KissMeData/018700/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190000,181195550,2435,2435,2435,2435,3264
20230705,185900,181195550,2435,2435,2435,2435,0
20230705,185800,181195550,2435,2435,2435,2435,0
20230705,185700,181195550,2435,2435,2435,2435,0
20230705,185600,181195550,2435,2435,2435,2435,0
20230705,185500,181195550,2435,2435,2435,2435,0
20230705,185400,181195550,2435,2435,2435,2435,0
20230705,185300,181195550,2435,2435,2435,2435,0
20230705,185200,181195550,2435,2435,2435,2435,0
20230705,185100,181195550,2435,2435,2435,2435,0
20230705,185000,181195550,2435,2435,2435,2435,0
20230705,184900,181195550,2435,2435,2435,2435,0
20230705,184800,181195550,2435,2435,2435,2435,0
20230705,184700,181195550,2435,2435,2435,2435,0
20230705,184600,181195550,2435,2435,2435,2435,0
20230705,184500,181195550,2435,2435,2435,2435,0
20230705,184400,181195550,2435,2435,2435,2435,0
20230705,184300,181195550,2435,2435,2435,2435,0
20230705,184200,181195550,2435,2435,2435,2435,0
20230705,184100,181195550,2435,2435,2435,2435,0
20230705,184000,181195550,2435,2435,2435,2435,0
20230705,183900,181195550,2435,2435,2435,2435,0
20230705,183800,181195550,2435,2435,2435,2435,0
20230705,183700,181195550,2435,2435,2435,2435,0
20230705,183600,181195550,2435,2435,2435,2435,0
20230705,183500,181195550,2435,2435,2435,2435,0
20230705,183400,181195550,2435,2435,2435,2435,0
20230705,183300,181195550,2435,2435,2435,2435,0
20230705,183200,181195550,2435,2435,2435,2435,0
20230705,183100,181195550,2435,2435,2435,2435,0
20230705,183000,181195550,2435,2435,2435,2435,3264
20230705,182900,181195550,2435,2435,2435,2435,0
20230705,182800,181195550,2435,2435,2435,2435,0
20230705,182700,181195550,2435,2435,2435,2435,0
20230705,182600,181195550,2435,2435,2435,2435,0
20230705,182500,181195550,2435,2435,2435,2435,0
20230705,182400,181195550,2435,2435,2435,2435,0
20230705,182300,181195550,2435,2435,2435,2435,0
20230705,182200,181195550,2435,2435,2435,2435,0
20230705,182100,181195550,2435,2435,2435,2435,0
20230705,182000,181195550,2435,2435,2435,2435,0
20230705,181900,181195550,2435,2435,2435,2435,0
20230705,181800,181195550,2435,2435,2435,2435,0
20230705,181700,181195550,2435,2435,2435,2435,0
20230705,181600,181195550,2435,2435,2435,2435,0
20230705,181500,181195550,2435,2435,2435,2435,0
20230705,181400,181195550,2435,2435,2435,2435,0
20230705,181300,181195550,2435,2435,2435,2435,0
20230705,181200,181195550,2435,2435,2435,2435,0
20230705,181100,181195550,2435,2435,2435,2435,0
20230705,181000,181195550,2435,2435,2435,2435,0
20230705,180900,181195550,2435,2435,2435,2435,0
20230705,180800,181195550,2435,2435,2435,2435,0
20230705,180700,181195550,2435,2435,2435,2435,0
20230705,180600,181195550,2435,2435,2435,2435,0
20230705,180500,181195550,2435,2435,2435,2435,0
20230705,180400,181195550,2435,2435,2435,2435,0
20230705,180300,181195550,2435,2435,2435,2435,0
20230705,180200,181195550,2435,2435,2435,2435,0
20230705,180100,181195550,2435,2435,2435,2435,0
20230705,180000,181195550,2435,2435,2435,2435,3264
20230705,175900,181195550,2435,2435,2435,2435,0
20230705,175800,181195550,2435,2435,2435,2435,0
20230705,175700,181195550,2435,2435,2435,2435,0
20230705,175600,181195550,2435,2435,2435,2435,0
20230705,175500,181195550,2435,2435,2435,2435,0
20230705,175400,181195550,2435,2435,2435,2435,0
20230705,175300,181195550,2435,2435,2435,2435,0
20230705,175200,181195550,2435,2435,2435,2435,0
20230705,175100,181195550,2435,2435,2435,2435,0
20230705,175000,181195550,2435,2435,2435,2435,0
20230705,174900,181195550,2435,2435,2435,2435,0
20230705,174800,181195550,2435,2435,2435,2435,0
20230705,174700,181195550,2435,2435,2435,2435,0
