KissMeData/009180/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184900,401363315,2675,2675,2675,2675,1767
20230705,184800,401363315,2675,2675,2675,2675,0
20230705,184700,401363315,2675,2675,2675,2675,0
20230705,184600,401363315,2675,2675,2675,2675,0
20230705,184500,401363315,2675,2675,2675,2675,0
20230705,184400,401363315,2675,2675,2675,2675,0
20230705,184300,401363315,2675,2675,2675,2675,0
20230705,184200,401363315,2675,2675,2675,2675,0
20230705,184100,401363315,2675,2675,2675,2675,0
20230705,184000,401363315,2675,2675,2675,2675,0
20230705,183900,401363315,2675,2675,2675,2675,0
20230705,183800,401363315,2675,2675,2675,2675,0
20230705,183700,401363315,2675,2675,2675,2675,0
20230705,183600,401363315,2675,2675,2675,2675,0
20230705,183500,401363315,2675,2675,2675,2675,0
20230705,183400,401363315,2675,2675,2675,2675,0
20230705,183300,401363315,2675,2675,2675,2675,0
20230705,183200,401363315,2675,2675,2675,2675,0
20230705,183100,401363315,2675,2675,2675,2675,0
20230705,183000,401363315,2675,2675,2675,2675,0
20230705,182900,401363315,2675,2675,2675,2675,0
20230705,182800,401363315,2675,2675,2675,2675,0
20230705,182700,401363315,2675,2675,2675,2675,0
20230705,182600,401363315,2675,2675,2675,2675,0
20230705,182500,401363315,2675,2675,2675,2675,0
20230705,182400,401363315,2675,2675,2675,2675,0
20230705,182300,401363315,2675,2675,2675,2675,0
20230705,182200,401363315,2675,2675,2675,2675,0
20230705,182100,401363315,2675,2675,2675,2675,0
20230705,182000,401363315,2675,2675,2675,2675,0
20230705,181900,401363315,2675,2675,2675,2675,1767
20230705,181800,401363315,2675,2675,2675,2675,0
20230705,181700,401363315,2675,2675,2675,2675,0
20230705,181600,401363315,2675,2675,2675,2675,0
20230705,181500,401363315,2675,2675,2675,2675,0
20230705,181400,401363315,2675,2675,2675,2675,0
20230705,181300,401363315,2675,2675,2675,2675,0
20230705,181200,401363315,2675,2675,2675,2675,0
20230705,181100,401363315,2675,2675,2675,2675,0
20230705,181000,401363315,2675,2675,2675,2675,0
20230705,180900,401363315,2675,2675,2675,2675,0
20230705,180800,401363315,2675,2675,2675,2675,0
20230705,180700,401363315,2675,2675,2675,2675,0
20230705,180600,401363315,2675,2675,2675,2675,0
20230705,180500,401363315,2675,2675,2675,2675,0
20230705,180400,401363315,2675,2675,2675,2675,0
20230705,180300,401363315,2675,2675,2675,2675,0
20230705,180200,401363315,2675,2675,2675,2675,0
20230705,180100,401363315,2675,2675,2675,2675,0
20230705,180000,401363315,2675,2675,2675,2675,0
20230705,175900,401363315,2675,2675,2675,2675,0
20230705,175800,401363315,2675,2675,2675,2675,0
20230705,175700,401363315,2675,2675,2675,2675,0
20230705,175600,401363315,2675,2675,2675,2675,0
20230705,175500,401363315,2675,2675,2675,2675,0
20230705,175400,401363315,2675,2675,2675,2675,0
20230705,175300,401363315,2675,2675,2675,2675,0
20230705,175200,401363315,2675,2675,2675,2675,0
20230705,175100,401363315,2675,2675,2675,2675,0
20230705,175000,401363315,2675,2675,2675,2675,0
20230705,174900,401363315,2675,2675,2675,2675,1767
20230705,174800,401363315,2675,2675,2675,2675,0
20230705,174700,401363315,2675,2675,2675,2675,0
20230705,174600,401363315,2675,2675,2675,2675,0
20230705,174500,401363315,2675,2675,2675,2675,0
20230705,174400,401363315,2675,2675,2675,2675,0
20230705,174300,401363315,2675,2675,2675,2675,0
20230705,174200,401363315,2675,2675,2675,2675,0
20230705,174100,401363315,2675,2675,2675,2675,0
20230705,174000,401363315,2675,2675,2675,2675,0
20230705,173900,401363315,2675,2675,2675,2675,0
20230705,173800,401363315,2675,2675,2675,2675,0
20230705,173700,401363315,2675,2675,2675,2675,0
