KissMeData/002020/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,183500,251968260,18940,18940,18940,18940,1509
20230712,183400,251968260,18940,18940,18940,18940,0
20230712,183300,251968260,18940,18940,18940,18940,0
20230712,183200,251968260,18940,18940,18940,18940,0
20230712,183100,251968260,18940,18940,18940,18940,0
20230712,183000,251968260,18940,18940,18940,18940,0
20230712,182900,251968260,18940,18940,18940,18940,0
20230712,182800,251968260,18940,18940,18940,18940,0
20230712,182700,251968260,18940,18940,18940,18940,0
20230712,182600,251968260,18940,18940,18940,18940,0
20230712,182500,251968260,18940,18940,18940,18940,0
20230712,182400,251968260,18940,18940,18940,18940,0
20230712,182300,251968260,18940,18940,18940,18940,0
20230712,182200,251968260,18940,18940,18940,18940,0
20230712,182100,251968260,18940,18940,18940,18940,0
20230712,182000,251968260,18940,18940,18940,18940,0
20230712,181900,251968260,18940,18940,18940,18940,0
20230712,181800,251968260,18940,18940,18940,18940,0
20230712,181700,251968260,18940,18940,18940,18940,0
20230712,181600,251968260,18940,18940,18940,18940,0
20230712,181500,251968260,18940,18940,18940,18940,0
20230712,181400,251968260,18940,18940,18940,18940,0
20230712,181300,251968260,18940,18940,18940,18940,0
20230712,181200,251968260,18940,18940,18940,18940,0
20230712,181100,251968260,18940,18940,18940,18940,0
20230712,181000,251968260,18940,18940,18940,18940,0
20230712,180900,251968260,18940,18940,18940,18940,0
20230712,180800,251968260,18940,18940,18940,18940,0
20230712,180700,251968260,18940,18940,18940,18940,0
20230712,180600,251968260,18940,18940,18940,18940,0
20230712,180500,251968260,18940,18940,18940,18940,1509
20230712,180400,251968260,18940,18940,18940,18940,0
20230712,180300,251968260,18940,18940,18940,18940,0
20230712,180200,251968260,18940,18940,18940,18940,0
20230712,180100,251968260,18940,18940,18940,18940,0
20230712,180000,251968260,18940,18940,18940,18940,0
20230712,175900,251968260,18940,18940,18940,18940,0
20230712,175800,251968260,18940,18940,18940,18940,0
20230712,175700,251968260,18940,18940,18940,18940,0
20230712,175600,251968260,18940,18940,18940,18940,0
20230712,175500,251968260,18940,18940,18940,18940,0
20230712,175400,251968260,18940,18940,18940,18940,0
20230712,175300,251968260,18940,18940,18940,18940,0
20230712,175200,251968260,18940,18940,18940,18940,0
20230712,175100,251968260,18940,18940,18940,18940,0
20230712,175000,251968260,18940,18940,18940,18940,0
20230712,174900,251968260,18940,18940,18940,18940,0
20230712,174800,251968260,18940,18940,18940,18940,0
20230712,174700,251968260,18940,18940,18940,18940,0
20230712,174600,251968260,18940,18940,18940,18940,0
20230712,174500,251968260,18940,18940,18940,18940,0
20230712,174400,251968260,18940,18940,18940,18940,0
20230712,174300,251968260,18940,18940,18940,18940,0
20230712,174200,251968260,18940,18940,18940,18940,0
20230712,174100,251968260,18940,18940,18940,18940,0
20230712,174000,251968260,18940,18940,18940,18940,0
20230712,173900,251968260,18940,18940,18940,18940,0
20230712,173800,251968260,18940,18940,18940,18940,0
20230712,173700,251968260,18940,18940,18940,18940,0
20230712,173600,251968260,18940,18940,18940,18940,0
20230712,173500,251968260,18940,18940,18940,18940,1509
20230712,173400,251968260,18940,18940,18940,18940,0
20230712,173300,251968260,18940,18940,18940,18940,0
20230712,173200,251968260,18940,18940,18940,18940,0
20230712,173100,251968260,18940,18940,18940,18940,0
20230712,173000,251968260,18940,18940,18940,18940,0
20230712,172900,251968260,18940,18940,18940,18940,0
20230712,172800,251968260,18940,18940,18940,18940,0
20230712,172700,251968260,18940,18940,18940,18940,0
20230712,172600,251968260,18940,18940,18940,18940,0
20230712,172500,251968260,18940,18940,18940,18940,0
