KissMeData/088980/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,194800,5632002090,12670,12670,12670,12670,10512
20230712,194700,5632002090,12670,12670,12670,12670,0
20230712,194600,5632002090,12670,12670,12670,12670,0
20230712,194500,5632002090,12670,12670,12670,12670,0
20230712,194400,5632002090,12670,12670,12670,12670,0
20230712,194300,5632002090,12670,12670,12670,12670,0
20230712,194200,5632002090,12670,12670,12670,12670,0
20230712,194100,5632002090,12670,12670,12670,12670,0
20230712,194000,5632002090,12670,12670,12670,12670,0
20230712,193900,5632002090,12670,12670,12670,12670,0
20230712,193800,5632002090,12670,12670,12670,12670,0
20230712,193700,5632002090,12670,12670,12670,12670,0
20230712,193600,5632002090,12670,12670,12670,12670,0
20230712,193500,5632002090,12670,12670,12670,12670,0
20230712,193400,5632002090,12670,12670,12670,12670,0
20230712,193300,5632002090,12670,12670,12670,12670,0
20230712,193200,5632002090,12670,12670,12670,12670,0
20230712,193100,5632002090,12670,12670,12670,12670,0
20230712,193000,5632002090,12670,12670,12670,12670,0
20230712,192900,5632002090,12670,12670,12670,12670,0
20230712,192800,5632002090,12670,12670,12670,12670,0
20230712,192700,5632002090,12670,12670,12670,12670,0
20230712,192600,5632002090,12670,12670,12670,12670,0
20230712,192500,5632002090,12670,12670,12670,12670,0
20230712,192400,5632002090,12670,12670,12670,12670,0
20230712,192300,5632002090,12670,12670,12670,12670,0
20230712,192200,5632002090,12670,12670,12670,12670,0
20230712,192100,5632002090,12670,12670,12670,12670,0
20230712,192000,5632002090,12670,12670,12670,12670,0
20230712,191900,5632002090,12670,12670,12670,12670,0
20230712,191800,5632002090,12670,12670,12670,12670,10512
20230712,191700,5632002090,12670,12670,12670,12670,0
20230712,191600,5632002090,12670,12670,12670,12670,0
20230712,191500,5632002090,12670,12670,12670,12670,0
20230712,191400,5632002090,12670,12670,12670,12670,0
20230712,191300,5632002090,12670,12670,12670,12670,0
20230712,191200,5632002090,12670,12670,12670,12670,0
20230712,191100,5632002090,12670,12670,12670,12670,0
20230712,191000,5632002090,12670,12670,12670,12670,0
20230712,190900,5632002090,12670,12670,12670,12670,0
20230712,190800,5632002090,12670,12670,12670,12670,0
20230712,190700,5632002090,12670,12670,12670,12670,0
20230712,190600,5632002090,12670,12670,12670,12670,0
20230712,190500,5632002090,12670,12670,12670,12670,0
20230712,190400,5632002090,12670,12670,12670,12670,0
20230712,190300,5632002090,12670,12670,12670,12670,0
20230712,190200,5632002090,12670,12670,12670,12670,0
20230712,190100,5632002090,12670,12670,12670,12670,0
20230712,190000,5632002090,12670,12670,12670,12670,0
20230712,185900,5632002090,12670,12670,12670,12670,0
20230712,185800,5632002090,12670,12670,12670,12670,0
20230712,185700,5632002090,12670,12670,12670,12670,0
20230712,185600,5632002090,12670,12670,12670,12670,0
20230712,185500,5632002090,12670,12670,12670,12670,0
20230712,185400,5632002090,12670,12670,12670,12670,0
20230712,185300,5632002090,12670,12670,12670,12670,0
20230712,185200,5632002090,12670,12670,12670,12670,0
20230712,185100,5632002090,12670,12670,12670,12670,0
20230712,185000,5632002090,12670,12670,12670,12670,0
20230712,184900,5632002090,12670,12670,12670,12670,0
20230712,184800,5632002090,12670,12670,12670,12670,10512
20230712,184700,5632002090,12670,12670,12670,12670,0
20230712,184600,5632002090,12670,12670,12670,12670,0
20230712,184500,5632002090,12670,12670,12670,12670,0
20230712,184400,5632002090,12670,12670,12670,12670,0
20230712,184300,5632002090,12670,12670,12670,12670,0
20230712,184200,5632002090,12670,12670,12670,12670,0
20230712,184100,5632002090,12670,12670,12670,12670,0
20230712,184000,5632002090,12670,12670,12670,12670,0
20230712,183900,5632002090,12670,12670,12670,12670,0
20230712,183800,5632002090,12670,12670,12670,12670,0
20230712,183700,5632002090,12670,12670,12670,12670,0
20230712,183600,5632002090,12670,12670,12670,12670,0
20230712,183500,5632002090,12670,12670,12670,12670,0
20230712,183400,5632002090,12670,12670,12670,12670,0
20230712,183300,5632002090,12670,12670,12670,12670,0
20230712,183200,5632002090,12670,12670,12670,12670,0
20230712,183100,5632002090,12670,12670,12670,12670,0
20230712,183000,5632002090,12670,12670,12670,12670,0
20230712,182900,5632002090,12670,12670,12670,12670,0
20230712,182800,5632002090,12670,12670,12670,12670,0
20230712,182700,5632002090,12670,12670,12670,12670,0