20230705,173600,401363315,2675,2675,2675,2675,0
20230705,173500,401363315,2675,2675,2675,2675,0
20230705,173400,401363315,2675,2675,2675,2675,0
20230705,173300,401363315,2675,2675,2675,2675,0
20230705,173200,401363315,2675,2675,2675,2675,0
20230705,173100,401363315,2675,2675,2675,2675,0
20230705,173000,401363315,2675,2675,2675,2675,0
20230705,172900,401363315,2675,2675,2675,2675,0
20230705,172800,401363315,2675,2675,2675,2675,0
20230705,172700,401363315,2675,2675,2675,2675,0
20230705,172600,401363315,2675,2675,2675,2675,0
20230705,172500,401363315,2675,2675,2675,2675,0
20230705,172400,401363315,2675,2675,2675,2675,0
20230705,172300,401363315,2675,2675,2675,2675,0
20230705,172200,401363315,2675,2675,2675,2675,0
20230705,172100,401363315,2675,2675,2675,2675,0
20230705,172000,401363315,2675,2675,2675,2675,0
20230705,171900,401363315,2675,2675,2675,2675,1767
20230705,171800,401363315,2675,2675,2675,2675,0
20230705,171700,401363315,2675,2675,2675,2675,0
20230705,171600,401363315,2675,2675,2675,2675,0
20230705,171500,401363315,2675,2675,2675,2675,0
20230705,171400,401363315,2675,2675,2675,2675,0
20230705,171300,401363315,2675,2675,2675,2675,0
20230705,171200,401363315,2675,2675,2675,2675,0
20230705,171100,401363315,2675,2675,2675,2675,0
20230705,171000,401363315,2675,2675,2675,2675,0
20230705,170900,401363315,2675,2675,2675,2675,0
20230705,170800,401363315,2675,2675,2675,2675,0
20230705,170700,401363315,2675,2675,2675,2675,0
20230705,170600,401363315,2675,2675,2675,2675,0
20230705,170500,401363315,2675,2675,2675,2675,0
20230705,170400,401363315,2675,2675,2675,2675,0
20230705,170300,401363315,2675,2675,2675,2675,0
20230705,170200,401363315,2675,2675,2675,2675,0
20230705,170100,401363315,2675,2675,2675,2675,0
20230705,170000,401363315,2675,2675,2675,2675,0
20230705,165900,401363315,2675,2675,2675,2675,0
20230705,165800,401363315,2675,2675,2675,2675,0
20230705,165700,401363315,2675,2675,2675,2675,0
20230705,165600,401363315,2675,2675,2675,2675,0
20230705,165500,401363315,2675,2675,2675,2675,0
20230705,165400,401363315,2675,2675,2675,2675,0
20230705,165300,401363315,2675,2675,2675,2675,0
20230705,165200,401363315,2675,2675,2675,2675,0
20230705,165100,401363315,2675,2675,2675,2675,0
20230705,165000,401363315,2675,2675,2675,2675,0
20230705,164900,401363315,2675,2675,2675,2675,1767
20230705,164800,401363315,2675,2675,2675,2675,0
20230705,164700,401363315,2675,2675,2675,2675,0
20230705,164600,401363315,2675,2675,2675,2675,0
20230705,164500,401363315,2675,2675,2675,2675,0
20230705,164400,401363315,2675,2675,2675,2675,0
20230705,164300,401363315,2675,2675,2675,2675,0
20230705,164200,401363315,2675,2675,2675,2675,0
20230705,164100,401363315,2675,2675,2675,2675,0
20230705,164000,401363315,2675,2675,2675,2675,0
20230705,163900,401363315,2675,2675,2675,2675,0
20230705,163800,401363315,2675,2675,2675,2675,0
20230705,163700,401363315,2675,2675,2675,2675,0
20230705,163600,401363315,2675,2675,2675,2675,0
20230705,163500,401363315,2675,2675,2675,2675,0
20230705,163400,401363315,2675,2675,2675,2675,0
20230705,163300,401363315,2675,2675,2675,2675,0
20230705,163200,401363315,2675,2675,2675,2675,0
20230705,163100,401363315,2675,2675,2675,2675,0
20230705,163000,401363315,2675,2675,2675,2675,0
20230705,162900,401363315,2675,2675,2675,2675,0
20230705,162800,401363315,2675,2675,2675,2675,0
20230705,162700,401363315,2675,2675,2675,2675,0
20230705,162600,401363315,2675,2675,2675,2675,0
20230705,162500,401363315,2675,2675,2675,2675,0
20230705,162400,401363315,2675,2675,2675,2675,0
20230705,162300,401363315,2675,2675,2675,2675,0