20230712,172400,251968260,18940,18940,18940,18940,0
20230712,172300,251968260,18940,18940,18940,18940,0
20230712,172200,251968260,18940,18940,18940,18940,0
20230712,172100,251968260,18940,18940,18940,18940,0
20230712,172000,251968260,18940,18940,18940,18940,0
20230712,171900,251968260,18940,18940,18940,18940,0
20230712,171800,251968260,18940,18940,18940,18940,0
20230712,171700,251968260,18940,18940,18940,18940,0
20230712,171600,251968260,18940,18940,18940,18940,0
20230712,171500,251968260,18940,18940,18940,18940,0
20230712,171400,251968260,18940,18940,18940,18940,0
20230712,171300,251968260,18940,18940,18940,18940,0
20230712,171200,251968260,18940,18940,18940,18940,0
20230712,171100,251968260,18940,18940,18940,18940,0
20230712,171000,251968260,18940,18940,18940,18940,0
20230712,170900,251968260,18940,18940,18940,18940,0
20230712,170800,251968260,18940,18940,18940,18940,0
20230712,170700,251968260,18940,18940,18940,18940,0
20230712,170600,251968260,18940,18940,18940,18940,0
20230712,170500,251968260,18940,18940,18940,18940,1509
20230712,170400,251968260,18940,18940,18940,18940,0
20230712,170300,251968260,18940,18940,18940,18940,0
20230712,170200,251968260,18940,18940,18940,18940,0
20230712,170100,251968260,18940,18940,18940,18940,0
20230712,170000,251968260,18940,18940,18940,18940,0
20230712,165900,251968260,18940,18940,18940,18940,0
20230712,165800,251968260,18940,18940,18940,18940,0
20230712,165700,251968260,18940,18940,18940,18940,0
20230712,165600,251968260,18940,18940,18940,18940,0
20230712,165500,251968260,18940,18940,18940,18940,0
20230712,165400,251968260,18940,18940,18940,18940,0
20230712,165300,251968260,18940,18940,18940,18940,0
20230712,165200,251968260,18940,18940,18940,18940,0
20230712,165100,251968260,18940,18940,18940,18940,0
20230712,165000,251968260,18940,18940,18940,18940,0
20230712,164900,251968260,18940,18940,18940,18940,0
20230712,164800,251968260,18940,18940,18940,18940,0
20230712,164700,251968260,18940,18940,18940,18940,0
20230712,164600,251968260,18940,18940,18940,18940,0
20230712,164500,251968260,18940,18940,18940,18940,0
20230712,164400,251968260,18940,18940,18940,18940,0
20230712,164300,251968260,18940,18940,18940,18940,0
20230712,164200,251968260,18940,18940,18940,18940,0
20230712,164100,251968260,18940,18940,18940,18940,0
20230712,164000,251968260,18940,18940,18940,18940,0
20230712,163900,251968260,18940,18940,18940,18940,0
20230712,163800,251968260,18940,18940,18940,18940,0
20230712,163700,251968260,18940,18940,18940,18940,0
20230712,163600,251968260,18940,18940,18940,18940,0
20230712,163500,251968260,18940,18940,18940,18940,1509
20230712,163400,251968260,18940,18940,18940,18940,0
20230712,163300,251968260,18940,18940,18940,18940,0
20230712,163200,251968260,18940,18940,18940,18940,0
20230712,163100,251968260,18940,18940,18940,18940,0
20230712,163000,251968260,18940,18940,18940,18940,0
20230712,162900,251968260,18940,18940,18940,18940,0
20230712,162800,251968260,18940,18940,18940,18940,0
20230712,162700,251968260,18940,18940,18940,18940,0
20230712,162600,251968260,18940,18940,18940,18940,0
20230712,162500,251968260,18940,18940,18940,18940,0
20230712,162400,251968260,18940,18940,18940,18940,0
20230712,162300,251968260,18940,18940,18940,18940,0
20230712,162200,251968260,18940,18940,18940,18940,0
20230712,162100,251968260,18940,18940,18940,18940,0
20230712,162000,251968260,18940,18940,18940,18940,0
20230712,161900,251968260,18940,18940,18940,18940,0
20230712,161800,251968260,18940,18940,18940,18940,0
20230712,161700,251968260,18940,18940,18940,18940,0
20230712,161600,251968260,18940,18940,18940,18940,0
20230712,161500,251968260,18940,18940,18940,18940,0
20230712,161400,251968260,18940,18940,18940,18940,0
20230712,161300,251968260,18940,18940,18940,18940,0