20230712,182600,5632002090,12670,12670,12670,12670,0
20230712,182500,5632002090,12670,12670,12670,12670,0
20230712,182400,5632002090,12670,12670,12670,12670,0
20230712,182300,5632002090,12670,12670,12670,12670,0
20230712,182200,5632002090,12670,12670,12670,12670,0
20230712,182100,5632002090,12670,12670,12670,12670,0
20230712,182000,5632002090,12670,12670,12670,12670,0
20230712,181900,5632002090,12670,12670,12670,12670,0
20230712,181800,5632002090,12670,12670,12670,12670,10512
20230712,181700,5632002090,12670,12670,12670,12670,0
20230712,181600,5632002090,12670,12670,12670,12670,0
20230712,181500,5632002090,12670,12670,12670,12670,0
20230712,181400,5632002090,12670,12670,12670,12670,0
20230712,181300,5632002090,12670,12670,12670,12670,0
20230712,181200,5632002090,12670,12670,12670,12670,0
20230712,181100,5632002090,12670,12670,12670,12670,0
20230712,181000,5632002090,12670,12670,12670,12670,0
20230712,180900,5632002090,12670,12670,12670,12670,0
20230712,180800,5632002090,12670,12670,12670,12670,0
20230712,180700,5632002090,12670,12670,12670,12670,0
20230712,180600,5632002090,12670,12670,12670,12670,0
20230712,180500,5632002090,12670,12670,12670,12670,0
20230712,180400,5632002090,12670,12670,12670,12670,0
20230712,180300,5632002090,12670,12670,12670,12670,0
20230712,180200,5632002090,12670,12670,12670,12670,0
20230712,180100,5632002090,12670,12670,12670,12670,0
20230712,180000,5632002090,12670,12670,12670,12670,0
20230712,175900,5632002090,12670,12670,12670,12670,0
20230712,175800,5632002090,12670,12670,12670,12670,0
20230712,175700,5632002090,12670,12670,12670,12670,0
20230712,175600,5632002090,12670,12670,12670,12670,0
20230712,175500,5632002090,12670,12670,12670,12670,0
20230712,175400,5632002090,12670,12670,12670,12670,0
20230712,175300,5632002090,12670,12670,12670,12670,0
20230712,175200,5632002090,12670,12670,12670,12670,0
20230712,175100,5632002090,12670,12670,12670,12670,0
20230712,175000,5632002090,12670,12670,12670,12670,0
20230712,174900,5632002090,12670,12670,12670,12670,0
20230712,174800,5632002090,12670,12670,12670,12670,10512
20230712,174700,5632002090,12670,12670,12670,12670,0
20230712,174600,5632002090,12670,12670,12670,12670,0
20230712,174500,5632002090,12670,12670,12670,12670,0
20230712,174400,5632002090,12670,12670,12670,12670,0
20230712,174300,5632002090,12670,12670,12670,12670,0
20230712,174200,5632002090,12670,12670,12670,12670,0
20230712,174100,5632002090,12670,12670,12670,12670,0
20230712,174000,5632002090,12670,12670,12670,12670,0
20230712,173900,5632002090,12670,12670,12670,12670,0
20230712,173800,5632002090,12670,12670,12670,12670,0
20230712,173700,5632002090,12670,12670,12670,12670,0
20230712,173600,5632002090,12670,12670,12670,12670,0
20230712,173500,5632002090,12670,12670,12670,12670,0
20230712,173400,5632002090,12670,12670,12670,12670,0
20230712,173300,5632002090,12670,12670,12670,12670,0
20230712,173200,5632002090,12670,12670,12670,12670,0
20230712,173100,5632002090,12670,12670,12670,12670,0
20230712,173000,5632002090,12670,12670,12670,12670,0
20230712,172900,5632002090,12670,12670,12670,12670,0
20230712,172800,5632002090,12670,12670,12670,12670,0
20230712,172700,5632002090,12670,12670,12670,12670,0
20230712,172600,5632002090,12670,12670,12670,12670,0
20230712,172500,5632002090,12670,12670,12670,12670,0
20230712,172400,5632002090,12670,12670,12670,12670,0
20230712,172300,5632002090,12670,12670,12670,12670,0
20230712,172200,5632002090,12670,12670,12670,12670,0
20230712,172100,5632002090,12670,12670,12670,12670,0
20230712,172000,5632002090,12670,12670,12670,12670,0
20230712,171900,5632002090,12670,12670,12670,12670,0
20230712,171800,5632002090,12670,12670,12670,12670,10512
20230712,171700,5632002090,12670,12670,12670,12670,0
20230712,171600,5632002090,12670,12670,12670,12670,0
20230712,171500,5632002090,12670,12670,12670,12670,0
20230712,171400,5632002090,12670,12670,12670,12670,0
20230712,171300,5632002090,12670,12670,12670,12670,0
20230712,171200,5632002090,12670,12670,12670,12670,0
20230712,171100,5632002090,12670,12670,12670,12670,0
20230712,171000,5632002090,12670,12670,12670,12670,0
20230712,170900,5632002090,12670,12670,12670,12670,0
20230712,170800,5632002090,12670,12670,12670,12670,0
20230712,170700,5632002090,12670,12670,12670,12670,0
20230712,170600,5632002090,12670,12670,12670,12670,0
20230712,170500,5632002090,12670,12670,12670,12670,0
20230712,170400,5632002090,12670,12670,12670,12670,0