20230705,162200,401363315,2675,2675,2675,2675,0
20230705,162100,401363315,2675,2675,2675,2675,0
20230705,162000,401363315,2675,2675,2675,2675,0
20230705,161900,401363315,2675,2675,2675,2675,1767
20230705,161800,401363315,2675,2675,2675,2675,0
20230705,161700,401363315,2675,2675,2675,2675,0
20230705,161600,401363315,2675,2675,2675,2675,0
20230705,161500,401363315,2675,2675,2675,2675,0
20230705,161400,401363315,2675,2675,2675,2675,0
20230705,161300,401363315,2675,2675,2675,2675,0
20230705,161200,401363315,2675,2675,2675,2675,0
20230705,161100,401363315,2675,2675,2675,2675,0
20230705,161000,401363315,2675,2675,2675,2675,0
20230705,160900,401363315,2675,2675,2675,2675,0
20230705,160800,401363315,2675,2675,2675,2675,0
20230705,160700,401363315,2675,2675,2675,2675,0
20230705,160600,401363315,2675,2675,2675,2675,0
20230705,160500,401363315,2675,2675,2675,2675,0
20230705,160400,401363315,2675,2675,2675,2675,0
20230705,160300,401363315,2675,2675,2675,2675,0
20230705,160200,401363315,2675,2675,2675,2675,0
20230705,160100,401363315,2675,2675,2675,2675,0
20230705,160000,401363315,2675,2675,2675,2675,0
20230705,155900,401363315,2675,2675,2675,2675,0
20230705,155800,401363315,2675,2675,2675,2675,0
20230705,155700,401363315,2675,2675,2675,2675,0
20230705,155600,401363315,2675,2675,2675,2675,0
20230705,155500,401363315,2675,2675,2675,2675,0
20230705,155400,401363315,2675,2675,2675,2675,0
20230705,155300,401363315,2675,2675,2675,2675,0
20230705,155200,401363315,2675,2675,2675,2675,0
20230705,155100,401363315,2675,2675,2675,2675,0
20230705,155000,401363315,2675,2675,2675,2675,0
20230705,154900,401363315,2675,2675,2675,2675,1767
20230705,154800,401363315,2675,2675,2675,2675,0
20230705,154700,401363315,2675,2675,2675,2675,0
20230705,154600,401363315,2675,2675,2675,2675,0
20230705,154500,401363315,2675,2675,2675,2675,0
20230705,154400,401363315,2675,2675,2675,2675,0
20230705,154300,401363315,2675,2675,2675,2675,0
20230705,154200,401363315,2675,2675,2675,2675,0
20230705,154100,401363315,2675,2675,2675,2675,0
20230705,154000,401363315,2675,2675,2675,2675,0
20230705,153900,401363315,2675,2675,2675,2675,0
20230705,153800,401363315,2675,2675,2675,2675,0
20230705,153700,401363315,2675,2675,2675,2675,0
20230705,153600,401363315,2675,2675,2675,2675,0
20230705,153500,401363315,2675,2675,2675,2675,0
20230705,153400,401363315,2675,2675,2675,2675,0
20230705,153300,401363315,2675,2675,2675,2675,0
20230705,153200,401363315,2675,2675,2675,2675,0
20230705,153100,401363315,2675,2675,2675,2675,0
20230705,153000,401363315,2675,2675,2675,2675,1767
20230705,152900,396636590,2680,2680,2680,2680,0
20230705,152800,396636590,2680,2680,2680,2680,0
20230705,152700,396636590,2680,2680,2680,2680,0
20230705,152600,396636590,2680,2680,2680,2680,0
20230705,152500,396636590,2680,2680,2680,2680,0
20230705,152400,396636590,2680,2680,2680,2680,0
20230705,152300,396636590,2680,2680,2680,2680,0
20230705,152200,396636590,2680,2680,2680,2680,0
20230705,152100,396636590,2680,2680,2680,2680,0
20230705,152000,396636590,2680,2680,2680,2680,0
20230705,151900,396636590,2680,2680,2680,2680,123
20230705,151800,396306950,2680,2680,2680,2675,5479
20230705,151700,381650575,2680,2680,2680,2680,110
20230705,151600,381355775,2680,2680,2680,2680,1314
20230705,151500,377834255,2685,2685,2685,2685,0
20230705,151400,377834255,2685,2685,2685,2685,0
20230705,151300,377834255,2685,2675,2685,2675,511
20230705,151200,376466820,2685,2685,2685,2685,1
20230705,151100,376464135,2680,2680,2685,2680,321
20230705,151000,375603850,2685,2685,2685,2685,0
20230705,150900,375603850,2685,2685,2685,2685,100
