KissMeData/200230/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,201800,183300188,1061,1061,1061,1061,6553
20230712,201700,183300188,1061,1061,1061,1061,0
20230712,201600,183300188,1061,1061,1061,1061,0
20230712,201500,183300188,1061,1061,1061,1061,0
20230712,201400,183300188,1061,1061,1061,1061,0
20230712,201300,183300188,1061,1061,1061,1061,0
20230712,201200,183300188,1061,1061,1061,1061,0
20230712,201100,183300188,1061,1061,1061,1061,0
20230712,201000,183300188,1061,1061,1061,1061,0
20230712,200900,183300188,1061,1061,1061,1061,0
20230712,200800,183300188,1061,1061,1061,1061,0
20230712,200700,183300188,1061,1061,1061,1061,0
20230712,200600,183300188,1061,1061,1061,1061,0
20230712,200500,183300188,1061,1061,1061,1061,0
20230712,200400,183300188,1061,1061,1061,1061,0
20230712,200300,183300188,1061,1061,1061,1061,0
20230712,200200,183300188,1061,1061,1061,1061,0
20230712,200100,183300188,1061,1061,1061,1061,0
20230712,200000,183300188,1061,1061,1061,1061,0
20230712,195900,183300188,1061,1061,1061,1061,0
20230712,195800,183300188,1061,1061,1061,1061,0
20230712,195700,183300188,1061,1061,1061,1061,0
20230712,195600,183300188,1061,1061,1061,1061,0
20230712,195500,183300188,1061,1061,1061,1061,0
20230712,195400,183300188,1061,1061,1061,1061,0
20230712,195300,183300188,1061,1061,1061,1061,0
20230712,195200,183300188,1061,1061,1061,1061,0
20230712,195100,183300188,1061,1061,1061,1061,0
20230712,195000,183300188,1061,1061,1061,1061,0
20230712,194900,183300188,1061,1061,1061,1061,0
20230712,194800,183300188,1061,1061,1061,1061,6553
20230712,194700,183300188,1061,1061,1061,1061,0
20230712,194600,183300188,1061,1061,1061,1061,0
20230712,194500,183300188,1061,1061,1061,1061,0
20230712,194400,183300188,1061,1061,1061,1061,0
20230712,194300,183300188,1061,1061,1061,1061,0
20230712,194200,183300188,1061,1061,1061,1061,0
20230712,194100,183300188,1061,1061,1061,1061,0
20230712,194000,183300188,1061,1061,1061,1061,0
20230712,193900,183300188,1061,1061,1061,1061,0
20230712,193800,183300188,1061,1061,1061,1061,0
20230712,193700,183300188,1061,1061,1061,1061,0
20230712,193600,183300188,1061,1061,1061,1061,0
20230712,193500,183300188,1061,1061,1061,1061,0
20230712,193400,183300188,1061,1061,1061,1061,0
20230712,193300,183300188,1061,1061,1061,1061,0
20230712,193200,183300188,1061,1061,1061,1061,0
20230712,193100,183300188,1061,1061,1061,1061,0
20230712,193000,183300188,1061,1061,1061,1061,0
20230712,192900,183300188,1061,1061,1061,1061,0
20230712,192800,183300188,1061,1061,1061,1061,0
20230712,192700,183300188,1061,1061,1061,1061,0
20230712,192600,183300188,1061,1061,1061,1061,0
20230712,192500,183300188,1061,1061,1061,1061,0
20230712,192400,183300188,1061,1061,1061,1061,0
20230712,192300,183300188,1061,1061,1061,1061,0
20230712,192200,183300188,1061,1061,1061,1061,0
20230712,192100,183300188,1061,1061,1061,1061,0
20230712,192000,183300188,1061,1061,1061,1061,0
20230712,191900,183300188,1061,1061,1061,1061,0
20230712,191800,183300188,1061,1061,1061,1061,6553
20230712,191700,183300188,1061,1061,1061,1061,0
20230712,191600,183300188,1061,1061,1061,1061,0
20230712,191500,183300188,1061,1061,1061,1061,0
20230712,191400,183300188,1061,1061,1061,1061,0
20230712,191300,183300188,1061,1061,1061,1061,0
20230712,191200,183300188,1061,1061,1061,1061,0
20230712,191100,183300188,1061,1061,1061,1061,0
20230712,191000,183300188,1061,1061,1061,1061,0
20230712,190900,183300188,1061,1061,1061,1061,0
20230712,190800,183300188,1061,1061,1061,1061,0
20230712,190700,183300188,1061,1061,1061,1061,0
20230712,190600,183300188,1061,1061,1061,1061,0
20230712,190500,183300188,1061,1061,1061,1061,0
20230712,190400,183300188,1061,1061,1061,1061,0
20230712,190300,183300188,1061,1061,1061,1061,0
20230712,190200,183300188,1061,1061,1061,1061,0
20230712,190100,183300188,1061,1061,1061,1061,0
20230712,190000,183300188,1061,1061,1061,1061,0
20230712,185900,183300188,1061,1061,1061,1061,0
20230712,185800,183300188,1061,1061,1061,1061,0
20230712,185700,183300188,1061,1061,1061,1061,0
20230712,185600,183300188,1061,1061,1061,1061,0