20230712,161200,251968260,18940,18940,18940,18940,0
20230712,161100,251968260,18940,18940,18940,18940,0
20230712,161000,251968260,18940,18940,18940,18940,0
20230712,160900,251968260,18940,18940,18940,18940,0
20230712,160800,251968260,18940,18940,18940,18940,0
20230712,160700,251968260,18940,18940,18940,18940,0
20230712,160600,251968260,18940,18940,18940,18940,0
20230712,160500,251968260,18940,18940,18940,18940,1509
20230712,160400,251968260,18940,18940,18940,18940,0
20230712,160300,251968260,18940,18940,18940,18940,0
20230712,160200,251968260,18940,18940,18940,18940,0
20230712,160100,251968260,18940,18940,18940,18940,0
20230712,160000,251968260,18940,18940,18940,18940,0
20230712,155900,251968260,18940,18940,18940,18940,0
20230712,155800,251968260,18940,18940,18940,18940,0
20230712,155700,251968260,18940,18940,18940,18940,0
20230712,155600,251968260,18940,18940,18940,18940,0
20230712,155500,251968260,18940,18940,18940,18940,0
20230712,155400,251968260,18940,18940,18940,18940,0
20230712,155300,251968260,18940,18940,18940,18940,0
20230712,155200,251968260,18940,18940,18940,18940,0
20230712,155100,251968260,18940,18940,18940,18940,0
20230712,155000,251968260,18940,18940,18940,18940,0
20230712,154900,251968260,18940,18940,18940,18940,0
20230712,154800,251968260,18940,18940,18940,18940,0
20230712,154700,251968260,18940,18940,18940,18940,0
20230712,154600,251968260,18940,18940,18940,18940,0
20230712,154500,251968260,18940,18940,18940,18940,0
20230712,154400,251968260,18940,18940,18940,18940,0
20230712,154300,251968260,18940,18940,18940,18940,0
20230712,154200,251968260,18940,18940,18940,18940,0
20230712,154100,251968260,18940,18940,18940,18940,0
20230712,154000,251968260,18940,18940,18940,18940,0
20230712,153900,251968260,18940,18940,18940,18940,0
20230712,153800,251968260,18940,18940,18940,18940,0
20230712,153700,251968260,18940,18940,18940,18940,0
20230712,153600,251968260,18940,18940,18940,18940,0
20230712,153500,251968260,18940,18940,18940,18940,1509
20230712,153400,251968260,18940,18940,18940,18940,0
20230712,153300,251968260,18940,18940,18940,18940,0
20230712,153200,251968260,18940,18940,18940,18940,0
20230712,153100,251968260,18940,18940,18940,18940,0
20230712,153000,251968260,18940,18940,18940,18940,1509
20230712,152900,223387800,19000,19000,19000,19000,0
20230712,152800,223387800,19000,19000,19000,19000,0
20230712,152700,223387800,19000,19000,19000,19000,0
20230712,152600,223387800,19000,19000,19000,19000,0
20230712,152500,223387800,19000,19000,19000,19000,0
20230712,152400,223387800,19000,19000,19000,19000,0
20230712,152300,223387800,19000,19000,19000,19000,0
20230712,152200,223387800,19000,19000,19000,19000,0
20230712,152100,223387800,19000,19000,19000,19000,0
20230712,152000,223387800,19000,19000,19000,19000,0
20230712,151900,223387800,19000,19000,19000,18980,34
20230712,151800,222742380,18980,19010,19010,18980,94
20230712,151700,220958180,19020,19010,19020,19010,34
20230712,151600,220311790,19020,19020,19020,19020,6
20230712,151500,220197670,19010,19010,19010,19010,2
20230712,151400,220159650,19020,19020,19020,19020,69
20230712,151300,218847270,19020,19020,19020,19020,200
20230712,151200,215043270,19010,19000,19010,18990,109
20230712,151100,212971980,19010,19010,19010,19010,10
20230712,151000,212781880,19010,19010,19010,19010,0
20230712,150900,212781880,19010,19010,19010,19010,0
20230712,150800,212781880,19010,19010,19010,19010,1
20230712,150700,212762870,18990,18990,18990,18990,0
20230712,150600,212762870,18990,18990,18990,18990,0
20230712,150500,212762870,18990,18990,18990,18990,41
20230712,150400,211984280,19010,19000,19010,18990,211
20230712,150300,207977090,19010,19010,19010,19010,16
20230712,150200,207672930,19010,19010,19010,19010,20
20230712,150100,207292730,18990,18990,19010,18990,78