20230712,170300,5632002090,12670,12670,12670,12670,0
20230712,170200,5632002090,12670,12670,12670,12670,0
20230712,170100,5632002090,12670,12670,12670,12670,0
20230712,170000,5632002090,12670,12670,12670,12670,0
20230712,165900,5632002090,12670,12670,12670,12670,0
20230712,165800,5632002090,12670,12670,12670,12670,0
20230712,165700,5632002090,12670,12670,12670,12670,0
20230712,165600,5632002090,12670,12670,12670,12670,0
20230712,165500,5632002090,12670,12670,12670,12670,0
20230712,165400,5632002090,12670,12670,12670,12670,0
20230712,165300,5632002090,12670,12670,12670,12670,0
20230712,165200,5632002090,12670,12670,12670,12670,0
20230712,165100,5632002090,12670,12670,12670,12670,0
20230712,165000,5632002090,12670,12670,12670,12670,0
20230712,164900,5632002090,12670,12670,12670,12670,0
20230712,164800,5632002090,12670,12670,12670,12670,10512
20230712,164700,5632002090,12670,12670,12670,12670,0
20230712,164600,5632002090,12670,12670,12670,12670,0
20230712,164500,5632002090,12670,12670,12670,12670,0
20230712,164400,5632002090,12670,12670,12670,12670,0
20230712,164300,5632002090,12670,12670,12670,12670,0
20230712,164200,5632002090,12670,12670,12670,12670,0
20230712,164100,5632002090,12670,12670,12670,12670,0
20230712,164000,5632002090,12670,12670,12670,12670,0
20230712,163900,5632002090,12670,12670,12670,12670,0
20230712,163800,5632002090,12670,12670,12670,12670,0
20230712,163700,5632002090,12670,12670,12670,12670,0
20230712,163600,5632002090,12670,12670,12670,12670,0
20230712,163500,5632002090,12670,12670,12670,12670,0
20230712,163400,5632002090,12670,12670,12670,12670,0
20230712,163300,5632002090,12670,12670,12670,12670,0
20230712,163200,5632002090,12670,12670,12670,12670,0
20230712,163100,5632002090,12670,12670,12670,12670,0
20230712,163000,5632002090,12670,12670,12670,12670,0
20230712,162900,5632002090,12670,12670,12670,12670,0
20230712,162800,5632002090,12670,12670,12670,12670,0
20230712,162700,5632002090,12670,12670,12670,12670,0
20230712,162600,5632002090,12670,12670,12670,12670,0
20230712,162500,5632002090,12670,12670,12670,12670,0
20230712,162400,5632002090,12670,12670,12670,12670,0
20230712,162300,5632002090,12670,12670,12670,12670,0
20230712,162200,5632002090,12670,12670,12670,12670,0
20230712,162100,5632002090,12670,12670,12670,12670,0
20230712,162000,5632002090,12670,12670,12670,12670,0
20230712,161900,5632002090,12670,12670,12670,12670,0
20230712,161800,5632002090,12670,12670,12670,12670,10512
20230712,161700,5632002090,12670,12670,12670,12670,0
20230712,161600,5632002090,12670,12670,12670,12670,0
20230712,161500,5632002090,12670,12670,12670,12670,0
20230712,161400,5632002090,12670,12670,12670,12670,0
20230712,161300,5632002090,12670,12670,12670,12670,0
20230712,161200,5632002090,12670,12670,12670,12670,0
20230712,161100,5632002090,12670,12670,12670,12670,0
20230712,161000,5632002090,12670,12670,12670,12670,0
20230712,160900,5632002090,12670,12670,12670,12670,0
20230712,160800,5632002090,12670,12670,12670,12670,0
20230712,160700,5632002090,12670,12670,12670,12670,0
20230712,160600,5632002090,12670,12670,12670,12670,0
20230712,160500,5632002090,12670,12670,12670,12670,0
20230712,160400,5632002090,12670,12670,12670,12670,0
20230712,160300,5632002090,12670,12670,12670,12670,0
20230712,160200,5632002090,12670,12670,12670,12670,0
20230712,160100,5632002090,12670,12670,12670,12670,0
20230712,160000,5632002090,12670,12670,12670,12670,0
20230712,155900,5632002090,12670,12670,12670,12670,0
20230712,155800,5632002090,12670,12670,12670,12670,0
20230712,155700,5632002090,12670,12670,12670,12670,0
20230712,155600,5632002090,12670,12670,12670,12670,0
20230712,155500,5632002090,12670,12670,12670,12670,0
20230712,155400,5632002090,12670,12670,12670,12670,0
20230712,155300,5632002090,12670,12670,12670,12670,0
20230712,155200,5632002090,12670,12670,12670,12670,0
20230712,155100,5632002090,12670,12670,12670,12670,0
20230712,155000,5632002090,12670,12670,12670,12670,0
20230712,154900,5632002090,12670,12670,12670,12670,0
20230712,154800,5632002090,12670,12670,12670,12670,10512
20230712,154700,5632002090,12670,12670,12670,12670,0
20230712,154600,5632002090,12670,12670,12670,12670,0
20230712,154500,5632002090,12670,12670,12670,12670,0
20230712,154400,5632002090,12670,12670,12670,12670,0
20230712,154300,5632002090,12670,12670,12670,12670,0
20230712,154200,5632002090,12670,12670,12670,12670,0
20230712,154100,5632002090,12670,12670,12670,12670,0
