KissMeData/081000/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,194400,256115530,18920,18920,18920,18920,457
20230712,194300,256115530,18920,18920,18920,18920,0
20230712,194200,256115530,18920,18920,18920,18920,0
20230712,194100,256115530,18920,18920,18920,18920,0
20230712,194000,256115530,18920,18920,18920,18920,0
20230712,193900,256115530,18920,18920,18920,18920,0
20230712,193800,256115530,18920,18920,18920,18920,0
20230712,193700,256115530,18920,18920,18920,18920,0
20230712,193600,256115530,18920,18920,18920,18920,0
20230712,193500,256115530,18920,18920,18920,18920,0
20230712,193400,256115530,18920,18920,18920,18920,0
20230712,193300,256115530,18920,18920,18920,18920,0
20230712,193200,256115530,18920,18920,18920,18920,0
20230712,193100,256115530,18920,18920,18920,18920,0
20230712,193000,256115530,18920,18920,18920,18920,0
20230712,192900,256115530,18920,18920,18920,18920,0
20230712,192800,256115530,18920,18920,18920,18920,0
20230712,192700,256115530,18920,18920,18920,18920,0
20230712,192600,256115530,18920,18920,18920,18920,0
20230712,192500,256115530,18920,18920,18920,18920,0
20230712,192400,256115530,18920,18920,18920,18920,0
20230712,192300,256115530,18920,18920,18920,18920,0
20230712,192200,256115530,18920,18920,18920,18920,0
20230712,192100,256115530,18920,18920,18920,18920,0
20230712,192000,256115530,18920,18920,18920,18920,0
20230712,191900,256115530,18920,18920,18920,18920,0
20230712,191800,256115530,18920,18920,18920,18920,0
20230712,191700,256115530,18920,18920,18920,18920,0
20230712,191600,256115530,18920,18920,18920,18920,0
20230712,191500,256115530,18920,18920,18920,18920,0
20230712,191400,256115530,18920,18920,18920,18920,457
20230712,191300,256115530,18920,18920,18920,18920,0
20230712,191200,256115530,18920,18920,18920,18920,0
20230712,191100,256115530,18920,18920,18920,18920,0
20230712,191000,256115530,18920,18920,18920,18920,0
20230712,190900,256115530,18920,18920,18920,18920,0
20230712,190800,256115530,18920,18920,18920,18920,0
20230712,190700,256115530,18920,18920,18920,18920,0
20230712,190600,256115530,18920,18920,18920,18920,0
20230712,190500,256115530,18920,18920,18920,18920,0
20230712,190400,256115530,18920,18920,18920,18920,0
20230712,190300,256115530,18920,18920,18920,18920,0
20230712,190200,256115530,18920,18920,18920,18920,0
20230712,190100,256115530,18920,18920,18920,18920,0
20230712,190000,256115530,18920,18920,18920,18920,0
20230712,185900,256115530,18920,18920,18920,18920,0
20230712,185800,256115530,18920,18920,18920,18920,0
20230712,185700,256115530,18920,18920,18920,18920,0
20230712,185600,256115530,18920,18920,18920,18920,0
20230712,185500,256115530,18920,18920,18920,18920,0
20230712,185400,256115530,18920,18920,18920,18920,0
20230712,185300,256115530,18920,18920,18920,18920,0
20230712,185200,256115530,18920,18920,18920,18920,0
20230712,185100,256115530,18920,18920,18920,18920,0
20230712,185000,256115530,18920,18920,18920,18920,0
20230712,184900,256115530,18920,18920,18920,18920,0
20230712,184800,256115530,18920,18920,18920,18920,0
20230712,184700,256115530,18920,18920,18920,18920,0
20230712,184600,256115530,18920,18920,18920,18920,0
20230712,184500,256115530,18920,18920,18920,18920,0
20230712,184400,256115530,18920,18920,18920,18920,457
20230712,184300,256115530,18920,18920,18920,18920,0
20230712,184200,256115530,18920,18920,18920,18920,0
20230712,184100,256115530,18920,18920,18920,18920,0
20230712,184000,256115530,18920,18920,18920,18920,0
20230712,183900,256115530,18920,18920,18920,18920,0
20230712,183800,256115530,18920,18920,18920,18920,0
20230712,183700,256115530,18920,18920,18920,18920,0