20230712,150000,205811490,18990,18990,18990,18990,0
20230712,145900,205811490,18990,18990,18990,18990,0
20230712,145800,205811490,18990,18990,18990,18990,0
20230712,145700,205811490,18990,18990,18990,18990,39
20230712,145600,205070880,19000,19000,19000,19000,12
20230712,145500,204842880,19010,19010,19010,19010,11
20230712,145400,204633770,18990,18990,18990,18990,0
20230712,145300,204633770,18990,18990,18990,18990,0
20230712,145200,204633770,18990,18990,18990,18990,30
20230712,145100,204064070,19010,19010,19010,19010,0
20230712,145000,204064070,19010,19010,19010,19010,5
20230712,144900,203969020,19000,19000,19000,19000,0
20230712,144800,203969020,19000,19000,19000,19000,29
20230712,144700,203418020,19000,19000,19000,19000,0
20230712,144600,203418020,19000,19000,19000,19000,0
20230712,144500,203418020,19000,19000,19000,19000,0
20230712,144400,203418020,19000,19000,19000,19000,0
20230712,144300,203418020,19000,19000,19000,19000,20
20230712,144200,203038020,19000,19000,19000,19000,43
20230712,144100,202221020,19010,19010,19010,19010,2
20230712,144000,202183000,19000,19000,19000,19000,0
20230712,143900,202183000,19000,19000,19000,19000,0
20230712,143800,202183000,19000,19000,19000,19000,0
20230712,143700,202183000,19000,19000,19000,19000,36
20230712,143600,201499000,19000,19000,19000,19000,0
20230712,143500,201499000,19000,19000,19000,19000,0
20230712,143400,201499000,19000,18990,19000,18990,57
20230712,143300,200416010,19000,19000,19000,19000,35
20230712,143200,199751010,18990,18990,18990,18990,0
20230712,143100,199751010,18990,18990,18990,18990,0
20230712,143000,199751010,18990,18990,18990,18990,40
20230712,142900,198991410,19000,19000,19000,19000,25
20230712,142800,198516410,18990,18990,18990,18990,0
20230712,142700,198516410,18990,18990,18990,18990,0
20230712,142600,198516410,18990,18990,18990,18990,0
20230712,142500,198516410,18990,18990,18990,18990,0
20230712,142400,198516410,18990,18990,18990,18990,0
20230712,142300,198516410,18990,18990,18990,18990,43
20230712,142200,197699840,19000,19000,19000,19000,21
20230712,142100,197300840,18990,18990,18990,18990,0
20230712,142000,197300840,18990,18990,18990,18990,0
20230712,141900,197300840,18990,18990,18990,18990,0
20230712,141800,197300840,18990,18990,18990,18990,0
20230712,141700,197300840,18990,18990,18990,18990,0
20230712,141600,197300840,18990,18990,18990,18990,88
20230712,141500,195629720,18990,18990,18990,18990,0
20230712,141400,195629720,18990,18990,18990,18990,100
20230712,141300,193730720,18990,18990,18990,18990,0
20230712,141200,193730720,18990,18990,18990,18990,0
20230712,141100,193730720,18990,18990,18990,18990,27
20230712,141000,193217990,18990,18990,18990,18990,0
20230712,140900,193217990,18990,18990,18990,18990,0
20230712,140800,193217990,18990,18990,18990,18990,21
20230712,140700,192819200,18990,18990,18990,18990,0
20230712,140600,192819200,18990,18990,18990,18990,5
20230712,140500,192724250,18990,18990,18990,18990,144
20230712,140400,189989690,19010,19010,19010,19010,0
20230712,140300,189989690,19010,19010,19010,19010,0
20230712,140200,189989690,19010,19010,19010,19010,0
20230712,140100,189989690,19010,19010,19010,19010,0
20230712,140000,189989690,19010,19010,19010,19010,0
20230712,135900,189989690,19010,18990,19010,18990,42
20230712,135800,189192070,18990,18990,18990,18990,0
20230712,135700,189192070,18990,18990,18990,18990,0
20230712,135600,189192070,18990,18990,18990,18990,0
20230712,135500,189192070,18990,18990,18990,18990,0
20230712,135400,189192070,18990,18990,18990,18990,0
20230712,135300,189192070,18990,18990,18990,18990,37
20230712,135200,188489440,19010,19010,19010,19010,6
20230712,135100,188375380,19010,19010,19010,19010,0
20230712,135000,188375380,19010,18990,19010,18990,3
20230712,134900,188318370,18990,18990,18990,18990,0