20230705,174600,181195550,2435,2435,2435,2435,0
20230705,174500,181195550,2435,2435,2435,2435,0
20230705,174400,181195550,2435,2435,2435,2435,0
20230705,174300,181195550,2435,2435,2435,2435,0
20230705,174200,181195550,2435,2435,2435,2435,0
20230705,174100,181195550,2435,2435,2435,2435,0
20230705,174000,181195550,2435,2435,2435,2435,0
20230705,173900,181195550,2435,2435,2435,2435,0
20230705,173800,181195550,2435,2435,2435,2435,0
20230705,173700,181195550,2435,2435,2435,2435,0
20230705,173600,181195550,2435,2435,2435,2435,0
20230705,173500,181195550,2435,2435,2435,2435,0
20230705,173400,181195550,2435,2435,2435,2435,0
20230705,173300,181195550,2435,2435,2435,2435,0
20230705,173200,181195550,2435,2435,2435,2435,0
20230705,173100,181195550,2435,2435,2435,2435,0
20230705,173000,181195550,2435,2435,2435,2435,3264
20230705,172900,181195550,2435,2435,2435,2435,0
20230705,172800,181195550,2435,2435,2435,2435,0
20230705,172700,181195550,2435,2435,2435,2435,0
20230705,172600,181195550,2435,2435,2435,2435,0
20230705,172500,181195550,2435,2435,2435,2435,0
20230705,172400,181195550,2435,2435,2435,2435,0
20230705,172300,181195550,2435,2435,2435,2435,0
20230705,172200,181195550,2435,2435,2435,2435,0
20230705,172100,181195550,2435,2435,2435,2435,0
20230705,172000,181195550,2435,2435,2435,2435,0
20230705,171900,181195550,2435,2435,2435,2435,0
20230705,171800,181195550,2435,2435,2435,2435,0
20230705,171700,181195550,2435,2435,2435,2435,0
20230705,171600,181195550,2435,2435,2435,2435,0
20230705,171500,181195550,2435,2435,2435,2435,0
20230705,171400,181195550,2435,2435,2435,2435,0
20230705,171300,181195550,2435,2435,2435,2435,0
20230705,171200,181195550,2435,2435,2435,2435,0
20230705,171100,181195550,2435,2435,2435,2435,0
20230705,171000,181195550,2435,2435,2435,2435,0
20230705,170900,181195550,2435,2435,2435,2435,0
20230705,170800,181195550,2435,2435,2435,2435,0
20230705,170700,181195550,2435,2435,2435,2435,0
20230705,170600,181195550,2435,2435,2435,2435,0
20230705,170500,181195550,2435,2435,2435,2435,0
20230705,170400,181195550,2435,2435,2435,2435,0
20230705,170300,181195550,2435,2435,2435,2435,0
20230705,170200,181195550,2435,2435,2435,2435,0
20230705,170100,181195550,2435,2435,2435,2435,0
20230705,170000,181195550,2435,2435,2435,2435,3264
20230705,165900,181195550,2435,2435,2435,2435,0
20230705,165800,181195550,2435,2435,2435,2435,0
20230705,165700,181195550,2435,2435,2435,2435,0
20230705,165600,181195550,2435,2435,2435,2435,0
20230705,165500,181195550,2435,2435,2435,2435,0
20230705,165400,181195550,2435,2435,2435,2435,0
20230705,165300,181195550,2435,2435,2435,2435,0
20230705,165200,181195550,2435,2435,2435,2435,0
20230705,165100,181195550,2435,2435,2435,2435,0
20230705,165000,181195550,2435,2435,2435,2435,0
20230705,164900,181195550,2435,2435,2435,2435,0
20230705,164800,181195550,2435,2435,2435,2435,0
20230705,164700,181195550,2435,2435,2435,2435,0
20230705,164600,181195550,2435,2435,2435,2435,0
20230705,164500,181195550,2435,2435,2435,2435,0
20230705,164400,181195550,2435,2435,2435,2435,0
20230705,164300,181195550,2435,2435,2435,2435,0
20230705,164200,181195550,2435,2435,2435,2435,0
20230705,164100,181195550,2435,2435,2435,2435,0
20230705,164000,181195550,2435,2435,2435,2435,0
20230705,163900,181195550,2435,2435,2435,2435,0
20230705,163800,181195550,2435,2435,2435,2435,0
20230705,163700,181195550,2435,2435,2435,2435,0
20230705,163600,181195550,2435,2435,2435,2435,0
20230705,163500,181195550,2435,2435,2435,2435,0
20230705,163400,181195550,2435,2435,2435,2435,0
20230705,163300,181195550,2435,2435,2435,2435,0
20230705,163200,181195550,2435,2435,2435,2435,0