20230712,154000,5632002090,12670,12670,12670,12670,0
20230712,153900,5632002090,12670,12670,12670,12670,0
20230712,153800,5632002090,12670,12670,12670,12670,0
20230712,153700,5632002090,12670,12670,12670,12670,0
20230712,153600,5632002090,12670,12670,12670,12670,0
20230712,153500,5632002090,12670,12670,12670,12670,0
20230712,153400,5632002090,12670,12670,12670,12670,0
20230712,153300,5632002090,12670,12670,12670,12670,0
20230712,153200,5632002090,12670,12670,12670,12670,0
20230712,153100,5632002090,12670,12670,12670,12670,0
20230712,153000,5632002090,12670,12670,12670,12670,10512
20230712,152900,5498815050,12660,12660,12660,12660,0
20230712,152800,5498815050,12660,12660,12660,12660,0
20230712,152700,5498815050,12660,12660,12660,12660,0
20230712,152600,5498815050,12660,12660,12660,12660,0
20230712,152500,5498815050,12660,12660,12660,12660,0
20230712,152400,5498815050,12660,12660,12660,12660,0
20230712,152300,5498815050,12660,12660,12660,12660,0
20230712,152200,5498815050,12660,12660,12660,12660,0
20230712,152100,5498815050,12660,12660,12660,12660,0
20230712,152000,5498815050,12660,12660,12660,12660,0
20230712,151900,5498815050,12660,12670,12670,12650,1459
20230712,151800,5480343250,12670,12670,12670,12670,200
20230712,151700,5477809250,12660,12670,12670,12660,583
20230712,151600,5470423290,12660,12670,12670,12660,1446
20230712,151500,5452112680,12670,12660,12670,12660,425
20230712,151400,5446731900,12660,12660,12670,12660,328
20230712,151300,5442578730,12660,12660,12670,12660,141
20230712,151200,5440793580,12660,12670,12670,12660,1185
20230712,151100,5425790860,12660,12660,12670,12660,260
20230712,151000,5422499250,12660,12670,12670,12660,55
20230712,150900,5421802640,12670,12670,12670,12670,4314
20230712,150800,5367144260,12670,12650,12670,12650,15197
20230712,150700,5174684710,12650,12660,12660,12650,1157
20230712,150600,5160046800,12660,12650,12660,12650,51
20230712,150500,5159401280,12650,12650,12660,12650,6437
20230712,150400,5077972470,12650,12650,12650,12650,99
20230712,150300,5076720120,12650,12650,12660,12650,1209
20230712,150200,5061425450,12650,12660,12660,12650,1246
20230712,150100,5045662290,12660,12660,12660,12650,86
20230712,150000,5044573970,12660,12650,12660,12650,274
20230712,145900,5041105400,12650,12650,12660,12650,100
20230712,145800,5039839860,12650,12650,12660,12650,309
20230712,145700,5035930990,12660,12650,12660,12650,243
20230712,145600,5032856270,12650,12650,12660,12650,258
20230712,145500,5029592540,12650,12650,12660,12650,528
20230712,145400,5022912600,12650,12660,12660,12640,7613
20230712,145300,4926611200,12650,12660,12660,12650,672
20230712,145200,4918108380,12660,12650,12660,12650,212
20230712,145100,4915425970,12650,12650,12660,12650,525
20230712,145000,4908784590,12650,12650,12660,12650,512
20230712,144900,4902306920,12650,12660,12660,12650,1330
20230712,144800,4885471720,12650,12650,12660,12650,560
20230712,144700,4878386460,12660,12660,12660,12650,948
20230712,144600,4866388290,12650,12650,12660,12650,277
20230712,144500,4862883370,12650,12660,12660,12650,320
20230712,144400,4858835360,12660,12660,12660,12650,402
20230712,144300,4853748800,12660,12660,12660,12650,768
20230712,144200,4844027680,12650,12650,12650,12650,665
20230712,144100,4835615430,12660,12650,12660,12650,455
20230712,144000,4829858170,12660,12650,12660,12650,213
20230712,143900,4827163670,12650,12660,12660,12650,800
20230712,143800,4817040850,12660,12650,12660,12650,604
20230712,143700,4809399550,12650,12660,12660,12650,300
20230712,143600,4805603590,12650,12650,12660,12650,1073
20230712,143500,4792029480,12650,12650,12650,12650,299
20230712,143400,4788247130,12650,12650,12650,12640,217
20230712,143300,4785502130,12640,12650,12660,12640,1343
20230712,143200,4768513110,12650,12640,12650,12640,156
20230712,143100,4766539880,12650,12660,12660,12650,2870
20230712,143000,4730212160,12650,12650,12660,12650,494
20230712,142900,4723963030,12650,12660,12660,12650,273
20230712,142800,4720508900,12660,12660,12660,12650,818
20230712,142700,4710156030,12650,12660,12660,12650,480
20230712,142600,4704082370,12650,12650,12650,12650,459
20230712,142500,4698276020,12650,12650,12660,12650,270
20230712,142400,4694860430,12650,12650,12660,12640,3520
20230712,142300,4650301640,12640,12650,12650,12640,1184
20230712,142200,4635325630,12650,12650,12660,12650,860
20230712,142100,4624440990,12650,12650,12660,12650,3544
