,2380,2380,2380,2380,1
20230718,125500,183816390,2380,2380,2380,2380,1
20230718,125400,183814010,2380,2380,2380,2380,0
20230718,125300,183814010,2380,2380,2380,2380,168
20230718,125200,183414170,2380,2380,2380,2380,64
20230718,125100,183261850,2380,2380,2380,2380,0
20230718,125000,183261850,2380,2380,2380,2380,100
20230718,124900,183023850,2380,2380,2380,2380,242
20230718,124800,182447890,2380,2380,2380,2380,350
20230718,124700,181614890,2385,2385,2385,2385,0
20230718,124600,181614890,2385,2385,2385,2385,20
20230718,124500,181567190,2385,2385,2385,2385,2
20230718,124400,181562420,2385,2385,2385,2385,0
20230718,124300,181562420,2385,2385,2385,2385,0
20230718,124200,181562420,2385,2385,2385,2385,1
20230718,124100,181560035,2380,2380,2380,2380,6894
20230718,124000,165152315,2380,2380,2380,2380,0
20230718,123900,165152315,2380,2380,2380,2380,35
20230718,123800,165069015,2385,2385,2385,2385,0
20230718,123700,165069015,2385,2385,2385,2385,0
20230718,123600,165069015,2385,2385,2385,2385,0
20230718,123500,165069015,2385,2385,2385,2385,0
20230718,123400,165069015,2385,2385,2385,2385,0
20230718,123300,165069015,2385,2385,2385,2385,1
20230718,123200,165066630,2380,2380,2380,2380,0
20230718,123100,165066630,2380,2380,2380,2380,0
20230718,123000,165066630,2380,2380,2380,2380,0
20230718,122900,165066630,2380,2380,2380,2380,0
20230718,122800,165066630,2380,2380,2380,2380,0
20230718,122700,165066630,2380,2380,2380,2380,10
20230718,122600,165042830,2385,2385,2385,2385,0
20230718,122500,165042830,2385,2385,2385,2385,0
20230718,122400,165042830,2385,2385,2385,2385,0
20230718,122300,165042830,2385,2385,2385,2385,0
20230718,122200,165042830,2385,2385,2385,2385,0
20230718,122100,165042830,2385,2385,2385,2385,0
20230718,122000,165042830,2385,2385,2385,2385,0
20230718,121900,165042830,2385,2385,2385,2385,0
20230718,121800,165042830,2385,2385,2385,2385,5
20230718,121700,165030905,2380,2380,2380,2380,100
20230718,121600,164792905,2385,2385,2385,2385,0
20230718,121500,164792905,2385,2385,2385,2385,2
20230718,121400,164788135,2385,2385,2385,2385,6
20230718,121300,164773825,2380,2380,2380,2380,214
20230718,121200,164264505,2385,2385,2385,2385,0
20230718,121100,164264505,2385,2385,2385,2385,0
20230718,121000,164264505,2385,2385,2385,2385,0
20230718,120900,164264505,2385,2385,2385,2385,1
20230718,120800,164262120,2390,2390,2390,2390,0
20230718,120700,164262120,2390,2385,2390,2385,2
20230718,120600,164257345,2385,2385,2385,2385,122
20230718,120500,163966375,2385,2385,2385,2385,100
20230718,120400,163727875,2385,2385,2385,2385,0
20230718,120300,163727875,2385,2385,2385,2385,90
20230718,120200,163513225,2385,2385,2385,2385,501
20230718,120100,162318340,2385,2385,2385,2385,0
20230718,120000,162318340,2385,2385,2385,2385,0
20230718,115900,162318340,2385,2385,2385,2385,0
20230718,115800,162318340,2385,2385,2385,2385,0
20230718,115700,162318340,2385,2385,2385,2385,0
20230718,115600,162318340,2385,2385,2385,2385,0
20230718,115500,162318340,2385,2385,2385,2385,232
20230718,115400,161765020,2385,2385,2385,2385,0
20230718,115300,161765020,2385,2385,2385,2385,50
20230718,115200,161645770,2385,2385,2385,2385,0
20230718,115100,161645770,2385,2385,2385,2385,0
20230718,115000,161645770,2385,2385,2385,2385,0
20230718,114900,161645770,2385,2385,2385,2385,1
20230718,114800,161643385,2385,2385,2385,2380,668
20230718,114700,160053455,2385,2385,2385,2385,0
20230718,114600,160053455,2385,2385,2385,2385,4
20230718,114500,160043915,2385,2385,2385,2385,0
20230718,114400,160043915,2385,2385,2385,2385,0
20230718,114300,160043915,2385,2385,2385,2385,0
20230718,114200,160043915,2385,2385,2385,2385,0
20230718,114100,160043915,2385,2385,2385,2385,1
20230718,114000,160041530,2385,2380,2385,2380,10161
20230718,113900,135857850,2385,2385,2385,2385,108
20230718,113800,135600270,2390,2385,2390,2385,7