20230705,163100,181195550,2435,2435,2435,2435,0
20230705,163000,181195550,2435,2435,2435,2435,3264
20230705,162900,181195550,2435,2435,2435,2435,0
20230705,162800,181195550,2435,2435,2435,2435,0
20230705,162700,181195550,2435,2435,2435,2435,0
20230705,162600,181195550,2435,2435,2435,2435,0
20230705,162500,181195550,2435,2435,2435,2435,0
20230705,162400,181195550,2435,2435,2435,2435,0
20230705,162300,181195550,2435,2435,2435,2435,0
20230705,162200,181195550,2435,2435,2435,2435,0
20230705,162100,181195550,2435,2435,2435,2435,0
20230705,162000,181195550,2435,2435,2435,2435,0
20230705,161900,181195550,2435,2435,2435,2435,0
20230705,161800,181195550,2435,2435,2435,2435,0
20230705,161700,181195550,2435,2435,2435,2435,0
20230705,161600,181195550,2435,2435,2435,2435,0
20230705,161500,181195550,2435,2435,2435,2435,0
20230705,161400,181195550,2435,2435,2435,2435,0
20230705,161300,181195550,2435,2435,2435,2435,0
20230705,161200,181195550,2435,2435,2435,2435,0
20230705,161100,181195550,2435,2435,2435,2435,0
20230705,161000,181195550,2435,2435,2435,2435,0
20230705,160900,181195550,2435,2435,2435,2435,0
20230705,160800,181195550,2435,2435,2435,2435,0
20230705,160700,181195550,2435,2435,2435,2435,0
20230705,160600,181195550,2435,2435,2435,2435,0
20230705,160500,181195550,2435,2435,2435,2435,0
20230705,160400,181195550,2435,2435,2435,2435,0
20230705,160300,181195550,2435,2435,2435,2435,0
20230705,160200,181195550,2435,2435,2435,2435,0
20230705,160100,181195550,2435,2435,2435,2435,0
20230705,160000,181195550,2435,2435,2435,2435,3264
20230705,155900,181195550,2435,2435,2435,2435,0
20230705,155800,181195550,2435,2435,2435,2435,0
20230705,155700,181195550,2435,2435,2435,2435,0
20230705,155600,181195550,2435,2435,2435,2435,0
20230705,155500,181195550,2435,2435,2435,2435,0
20230705,155400,181195550,2435,2435,2435,2435,0
20230705,155300,181195550,2435,2435,2435,2435,0
20230705,155200,181195550,2435,2435,2435,2435,0
20230705,155100,181195550,2435,2435,2435,2435,0
20230705,155000,181195550,2435,2435,2435,2435,0
20230705,154900,181195550,2435,2435,2435,2435,0
20230705,154800,181195550,2435,2435,2435,2435,0
20230705,154700,181195550,2435,2435,2435,2435,0
20230705,154600,181195550,2435,2435,2435,2435,0
20230705,154500,181195550,2435,2435,2435,2435,0
20230705,154400,181195550,2435,2435,2435,2435,0
20230705,154300,181195550,2435,2435,2435,2435,0
20230705,154200,181195550,2435,2435,2435,2435,0
20230705,154100,181195550,2435,2435,2435,2435,0
20230705,154000,181195550,2435,2435,2435,2435,0
20230705,153900,181195550,2435,2435,2435,2435,0
20230705,153800,181195550,2435,2435,2435,2435,0
20230705,153700,181195550,2435,2435,2435,2435,0
20230705,153600,181195550,2435,2435,2435,2435,0
20230705,153500,181195550,2435,2435,2435,2435,0
20230705,153400,181195550,2435,2435,2435,2435,0
20230705,153300,181195550,2435,2435,2435,2435,0
20230705,153200,181195550,2435,2435,2435,2435,0
20230705,153100,181195550,2435,2435,2435,2435,0
20230705,153000,181195550,2435,2435,2435,2435,6528
20230705,152900,173247710,2430,2430,2430,2430,0
20230705,152800,173247710,2430,2430,2430,2430,0
20230705,152700,173247710,2430,2430,2430,2430,0
20230705,152600,173247710,2430,2430,2430,2430,0
20230705,152500,173247710,2430,2430,2430,2430,0
20230705,152400,173247710,2430,2430,2430,2430,0
20230705,152300,173247710,2430,2430,2430,2430,0
20230705,152200,173247710,2430,2430,2430,2430,0
20230705,152100,173247710,2430,2430,2430,2430,0
20230705,152000,173247710,2430,2430,2430,2430,0
20230705,151900,173247710,2430,2430,2430,2430,45
20230705,151800,173138360,2430,2430,2430,2430,1
20230705,151700,173135930,2435,2435,2435,2435,3