20230712,142000,4579606930,12650,12650,12650,12650,130
20230712,141900,4577962430,12650,12660,12660,12650,1756
20230712,141800,4555738290,12660,12650,12660,12650,338
20230712,141700,4551462440,12660,12660,12660,12650,456
20230712,141600,4545691240,12660,12660,12660,12650,902
20230712,141500,4534279770,12650,12650,12660,12650,382
20230712,141400,4529446760,12660,12650,12660,12650,201
20230712,141300,4526903590,12650,12660,12660,12650,410
20230712,141200,4521716650,12660,12650,12660,12650,200
20230712,141100,4519185950,12650,12660,12660,12650,469
20230712,141000,4513252210,12650,12650,12660,12650,451
20230712,140900,4507546360,12650,12650,12650,12650,171
20230712,140800,4505383210,12650,12660,12660,12650,427
20230712,140700,4499980940,12650,12650,12660,12650,327
20230712,140600,4495844290,12650,12650,12660,12650,545
20230712,140500,4488946490,12650,12650,12660,12650,371
20230712,140400,4484252580,12650,12650,12660,12650,337
20230712,140300,4479989480,12650,12650,12660,12650,260
20230712,140200,4476699820,12650,12660,12660,12650,609
20230712,140100,4468992530,12660,12660,12670,12650,6100
20230712,140000,4391759600,12670,12670,12670,12660,683
20230712,135900,4383108420,12670,12660,12670,12660,833
20230712,135800,4372557960,12660,12660,12670,12660,402
20230712,135700,4367467950,12660,12650,12660,12650,5420
20230712,135600,4298877390,12640,12640,12650,12640,883
20230712,135500,4287710580,12640,12640,12640,12640,295
20230712,135400,4283981780,12650,12650,12650,12650,2166
20230712,135300,4256581880,12650,12650,12660,12650,407
20230712,135200,4251432670,12650,12650,12650,12650,439
20230712,135100,4245879320,12650,12660,12660,12650,2731
20230712,135000,4211319270,12660,12650,12660,12650,267
20230712,134900,4207941550,12650,12660,12660,12650,276
20230712,134800,4204449230,12650,12650,12660,12650,379
20230712,134700,4199654570,12650,12660,12660,12650,1123
20230712,134600,4185448110,12650,12650,12660,12650,270
20230712,134500,4182031900,12650,12650,12650,12650,312
20230712,134400,4178085100,12650,12650,12660,12650,326
20230712,134300,4173960500,12650,12660,12660,12650,182
20230712,134200,4171658010,12650,12650,12650,12640,1000
20230712,134100,4159011110,12650,12650,12650,12640,385
20230712,134000,4154143010,12650,12650,12660,12640,398
20230712,133900,4149108100,12650,12650,12660,12640,760
20230712,133800,4139494760,12650,12640,12650,12640,1192
20230712,133700,4124421820,12650,12660,12660,12650,392
20230712,133600,4119462130,12650,12650,12650,12650,298
20230712,133500,4115692430,12650,12660,12660,12640,426
20230712,133400,4110303540,12650,12650,12660,12640,822
20230712,133300,4099901650,12650,12650,12660,12650,548
20230712,133200,4092967620,12650,12660,12670,12650,2862
20230712,133100,4056756050,12660,12660,12660,12650,355
20230712,133000,4052264100,12650,12670,12670,12650,530
20230712,132900,4045553520,12650,12650,12670,12650,1332
20230712,132800,4028698540,12660,12660,12660,12650,524
20230712,132700,4022065890,12660,12660,12660,12650,405
20230712,132600,4016941210,12660,12660,12660,12650,160
20230712,132500,4014916700,12650,12660,12660,12650,342
20230712,132400,4010589120,12660,12660,12660,12650,300
20230712,132300,4006793560,12660,12670,12670,12660,608
20230712,132200,3999096270,12660,12660,12670,12650,563
20230712,132100,3991967450,12660,12650,12660,12650,395
20230712,132000,3986969730,12650,12660,12670,12650,1934
20230712,131900,3962474710,12660,12660,12660,12660,439
20230712,131800,3956916970,12660,12660,12670,12660,1544
20230712,131700,3937369170,12660,12670,12670,12660,173
20230712,131600,3935178460,12660,12670,12670,12660,448
20230712,131500,3929506380,12670,12660,12670,12660,369
20230712,131400,3924833570,12670,12670,12670,12660,443
20230712,131300,3919222000,12660,12670,12670,12660,328
20230712,131200,3915068840,12660,12660,12670,12660,339
20230712,131100,3910776860,12670,12670,12670,12660,565
20230712,131000,3903619530,12670,12670,12670,12660,595
20230712,130900,3896083570,12670,12670,12670,12660,575
20230712,130800,3888799490,12680,12670,12680,12670,393
20230712,130700,3883817990,12670,12670,12680,12660,344
20230712,130600,3879461360,12670,12670,12670,12660,1803
20230712,130500,3856619080,12670,12670,12670,12660,195
20230712,130400,3854148470,12670,12670,12670,12660,2477
20230712,130300,3822767570,12670,12660,12670,12660,224
20230712,130200,3819930590,12660,12670,12670,12660,249
20230712,130100,3816778130,12660,12670,12670,12660,485