20230712,183600,256115530,18920,18920,18920,18920,0
20230712,183500,256115530,18920,18920,18920,18920,0
20230712,183400,256115530,18920,18920,18920,18920,0
20230712,183300,256115530,18920,18920,18920,18920,0
20230712,183200,256115530,18920,18920,18920,18920,0
20230712,183100,256115530,18920,18920,18920,18920,0
20230712,183000,256115530,18920,18920,18920,18920,0
20230712,182900,256115530,18920,18920,18920,18920,0
20230712,182800,256115530,18920,18920,18920,18920,0
20230712,182700,256115530,18920,18920,18920,18920,0
20230712,182600,256115530,18920,18920,18920,18920,0
20230712,182500,256115530,18920,18920,18920,18920,0
20230712,182400,256115530,18920,18920,18920,18920,0
20230712,182300,256115530,18920,18920,18920,18920,0
20230712,182200,256115530,18920,18920,18920,18920,0
20230712,182100,256115530,18920,18920,18920,18920,0
20230712,182000,256115530,18920,18920,18920,18920,0
20230712,181900,256115530,18920,18920,18920,18920,0
20230712,181800,256115530,18920,18920,18920,18920,0
20230712,181700,256115530,18920,18920,18920,18920,0
20230712,181600,256115530,18920,18920,18920,18920,0
20230712,181500,256115530,18920,18920,18920,18920,0
20230712,181400,256115530,18920,18920,18920,18920,457
20230712,181300,256115530,18920,18920,18920,18920,0
20230712,181200,256115530,18920,18920,18920,18920,0
20230712,181100,256115530,18920,18920,18920,18920,0
20230712,181000,256115530,18920,18920,18920,18920,0
20230712,180900,256115530,18920,18920,18920,18920,0
20230712,180800,256115530,18920,18920,18920,18920,0
20230712,180700,256115530,18920,18920,18920,18920,0
20230712,180600,256115530,18920,18920,18920,18920,0
20230712,180500,256115530,18920,18920,18920,18920,0
20230712,180400,256115530,18920,18920,18920,18920,0
20230712,180300,256115530,18920,18920,18920,18920,0
20230712,180200,256115530,18920,18920,18920,18920,0
20230712,180100,256115530,18920,18920,18920,18920,0
20230712,180000,256115530,18920,18920,18920,18920,0
20230712,175900,256115530,18920,18920,18920,18920,0
20230712,175800,256115530,18920,18920,18920,18920,0
20230712,175700,256115530,18920,18920,18920,18920,0
20230712,175600,256115530,18920,18920,18920,18920,0
20230712,175500,256115530,18920,18920,18920,18920,0
20230712,175400,256115530,18920,18920,18920,18920,0
20230712,175300,256115530,18920,18920,18920,18920,0
20230712,175200,256115530,18920,18920,18920,18920,0
20230712,175100,256115530,18920,18920,18920,18920,0
20230712,175000,256115530,18920,18920,18920,18920,0
20230712,174900,256115530,18920,18920,18920,18920,0
20230712,174800,256115530,18920,18920,18920,18920,0
20230712,174700,256115530,18920,18920,18920,18920,0
20230712,174600,256115530,18920,18920,18920,18920,0
20230712,174500,256115530,18920,18920,18920,18920,0
20230712,174400,256115530,18920,18920,18920,18920,457
20230712,174300,256115530,18920,18920,18920,18920,0
20230712,174200,256115530,18920,18920,18920,18920,0
20230712,174100,256115530,18920,18920,18920,18920,0
20230712,174000,256115530,18920,18920,18920,18920,0
20230712,173900,256115530,18920,18920,18920,18920,0
20230712,173800,256115530,18920,18920,18920,18920,0
20230712,173700,256115530,18920,18920,18920,18920,0
20230712,173600,256115530,18920,18920,18920,18920,0
20230712,173500,256115530,18920,18920,18920,18920,0
20230712,173400,256115530,18920,18920,18920,18920,0
20230712,173300,256115530,18920,18920,18920,18920,0
20230712,173200,256115530,18920,18920,18920,18920,0
20230712,173100,256115530,18920,18920,18920,18920,0
20230712,173000,256115530,18920,18920,18920,18920,0
20230712,172900,256115530,18920,18920,18920,18920,0
20230712,172800,256115530,18920,18920,18920,18920,0