20230705,151600,173128625,2435,2435,2435,2435,0
20230705,151500,173128625,2435,2435,2435,2435,20
20230705,151400,173079925,2435,2435,2435,2435,1465
20230705,151300,169512650,2435,2435,2435,2435,0
20230705,151200,169512650,2435,2435,2435,2435,0
20230705,151100,169512650,2435,2435,2435,2435,0
20230705,151000,169512650,2435,2435,2435,2435,0
20230705,150900,169512650,2435,2435,2435,2435,1
20230705,150800,169510215,2435,2435,2435,2435,0
20230705,150700,169510215,2435,2435,2435,2435,0
20230705,150600,169510215,2435,2435,2435,2435,0
20230705,150500,169510215,2435,2435,2435,2435,0
20230705,150400,169510215,2435,2440,2440,2435,110
20230705,150300,169242315,2440,2440,2440,2440,20
20230705,150200,169193515,2440,2440,2440,2440,2
20230705,150100,169188635,2440,2435,2445,2435,768
20230705,150000,167318520,2435,2435,2435,2435,0
20230705,145900,167318520,2435,2440,2440,2435,2632
20230705,145800,160909595,2450,2450,2450,2450,0
20230705,145700,160909595,2450,2450,2450,2450,0
20230705,145600,160909595,2450,2450,2450,2450,0
20230705,145500,160909595,2450,2450,2450,2450,0
20230705,145400,160909595,2450,2450,2450,2450,0
20230705,145300,160909595,2450,2450,2450,2450,0
20230705,145200,160909595,2450,2450,2450,2450,0
20230705,145100,160909595,2450,2450,2450,2450,1
20230705,145000,160907145,2450,2450,2450,2450,0
20230705,144900,160907145,2450,2435,2450,2435,49
20230705,144800,160787815,2450,2445,2450,2445,13
20230705,144700,160756025,2440,2440,2440,2440,0
20230705,144600,160756025,2440,2440,2440,2440,560
20230705,144500,159389625,2440,2440,2440,2440,51
20230705,144400,159265185,2435,2435,2435,2435,0
20230705,144300,159265185,2435,2435,2435,2435,0
20230705,144200,159265185,2435,2435,2435,2435,0
20230705,144100,159265185,2435,2435,2435,2435,0
20230705,144000,159265185,2435,2435,2435,2435,0
20230705,143900,159265185,2435,2435,2435,2435,12
20230705,143800,159235965,2450,2450,2450,2450,0
20230705,143700,159235965,2450,2450,2450,2450,0
20230705,143600,159235965,2450,2450,2450,2450,0
20230705,143500,159235965,2450,2450,2450,2450,0
20230705,143400,159235965,2450,2450,2450,2450,2
20230705,143300,159231065,2450,2450,2450,2450,1
20230705,143200,159228615,2450,2450,2450,2450,0
20230705,143100,159228615,2450,2450,2450,2450,0
20230705,143000,159228615,2450,2450,2450,2450,0
20230705,142900,159228615,2450,2450,2450,2450,0
20230705,142800,159228615,2450,2450,2450,2450,0
20230705,142700,159228615,2450,2450,2450,2450,1
20230705,142600,159226165,2450,2450,2450,2450,0
20230705,142500,159226165,2450,2450,2450,2450,600
20230705,142400,157756165,2450,2450,2450,2450,1
20230705,142300,157753715,2450,2450,2450,2450,1000
20230705,142200,155303715,2450,2450,2450,2450,0
20230705,142100,155303715,2450,2450,2450,2450,0
20230705,142000,155303715,2450,2450,2450,2450,0
20230705,141900,155303715,2450,2450,2450,2450,0
20230705,141800,155303715,2450,2450,2450,2450,0
20230705,141700,155303715,2450,2450,2450,2450,2
20230705,141600,155298815,2455,2455,2455,2455,0
20230705,141500,155298815,2455,2455,2455,2455,0
20230705,141400,155298815,2455,2455,2455,2455,0
20230705,141300,155298815,2455,2455,2455,2455,0
20230705,141200,155298815,2455,2455,2455,2455,0
20230705,141100,155298815,2455,2455,2455,2455,0
20230705,141000,155298815,2455,2440,2455,2430,1729
20230705,140900,151087350,2435,2435,2435,2435,5
20230705,140800,151075175,2435,2435,2435,2435,0
20230705,140700,151075175,2435,2435,2435,2435,0
20230705,140600,151075175,2435,2435,2435,2435,2
20230705,140500,151070305,2435,2435,2435,2430,1004
20230705,140400,148625570,2435,2435,2435,2435,36
20230705,140300,148537910,2440,2450,2455,2440,20