20230712,185500,183300188,1061,1061,1061,1061,0
20230712,185400,183300188,1061,1061,1061,1061,0
20230712,185300,183300188,1061,1061,1061,1061,0
20230712,185200,183300188,1061,1061,1061,1061,0
20230712,185100,183300188,1061,1061,1061,1061,0
20230712,185000,183300188,1061,1061,1061,1061,0
20230712,184900,183300188,1061,1061,1061,1061,0
20230712,184800,183300188,1061,1061,1061,1061,6553
20230712,184700,183300188,1061,1061,1061,1061,0
20230712,184600,183300188,1061,1061,1061,1061,0
20230712,184500,183300188,1061,1061,1061,1061,0
20230712,184400,183300188,1061,1061,1061,1061,0
20230712,184300,183300188,1061,1061,1061,1061,0
20230712,184200,183300188,1061,1061,1061,1061,0
20230712,184100,183300188,1061,1061,1061,1061,0
20230712,184000,183300188,1061,1061,1061,1061,0
20230712,183900,183300188,1061,1061,1061,1061,0
20230712,183800,183300188,1061,1061,1061,1061,0
20230712,183700,183300188,1061,1061,1061,1061,0
20230712,183600,183300188,1061,1061,1061,1061,0
20230712,183500,183300188,1061,1061,1061,1061,0
20230712,183400,183300188,1061,1061,1061,1061,0
20230712,183300,183300188,1061,1061,1061,1061,0
20230712,183200,183300188,1061,1061,1061,1061,0
20230712,183100,183300188,1061,1061,1061,1061,0
20230712,183000,183300188,1061,1061,1061,1061,0
20230712,182900,183300188,1061,1061,1061,1061,0
20230712,182800,183300188,1061,1061,1061,1061,0
20230712,182700,183300188,1061,1061,1061,1061,0
20230712,182600,183300188,1061,1061,1061,1061,0
20230712,182500,183300188,1061,1061,1061,1061,0
20230712,182400,183300188,1061,1061,1061,1061,0
20230712,182300,183300188,1061,1061,1061,1061,0
20230712,182200,183300188,1061,1061,1061,1061,0
20230712,182100,183300188,1061,1061,1061,1061,0
20230712,182000,183300188,1061,1061,1061,1061,0
20230712,181900,183300188,1061,1061,1061,1061,0
20230712,181800,183300188,1061,1061,1061,1061,6553
20230712,181700,183300188,1061,1061,1061,1061,0
20230712,181600,183300188,1061,1061,1061,1061,0
20230712,181500,183300188,1061,1061,1061,1061,0
20230712,181400,183300188,1061,1061,1061,1061,0
20230712,181300,183300188,1061,1061,1061,1061,0
20230712,181200,183300188,1061,1061,1061,1061,0
20230712,181100,183300188,1061,1061,1061,1061,0
20230712,181000,183300188,1061,1061,1061,1061,0
20230712,180900,183300188,1061,1061,1061,1061,0
20230712,180800,183300188,1061,1061,1061,1061,0
20230712,180700,183300188,1061,1061,1061,1061,0
20230712,180600,183300188,1061,1061,1061,1061,0
20230712,180500,183300188,1061,1061,1061,1061,0
20230712,180400,183300188,1061,1061,1061,1061,0
20230712,180300,183300188,1061,1061,1061,1061,0
20230712,180200,183300188,1061,1061,1061,1061,0
20230712,180100,183300188,1061,1061,1061,1061,0
20230712,180000,183300188,1061,1061,1061,1061,0
20230712,175900,183300188,1061,1061,1061,1061,0
20230712,175800,183300188,1061,1061,1061,1061,0
20230712,175700,183300188,1061,1061,1061,1061,0
20230712,175600,183300188,1061,1061,1061,1061,0
20230712,175500,183300188,1061,1061,1061,1061,0
20230712,175400,183300188,1061,1061,1061,1061,0
20230712,175300,183300188,1061,1061,1061,1061,0
20230712,175200,183300188,1061,1061,1061,1061,0
20230712,175100,183300188,1061,1061,1061,1061,0
20230712,175000,183300188,1061,1061,1061,1061,0
20230712,174900,183300188,1061,1061,1061,1061,0
20230712,174800,183300188,1061,1061,1061,1061,6553
20230712,174700,183300188,1061,1061,1061,1061,0
20230712,174600,183300188,1061,1061,1061,1061,0
20230712,174500,183300188,1061,1061,1061,1061,0
20230712,174400,183300188,1061,1061,1061,1061,0
20230712,174300,183300188,1061,1061,1061,1061,0
20230712,174200,183300188,1061,1061,1061,1061,0
20230712,174100,183300188,1061,1061,1061,1061,0
20230712,174000,183300188,1061,1061,1061,1061,0
20230712,173900,183300188,1061,1061,1061,1061,0
20230712,173800,183300188,1061,1061,1061,1061,0
20230712,173700,183300188,1061,1061,1061,1061,0
20230712,173600,183300188,1061,1061,1061,1061,0
20230712,173500,183300188,1061,1061,1061,1061,0
20230712,173400,183300188,1061,1061,1061,1061,0
20230712,173300,183300188,1061,1061,1061,1061,0
20230712,173200,183300188,1061,1061,1061,1061,0
20230712,173100,183300188,1061,1061,1061,1061,0