20230718,113700,135583545,2390,2390,2390,2390,0
20230718,113600,135583545,2390,2390,2390,2390,7
20230718,113500,135566815,2385,2385,2390,2385,2937
20230718,113400,128562055,2385,2380,2385,2380,602
20230718,113300,127129285,2385,2385,2385,2385,0
20230718,113200,127129285,2385,2385,2385,2385,0
20230718,113100,127129285,2385,2385,2385,2385,150
20230718,113000,126771535,2385,2385,2385,2385,0
20230718,112900,126771535,2385,2385,2385,2385,0
20230718,112800,126771535,2385,2385,2385,2385,0
20230718,112700,126771535,2385,2385,2385,2385,0
20230718,112600,126771535,2385,2385,2385,2385,0
20230718,112500,126771535,2385,2385,2385,2385,0
20230718,112400,126771535,2385,2385,2385,2385,0
20230718,112300,126771535,2385,2385,2385,2385,205
20230718,112200,126282610,2385,2385,2385,2385,240
20230718,112100,125710210,2385,2385,2385,2385,1
20230718,112000,125707825,2380,2380,2380,2380,2
20230718,111900,125703065,2385,2385,2385,2385,0
20230718,111800,125703065,2385,2385,2385,2385,50
20230718,111700,125583815,2385,2385,2385,2385,120
20230718,111600,125297615,2380,2380,2380,2380,862
20230718,111500,123246055,2385,2385,2385,2385,21
20230718,111400,123195970,2385,2390,2390,2385,137
20230718,111300,122869215,2390,2390,2390,2390,10
20230718,111200,122845315,2390,2390,2390,2390,0
20230718,111100,122845315,2390,2390,2390,2390,214
20230718,111000,122333855,2390,2390,2390,2390,0
20230718,110900,122333855,2390,2390,2390,2390,0
20230718,110800,122333855,2390,2390,2390,2390,1
20230718,110700,122331465,2385,2385,2385,2385,0
20230718,110600,122331465,2385,2385,2385,2385,1
20230718,110500,122329080,2385,2385,2385,2385,0
20230718,110400,122329080,2385,2385,2385,2385,849
20230718,110300,120304215,2390,2390,2390,2390,0
20230718,110200,120304215,2390,2390,2390,2390,0
20230718,110100,120304215,2390,2390,2390,2390,1
20230718,110000,120301825,2390,2390,2390,2390,1
20230718,105900,120299435,2385,2385,2390,2385,101
20230718,105800,120058545,2390,2390,2390,2390,1
20230718,105700,120056155,2385,2390,2390,2385,210
20230718,105600,119554260,2390,2385,2390,2385,201
20230718,105500,119074870,2390,2390,2390,2390,201
20230718,105400,118594480,2380,2380,2380,2380,37
20230718,105300,118506420,2385,2385,2385,2385,0
20230718,105200,118506420,2385,2385,2385,2385,0
20230718,105100,118506420,2385,2385,2385,2385,1607
20230718,105000,114673725,2385,2385,2385,2385,0
20230718,104900,114673725,2385,2385,2385,2385,0
20230718,104800,114673725,2385,2385,2385,2385,0
20230718,104700,114673725,2385,2385,2385,2385,200
20230718,104600,114196725,2385,2385,2385,2385,0
20230718,104500,114196725,2385,2385,2385,2385,0
20230718,104400,114196725,2385,2385,2385,2385,100
20230718,104300,113958225,2385,2385,2385,2385,967
20230718,104200,111651930,2385,2385,2385,2385,1061
20230718,104100,109121445,2385,2385,2385,2385,658
20230718,104000,107552115,2390,2390,2390,2390,0
20230718,103900,107552115,2390,2390,2390,2390,16
20230718,103800,107513875,2385,2385,2390,2385,389
20230718,103700,106586085,2390,2390,2390,2390,0
20230718,103600,106586085,2390,2390,2390,2390,0
20230718,103500,106586085,2390,2390,2390,2390,0
20230718,103400,106586085,2390,2390,2390,2390,0
20230718,103300,106586085,2390,2390,2390,2390,2
20230718,103200,106581305,2390,2390,2390,2390,1265
20230718,103100,103557955,2390,2390,2390,2390,0
20230718,103000,103557955,2390,2390,2390,2390,0
20230718,102900,103557955,2390,2390,2390,2390,0
20230718,102800,103557955,2390,2390,2390,2390,0
20230718,102700,103557955,2390,2390,2390,2390,0
20230718,102600,103557955,2390,2390,2390,2390,155
20230718,102500,103187505,2390,2385,2390,2385,325
20230718,102400,102411755,2390,2390,2390,2390,0
20230718,102300,102411755,2390,2390,2390,2390,5
20230718,102200,102399805,2390,2390,2390,2390,0
20230718,102100,102399805,2390,2390,2390,2390,0
20230718,102000,102399805,2390,2390,2390,2390,0
20230718,101900,102399805,2390,2390,2390,2390,0