20230705,140200,148488895,2455,2440,2455,2440,1661
20230705,140100,144431705,2440,2440,2440,2440,1
20230705,140000,144429265,2430,2430,2430,2430,0
20230705,135900,144429265,2430,2430,2430,2430,0
20230705,135800,144429265,2430,2430,2430,2430,0
20230705,135700,144429265,2430,2430,2430,2430,0
20230705,135600,144429265,2430,2430,2430,2430,0
20230705,135500,144429265,2430,2435,2435,2430,1272
20230705,135400,141338205,2430,2430,2430,2430,552
20230705,135300,139996845,2440,2440,2440,2440,1
20230705,135200,139994405,2430,2430,2430,2430,3700
20230705,135100,131003405,2430,2430,2430,2430,0
20230705,135000,131003405,2430,2430,2430,2430,344
20230705,134900,130167485,2430,2430,2430,2430,0
20230705,134800,130167485,2430,2430,2430,2430,0
20230705,134700,130167485,2430,2430,2430,2430,226
20230705,134600,129618305,2430,2430,2430,2430,500
20230705,134500,128403305,2445,2430,2445,2430,4719
20230705,134400,116936120,2445,2445,2445,2445,0
20230705,134300,116936120,2445,2445,2445,2445,0
20230705,134200,116936120,2445,2445,2445,2445,0
20230705,134100,116936120,2445,2445,2445,2445,0
20230705,134000,116936120,2445,2445,2445,2445,1
20230705,133900,116933675,2435,2435,2435,2435,1800
20230705,133800,112550675,2435,2435,2435,2435,400
20230705,133700,111576675,2450,2450,2450,2450,0
20230705,133600,111576675,2450,2450,2450,2450,0
20230705,133500,111576675,2450,2435,2450,2435,47
20230705,133400,111462035,2435,2435,2435,2435,1200
20230705,133300,108540035,2440,2440,2440,2440,0
20230705,133200,108540035,2440,2440,2440,2440,0
20230705,133100,108540035,2440,2440,2440,2440,0
20230705,133000,108540035,2440,2440,2440,2440,0
20230705,132900,108540035,2440,2440,2440,2440,0
20230705,132800,108540035,2440,2440,2440,2440,0
20230705,132700,108540035,2440,2440,2440,2440,10
20230705,132600,108515635,2440,2440,2440,2440,0
20230705,132500,108515635,2440,2440,2440,2440,0
20230705,132400,108515635,2440,2440,2440,2440,1
20230705,132300,108513195,2430,2430,2430,2430,500
20230705,132200,107298195,2440,2440,2440,2440,0
20230705,132100,107298195,2440,2440,2440,2440,0
20230705,132000,107298195,2440,2440,2440,2440,0
20230705,131900,107298195,2440,2435,2440,2435,406
20230705,131800,106307580,2435,2435,2435,2435,1825
20230705,131700,101863705,2435,2450,2450,2435,1602
20230705,131600,97962820,2440,2440,2440,2440,854
20230705,131500,95879060,2440,2440,2440,2440,655
20230705,131400,94280860,2450,2450,2450,2450,0
20230705,131300,94280860,2450,2450,2450,2450,0
20230705,131200,94280860,2450,2450,2450,2450,0
20230705,131100,94280860,2450,2450,2450,2450,1
20230705,131000,94278410,2450,2450,2450,2450,0
20230705,130900,94278410,2450,2450,2450,2450,1
20230705,130800,94275960,2440,2440,2440,2440,51
20230705,130700,94151520,2450,2450,2450,2450,1
20230705,130600,94149070,2450,2450,2450,2450,0
20230705,130500,94149070,2450,2450,2450,2450,0
20230705,130400,94149070,2450,2450,2450,2450,0
20230705,130300,94149070,2450,2450,2450,2450,0
20230705,130200,94149070,2450,2450,2450,2450,0
20230705,130100,94149070,2450,2450,2450,2450,0
20230705,130000,94149070,2450,2450,2450,2450,0
20230705,125900,94149070,2450,2450,2450,2450,0
20230705,125800,94149070,2450,2450,2450,2450,0
20230705,125700,94149070,2450,2440,2450,2440,201
20230705,125600,93658620,2440,2440,2440,2440,248
20230705,125500,93053500,2440,2440,2440,2440,11
20230705,125400,93026660,2450,2450,2450,2450,0
20230705,125300,93026660,2450,2450,2450,2450,0
20230705,125200,93026660,2450,2450,2450,2450,0
20230705,125100,93026660,2450,2450,2450,2450,3
20230705,125000,93019310,2450,2450,2450,2450,0
20230705,124900,93019310,2450,2450,2450,2450,0
20230705,124800,93019310,2450,2450,2450,2450,0