20230712,173000,183300188,1061,1061,1061,1061,0
20230712,172900,183300188,1061,1061,1061,1061,0
20230712,172800,183300188,1061,1061,1061,1061,0
20230712,172700,183300188,1061,1061,1061,1061,0
20230712,172600,183300188,1061,1061,1061,1061,0
20230712,172500,183300188,1061,1061,1061,1061,0
20230712,172400,183300188,1061,1061,1061,1061,0
20230712,172300,183300188,1061,1061,1061,1061,0
20230712,172200,183300188,1061,1061,1061,1061,0
20230712,172100,183300188,1061,1061,1061,1061,0
20230712,172000,183300188,1061,1061,1061,1061,0
20230712,171900,183300188,1061,1061,1061,1061,0
20230712,171800,183300188,1061,1061,1061,1061,6553
20230712,171700,183300188,1061,1061,1061,1061,0
20230712,171600,183300188,1061,1061,1061,1061,0
20230712,171500,183300188,1061,1061,1061,1061,0
20230712,171400,183300188,1061,1061,1061,1061,0
20230712,171300,183300188,1061,1061,1061,1061,0
20230712,171200,183300188,1061,1061,1061,1061,0
20230712,171100,183300188,1061,1061,1061,1061,0
20230712,171000,183300188,1061,1061,1061,1061,0
20230712,170900,183300188,1061,1061,1061,1061,0
20230712,170800,183300188,1061,1061,1061,1061,0
20230712,170700,183300188,1061,1061,1061,1061,0
20230712,170600,183300188,1061,1061,1061,1061,0
20230712,170500,183300188,1061,1061,1061,1061,0
20230712,170400,183300188,1061,1061,1061,1061,0
20230712,170300,183300188,1061,1061,1061,1061,0
20230712,170200,183300188,1061,1061,1061,1061,0
20230712,170100,183300188,1061,1061,1061,1061,0
20230712,170000,183300188,1061,1061,1061,1061,0
20230712,165900,183300188,1061,1061,1061,1061,0
20230712,165800,183300188,1061,1061,1061,1061,0
20230712,165700,183300188,1061,1061,1061,1061,0
20230712,165600,183300188,1061,1061,1061,1061,0
20230712,165500,183300188,1061,1061,1061,1061,0
20230712,165400,183300188,1061,1061,1061,1061,0
20230712,165300,183300188,1061,1061,1061,1061,0
20230712,165200,183300188,1061,1061,1061,1061,0
20230712,165100,183300188,1061,1061,1061,1061,0
20230712,165000,183300188,1061,1061,1061,1061,0
20230712,164900,183300188,1061,1061,1061,1061,0
20230712,164800,183300188,1061,1061,1061,1061,6553
20230712,164700,183300188,1061,1061,1061,1061,0
20230712,164600,183300188,1061,1061,1061,1061,0
20230712,164500,183300188,1061,1061,1061,1061,0
20230712,164400,183300188,1061,1061,1061,1061,0
20230712,164300,183300188,1061,1061,1061,1061,0
20230712,164200,183300188,1061,1061,1061,1061,0
20230712,164100,183300188,1061,1061,1061,1061,0
20230712,164000,183300188,1061,1061,1061,1061,0
20230712,163900,183300188,1061,1061,1061,1061,0
20230712,163800,183300188,1061,1061,1061,1061,0
20230712,163700,183300188,1061,1061,1061,1061,0
20230712,163600,183300188,1061,1061,1061,1061,0
20230712,163500,183300188,1061,1061,1061,1061,0
20230712,163400,183300188,1061,1061,1061,1061,0
20230712,163300,183300188,1061,1061,1061,1061,0
20230712,163200,183300188,1061,1061,1061,1061,0
20230712,163100,183300188,1061,1061,1061,1061,0
20230712,163000,183300188,1061,1061,1061,1061,0
20230712,162900,183300188,1061,1061,1061,1061,0
20230712,162800,183300188,1061,1061,1061,1061,0
20230712,162700,183300188,1061,1061,1061,1061,0
20230712,162600,183300188,1061,1061,1061,1061,0
20230712,162500,183300188,1061,1061,1061,1061,0
20230712,162400,183300188,1061,1061,1061,1061,0
20230712,162300,183300188,1061,1061,1061,1061,0
20230712,162200,183300188,1061,1061,1061,1061,0
20230712,162100,183300188,1061,1061,1061,1061,0
20230712,162000,183300188,1061,1061,1061,1061,0
20230712,161900,183300188,1061,1061,1061,1061,0
20230712,161800,183300188,1061,1061,1061,1061,6553
20230712,161700,183300188,1061,1061,1061,1061,0
20230712,161600,183300188,1061,1061,1061,1061,0
20230712,161500,183300188,1061,1061,1061,1061,0
20230712,161400,183300188,1061,1061,1061,1061,0
20230712,161300,183300188,1061,1061,1061,1061,0
20230712,161200,183300188,1061,1061,1061,1061,0
20230712,161100,183300188,1061,1061,1061,1061,0
20230712,161000,183300188,1061,1061,1061,1061,0
20230712,160900,183300188,1061,1061,1061,1061,0
20230712,160800,183300188,1061,1061,1061,1061,0
20230712,160700,183300188,1061,1061,1061,1061,0
20230712,160600,183300188,1061,1061,1061,1061,0