20230718,101800,102399805,2390,2385,2390,2380,102
20230718,101700,102156860,2390,2390,2390,2390,3
20230718,101600,102149690,2390,2385,2390,2385,602
20230718,101500,100713910,2390,2390,2390,2390,0
20230718,101400,100713910,2390,2390,2390,2390,0
20230718,101300,100713910,2390,2390,2390,2390,0
20230718,101200,100713910,2390,2390,2390,2390,0
20230718,101100,100713910,2390,2390,2390,2390,0
20230718,101000,100713910,2390,2390,2390,2390,0
20230718,100900,100713910,2390,2390,2390,2390,2
20230718,100800,100709130,2390,2385,2390,2385,1301
20230718,100700,97606240,2390,2390,2390,2390,0
20230718,100600,97606240,2390,2390,2390,2390,0
20230718,100500,97606240,2390,2385,2390,2385,14
20230718,100400,97572835,2390,2385,2390,2385,54
20230718,100300,97443990,2385,2385,2385,2385,49
20230718,100200,97327125,2385,2385,2385,2385,16
20230718,100100,97288965,2390,2390,2390,2390,11
20230718,100000,97262675,2390,2385,2390,2385,12
20230718,095900,97234045,2390,2385,2390,2385,102
20230718,095800,96990765,2390,2385,2390,2385,588
20230718,095700,95588380,2385,2380,2385,2375,12013
20230718,095600,67000910,2385,2385,2385,2385,0
20230718,095500,67000910,2385,2385,2385,2385,20
20230718,095400,66953210,2390,2390,2390,2390,100
20230718,095300,66714210,2390,2390,2390,2380,402
20230718,095200,65757430,2385,2385,2385,2385,20
20230718,095100,65709730,2385,2385,2385,2385,635
20230718,095000,64195255,2390,2390,2390,2390,22
20230718,094900,64142675,2385,2390,2390,2385,718
20230718,094800,62430155,2400,2400,2400,2400,0
20230718,094700,62430155,2400,2400,2400,2400,0
20230718,094600,62430155,2400,2400,2400,2400,0
20230718,094500,62430155,2400,2400,2400,2400,0
20230718,094400,62430155,2400,2395,2400,2395,1000
20230718,094300,60033345,2400,2400,2400,2400,0
20230718,094200,60033345,2400,2400,2400,2400,0
20230718,094100,60033345,2400,2400,2400,2400,0
20230718,094000,60033345,2400,2400,2400,2400,0
20230718,093900,60033345,2400,2400,2400,2400,0
20230718,093800,60033345,2400,2400,2400,2400,1
20230718,093700,60030945,2400,2400,2400,2400,0
20230718,093600,60030945,2400,2400,2400,2400,10
20230718,093500,60006945,2400,2400,2400,2400,2
20230718,093400,60002145,2395,2395,2395,2395,800
20230718,093300,58086145,2395,2395,2395,2395,0
20230718,093200,58086145,2395,2395,2395,2395,0
20230718,093100,58086145,2395,2395,2395,2395,18
20230718,093000,58043035,2395,2395,2395,2395,1
20230718,092900,58040640,2395,2395,2395,2395,0
20230718,092800,58040640,2395,2395,2395,2395,116
20230718,092700,57762820,2395,2395,2395,2395,0
20230718,092600,57762820,2395,2395,2395,2390,503
20230718,092500,56560635,2400,2400,2400,2400,0
20230718,092400,56560635,2400,2400,2400,2400,0
20230718,092300,56560635,2400,2395,2400,2395,911
20230718,092200,54378785,2375,2395,2395,2375,8510
20230718,092100,34115195,2400,2400,2400,2400,1
20230718,092000,34112795,2385,2385,2385,2385,0
20230718,091900,34112795,2385,2400,2400,2385,3142
20230718,091800,26607630,2400,2400,2400,2400,12
20230718,091700,26578830,2405,2405,2405,2405,0
20230718,091600,26578830,2405,2405,2405,2405,0
20230718,091500,26578830,2405,2405,2405,2405,1636
20230718,091400,22644250,2405,2405,2405,2405,10
20230718,091300,22620200,2405,2405,2405,2405,0
20230718,091200,22620200,2405,2405,2405,2405,1
20230718,091100,22617795,2395,2395,2395,2395,762
20230718,091000,20792805,2390,2390,2390,2390,0
20230718,090900,20792805,2390,2395,2395,2390,1861
20230718,090800,16341325,2395,2395,2395,2395,0
20230718,090700,16341325,2395,2395,2395,2395,1
20230718,090600,16338930,2395,2400,2400,2395,1279
20230718,090500,13275675,2405,2405,2405,2405,20
20230718,090400,13227575,2405,2405,2405,2405,0
20230718,090300,13227575,2405,2405,2405,2405,40
20230718,090200,13131375,2405,2405,2405,2405,37
20230718,090100,13042390,2420,2410,2420,2410,1303
20230718,090000,9900430,2400,2395,2400,2395,3813