20230712,130000,3810637130,12660,12670,12670,12660,370
20230712,125900,3805952710,12670,12670,12670,12660,362
20230712,125800,3801368830,12670,12670,12670,12660,288
20230712,125700,3797722010,12670,12670,12670,12660,646
20230712,125600,3789538350,12660,12670,12670,12660,621
20230712,125500,3781674970,12670,12660,12670,12660,2003
20230712,125400,3756301310,12670,12660,12670,12660,201
20230712,125300,3753755940,12660,12660,12670,12660,794
20230712,125200,3743698470,12660,12660,12670,12660,266
20230712,125100,3740330750,12670,12660,12670,12660,285
20230712,125000,3736721510,12660,12660,12660,12660,254
20230712,124900,3733505870,12660,12660,12670,12660,329
20230712,124800,3729340070,12660,12670,12670,12660,144
20230712,124700,3727516900,12660,12670,12670,12660,408
20230712,124600,3722350540,12660,12650,12670,12650,261
20230712,124500,3719047400,12660,12660,12660,12650,437
20230712,124400,3713516340,12660,12660,12660,12650,585
20230712,124300,3706114510,12660,12650,12660,12650,333
20230712,124200,3701900950,12660,12660,12670,12660,145
20230712,124100,3700065240,12660,12660,12660,12660,607
20230712,124000,3692380620,12670,12660,12670,12660,1069
20230712,123900,3678845720,12660,12660,12670,12660,732
20230712,123800,3669573780,12650,12660,12660,12650,294
20230712,123700,3665853300,12660,12660,12670,12650,419
20230712,123600,3660550320,12660,12660,12670,12650,1932
20230712,123500,3636089630,12670,12660,12670,12660,408
20230712,123400,3630923620,12670,12660,12670,12660,241
20230712,123300,3627872540,12660,12670,12670,12660,292
20230712,123200,3624175580,12660,12660,12660,12650,319
20230712,123100,3620138800,12630,12670,12670,12630,7829
20230712,123000,3521124600,12670,12660,12670,12660,359
20230712,122900,3516578860,12660,12660,12660,12660,1768
20230712,122800,3494195980,12660,12670,12670,12650,7029
20230712,122700,3405260040,12660,12660,12670,12660,261
20230712,122600,3401955680,12660,12670,12670,12660,228
20230712,122500,3399069190,12660,12660,12670,12660,203
20230712,122400,3396498570,12660,12670,12670,12660,250
20230712,122300,3393333460,12650,12650,12670,12650,2265
20230712,122200,3364659710,12650,12650,12660,12650,156
20230712,122100,3362686080,12650,12660,12670,12650,402
20230712,122000,3357598780,12650,12670,12670,12650,1625
20230712,121900,3337041500,12650,12670,12670,12650,292
20230712,121800,3333346590,12670,12660,12670,12650,920
20230712,121700,3321702160,12680,12660,12680,12660,4344
20230712,121600,3266681590,12650,12650,12660,12640,569
20230712,121500,3259481820,12650,12650,12660,12640,1856
20230712,121400,3236016000,12650,12650,12660,12650,173
20230712,121300,3233827250,12650,12650,12660,12650,372
20230712,121200,3229120800,12650,12650,12680,12650,5122
20230712,121100,3164212200,12650,12660,12660,12650,376
20230712,121000,3159453340,12650,12660,12660,12640,1923
20230712,120900,3135136510,12660,12660,12660,12650,1863
20230712,120800,3111558620,12660,12660,12660,12650,235
20230712,120700,3108585200,12660,12650,12660,12650,464
20230712,120600,3102714270,12660,12660,12670,12650,476
20230712,120500,3096690290,12660,12670,12670,12650,4207
20230712,120400,3043429850,12660,12670,12670,12660,549
20230712,120300,3036477670,12670,12660,12670,12660,397
20230712,120200,3031450190,12670,12670,12670,12660,617
20230712,120100,3023634170,12670,12670,12670,12660,317
20230712,120000,3019620070,12670,12660,12670,12660,344
20230712,115900,3015263900,12660,12670,12670,12660,336
20230712,115800,3011008090,12660,12660,12670,12650,1505
20230712,115700,2991964090,12660,12660,12660,12650,245
20230712,115600,2988863460,12650,12660,12660,12650,387
20230712,115500,2983966540,12650,12650,12650,12650,259
20230712,115400,2980690190,12660,12650,12660,12650,224
20230712,115300,2977855880,12650,12660,12660,12650,436
20230712,115200,2972338930,12650,12670,12670,12650,1177
20230712,115100,2957441050,12660,12660,12670,12660,145
20230712,115000,2955605340,12660,12670,12670,12660,322
20230712,114900,2951528060,12660,12660,12660,12650,339
20230712,114800,2947237660,12660,12660,12660,12650,180
20230712,114700,2944960040,12660,12650,12660,12650,399
20230712,114600,2939911110,12650,12660,12660,12650,348
20230712,114500,2935508030,12660,12660,12660,12650,609
20230712,114400,2927799440,12660,12660,12660,12650,443
20230712,114300,2922193670,12650,12670,12670,12650,757
20230712,114200,2912609430,12660,12660,12660,12650,212
20230712,114100,2909927310,12660,12670,12670,12650,290