20230712,160500,183300188,1061,1061,1061,1061,0
20230712,160400,183300188,1061,1061,1061,1061,0
20230712,160300,183300188,1061,1061,1061,1061,0
20230712,160200,183300188,1061,1061,1061,1061,0
20230712,160100,183300188,1061,1061,1061,1061,0
20230712,160000,183300188,1061,1061,1061,1061,0
20230712,155900,183300188,1061,1061,1061,1061,0
20230712,155800,183300188,1061,1061,1061,1061,0
20230712,155700,183300188,1061,1061,1061,1061,0
20230712,155600,183300188,1061,1061,1061,1061,0
20230712,155500,183300188,1061,1061,1061,1061,0
20230712,155400,183300188,1061,1061,1061,1061,0
20230712,155300,183300188,1061,1061,1061,1061,0
20230712,155200,183300188,1061,1061,1061,1061,0
20230712,155100,183300188,1061,1061,1061,1061,0
20230712,155000,183300188,1061,1061,1061,1061,0
20230712,154900,183300188,1061,1061,1061,1061,0
20230712,154800,183300188,1061,1061,1061,1061,6553
20230712,154700,183300188,1061,1061,1061,1061,0
20230712,154600,183300188,1061,1061,1061,1061,0
20230712,154500,183300188,1061,1061,1061,1061,0
20230712,154400,183300188,1061,1061,1061,1061,0
20230712,154300,183300188,1061,1061,1061,1061,0
20230712,154200,183300188,1061,1061,1061,1061,0
20230712,154100,183300188,1061,1061,1061,1061,0
20230712,154000,183300188,1061,1061,1061,1061,0
20230712,153900,183300188,1061,1061,1061,1061,0
20230712,153800,183300188,1061,1061,1061,1061,0
20230712,153700,183300188,1061,1061,1061,1061,0
20230712,153600,183300188,1061,1061,1061,1061,0
20230712,153500,183300188,1061,1061,1061,1061,0
20230712,153400,183300188,1061,1061,1061,1061,0
20230712,153300,183300188,1061,1061,1061,1061,0
20230712,153200,183300188,1061,1061,1061,1061,0
20230712,153100,183300188,1061,1061,1061,1061,0
20230712,153000,183300188,1061,1061,1061,1061,6553
20230712,152900,176347455,1062,1062,1062,1062,0
20230712,152800,176347455,1062,1062,1062,1062,0
20230712,152700,176347455,1062,1062,1062,1062,0
20230712,152600,176347455,1062,1062,1062,1062,0
20230712,152500,176347455,1062,1062,1062,1062,0
20230712,152400,176347455,1062,1062,1062,1062,0
20230712,152300,176347455,1062,1062,1062,1062,0
20230712,152200,176347455,1062,1062,1062,1062,0
20230712,152100,176347455,1062,1062,1062,1062,0
20230712,152000,176347455,1062,1062,1062,1062,0
20230712,151900,176347455,1062,1065,1065,1062,111
20230712,151800,176229267,1066,1066,1066,1063,390
20230712,151700,175813557,1068,1068,1068,1068,101
20230712,151600,175705689,1062,1062,1062,1062,400
20230712,151500,175280889,1068,1068,1068,1068,128
20230712,151400,175144185,1062,1064,1064,1062,448
20230712,151300,174667919,1065,1065,1065,1065,1400
20230712,151200,173176919,1065,1065,1065,1065,0
20230712,151100,173176919,1065,1065,1065,1065,0
20230712,151000,173176919,1065,1065,1065,1065,0
20230712,150900,173176919,1065,1065,1065,1065,200
20230712,150800,172963919,1065,1065,1065,1065,11
20230712,150700,172952204,1065,1065,1065,1065,11
20230712,150600,172940489,1065,1065,1065,1065,140
20230712,150500,172791389,1065,1063,1065,1063,456
20230712,150400,172306659,1063,1063,1063,1063,0
20230712,150300,172306659,1063,1063,1063,1063,100
20230712,150200,172200359,1063,1063,1063,1063,1
20230712,150100,172199296,1061,1061,1061,1061,0
20230712,150000,172199296,1061,1061,1061,1061,0
20230712,145900,172199296,1061,1062,1062,1061,36
20230712,145800,172161080,1062,1062,1062,1062,0
20230712,145700,172161080,1062,1062,1062,1062,0
20230712,145600,172161080,1062,1062,1062,1062,0
20230712,145500,172161080,1062,1062,1062,1062,0
20230712,145400,172161080,1062,1062,1062,1062,200
20230712,145300,171948680,1062,1062,1062,1062,697
20230712,145200,171208466,1062,1062,1062,1062,0
20230712,145100,171208466,1062,1062,1062,1062,0
20230712,145000,171208466,1062,1062,1062,1062,8
20230712,144900,171199970,1063,1063,1063,1063,0
20230712,144800,171199970,1063,1063,1063,1063,0
20230712,144700,171199970,1063,1063,1063,1063,96
20230712,144600,171097922,1063,1063,1063,1063,22
20230712,144500,171074536,1063,1063,1063,1063,370
20230712,144400,170681226,1063,1065,1065,1063,303
20230712,144300,170359125,1066,1063,1068,1063,212