20230705,124700,93019310,2450,2450,2450,2450,0
20230705,124600,93019310,2450,2450,2450,2450,0
20230705,124500,93019310,2450,2450,2450,2450,1
20230705,124400,93016860,2450,2450,2450,2450,0
20230705,124300,93016860,2450,2440,2450,2440,30
20230705,124200,92943650,2450,2440,2450,2440,201
20230705,124100,92453200,2450,2450,2450,2450,618
20230705,124000,90939100,2450,2450,2450,2450,10
20230705,123900,90914600,2450,2450,2450,2450,0
20230705,123800,90914600,2450,2450,2450,2450,1
20230705,123700,90912150,2455,2455,2455,2455,0
20230705,123600,90912150,2455,2455,2455,2455,0
20230705,123500,90912150,2455,2455,2455,2455,0
20230705,123400,90912150,2455,2455,2455,2455,0
20230705,123300,90912150,2455,2455,2455,2455,0
20230705,123200,90912150,2455,2455,2455,2455,0
20230705,123100,90912150,2455,2455,2455,2455,0
20230705,123000,90912150,2455,2455,2455,2455,0
20230705,122900,90912150,2455,2455,2455,2455,0
20230705,122800,90912150,2455,2455,2455,2455,0
20230705,122700,90912150,2455,2455,2455,2455,0
20230705,122600,90912150,2455,2455,2455,2455,0
20230705,122500,90912150,2455,2455,2455,2455,0
20230705,122400,90912150,2455,2455,2455,2455,0
20230705,122300,90912150,2455,2455,2455,2455,244
20230705,122200,90313130,2455,2455,2455,2455,0
20230705,122100,90313130,2455,2455,2455,2455,0
20230705,122000,90313130,2455,2440,2455,2440,58
20230705,121900,90171595,2455,2455,2455,2455,0
20230705,121800,90171595,2455,2455,2455,2455,0
20230705,121700,90171595,2455,2455,2455,2455,0
20230705,121600,90171595,2455,2455,2455,2455,0
20230705,121500,90171595,2455,2455,2455,2455,0
20230705,121400,90171595,2455,2455,2455,2455,0
20230705,121300,90171595,2455,2455,2455,2455,0
20230705,121200,90171595,2455,2455,2455,2455,0
20230705,121100,90171595,2455,2455,2455,2455,0
20230705,121000,90171595,2455,2455,2455,2455,0
20230705,120900,90171595,2455,2455,2455,2455,0
20230705,120800,90171595,2455,2455,2455,2455,0
20230705,120700,90171595,2455,2455,2455,2455,0
20230705,120600,90171595,2455,2455,2455,2455,0
20230705,120500,90171595,2455,2455,2455,2455,0
20230705,120400,90171595,2455,2455,2455,2455,0
20230705,120300,90171595,2455,2455,2455,2455,0
20230705,120200,90171595,2455,2455,2455,2455,0
20230705,120100,90171595,2455,2445,2455,2445,2
20230705,120000,90166695,2455,2440,2455,2440,164
20230705,115900,89766515,2445,2445,2445,2445,0
20230705,115800,89766515,2445,2445,2445,2445,0
20230705,115700,89766515,2445,2445,2445,2445,2
20230705,115600,89761625,2445,2445,2445,2445,0
20230705,115500,89761625,2445,2445,2445,2445,0
20230705,115400,89761625,2445,2445,2445,2445,311
20230705,115300,89001230,2445,2445,2445,2445,1
20230705,115200,88998785,2440,2440,2440,2440,4
20230705,115100,88989025,2445,2445,2445,2445,1
20230705,115000,88986580,2440,2440,2445,2440,84
20230705,114900,88781615,2440,2445,2460,2440,408
20230705,114800,87784840,2445,2445,2445,2445,495
20230705,114700,86574565,2445,2445,2445,2445,0
20230705,114600,86574565,2445,2445,2445,2445,0
20230705,114500,86574565,2445,2435,2445,2435,72
20230705,114400,86399215,2435,2435,2435,2435,1
20230705,114300,86396780,2445,2445,2445,2445,0
20230705,114200,86396780,2445,2445,2445,2445,100
20230705,114100,86152280,2445,2445,2445,2445,0
20230705,114000,86152280,2445,2445,2445,2445,0
20230705,113900,86152280,2445,2445,2445,2445,0
20230705,113800,86152280,2445,2440,2445,2440,314
20230705,113700,85384620,2445,2445,2445,2440,2002
20230705,113600,80499730,2440,2440,2440,2440,1000
20230705,113500,78059730,2440,2440,2440,2440,1065
20230705,113400,75461130,2450,2450,2450,2450,0
20230705,113300,75461130,2450,2450,2450,2450,0
20230705,113200,75461130,2450,2450,2450,2450,0