20230705,150800,375335350,2685,2685,2685,2685,1
20230705,150700,375332665,2675,2680,2685,2675,2979
20230705,150600,367358940,2680,2680,2680,2680,0
20230705,150500,367358940,2680,2680,2680,2680,60
20230705,150400,367198140,2680,2680,2680,2680,58
20230705,150300,367042700,2680,2680,2680,2680,100
20230705,150200,366774700,2680,2680,2680,2680,1115
20230705,150100,363786500,2680,2685,2685,2680,2016
20230705,150000,358383435,2680,2680,2680,2680,1947
20230705,145900,353165475,2685,2685,2685,2685,58
20230705,145800,353009745,2680,2685,2685,2680,14221
20230705,145700,314897360,2680,2680,2685,2680,2346
20230705,145600,308610065,2680,2685,2685,2680,1000
20230705,145500,305926365,2680,2685,2685,2680,1175
20230705,145400,302776490,2690,2690,2690,2690,0
20230705,145300,302776490,2690,2690,2690,2690,1
20230705,145200,302773800,2680,2685,2685,2680,2805
20230705,145100,295246310,2685,2685,2685,2685,1000
20230705,145000,292561310,2690,2690,2690,2690,600
20230705,144900,290947310,2690,2690,2690,2690,1
20230705,144800,290944620,2690,2690,2690,2690,0
20230705,144700,290944620,2690,2690,2690,2690,1
20230705,144600,290941930,2690,2685,2690,2685,641
20230705,144500,289220835,2690,2690,2690,2690,1
20230705,144400,289218145,2685,2685,2685,2685,120
20230705,144300,288895945,2690,2690,2690,2690,0
20230705,144200,288895945,2690,2690,2690,2690,30
20230705,144100,288815245,2685,2685,2690,2685,206
20230705,144000,288262030,2685,2690,2690,2685,51
20230705,143900,288124845,2685,2685,2685,2685,14
20230705,143800,288087255,2685,2685,2685,2680,4831
20230705,143700,275116655,2690,2690,2690,2690,0
20230705,143600,275116655,2690,2690,2690,2690,0
20230705,143500,275116655,2690,2690,2690,2690,0
20230705,143400,275116655,2690,2690,2690,2690,1
20230705,143300,275113965,2690,2690,2690,2690,340
20230705,143200,274199365,2690,2690,2690,2690,0
20230705,143100,274199365,2690,2690,2690,2690,100
20230705,143000,273930365,2695,2695,2695,2695,0
20230705,142900,273930365,2695,2695,2695,2695,1
20230705,142800,273927670,2690,2690,2690,2690,0
20230705,142700,273927670,2690,2690,2690,2690,20
20230705,142600,273873870,2695,2695,2695,2695,0
20230705,142500,273873870,2695,2695,2695,2695,0
20230705,142400,273873870,2695,2695,2695,2695,0
20230705,142300,273873870,2695,2695,2695,2695,0
20230705,142200,273873870,2695,2695,2695,2695,0
20230705,142100,273873870,2695,2695,2695,2695,1
20230705,142000,273871175,2685,2690,2695,2685,1921
20230705,141900,268712195,2695,2695,2695,2695,0
20230705,141800,268712195,2695,2690,2695,2690,4
20230705,141700,268701430,2690,2690,2690,2690,102
20230705,141600,268427050,2695,2695,2695,2695,0
20230705,141500,268427050,2695,2685,2695,2685,1483
20230705,141400,264445085,2690,2690,2690,2690,2
20230705,141300,264439705,2695,2695,2695,2695,30
20230705,141200,264358855,2695,2695,2695,2695,1
20230705,141100,264356160,2690,2690,2690,2690,100
20230705,141000,264087160,2690,2690,2690,2690,10
20230705,140900,264060260,2695,2695,2695,2695,5
20230705,140800,264046785,2695,2695,2695,2695,0
20230705,140700,264046785,2695,2695,2695,2695,1
20230705,140600,264044090,2685,2695,2695,2685,3216
20230705,140500,255396990,2695,2695,2695,2695,7
20230705,140400,255378125,2695,2695,2695,2695,0
20230705,140300,255378125,2695,2695,2695,2695,0
20230705,140200,255378125,2695,2695,2695,2695,10
20230705,140100,255351175,2695,2695,2695,2695,0
20230705,140000,255351175,2695,2695,2695,2695,0
20230705,135900,255351175,2695,2695,2695,2695,10
20230705,135800,255324225,2700,2700,2700,2700,0
20230705,135700,255324225,2700,2700,2700,2700,26
20230705,135600,255254025,2695,2695,2695,2695,501