20230712,134800,188318370,18990,18990,18990,18990,29
20230712,134700,187767660,19000,19000,19000,19000,5
20230712,134600,187672660,19020,19020,19020,19020,0
20230712,134500,187672660,19020,19020,19020,19020,0
20230712,134400,187672660,19020,19020,19020,19020,0
20230712,134300,187672660,19020,19020,19020,19020,0
20230712,134200,187672660,19020,19020,19020,19020,2
20230712,134100,187634620,18990,18990,18990,18990,0
20230712,134000,187634620,18990,18990,18990,18990,43
20230712,133900,186818050,19030,19030,19030,19030,0
20230712,133800,186818050,19030,19030,19030,19030,0
20230712,133700,186818050,19030,19030,19030,19030,0
20230712,133600,186818050,19030,19030,19030,19030,0
20230712,133500,186818050,19030,19030,19030,19030,0
20230712,133400,186818050,19030,19030,19030,19030,0
20230712,133300,186818050,19030,18990,19030,18990,69
20230712,133200,185506740,19030,19030,19030,19030,0
20230712,133100,185506740,19030,19030,19030,19030,0
20230712,133000,185506740,19030,19030,19030,19030,0
20230712,132900,185506740,19030,19030,19030,19030,0
20230712,132800,185506740,19030,18990,19030,18990,49
20230712,132700,184576190,19030,19030,19030,19030,0
20230712,132600,184576190,19030,19030,19030,19030,0
20230712,132500,184576190,19030,19030,19030,19030,0
20230712,132400,184576190,19030,19030,19030,19030,0
20230712,132300,184576190,19030,19030,19030,19030,1
20230712,132200,184557160,19030,19030,19030,19030,1
20230712,132100,184538130,18980,18980,18980,18980,0
20230712,132000,184538130,18980,18980,19030,18980,61
20230712,131900,183380050,18980,18980,18980,18980,0
20230712,131800,183380050,18980,18980,18980,18980,0
20230712,131700,183380050,18980,18980,18980,18980,0
20230712,131600,183380050,18980,18980,18980,18980,6
20230712,131500,183266170,18980,18980,18980,18980,0
20230712,131400,183266170,18980,18980,18980,18980,0
20230712,131300,183266170,18980,18980,18980,18980,45
20230712,131200,182412070,19030,19030,19030,19030,0
20230712,131100,182412070,19030,19030,19030,19030,0
20230712,131000,182412070,19030,18990,19030,18980,25
20230712,130900,181937510,18990,18990,18990,18990,105
20230712,130800,179943560,18990,18990,18990,18990,0
20230712,130700,179943560,18990,18990,18990,18990,0
20230712,130600,179943560,18990,18990,18990,18990,98
20230712,130500,178082540,18990,19000,19000,18990,179
20230712,130400,174681610,19010,19010,19010,19010,39
20230712,130300,173940220,19010,19010,19010,19010,0
20230712,130200,173940220,19010,19010,19010,19010,0
20230712,130100,173940220,19010,19010,19010,19010,0
20230712,130000,173940220,19010,19010,19010,19010,5
20230712,125900,173845170,19010,19010,19010,19010,0
20230712,125800,173845170,19010,19010,19010,19010,0
20230712,125700,173845170,19010,19010,19010,19010,54
20230712,125600,172818630,19020,19020,19020,19020,18
20230712,125500,172476270,19020,19020,19020,19020,60
20230712,125400,171335070,19020,19020,19020,19020,0
20230712,125300,171335070,19020,19020,19020,19020,0
20230712,125200,171335070,19020,19020,19020,19020,0
20230712,125100,171335070,19020,19020,19020,19020,14
20230712,125000,171068790,19030,19020,19030,19020,9
20230712,124900,170897600,19010,19010,19010,19010,76
20230712,124800,169452840,19010,19010,19010,19010,0
20230712,124700,169452840,19010,19010,19010,19010,0
20230712,124600,169452840,19010,19010,19010,19010,11
20230712,124500,169243730,19000,19000,19000,19000,0
20230712,124400,169243730,19000,19010,19010,19000,28
20230712,124300,168711610,19010,19010,19010,19010,32
20230712,124200,168103290,19010,19010,19010,19010,7
20230712,124100,167970220,19010,19010,19010,19010,0
20230712,124000,167970220,19010,19010,19010,19010,0
20230712,123900,167970220,19010,19010,19010,19010,14
20230712,123800,167704080,19010,19010,19010,19010,31
20230712,123700,167114770,19010,19010,19010,19010,0