20230705,113100,75461130,2450,2450,2450,2450,1
20230705,113000,75458680,2450,2450,2450,2450,0
20230705,112900,75458680,2450,2450,2450,2450,0
20230705,112800,75458680,2450,2450,2450,2450,0
20230705,112700,75458680,2450,2450,2450,2450,660
20230705,112600,73841680,2440,2440,2440,2440,0
20230705,112500,73841680,2440,2440,2440,2440,90
20230705,112400,73622080,2440,2440,2440,2440,21
20230705,112300,73570840,2440,2440,2440,2440,1
20230705,112200,73568400,2450,2450,2450,2450,0
20230705,112100,73568400,2450,2450,2450,2450,0
20230705,112000,73568400,2450,2450,2450,2450,0
20230705,111900,73568400,2450,2450,2450,2450,0
20230705,111800,73568400,2450,2450,2450,2450,1
20230705,111700,73565950,2435,2435,2435,2435,445
20230705,111600,72482375,2450,2435,2450,2435,201
20230705,111500,71992925,2450,2450,2450,2450,1
20230705,111400,71990475,2435,2440,2440,2435,2847
20230705,111300,65046880,2460,2460,2460,2460,0
20230705,111200,65046880,2460,2460,2460,2460,0
20230705,111100,65046880,2460,2460,2460,2460,0
20230705,111000,65046880,2460,2460,2460,2460,0
20230705,110900,65046880,2460,2460,2460,2460,0
20230705,110800,65046880,2460,2460,2460,2460,0
20230705,110700,65046880,2460,2460,2460,2460,0
20230705,110600,65046880,2460,2460,2460,2460,0
20230705,110500,65046880,2460,2460,2460,2460,0
20230705,110400,65046880,2460,2450,2460,2450,914
20230705,110300,62807505,2460,2440,2460,2440,629
20230705,110200,61272655,2440,2440,2440,2440,2415
20230705,110100,55380055,2440,2440,2440,2440,500
20230705,110000,54160055,2440,2440,2440,2440,0
20230705,105900,54160055,2440,2440,2440,2440,403
20230705,105800,53176735,2440,2440,2440,2440,0
20230705,105700,53176735,2440,2440,2440,2440,3948
20230705,105600,43543615,2445,2445,2445,2445,0
20230705,105500,43543615,2445,2445,2445,2445,100
20230705,105400,43299115,2445,2445,2445,2445,50
20230705,105300,43176865,2445,2445,2445,2445,46
20230705,105200,43064395,2450,2450,2450,2450,0
20230705,105100,43064395,2450,2445,2450,2445,16
20230705,105000,43025270,2445,2445,2445,2445,485
20230705,104900,41839445,2455,2455,2455,2455,0
20230705,104800,41839445,2455,2455,2455,2455,0
20230705,104700,41839445,2455,2455,2455,2455,0
20230705,104600,41839445,2455,2460,2460,2455,10
20230705,104500,41814870,2460,2460,2460,2460,0
20230705,104400,41814870,2460,2460,2460,2460,0
20230705,104300,41814870,2460,2460,2460,2460,0
20230705,104200,41814870,2460,2460,2460,2460,0
20230705,104100,41814870,2460,2460,2460,2460,0
20230705,104000,41814870,2460,2455,2460,2455,101
20230705,103900,41566570,2440,2440,2440,2440,155
20230705,103800,41188370,2460,2460,2460,2460,203
20230705,103700,40688990,2460,2455,2460,2455,62
20230705,103600,40536770,2460,2455,2460,2450,15
20230705,103500,40499950,2460,2455,2460,2450,3
20230705,103400,40492585,2460,2460,2460,2460,0
20230705,103300,40492585,2460,2460,2460,2460,0
20230705,103200,40492585,2460,2460,2460,2460,0
20230705,103100,40492585,2460,2460,2460,2460,0
20230705,103000,40492585,2460,2450,2460,2450,2
20230705,102900,40487675,2440,2440,2440,2440,129
20230705,102800,40172915,2440,2440,2440,2440,4
20230705,102700,40163155,2450,2450,2450,2450,0
20230705,102600,40163155,2450,2450,2450,2450,0
20230705,102500,40163155,2450,2450,2450,2450,2
20230705,102400,40158255,2460,2460,2460,2460,0
20230705,102300,40158255,2460,2460,2460,2460,0
20230705,102200,40158255,2460,2460,2460,2460,0
20230705,102100,40158255,2460,2450,2460,2440,4
20230705,102000,40148445,2440,2445,2445,2440,1556
20230705,101900,36349140,2445,2445,2445,2445,0
20230705,101800,36349140,2445,2445,2445,2445,0
20230705,101700,36349140,2445,2450,2450,2445,2240
20230705,101600,30864120,2460,2460,2460,2460,0