20230705,135500,253903830,2695,2695,2695,2695,0
20230705,135400,253903830,2695,2695,2695,2695,0
20230705,135300,253903830,2695,2695,2695,2695,0
20230705,135200,253903830,2695,2695,2695,2695,0
20230705,135100,253903830,2695,2695,2695,2695,0
20230705,135000,253903830,2695,2695,2695,2695,0
20230705,134900,253903830,2695,2690,2695,2690,703
20230705,134800,252010260,2700,2700,2700,2700,0
20230705,134700,252010260,2700,2700,2700,2700,2
20230705,134600,252004860,2695,2695,2695,2695,115
20230705,134500,251694935,2695,2695,2695,2695,432
20230705,134400,250530695,2695,2695,2695,2695,0
20230705,134300,250530695,2695,2695,2695,2695,1000
20230705,134200,247835695,2695,2695,2695,2695,0
20230705,134100,247835695,2695,2695,2695,2695,0
20230705,134000,247835695,2695,2695,2695,2695,20
20230705,133900,247781795,2695,2695,2695,2695,0
20230705,133800,247781795,2695,2695,2695,2695,250
20230705,133700,247108045,2695,2695,2695,2695,112
20230705,133600,246806205,2695,2695,2695,2695,0
20230705,133500,246806205,2695,2695,2695,2695,210
20230705,133400,246240255,2695,2695,2695,2695,35
20230705,133300,246145930,2695,2695,2695,2695,0
20230705,133200,246145930,2695,2695,2695,2690,64
20230705,133100,245973470,2695,2695,2700,2690,73
20230705,133000,245776640,2695,2695,2695,2695,20
20230705,132900,245722740,2700,2700,2700,2700,0
20230705,132800,245722740,2700,2695,2700,2695,26
20230705,132700,245652545,2695,2690,2695,2690,35
20230705,132600,245558345,2690,2690,2690,2690,2000
20230705,132500,240178345,2690,2690,2690,2690,0
20230705,132400,240178345,2690,2690,2690,2690,3
20230705,132300,240170275,2690,2695,2695,2690,1128
20230705,132200,237130955,2695,2690,2695,2690,65
20230705,132100,236955990,2695,2695,2695,2695,765
20230705,132000,234894315,2695,2695,2695,2695,397
20230705,131900,233824400,2695,2695,2695,2695,20
20230705,131800,233770500,2690,2690,2690,2690,400
20230705,131700,232694500,2695,2695,2695,2695,0
20230705,131600,232694500,2695,2695,2695,2695,349
20230705,131500,231753945,2700,2700,2700,2700,0
20230705,131400,231753945,2700,2700,2700,2700,0
20230705,131300,231753945,2700,2700,2705,2700,31
20230705,131200,231670240,2705,2705,2705,2705,0
20230705,131100,231670240,2705,2705,2705,2705,0
20230705,131000,231670240,2705,2705,2705,2705,0
20230705,130900,231670240,2705,2695,2705,2695,209
20230705,130800,231106975,2705,2700,2705,2700,10
20230705,130700,231079950,2700,2700,2705,2700,87
20230705,130600,230845045,2700,2700,2700,2700,22
20230705,130500,230785645,2700,2700,2700,2700,22
20230705,130400,230726245,2700,2705,2705,2700,2468
20230705,130300,224062615,2705,2700,2705,2700,251
20230705,130200,223384910,2705,2700,2705,2700,43
20230705,130100,223268805,2710,2705,2710,2700,1158
20230705,130000,220138660,2715,2715,2715,2715,0
20230705,125900,220138660,2715,2715,2715,2715,0
20230705,125800,220138660,2715,2715,2715,2715,0
20230705,125700,220138660,2715,2715,2715,2715,0
20230705,125600,220138660,2715,2715,2715,2715,0
20230705,125500,220138660,2715,2715,2715,2715,0
20230705,125400,220138660,2715,2715,2715,2715,20
20230705,125300,220084360,2710,2710,2710,2710,3
20230705,125200,220076230,2715,2715,2715,2715,1
20230705,125100,220073515,2715,2715,2715,2715,1
20230705,125000,220070800,2715,2710,2715,2710,151
20230705,124900,219661585,2710,2705,2710,2705,701
20230705,124800,217765375,2705,2705,2705,2705,0
20230705,124700,217765375,2705,2705,2705,2705,1
20230705,124600,217762670,2700,2705,2705,2700,3
20230705,124500,217754565,2705,2705,2705,2705,1
20230705,124400,217751860,2705,2705,2705,2705,0
20230705,124300,217751860,2705,2705,2705,2705,0