20230712,123600,167114770,19010,19010,19010,19010,0
20230712,123500,167114770,19010,19010,19010,19010,0
20230712,123400,167114770,19010,19010,19010,19010,0
20230712,123300,167114770,19010,19010,19010,19010,105
20230712,123200,165118720,19010,19010,19010,19010,9
20230712,123100,164947630,19000,19010,19010,19000,47
20230712,123000,164054530,19000,19000,19000,19000,0
20230712,122900,164054530,19000,19000,19000,19000,5
20230712,122800,163959530,19000,19000,19000,19000,0
20230712,122700,163959530,19000,19000,19000,19000,2
20230712,122600,163921530,19000,19000,19000,19000,0
20230712,122500,163921530,19000,19000,19000,19000,0
20230712,122400,163921530,19000,19000,19000,19000,43
20230712,122300,163104530,19000,19000,19000,19000,5
20230712,122200,163009530,19000,19010,19010,19000,219
20230712,122100,158846850,19010,19020,19020,19010,676
20230712,122000,145990790,19020,19020,19020,19020,0
20230712,121900,145990790,19020,19020,19020,19020,0
20230712,121800,145990790,19020,19020,19020,19020,1
20230712,121700,145971770,19040,19040,19040,19040,4
20230712,121600,145895610,19020,19040,19040,19020,74
20230712,121500,144487670,19020,19020,19020,19020,0
20230712,121400,144487670,19020,19030,19030,19020,15
20230712,121300,144202360,19040,19040,19040,19040,0
20230712,121200,144202360,19040,19040,19040,19040,6
20230712,121100,144088120,19020,19020,19020,19020,0
20230712,121000,144088120,19020,19020,19020,19020,0
20230712,120900,144088120,19020,19020,19020,19020,46
20230712,120800,143213200,19020,19020,19020,19020,0
20230712,120700,143213200,19020,19020,19020,19020,0
20230712,120600,143213200,19020,19020,19020,19020,0
20230712,120500,143213200,19020,19020,19020,19020,0
20230712,120400,143213200,19020,19020,19020,19020,33
20230712,120300,142585540,19030,19030,19030,19030,5
20230712,120200,142490390,19020,19020,19020,19020,0
20230712,120100,142490390,19020,19020,19020,19020,0
20230712,120000,142490390,19020,19020,19020,19020,0
20230712,115900,142490390,19020,19020,19020,19020,0
20230712,115800,142490390,19020,19020,19020,19020,0
20230712,115700,142490390,19020,19020,19020,19020,23
20230712,115600,142052930,19020,19020,19020,19020,0
20230712,115500,142052930,19020,19020,19020,19020,42
20230712,115400,141254090,19020,19020,19020,19020,70
20230712,115300,139922690,19030,19030,19030,19030,0
20230712,115200,139922690,19030,19030,19030,19030,0
20230712,115100,139922690,19030,19030,19030,19030,26
20230712,115000,139427910,19030,19030,19030,19030,0
20230712,114900,139427910,19030,19030,19030,19030,0
20230712,114800,139427910,19030,19030,19030,19030,1
20230712,114700,139408880,19030,19030,19030,19030,0
20230712,114600,139408880,19030,19030,19030,19030,3
20230712,114500,139351790,19030,19040,19040,19030,48
20230712,114400,138438210,19040,19040,19040,19040,0
20230712,114300,138438210,19040,19040,19040,19040,0
20230712,114200,138438210,19040,19040,19040,19040,0
20230712,114100,138438210,19040,19040,19040,19040,0
20230712,114000,138438210,19040,19040,19040,19040,1
20230712,113900,138419170,19040,19040,19040,19040,0
20230712,113800,138419170,19040,19040,19040,19040,6
20230712,113700,138304930,19030,19030,19030,19030,0
20230712,113600,138304930,19030,19030,19030,19030,0
20230712,113500,138304930,19030,19030,19030,19030,0
20230712,113400,138304930,19030,19030,19030,19030,0
20230712,113300,138304930,19030,19030,19030,19030,12
20230712,113200,138076570,19030,19030,19030,19030,0
20230712,113100,138076570,19030,19040,19040,19030,52
20230712,113000,137086720,19040,19040,19040,19040,27
20230712,112900,136572640,19050,19050,19050,19050,0
20230712,112800,136572640,19050,19050,19050,19050,25
20230712,112700,136096390,19050,19050,19050,19050,0
20230712,112600,136096390,19050,19050,19050,19050,10
20230712,112500,135905890,19030,19030,19030,19030,0