20230705,101500,30864120,2460,2460,2460,2460,0
20230705,101400,30864120,2460,2460,2460,2460,0
20230705,101300,30864120,2460,2455,2460,2455,49
20230705,101200,30743820,2450,2450,2450,2450,0
20230705,101100,30743820,2450,2450,2450,2450,0
20230705,101000,30743820,2450,2450,2450,2450,200
20230705,100900,30253820,2450,2450,2450,2450,0
20230705,100800,30253820,2450,2460,2460,2445,2579
20230705,100700,23941840,2460,2460,2460,2460,0
20230705,100600,23941840,2460,2460,2460,2460,0
20230705,100500,23941840,2460,2460,2460,2460,0
20230705,100400,23941840,2460,2460,2460,2460,0
20230705,100300,23941840,2460,2460,2460,2460,0
20230705,100200,23941840,2460,2460,2460,2460,0
20230705,100100,23941840,2460,2460,2460,2460,0
20230705,100000,23941840,2460,2460,2460,2460,0
20230705,095900,23941840,2460,2460,2460,2460,31
20230705,095800,23865580,2460,2460,2460,2460,0
20230705,095700,23865580,2460,2460,2460,2460,0
20230705,095600,23865580,2460,2460,2460,2460,0
20230705,095500,23865580,2460,2460,2460,2460,0
20230705,095400,23865580,2460,2460,2460,2460,1
20230705,095300,23863120,2450,2450,2450,2450,1258
20230705,095200,20781020,2450,2450,2450,2450,100
20230705,095100,20536020,2455,2455,2455,2455,0
20230705,095000,20536020,2455,2455,2455,2455,3
20230705,094900,20528655,2455,2455,2455,2455,10
20230705,094800,20504105,2450,2450,2450,2450,0
20230705,094700,20504105,2450,2455,2455,2450,341
20230705,094600,19667450,2455,2455,2455,2455,0
20230705,094500,19667450,2455,2455,2455,2455,11
20230705,094400,19640445,2455,2455,2455,2455,124
20230705,094300,19336025,2470,2470,2470,2470,0
20230705,094200,19336025,2470,2470,2470,2470,27
20230705,094100,19269335,2470,2470,2470,2470,0
20230705,094000,19269335,2470,2470,2470,2470,0
20230705,093900,19269335,2470,2470,2470,2470,0
20230705,093800,19269335,2470,2470,2470,2470,1
20230705,093700,19266865,2470,2470,2470,2470,2
20230705,093600,19261925,2470,2470,2470,2470,0
20230705,093500,19261925,2470,2470,2470,2470,1
20230705,093400,19259455,2470,2470,2470,2470,1
20230705,093300,19256985,2470,2465,2470,2465,5
20230705,093200,19244640,2465,2465,2465,2465,0
20230705,093100,19244640,2465,2465,2465,2465,1
20230705,093000,19242175,2465,2465,2465,2465,3
20230705,092900,19234780,2465,2465,2465,2465,1
20230705,092800,19232315,2450,2450,2450,2450,0
20230705,092700,19232315,2450,2450,2450,2450,477
20230705,092600,18063665,2490,2470,2490,2470,380
20230705,092500,17122985,2450,2450,2450,2450,0
20230705,092400,17122985,2450,2450,2450,2450,0
20230705,092300,17122985,2450,2470,2470,2450,11
20230705,092200,17095835,2470,2470,2470,2450,2700
20230705,092100,10476635,2470,2470,2470,2470,0
20230705,092000,10476635,2470,2470,2470,2470,0
20230705,091900,10476635,2470,2470,2470,2470,0
20230705,091800,10476635,2470,2450,2470,2450,2001
20230705,091700,5574165,2450,2450,2450,2450,333
20230705,091600,4758315,2450,2450,2450,2450,90
20230705,091500,4537815,2455,2455,2455,2455,0
20230705,091400,4537815,2455,2455,2455,2455,0
20230705,091300,4537815,2455,2455,2455,2455,100
20230705,091200,4292315,2455,2455,2455,2455,0
20230705,091100,4292315,2455,2455,2455,2455,0
20230705,091000,4292315,2455,2455,2455,2455,0
20230705,090900,4292315,2455,2460,2460,2455,925
20230705,090800,2019320,2460,2460,2460,2460,700
20230705,090700,297320,2460,2460,2460,2460,20
20230705,090600,248120,2455,2455,2455,2455,0
20230705,090500,248120,2455,2455,2455,2455,0
20230705,090400,248120,2455,2455,2455,2455,0
20230705,090300,248120,2455,2455,2455,2455,0
20230705,090200,248120,2455,2470,2470,2455,100
20230705,090100,2470,2470,2470,2470,2470,0
20230705,090000,2470,2470,2470,2470,2470,1