20230712,114000,2906254780,12670,12670,12670,12660,1591
20230712,113900,2886102430,12680,12680,12680,12670,149
20230712,113800,2884214180,12670,12680,12680,12670,418
20230712,113700,2878916230,12680,12670,12680,12670,302
20230712,113600,2875089880,12680,12680,12680,12670,313
20230712,113500,2871122210,12680,12670,12680,12670,327
20230712,113400,2866978440,12670,12680,12680,12670,195
20230712,113300,2864506990,12670,12670,12680,12670,1062
20230712,113200,2851050470,12670,12670,12680,12670,396
20230712,113100,2846031930,12680,12680,12680,12670,299
20230712,113000,2842241820,12670,12680,12680,12670,5781
20230712,112900,2768967930,12680,12680,12690,12680,514
20230712,112800,2762450130,12690,12680,12690,12680,206
20230712,112700,2759837160,12680,12680,12690,12680,2006
20230712,112600,2734397540,12680,12680,12680,12670,480
20230712,112500,2728312520,12680,12670,12680,12670,390
20230712,112400,2723369220,12660,12670,12670,12660,5215
20230712,112300,2657345200,12670,12670,12670,12670,2868
20230712,112200,2621007640,12670,12670,12680,12670,454
20230712,112100,2615252890,12680,12670,12680,12670,1587
20230712,112000,2595129800,12670,12650,12670,12640,39069
20230712,111900,2100824850,12640,12650,12650,12640,1819
20230712,111800,2077815940,12640,12640,12650,12640,328
20230712,111700,2073669820,12640,12650,12650,12640,449
20230712,111600,2067993110,12650,12640,12650,12640,1625
20230712,111500,2047452420,12640,12650,12650,12640,911
20230712,111400,2035936750,12640,12650,12650,12640,154
20230712,111300,2033989480,12640,12640,12650,12640,318
20230712,111200,2029967250,12640,12640,12650,12640,248
20230712,111100,2026831360,12650,12640,12650,12640,303
20230712,111000,2022998600,12640,12640,12650,12640,1265
20230712,110900,2007008990,12650,12640,12650,12640,355
20230712,110800,2002518340,12650,12640,12650,12640,448
20230712,110700,1996852690,12650,12650,12650,12640,162
20230712,110600,1994803890,12640,12650,12650,12640,539
20230712,110500,1987988190,12640,12650,12650,12640,361
20230712,110400,1983424280,12650,12640,12650,12640,382
20230712,110300,1978592870,12650,12640,12650,12640,346
20230712,110200,1974217020,12640,12640,12650,12640,290
20230712,110100,1970549730,12640,12650,12650,12640,291
20230712,110000,1966868880,12650,12650,12650,12640,96
20230712,105900,1965654520,12640,12650,12650,12640,69
20230712,105800,1964781740,12650,12650,12650,12640,576
20230712,105700,1957500740,12650,12640,12650,12640,101
20230712,105600,1956223180,12650,12650,12650,12640,287
20230712,105500,1952592670,12650,12650,12650,12640,1489
20230712,105400,1933767910,12650,12640,12650,12640,648
20230712,105300,1925576090,12640,12650,12650,12640,908
20230712,105200,1914095020,12650,12640,12650,12640,970
20230712,105100,1901832630,12650,12650,12650,12640,1021
20230712,105000,1888925080,12650,12640,12650,12640,1098
20230712,104900,1875045570,12650,12650,12650,12640,726
20230712,104800,1865866870,12640,12640,12650,12640,632
20230712,104700,1857877740,12640,12640,12640,12640,228
20230712,104600,1854995820,12640,12650,12650,12640,2410
20230712,104500,1824532500,12650,12640,12650,12640,231
20230712,104400,1821610400,12650,12650,12650,12640,902
20230712,104300,1810203520,12640,12640,12650,12640,392
20230712,104200,1805246520,12640,12620,12650,12620,5626
20230712,104100,1734163940,12630,12630,12630,12630,152
20230712,104000,1732244180,12620,12620,12630,12620,412
20230712,103900,1727044340,12620,12630,12630,12620,988
20230712,103800,1714567510,12630,12630,12630,12620,193
20230712,103700,1712130750,12630,12610,12630,12610,121
20230712,103600,1710603580,12610,12630,12640,12610,52
20230712,103500,1709946450,12600,12630,12630,12600,7126
20230712,103400,1620132180,12630,12640,12640,12630,556
20230712,103300,1613109020,12630,12640,12640,12630,994
20230712,103200,1600552790,12640,12640,12640,12630,2660
20230712,103100,1566930430,12640,12620,12640,12620,128
20230712,103000,1565313000,12640,12620,12640,12620,81
20230712,102900,1564289460,12640,12620,12640,12610,73
20230712,102800,1563367750,12620,12620,12630,12610,3876
20230712,102700,1514421810,12610,12620,12620,12610,346
20230712,102600,1510055830,12620,12610,12620,12600,740
20230712,102500,1500726610,12610,12620,12630,12600,2955
20230712,102400,1463425900,12630,12630,12630,12620,5975
20230712,102300,1387967370,12630,12620,12630,12620,1610
20230712,102200,1367648950,12620,12620,12630,12620,619
20230712,102100,1359837130,12620,12620,12620,12610,446