20230705,124200,217751860,2705,2705,2705,2705,90
20230705,124100,217508410,2705,2700,2705,2700,2115
20230705,124000,211797885,2700,2700,2700,2700,0
20230705,123900,211797885,2700,2700,2700,2700,0
20230705,123800,211797885,2700,2700,2700,2700,0
20230705,123700,211797885,2700,2700,2700,2700,0
20230705,123600,211797885,2700,2700,2700,2700,0
20230705,123500,211797885,2700,2700,2700,2700,55
20230705,123400,211649385,2695,2695,2695,2695,0
20230705,123300,211649385,2695,2695,2695,2695,119
20230705,123200,211328680,2700,2700,2700,2700,0
20230705,123100,211328680,2700,2700,2700,2700,0
20230705,123000,211328680,2700,2700,2700,2700,200
20230705,122900,210788680,2700,2700,2700,2700,0
20230705,122800,210788680,2700,2700,2700,2700,0
20230705,122700,210788680,2700,2700,2700,2700,2689
20230705,122600,203528380,2700,2700,2700,2700,0
20230705,122500,203528380,2700,2700,2700,2700,0
20230705,122400,203528380,2700,2700,2700,2700,500
20230705,122300,202178380,2700,2700,2700,2700,2
20230705,122200,202172980,2705,2700,2705,2700,77
20230705,122100,201964705,2705,2705,2705,2705,0
20230705,122000,201964705,2705,2705,2705,2705,0
20230705,121900,201964705,2705,2705,2705,2705,0
20230705,121800,201964705,2705,2705,2705,2705,1
20230705,121700,201962000,2705,2705,2705,2705,0
20230705,121600,201962000,2705,2705,2705,2705,0
20230705,121500,201962000,2705,2705,2705,2705,1
20230705,121400,201959295,2700,2700,2700,2700,0
20230705,121300,201959295,2700,2700,2700,2700,0
20230705,121200,201959295,2700,2700,2700,2700,652
20230705,121100,200198895,2705,2705,2705,2705,0
20230705,121000,200198895,2705,2705,2705,2705,20
20230705,120900,200144795,2705,2700,2705,2690,3012
20230705,120800,192029390,2705,2705,2705,2705,0
20230705,120700,192029390,2705,2705,2705,2705,0
20230705,120600,192029390,2705,2705,2705,2705,0
20230705,120500,192029390,2705,2705,2705,2705,0
20230705,120400,192029390,2705,2705,2705,2705,0
20230705,120300,192029390,2705,2705,2705,2705,5
20230705,120200,192015865,2705,2705,2705,2695,407
20230705,120100,190917545,2705,2700,2705,2700,2726
20230705,120000,183557335,2700,2700,2700,2700,0
20230705,115900,183557335,2700,2700,2700,2700,100
20230705,115800,183287335,2700,2700,2700,2700,0
20230705,115700,183287335,2700,2700,2700,2700,0
20230705,115600,183287335,2700,2700,2700,2700,0
20230705,115500,183287335,2700,2700,2700,2700,0
20230705,115400,183287335,2700,2700,2700,2700,100
20230705,115300,183017335,2700,2695,2700,2695,129
20230705,115200,182669670,2700,2690,2700,2690,297
20230705,115100,181869260,2695,2690,2695,2690,12
20230705,115000,181836950,2690,2695,2695,2690,112
20230705,114900,181535160,2690,2695,2695,2690,51
20230705,114800,181397720,2695,2695,2695,2695,0
20230705,114700,181397720,2695,2695,2695,2695,0
20230705,114600,181397720,2695,2695,2695,2695,0
20230705,114500,181397720,2695,2695,2695,2695,0
20230705,114400,181397720,2695,2695,2695,2695,1
20230705,114300,181395025,2700,2690,2700,2690,6000
20230705,114200,165255015,2700,2700,2700,2700,0
20230705,114100,165255015,2700,2700,2700,2700,0
20230705,114000,165255015,2700,2700,2700,2700,0
20230705,113900,165255015,2700,2700,2700,2700,0
20230705,113800,165255015,2700,2695,2700,2695,101
20230705,113700,164982815,2705,2705,2705,2705,500
20230705,113600,163630315,2705,2705,2705,2705,0
20230705,113500,163630315,2705,2705,2705,2705,0
20230705,113400,163630315,2705,2705,2705,2705,3
20230705,113300,163622200,2705,2705,2705,2700,52
20230705,113200,163481790,2685,2700,2710,2685,2082
20230705,113100,157883940,2700,2700,2700,2700,60
20230705,113000,157721940,2710,2710,2710,2710,0
20230705,112900,157721940,2710,2710,2710,2710,0