20230712,144200,170133757,1063,1063,1063,1063,17009
20230712,144100,152053190,1062,1064,1065,1062,1140
20230712,144000,150840391,1064,1065,1065,1064,507
20230712,143900,150300443,1063,1064,1064,1063,1000
20230712,143800,149237439,1065,1067,1067,1065,3
20230712,143700,149234241,1064,1064,1064,1064,3
20230712,143600,149231049,1068,1068,1068,1068,0
20230712,143500,149231049,1068,1068,1068,1068,51
20230712,143400,149176581,1068,1068,1068,1068,0
20230712,143300,149176581,1068,1068,1068,1068,0
20230712,143200,149176581,1068,1068,1068,1068,0
20230712,143100,149176581,1068,1068,1068,1068,10
20230712,143000,149165901,1068,1068,1068,1068,0
20230712,142900,149165901,1068,1068,1068,1068,0
20230712,142800,149165901,1068,1068,1068,1068,0
20230712,142700,149165901,1068,1068,1068,1068,0
20230712,142600,149165901,1068,1068,1068,1068,19
20230712,142500,149145609,1068,1068,1068,1068,1
20230712,142400,149144541,1068,1068,1068,1068,0
20230712,142300,149144541,1068,1068,1068,1068,0
20230712,142200,149144541,1068,1068,1068,1068,124
20230712,142100,149012109,1068,1068,1068,1068,20
20230712,142000,148990749,1068,1068,1068,1068,12
20230712,141900,148977933,1068,1068,1068,1068,1
20230712,141800,148976865,1068,1068,1068,1068,1
20230712,141700,148975797,1068,1068,1068,1068,1
20230712,141600,148974729,1063,1063,1063,1063,0
20230712,141500,148974729,1063,1063,1063,1063,341
20230712,141400,148612246,1063,1063,1063,1063,1
20230712,141300,148611183,1063,1063,1063,1063,0
20230712,141200,148611183,1063,1063,1063,1063,2
20230712,141100,148609057,1063,1063,1063,1062,1360
20230712,141000,147164081,1063,1063,1063,1063,1000
20230712,140900,146101081,1065,1065,1065,1065,0
20230712,140800,146101081,1065,1065,1065,1065,0
20230712,140700,146101081,1065,1065,1065,1065,1
20230712,140600,146100016,1065,1065,1065,1065,0
20230712,140500,146100016,1065,1065,1065,1065,278
20230712,140400,145803946,1065,1065,1065,1065,0
20230712,140300,145803946,1065,1065,1065,1065,0
20230712,140200,145803946,1065,1065,1065,1065,1333
20230712,140100,144384301,1065,1065,1065,1065,0
20230712,140000,144384301,1065,1065,1065,1065,773
20230712,135900,143561056,1062,1063,1063,1062,463
20230712,135800,143069308,1063,1065,1065,1063,2164
20230712,135700,140765966,1064,1064,1064,1064,0
20230712,135600,140765966,1064,1064,1064,1064,95
20230712,135500,140664886,1061,1061,1061,1061,0
20230712,135400,140664886,1061,1061,1061,1061,5
20230712,135300,140659581,1061,1061,1061,1061,1
20230712,135200,140658520,1059,1059,1059,1059,0
20230712,135100,140658520,1059,1059,1059,1059,0
20230712,135000,140658520,1059,1069,1069,1059,101
20230712,134900,140550561,1060,1066,1066,1058,49371
20230712,134800,88138053,1070,1070,1070,1070,0
20230712,134700,88138053,1070,1068,1070,1068,57
20230712,134600,88077096,1070,1070,1070,1070,0
20230712,134500,88077096,1070,1070,1070,1070,5
20230712,134400,88071746,1068,1067,1068,1067,11
20230712,134300,88060008,1068,1069,1069,1068,4
20230712,134200,88055733,1069,1069,1069,1069,1
20230712,134100,88054664,1068,1068,1068,1068,0
20230712,134000,88054664,1068,1068,1068,1068,0
20230712,133900,88054664,1068,1068,1068,1068,1000
20230712,133800,86986664,1066,1066,1066,1066,0
20230712,133700,86986664,1066,1066,1066,1066,0
20230712,133600,86986664,1066,1066,1066,1066,0
20230712,133500,86986664,1066,1066,1066,1066,0
20230712,133400,86986664,1066,1066,1066,1066,1
20230712,133300,86985598,1066,1066,1066,1066,0
20230712,133200,86985598,1066,1066,1066,1066,0
20230712,133100,86985598,1066,1066,1066,1066,0
20230712,133000,86985598,1066,1067,1067,1066,2100
20230712,132900,84746897,1067,1067,1067,1067,0
20230712,132800,84746897,1067,1067,1067,1067,0
20230712,132700,84746897,1067,1067,1067,1067,0
20230712,132600,84746897,1067,1067,1067,1067,104
20230712,132500,84635929,1065,1065,1065,1065,0
20230712,132400,84635929,1065,1065,1065,1065,0
20230712,132300,84635929,1065,1065,1065,1065,0
20230712,132200,84635929,1065,1065,1065,1065,0
20230712,132100,84635929,1065,1065,1065,1065,0
20230712,132000,84635929,1065,1065,1065,1065,0
20230712,131900,84635929,1065,1065,1065,1065,0
20230712,131800,84635929,1065,1065,1065,1065,0