20230712,112400,135905890,19030,19030,19030,19030,0
20230712,112300,135905890,19030,19030,19030,19030,0
20230712,112200,135905890,19030,19030,19030,19030,0
20230712,112100,135905890,19030,19030,19030,19030,2
20230712,112000,135867830,19040,19040,19040,19040,13
20230712,111900,135620310,19030,19030,19030,19030,0
20230712,111800,135620310,19030,19040,19040,19030,16
20230712,111700,135315820,19050,19050,19050,19050,0
20230712,111600,135315820,19050,19050,19050,19050,0
20230712,111500,135315820,19050,19050,19050,19050,0
20230712,111400,135315820,19050,19050,19050,19050,75
20230712,111300,133887070,19050,19050,19050,19050,153
20230712,111200,130972420,19050,19050,19050,19050,3
20230712,111100,130915270,19050,19050,19050,19050,28
20230712,111000,130381870,19050,19050,19050,19050,1
20230712,110900,130362820,19050,19050,19050,19050,0
20230712,110800,130362820,19050,19050,19050,19050,236
20230712,110700,125867020,19030,19030,19030,19030,42
20230712,110600,125067760,19030,19030,19030,19030,0
20230712,110500,125067760,19030,19030,19030,19030,6
20230712,110400,124953580,19020,19030,19030,19020,24
20230712,110300,124496880,19030,19030,19030,19030,0
20230712,110200,124496880,19030,19030,19030,19030,1
20230712,110100,124477850,19020,19020,19020,19020,30
20230712,110000,123907250,19030,19030,19030,19030,0
20230712,105900,123907250,19030,19030,19030,19030,0
20230712,105800,123907250,19030,19030,19030,19030,1
20230712,105700,123888220,19020,19020,19020,19020,0
20230712,105600,123888220,19020,19020,19020,19020,49
20230712,105500,122956240,19020,19020,19020,19020,0
20230712,105400,122956240,19020,19020,19020,19020,0
20230712,105300,122956240,19020,19020,19020,19020,0
20230712,105200,122956240,19020,19010,19020,19010,53
20230712,105100,121948650,19020,19020,19020,19020,10
20230712,105000,121758450,19020,19020,19020,19020,0
20230712,104900,121758450,19020,19020,19020,19020,0
20230712,104800,121758450,19020,19020,19020,19020,0
20230712,104700,121758450,19020,19020,19020,19020,0
20230712,104600,121758450,19020,19020,19020,19020,0
20230712,104500,121758450,19020,19020,19020,19020,0
20230712,104400,121758450,19020,19020,19020,19020,0
20230712,104300,121758450,19020,19020,19020,19020,47
20230712,104200,120864510,19020,19020,19020,19020,0
20230712,104100,120864510,19020,19020,19020,19020,21
20230712,104000,120465090,19030,19030,19030,19030,0
20230712,103900,120465090,19030,19030,19030,19030,0
20230712,103800,120465090,19030,19030,19030,19030,5
20230712,103700,120369940,19030,19030,19030,19030,1
20230712,103600,120350910,19000,19000,19000,19000,0
20230712,103500,120350910,19000,19000,19000,19000,0
20230712,103400,120350910,19000,19000,19000,19000,0
20230712,103300,120350910,19000,19000,19000,19000,64
20230712,103200,119134910,19000,19000,19000,19000,0
20230712,103100,119134910,19000,19000,19000,19000,50
20230712,103000,118184910,19000,19000,19000,19000,0
20230712,102900,118184910,19000,19000,19000,19000,107
20230712,102800,116151910,19000,19000,19000,19000,0
20230712,102700,116151910,19000,19000,19000,19000,328
20230712,102600,109919910,19000,19000,19000,19000,84
20230712,102500,108323910,19000,19000,19000,19000,0
20230712,102400,108323910,19000,19000,19000,19000,0
20230712,102300,108323910,19000,19010,19010,19000,22
20230712,102200,107905700,19020,19020,19020,19020,101
20230712,102100,105984680,19020,19030,19030,19020,121
20230712,102000,103683250,19030,19030,19030,19030,11
20230712,101900,103473920,19020,19020,19020,19020,0
20230712,101800,103473920,19020,19020,19020,19020,0
20230712,101700,103473920,19020,19020,19020,19020,0
20230712,101600,103473920,19020,19020,19020,19020,0
20230712,101500,103473920,19020,19020,19020,19020,28
20230712,101400,102941360,19020,19020,19020,19020,0
20230712,101300,102941360,19020,19020,19020,19020,0