20230705,112800,157721940,2710,2695,2710,2695,715
20230705,112700,155795000,2695,2695,2695,2695,38
20230705,112600,155692590,2690,2705,2710,2690,5118
20230705,112500,141890395,2715,2715,2715,2715,0
20230705,112400,141890395,2715,2715,2715,2715,0
20230705,112300,141890395,2715,2715,2715,2715,0
20230705,112200,141890395,2715,2705,2715,2705,865
20230705,112100,139550550,2715,2705,2715,2705,501
20230705,112000,138195335,2715,2710,2715,2705,9
20230705,111900,138170965,2715,2715,2715,2715,0
20230705,111800,138170965,2715,2710,2715,2710,107
20230705,111700,137880990,2715,2715,2715,2715,0
20230705,111600,137880990,2715,2715,2715,2715,0
20230705,111500,137880990,2715,2715,2715,2715,0
20230705,111400,137880990,2715,2715,2715,2715,5
20230705,111300,137867415,2715,2715,2715,2715,1
20230705,111200,137864700,2715,2715,2715,2715,0
20230705,111100,137864700,2715,2710,2715,2710,11
20230705,111000,137834885,2715,2715,2715,2715,51
20230705,110900,137696420,2715,2715,2715,2715,10
20230705,110800,137669270,2720,2720,2720,2720,0
20230705,110700,137669270,2720,2720,2720,2720,0
20230705,110600,137669270,2720,2720,2720,2720,0
20230705,110500,137669270,2720,2720,2720,2720,0
20230705,110400,137669270,2720,2720,2720,2720,0
20230705,110300,137669270,2720,2720,2720,2720,0
20230705,110200,137669270,2720,2720,2720,2720,1
20230705,110100,137666550,2700,2710,2710,2700,2243
20230705,110000,131610390,2720,2720,2720,2720,0
20230705,105900,131610390,2720,2720,2720,2720,0
20230705,105800,131610390,2720,2720,2720,2720,0
20230705,105700,131610390,2720,2720,2720,2720,0
20230705,105600,131610390,2720,2720,2720,2720,1
20230705,105500,131607670,2700,2710,2710,2700,7000
20230705,105400,112705910,2725,2725,2725,2725,0
20230705,105300,112705910,2725,2725,2725,2700,2223
20230705,105200,106692670,2705,2715,2715,2705,7000
20230705,105100,87746570,2725,2725,2725,2725,1
20230705,105000,87743845,2725,2725,2725,2725,0
20230705,104900,87743845,2725,2725,2725,2725,0
20230705,104800,87743845,2725,2725,2725,2725,0
20230705,104700,87743845,2725,2725,2725,2725,0
20230705,104600,87743845,2725,2725,2725,2715,87
20230705,104500,87507380,2725,2725,2725,2725,1100
20230705,104400,84509880,2725,2725,2725,2725,4000
20230705,104300,73609880,2725,2725,2725,2725,1
20230705,104200,73607155,2715,2720,2720,2715,550
20230705,104100,72113155,2720,2720,2720,2720,0
20230705,104000,72113155,2720,2720,2720,2720,0
20230705,103900,72113155,2720,2720,2720,2720,300
20230705,103800,71297155,2720,2715,2720,2715,343
20230705,103700,70365905,2715,2715,2715,2715,15
20230705,103600,70325180,2715,2715,2715,2715,15
20230705,103500,70284455,2715,2715,2715,2715,0
20230705,103400,70284455,2715,2715,2715,2715,0
20230705,103300,70284455,2715,2715,2715,2715,0
20230705,103200,70284455,2715,2715,2715,2705,5517
20230705,103100,55305810,2715,2710,2715,2710,1490
20230705,103000,51267900,2720,2720,2720,2720,0
20230705,102900,51267900,2720,2720,2720,2720,0
20230705,102800,51267900,2720,2720,2720,2720,1
20230705,102700,51265180,2710,2710,2710,2710,1021
20230705,102600,48498270,2710,2720,2720,2710,160
20230705,102500,48063200,2720,2720,2720,2720,0
20230705,102400,48063200,2720,2715,2720,2710,65
20230705,102300,47886720,2720,2720,2720,2720,2
20230705,102200,47881280,2720,2720,2720,2715,1362
20230705,102100,44182400,2730,2730,2730,2730,0
20230705,102000,44182400,2730,2730,2730,2730,0
20230705,101900,44182400,2730,2730,2730,2730,0
20230705,101800,44182400,2730,2730,2730,2730,0
20230705,101700,44182400,2730,2730,2730,2730,0
20230705,101600,44182400,2730,2730,2730,2730,1