20230712,131700,84635929,1065,1065,1065,1065,0
20230712,131600,84635929,1065,1065,1065,1065,0
20230712,131500,84635929,1065,1065,1065,1065,0
20230712,131400,84635929,1065,1065,1065,1065,0
20230712,131300,84635929,1065,1066,1066,1065,720
20230712,131200,83868424,1066,1066,1066,1066,5
20230712,131100,83863094,1067,1067,1067,1067,0
20230712,131000,83863094,1067,1067,1067,1067,1
20230712,130900,83862027,1067,1067,1067,1067,0
20230712,130800,83862027,1067,1067,1067,1067,0
20230712,130700,83862027,1067,1067,1067,1067,0
20230712,130600,83862027,1067,1067,1067,1067,1
20230712,130500,83860960,1067,1067,1067,1067,5
20230712,130400,83855625,1067,1067,1067,1067,0
20230712,130300,83855625,1067,1067,1067,1067,0
20230712,130200,83855625,1067,1067,1067,1067,0
20230712,130100,83855625,1067,1067,1067,1067,8
20230712,130000,83847089,1066,1068,1068,1066,1753
20230712,125900,81976854,1069,1070,1070,1069,115
20230712,125800,81853904,1070,1070,1070,1070,7
20230712,125700,81846414,1068,1068,1068,1068,14
20230712,125600,81831462,1070,1070,1070,1070,301
20230712,125500,81509392,1070,1070,1070,1070,0
20230712,125400,81509392,1070,1070,1070,1070,0
20230712,125300,81509392,1070,1070,1070,1070,0
20230712,125200,81509392,1070,1070,1070,1070,0
20230712,125100,81509392,1070,1070,1070,1070,5
20230712,125000,81504042,1068,1068,1068,1068,0
20230712,124900,81504042,1068,1068,1068,1068,105
20230712,124800,81391902,1070,1070,1070,1070,0
20230712,124700,81391902,1070,1070,1070,1070,15
20230712,124600,81375852,1070,1070,1070,1070,5
20230712,124500,81370502,1067,1067,1067,1067,0
20230712,124400,81370502,1067,1067,1067,1067,0
20230712,124300,81370502,1067,1067,1067,1067,0
20230712,124200,81370502,1067,1067,1067,1067,0
20230712,124100,81370502,1067,1067,1067,1067,1
20230712,124000,81369435,1069,1068,1069,1068,2
20230712,123900,81367298,1066,1066,1066,1066,0
20230712,123800,81367298,1066,1066,1066,1066,0
20230712,123700,81367298,1066,1066,1066,1066,0
20230712,123600,81367298,1066,1066,1066,1066,0
20230712,123500,81367298,1066,1066,1066,1066,2000
20230712,123400,79235298,1069,1069,1069,1069,0
20230712,123300,79235298,1069,1069,1069,1069,1
20230712,123200,79234229,1069,1069,1069,1069,15
20230712,123100,79218194,1069,1069,1069,1069,0
20230712,123000,79218194,1069,1069,1069,1069,0
20230712,122900,79218194,1069,1069,1069,1069,0
20230712,122800,79218194,1069,1069,1069,1069,0
20230712,122700,79218194,1069,1069,1069,1069,0
20230712,122600,79218194,1069,1069,1069,1069,0
20230712,122500,79218194,1069,1069,1069,1069,0
20230712,122400,79218194,1069,1069,1069,1069,16
20230712,122300,79201090,1069,1069,1069,1069,0
20230712,122200,79201090,1069,1069,1069,1069,0
20230712,122100,79201090,1069,1069,1069,1069,0
20230712,122000,79201090,1069,1069,1069,1069,0
20230712,121900,79201090,1069,1069,1069,1069,0
20230712,121800,79201090,1069,1069,1069,1069,0
20230712,121700,79201090,1069,1069,1069,1069,0
20230712,121600,79201090,1069,1069,1069,1069,0
20230712,121500,79201090,1069,1069,1069,1069,0
20230712,121400,79201090,1069,1069,1069,1069,0
20230712,121300,79201090,1069,1069,1069,1069,1
20230712,121200,79200021,1064,1064,1064,1064,0
20230712,121100,79200021,1064,1064,1064,1064,0
20230712,121000,79200021,1064,1064,1064,1064,1206
20230712,120900,77916837,1063,1063,1063,1063,0
20230712,120800,77916837,1063,1063,1063,1063,0
20230712,120700,77916837,1063,1063,1063,1063,0
20230712,120600,77916837,1063,1063,1063,1063,0
20230712,120500,77916837,1063,1063,1063,1063,0
20230712,120400,77916837,1063,1063,1063,1063,0
20230712,120300,77916837,1063,1063,1063,1063,0
20230712,120200,77916837,1063,1063,1063,1063,0
20230712,120100,77916837,1063,1063,1063,1063,0
20230712,120000,77916837,1063,1063,1063,1063,0
20230712,115900,77916837,1063,1063,1063,1063,0
20230712,115800,77916837,1063,1063,1063,1063,0
20230712,115700,77916837,1063,1063,1063,1063,40
20230712,115600,77874317,1064,1064,1064,1064,294
20230712,115500,77561501,1064,1064,1064,1064,806
20230712,115400,76703917,1063,1063,1063,1063,0
20230712,115300,76703917,1063,1063,1063,1063,0
20230712,115200,76703917,1063,1063,1063,1063,0