20230712,101200,102941360,19020,19020,19020,19020,120
20230712,101100,100658960,19030,19030,19030,19030,335
20230712,101000,94283910,19030,19030,19030,19030,0
20230712,100900,94283910,19030,19040,19040,19030,25
20230712,100800,93808120,19030,19030,19030,19030,0
20230712,100700,93808120,19030,19030,19030,19030,0
20230712,100600,93808120,19030,19040,19040,19030,41
20230712,100500,93027760,19050,19050,19050,19050,0
20230712,100400,93027760,19050,19050,19050,19050,1
20230712,100300,93008710,19050,19050,19050,19050,0
20230712,100200,93008710,19050,19050,19050,19050,0
20230712,100100,93008710,19050,19050,19050,19050,0
20230712,100000,93008710,19050,19050,19050,19050,0
20230712,095900,93008710,19050,19050,19050,19050,125
20230712,095800,90627460,19050,19050,19050,19050,568
20230712,095700,79807060,19050,19050,19050,19050,0
20230712,095600,79807060,19050,19050,19050,19050,18
20230712,095500,79464160,19050,19050,19050,19050,0
20230712,095400,79464160,19050,19050,19050,19050,0
20230712,095300,79464160,19050,19050,19050,19050,0
20230712,095200,79464160,19050,19050,19050,19050,148
20230712,095100,76644760,19050,19050,19050,19050,41
20230712,095000,75863710,19050,19040,19050,19020,678
20230712,094900,62959850,19040,19040,19040,19040,45
20230712,094800,62103050,19050,19050,19050,19050,113
20230712,094700,59950400,19090,19090,19090,19090,0
20230712,094600,59950400,19090,19090,19090,19090,0
20230712,094500,59950400,19090,19090,19090,19090,0
20230712,094400,59950400,19090,19090,19090,19090,0
20230712,094300,59950400,19090,19090,19090,19090,0
20230712,094200,59950400,19090,19090,19090,19090,0
20230712,094100,59950400,19090,19090,19090,19090,0
20230712,094000,59950400,19090,19070,19090,19070,451
20230712,093900,51348570,19070,19070,19070,19070,16
20230712,093800,51043450,19060,19060,19060,19060,50
20230712,093700,50090450,19060,19060,19060,19060,1
20230712,093600,50071390,19060,19050,19060,19050,22
20230712,093500,49652270,19050,19060,19060,19050,11
20230712,093400,49442660,19050,19050,19050,19050,49
20230712,093300,48509210,19050,19050,19050,19050,50
20230712,093200,47556710,19050,19050,19050,19050,18
20230712,093100,47213810,19060,19040,19060,19040,202
20230712,093000,43365310,19040,19040,19040,19040,1
20230712,092900,43346270,19020,19020,19020,19020,0
20230712,092800,43346270,19020,19020,19020,19020,0
20230712,092700,43346270,19020,19020,19020,19020,1
20230712,092600,43327250,19020,19020,19020,19020,0
20230712,092500,43327250,19020,19020,19020,19020,0
20230712,092400,43327250,19020,19020,19020,19020,0
20230712,092300,43327250,19020,19020,19020,19020,1
20230712,092200,43308230,19040,19020,19040,19020,378
20230712,092100,36114590,19020,19020,19020,19020,0
20230712,092000,36114590,19020,19020,19020,19020,0
20230712,091900,36114590,19020,19020,19020,19020,0
20230712,091800,36114590,19020,19010,19020,19010,240
20230712,091700,31551960,18990,18990,18990,18990,0
20230712,091600,31551960,18990,18990,18990,18990,55
20230712,091500,30507510,18990,18990,18990,18990,112
20230712,091400,28380630,18990,18990,18990,18990,0
20230712,091300,28380630,18990,18990,18990,18990,1
20230712,091200,28361640,18950,18950,18950,18940,280
20230712,091100,23055650,18950,18950,18950,18950,0
20230712,091000,23055650,18950,18960,18960,18950,308
20230712,090900,17215980,19030,19030,19030,19030,0
20230712,090800,17215980,19030,19030,19030,19030,0
20230712,090700,17215980,19030,19030,19030,19030,1
20230712,090600,17196950,19040,19040,19040,18920,5
20230712,090500,17101870,18920,18920,18920,18920,5
20230712,090400,17007270,19050,18900,19050,18900,5
20230712,090300,16912170,18900,18960,19060,18850,780
20230712,090200,2104360,18950,18950,18950,18950,0
20230712,090100,2104360,18950,18960,18960,18950,49
20230712,090000,1175520,18960,18960,18960,18960,62