20230705,101500,44179670,2730,2720,2730,2715,557
20230705,101400,42664630,2720,2730,2730,2720,3
20230705,101300,42656460,2725,2725,2725,2725,15
20230705,101200,42615585,2730,2725,2730,2725,101
20230705,101100,42339860,2730,2725,2730,2725,53
20230705,101000,42195430,2725,2725,2725,2715,1019
20230705,100900,39418740,2720,2725,2730,2720,3
20230705,100800,39410565,2735,2720,2735,2720,2
20230705,100700,39405110,2715,2730,2730,2715,2966
20230705,100600,31340330,2720,2725,2730,2720,19
20230705,100500,31288635,2725,2725,2725,2725,1
20230705,100400,31285910,2730,2725,2730,2725,2
20230705,100300,31280455,2730,2725,2730,2725,2111
20230705,100200,25527925,2725,2720,2725,2720,33
20230705,100100,25438160,2730,2730,2730,2730,1
20230705,100000,25435430,2725,2725,2725,2725,30
20230705,095900,25353680,2730,2730,2730,2730,7
20230705,095800,25334570,2730,2715,2730,2715,5
20230705,095700,25320980,2720,2720,2730,2720,1084
20230705,095600,22372485,2725,2725,2725,2725,1
20230705,095500,22369760,2735,2735,2735,2735,1
20230705,095400,22367025,2725,2730,2735,2725,102
20230705,095300,22088565,2730,2730,2730,2730,1
20230705,095200,22085835,2730,2730,2730,2730,0
20230705,095100,22085835,2730,2725,2730,2725,201
20230705,095000,21538100,2725,2725,2725,2725,3
20230705,094900,21529925,2730,2730,2730,2730,0
20230705,094800,21529925,2730,2720,2730,2720,14
20230705,094700,21491765,2720,2730,2730,2720,1004
20230705,094600,18760845,2730,2730,2730,2720,631
20230705,094500,17044415,2730,2725,2730,2725,912
20230705,094400,14559195,2730,2730,2730,2730,5
20230705,094300,14545545,2730,2730,2730,2730,4
20230705,094200,14534625,2730,2725,2730,2725,8
20230705,094100,14512820,2735,2730,2735,2730,5
20230705,094000,14499150,2735,2720,2735,2720,16
20230705,093900,14455610,2725,2725,2735,2725,1010
20230705,093800,11703300,2735,2730,2735,2730,2
20230705,093700,11697835,2735,2730,2735,2730,503
20230705,093600,10324630,2730,2730,2730,2730,0
20230705,093500,10324630,2730,2725,2730,2720,63
20230705,093400,10153180,2725,2730,2730,2725,666
20230705,093300,8338265,2730,2730,2730,2730,6
20230705,093200,8321885,2730,2735,2735,2730,2
20230705,093100,8316420,2735,2735,2735,2725,41
20230705,093000,8204505,2740,2740,2740,2740,1
20230705,092900,8201765,2740,2740,2740,2740,0
20230705,092800,8201765,2740,2740,2740,2740,0
20230705,092700,8201765,2740,2740,2740,2740,1
20230705,092600,8199025,2730,2740,2740,2730,5
20230705,092500,8185365,2735,2735,2735,2735,0
20230705,092400,8185365,2735,2735,2735,2735,1
20230705,092300,8182630,2730,2735,2740,2730,904
20230705,092200,5714685,2740,2735,2740,2735,48
20230705,092100,5583400,2735,2730,2735,2725,315
20230705,092000,4723450,2735,2735,2735,2735,27
20230705,091900,4649605,2740,2740,2740,2740,0
20230705,091800,4649605,2740,2740,2740,2740,36
20230705,091700,4550965,2740,2740,2740,2740,0
20230705,091600,4550965,2740,2740,2740,2740,0
20230705,091500,4550965,2740,2740,2740,2740,20
20230705,091400,4496165,2740,2740,2740,2740,1
20230705,091300,4493425,2745,2740,2745,2740,51
20230705,091200,4353665,2740,2740,2740,2740,10
20230705,091100,4326265,2740,2735,2740,2735,281
20230705,091000,3557725,2740,2740,2740,2740,0
20230705,090900,3557725,2740,2740,2740,2740,81
20230705,090800,3335785,2745,2745,2745,2745,0
20230705,090700,3335785,2745,2740,2745,2740,3
20230705,090600,3327555,2745,2745,2745,2745,0
20230705,090500,3327555,2745,2745,2745,2745,0
20230705,090400,3327555,2745,2745,2745,2745,0
20230705,090300,3327555,2745,2745,2745,2745,1
20230705,090200,3324810,2755,2755,2755,2755,2
20230705,090100,3319300,2755,2755,2755,2755,9
20230705,090000,3294505,2755,2750,2755,2750,1198