20230712,115100,76703917,1063,1063,1063,1063,1
20230712,115000,76702854,1063,1063,1063,1063,1
20230712,114900,76701791,1062,1062,1062,1062,0
20230712,114800,76701791,1062,1062,1062,1062,0
20230712,114700,76701791,1062,1062,1062,1062,0
20230712,114600,76701791,1062,1062,1062,1062,174
20230712,114500,76517003,1062,1063,1063,1062,3295
20230712,114400,73017484,1063,1063,1063,1063,0
20230712,114300,73017484,1063,1065,1065,1063,2906
20230712,114200,69926938,1068,1068,1068,1068,5
20230712,114100,69921598,1070,1070,1070,1070,0
20230712,114000,69921598,1070,1070,1070,1070,0
20230712,113900,69921598,1070,1070,1070,1070,0
20230712,113800,69921598,1070,1070,1070,1070,0
20230712,113700,69921598,1070,1070,1070,1070,1
20230712,113600,69920528,1070,1070,1070,1070,182
20230712,113500,69725788,1070,1070,1070,1070,0
20230712,113400,69725788,1070,1070,1070,1070,0
20230712,113300,69725788,1070,1070,1070,1070,0
20230712,113200,69725788,1070,1070,1070,1070,0
20230712,113100,69725788,1070,1070,1070,1070,1
20230712,113000,69724718,1066,1066,1066,1066,0
20230712,112900,69724718,1066,1066,1066,1066,0
20230712,112800,69724718,1066,1066,1066,1066,0
20230712,112700,69724718,1066,1066,1066,1066,100
20230712,112600,69618118,1065,1065,1065,1065,0
20230712,112500,69618118,1065,1065,1065,1065,1897
20230712,112400,67597813,1069,1069,1069,1069,0
20230712,112300,67597813,1069,1069,1069,1069,12
20230712,112200,67584985,1069,1069,1069,1069,0
20230712,112100,67584985,1069,1069,1069,1069,0
20230712,112000,67584985,1069,1069,1069,1069,0
20230712,111900,67584985,1069,1069,1069,1069,1
20230712,111800,67583916,1069,1069,1069,1069,3
20230712,111700,67580709,1069,1069,1069,1069,1
20230712,111600,67579640,1063,1063,1063,1063,0
20230712,111500,67579640,1063,1063,1063,1063,789
20230712,111400,66740933,1063,1063,1063,1063,50
20230712,111300,66687783,1063,1063,1063,1063,960
20230712,111200,65667303,1063,1063,1063,1063,0
20230712,111100,65667303,1063,1063,1063,1063,500
20230712,111000,65135803,1070,1070,1070,1070,250
20230712,110900,64868303,1063,1070,1070,1063,840
20230712,110800,63974215,1070,1069,1070,1068,503
20230712,110700,63436579,1070,1063,1070,1063,240
20230712,110600,63181214,1064,1065,1065,1064,1729
20230712,110500,61341555,1065,1068,1068,1065,1330
20230712,110400,59925099,1069,1069,1069,1069,1
20230712,110300,59924030,1071,1065,1071,1065,2
20230712,110200,59921894,1072,1072,1072,1072,1
20230712,110100,59920822,1065,1065,1065,1065,0
20230712,110000,59920822,1065,1065,1065,1065,0
20230712,105900,59920822,1065,1066,1074,1065,3699
20230712,105800,55980007,1075,1075,1075,1075,3
20230712,105700,55976782,1075,1075,1075,1075,0
20230712,105600,55976782,1075,1075,1075,1075,0
20230712,105500,55976782,1075,1075,1075,1075,0
20230712,105400,55976782,1075,1075,1075,1075,1
20230712,105300,55975707,1074,1074,1074,1074,82
20230712,105200,55887639,1066,1067,1067,1066,600
20230712,105100,55247839,1065,1065,1065,1065,0
20230712,105000,55247839,1065,1065,1065,1065,0
20230712,104900,55247839,1065,1069,1069,1065,5500
20230712,104800,49380505,1069,1069,1069,1069,620
20230712,104700,48717725,1069,1069,1069,1069,0
20230712,104600,48717725,1069,1069,1069,1069,495
20230712,104500,48188570,1070,1071,1071,1070,5
20230712,104400,48183219,1074,1074,1074,1074,200
20230712,104300,47968419,1074,1074,1074,1074,0
20230712,104200,47968419,1074,1074,1074,1074,0
20230712,104100,47968419,1074,1074,1074,1074,2
20230712,104000,47966271,1073,1073,1073,1073,22
20230712,103900,47942665,1073,1073,1073,1073,0
20230712,103800,47942665,1073,1073,1073,1073,1
20230712,103700,47941592,1073,1072,1073,1072,2
20230712,103600,47939447,1067,1072,1072,1067,1149
20230712,103500,46710915,1073,1073,1073,1073,51
20230712,103400,46656192,1072,1072,1072,1072,951
20230712,103300,45636720,1072,1072,1072,1072,0
20230712,103200,45636720,1072,1072,1072,1072,0
20230712,103100,45636720,1072,1072,1072,1072,0
20230712,103000,45636720,1072,1072,1072,1072,0
20230712,102900,45636720,1072,1072,1072,1072,0
20230712,102800,45636720,1072,1072,1072,1072,5
20230712,102700,45631360,1073,1073,1073,1073,0