20230712,102000,1354208770,12600,12620,12620,12600,1847
20230712,101900,1330918140,12620,12620,12620,12610,667
20230712,101800,1322502090,12620,12620,12620,12610,114
20230712,101700,1321063460,12610,12610,12620,12610,1145
20230712,101600,1306624020,12610,12610,12620,12610,1679
20230712,101500,1285450280,12620,12610,12620,12610,3169
20230712,101400,1245461490,12610,12610,12620,12610,1060
20230712,101300,1232094870,12610,12610,12610,12600,377
20230712,101200,1227340960,12600,12610,12610,12600,156
20230712,101100,1225374340,12610,12600,12610,12600,385
20230712,101000,1220519550,12610,12610,12610,12600,702
20230712,100900,1211669150,12610,12610,12610,12600,1133
20230712,100800,1197382080,12610,12610,12610,12600,716
20230712,100700,1188359960,12600,12610,12610,12600,1699
20230712,100600,1166943540,12600,12600,12610,12590,5831
20230712,100500,1093474220,12600,12600,12600,12590,218
20230712,100400,1090728510,12600,12600,12600,12590,75
20230712,100300,1089783560,12600,12590,12600,12590,1032
20230712,100200,1076788820,12590,12590,12600,12590,871
20230712,100100,1065822890,12600,12600,12600,12600,135
20230712,100000,1064121890,12590,12600,12600,12590,752
20230712,095900,1054648330,12590,12590,12600,12590,611
20230712,095800,1046951460,12590,12580,12590,12580,4743
20230712,095700,987237220,12590,12590,12590,12580,60
20230712,095600,986481860,12590,12590,12590,12580,284
20230712,095500,982906360,12590,12580,12590,12580,967
20230712,095400,970732080,12590,12580,12590,12580,223
20230712,095300,967926340,12580,12580,12590,12570,9846
20230712,095200,844103000,12570,12580,12580,12570,568
20230712,095100,836957650,12580,12570,12580,12570,21
20230712,095000,836693510,12570,12580,12580,12570,474
20230712,094900,830734130,12580,12570,12580,12570,508
20230712,094800,824347970,12570,12570,12580,12570,522
20230712,094700,817786420,12570,12580,12580,12570,137
20230712,094600,816063660,12580,12570,12580,12570,372
20230712,094500,811385370,12580,12580,12580,12570,358
20230712,094400,806881800,12580,12580,12580,12570,864
20230712,094300,796017440,12570,12580,12580,12570,174
20230712,094200,793828950,12580,12580,12580,12570,649
20230712,094100,785665570,12580,12580,12580,12570,372
20230712,094000,780985900,12580,12580,12580,12570,356
20230712,093900,776507460,12580,12580,12580,12570,401
20230712,093800,771463230,12580,12570,12580,12570,590
20230712,093700,764041090,12570,12570,12570,12560,632
20230712,093600,756096910,12570,12570,12570,12560,740
20230712,093500,746795180,12570,12560,12570,12560,227
20230712,093400,743942330,12560,12570,12570,12560,228
20230712,093300,741076920,12560,12570,12570,12550,607
20230712,093200,733452570,12570,12550,12570,12540,26934
20230712,093100,395257010,12550,12550,12550,12540,421
20230712,093000,389973530,12550,12550,12550,12540,1134
20230712,092900,375748070,12550,12560,12560,12540,3132
20230712,092800,336440190,12560,12560,12560,12550,2505
20230712,092700,304992450,12560,12560,12560,12550,312
20230712,092600,301076140,12550,12560,12560,12550,543
20230712,092500,294260570,12550,12560,12560,12550,341
20230712,092400,289978610,12560,12560,12560,12550,1807
20230712,092300,267292750,12560,12550,12560,12550,112
20230712,092200,265886420,12560,12550,12560,12550,1700
20230712,092100,244542390,12550,12560,12560,12550,162
20230712,092000,242508130,12550,12560,12560,12550,309
20230712,091900,238628180,12560,12560,12560,12550,1484
20230712,091800,219998850,12560,12550,12560,12550,148
20230712,091700,218140690,12550,12550,12560,12550,694
20230712,091600,209427380,12560,12560,12560,12550,88
20230712,091500,208322290,12560,12550,12560,12550,142
20230712,091400,206539070,12550,12550,12560,12550,1293
20230712,091300,190310770,12560,12560,12560,12550,5958
20230712,091200,115521270,12560,12560,12560,12550,23
20230712,091100,115232440,12550,12560,12560,12550,757
20230712,091000,105724830,12560,12560,12560,12550,901
20230712,090900,94410890,12560,12560,12560,12550,1063
20230712,090800,81063650,12560,12560,12560,12560,381
20230712,090700,76278290,12560,12560,12560,12550,114
20230712,090600,74846520,12560,12560,12560,12550,1790
20230712,090500,52370560,12560,12560,12560,12550,517
20230712,090400,45880480,12560,12560,12560,12550,300
20230712,090300,42112640,12560,12570,12570,12550,1089
20230712,090200,28434750,12570,12570,12570,12560,210
20230712,090100,25796430,12570,12580,12580,12560,241
20230712,090000,22766980,12580,12580,12580,12560,1604