20230712,102600,45631360,1073,1073,1073,1073,0
20230712,102500,45631360,1073,1067,1073,1067,4
20230712,102400,45627086,1065,1066,1066,1065,500
20230712,102300,45094266,1066,1066,1066,1066,0
20230712,102200,45094266,1066,1066,1066,1066,0
20230712,102100,45094266,1066,1066,1066,1066,0
20230712,102000,45094266,1066,1072,1072,1066,7779
20230712,101900,36790652,1076,1071,1076,1070,1557
20230712,101800,35124350,1071,1071,1071,1071,0
20230712,101700,35124350,1071,1071,1071,1071,1769
20230712,101600,33229751,1072,1074,1074,1072,2312
20230712,101500,30750471,1075,1075,1075,1075,57
20230712,101400,30689196,1075,1075,1075,1075,0
20230712,101300,30689196,1075,1075,1075,1075,0
20230712,101200,30689196,1075,1075,1075,1075,463
20230712,101100,30191471,1079,1079,1079,1079,0
20230712,101000,30191471,1079,1079,1079,1079,100
20230712,100900,30083571,1079,1079,1079,1079,0
20230712,100800,30083571,1079,1079,1079,1079,0
20230712,100700,30083571,1079,1079,1079,1079,2
20230712,100600,30081413,1075,1075,1075,1075,496
20230712,100500,29548213,1075,1075,1075,1075,0
20230712,100400,29548213,1075,1075,1075,1075,304
20230712,100300,29221413,1079,1074,1079,1074,478
20230712,100200,28708026,1073,1079,1079,1073,6390
20230712,100100,21840260,1085,1085,1085,1085,0
20230712,100000,21840260,1085,1085,1085,1085,12000
20230712,095900,8820260,1085,1085,1085,1085,5
20230712,095800,8814835,1084,1084,1084,1084,43
20230712,095700,8768223,1085,1079,1085,1079,872
20230712,095600,7826729,1079,1079,1079,1079,0
20230712,095500,7826729,1079,1079,1079,1079,9
20230712,095400,7817018,1079,1078,1079,1078,70
20230712,095300,7741557,1079,1079,1079,1079,6
20230712,095200,7735083,1079,1079,1079,1079,200
20230712,095100,7519283,1079,1079,1079,1079,1
20230712,095000,7518204,1079,1079,1079,1079,2
20230712,094900,7516046,1079,1079,1079,1079,1
20230712,094800,7514967,1079,1079,1079,1079,1
20230712,094700,7513888,1079,1079,1079,1079,1
20230712,094600,7512809,1079,1079,1079,1079,2
20230712,094500,7510651,1079,1079,1079,1079,3
20230712,094400,7507414,1078,1078,1078,1078,0
20230712,094300,7507414,1078,1078,1078,1078,0
20230712,094200,7507414,1078,1078,1078,1078,9
20230712,094100,7497712,1079,1079,1079,1079,0
20230712,094000,7497712,1079,1079,1079,1079,0
20230712,093900,7497712,1079,1079,1079,1079,23
20230712,093800,7472895,1075,1076,1076,1075,100
20230712,093700,7365307,1079,1079,1079,1079,0
20230712,093600,7365307,1079,1079,1079,1079,0
20230712,093500,7365307,1079,1079,1079,1079,4
20230712,093400,7360991,1078,1076,1078,1076,2671
20230712,093300,4481683,1078,1078,1078,1078,7
20230712,093200,4474137,1079,1079,1079,1079,0
20230712,093100,4474137,1079,1079,1079,1079,1
20230712,093000,4473058,1079,1079,1079,1079,1
20230712,092900,4471979,1079,1079,1079,1079,1
20230712,092800,4470900,1079,1079,1079,1079,3
20230712,092700,4467663,1079,1079,1079,1079,1
20230712,092600,4466584,1075,1075,1075,1075,7
20230712,092500,4459059,1075,1075,1075,1075,51
20230712,092400,4404234,1075,1077,1077,1075,1302
20230712,092300,3004374,1078,1078,1078,1078,0
20230712,092200,3004374,1078,1078,1078,1078,60
20230712,092100,2939694,1079,1079,1079,1079,0
20230712,092000,2939694,1079,1079,1079,1079,1
20230712,091900,2938615,1079,1079,1079,1079,0
20230712,091800,2938615,1079,1078,1079,1078,117
20230712,091700,2812387,1078,1079,1079,1078,550
20230712,091600,2219037,1079,1079,1079,1079,289
20230712,091500,1907206,1079,1079,1079,1079,0
20230712,091400,1907206,1079,1079,1079,1079,3
20230712,091300,1903969,1079,1079,1079,1079,0
20230712,091200,1903969,1079,1079,1079,1079,0
20230712,091100,1903969,1079,1079,1079,1079,0
20230712,091000,1903969,1079,1079,1079,1079,0
20230712,090900,1903969,1079,1079,1079,1079,10
20230712,090800,1893179,1085,1085,1085,1085,1
20230712,090700,1892094,1074,1074,1074,1074,0
20230712,090600,1892094,1074,1074,1074,1074,0
20230712,090500,1892094,1074,1079,1079,1074,1656
20230712,090400,107900,1079,1079,1079,1079,0
20230712,090300,107900,1079,1079,1079,1079,0
20230712,090200,107900,1079,1079,1079,1079,0
20230712,090100,107900,1079,1079,1079,1079,0
20230712,090000,107900,1079,1079,1079,1079,100