20230712,172700,256115530,18920,18920,18920,18920,0
20230712,172600,256115530,18920,18920,18920,18920,0
20230712,172500,256115530,18920,18920,18920,18920,0
20230712,172400,256115530,18920,18920,18920,18920,0
20230712,172300,256115530,18920,18920,18920,18920,0
20230712,172200,256115530,18920,18920,18920,18920,0
20230712,172100,256115530,18920,18920,18920,18920,0
20230712,172000,256115530,18920,18920,18920,18920,0
20230712,171900,256115530,18920,18920,18920,18920,0
20230712,171800,256115530,18920,18920,18920,18920,0
20230712,171700,256115530,18920,18920,18920,18920,0
20230712,171600,256115530,18920,18920,18920,18920,0
20230712,171500,256115530,18920,18920,18920,18920,0
20230712,171400,256115530,18920,18920,18920,18920,457
20230712,171300,256115530,18920,18920,18920,18920,0
20230712,171200,256115530,18920,18920,18920,18920,0
20230712,171100,256115530,18920,18920,18920,18920,0
20230712,171000,256115530,18920,18920,18920,18920,0
20230712,170900,256115530,18920,18920,18920,18920,0
20230712,170800,256115530,18920,18920,18920,18920,0
20230712,170700,256115530,18920,18920,18920,18920,0
20230712,170600,256115530,18920,18920,18920,18920,0
20230712,170500,256115530,18920,18920,18920,18920,0
20230712,170400,256115530,18920,18920,18920,18920,0
20230712,170300,256115530,18920,18920,18920,18920,0
20230712,170200,256115530,18920,18920,18920,18920,0
20230712,170100,256115530,18920,18920,18920,18920,0
20230712,170000,256115530,18920,18920,18920,18920,0
20230712,165900,256115530,18920,18920,18920,18920,0
20230712,165800,256115530,18920,18920,18920,18920,0
20230712,165700,256115530,18920,18920,18920,18920,0
20230712,165600,256115530,18920,18920,18920,18920,0
20230712,165500,256115530,18920,18920,18920,18920,0
20230712,165400,256115530,18920,18920,18920,18920,0
20230712,165300,256115530,18920,18920,18920,18920,0
20230712,165200,256115530,18920,18920,18920,18920,0
20230712,165100,256115530,18920,18920,18920,18920,0
20230712,165000,256115530,18920,18920,18920,18920,0
20230712,164900,256115530,18920,18920,18920,18920,0
20230712,164800,256115530,18920,18920,18920,18920,0
20230712,164700,256115530,18920,18920,18920,18920,0
20230712,164600,256115530,18920,18920,18920,18920,0
20230712,164500,256115530,18920,18920,18920,18920,0
20230712,164400,256115530,18920,18920,18920,18920,457
20230712,164300,256115530,18920,18920,18920,18920,0
20230712,164200,256115530,18920,18920,18920,18920,0
20230712,164100,256115530,18920,18920,18920,18920,0
20230712,164000,256115530,18920,18920,18920,18920,0
20230712,163900,256115530,18920,18920,18920,18920,0
20230712,163800,256115530,18920,18920,18920,18920,0
20230712,163700,256115530,18920,18920,18920,18920,0
20230712,163600,256115530,18920,18920,18920,18920,0
20230712,163500,256115530,18920,18920,18920,18920,0
20230712,163400,256115530,18920,18920,18920,18920,0
20230712,163300,256115530,18920,18920,18920,18920,0
20230712,163200,256115530,18920,18920,18920,18920,0
20230712,163100,256115530,18920,18920,18920,18920,0
20230712,163000,256115530,18920,18920,18920,18920,0
20230712,162900,256115530,18920,18920,18920,18920,0
20230712,162800,256115530,18920,18920,18920,18920,0
20230712,162700,256115530,18920,18920,18920,18920,0
20230712,162600,256115530,18920,18920,18920,18920,0
20230712,162500,256115530,18920,18920,18920,18920,0
20230712,162400,256115530,18920,18920,18920,18920,0
20230712,162300,256115530,18920,18920,18920,18920,0
20230712,162200,256115530,18920,18920,18920,18920,0
20230712,162100,256115530,18920,18920,18920,18920,0
20230712,162000,256115530,18920,18920,18920,18920,0
20230712,161900,256115530,18920,18920,18920,18920,0
20230712,161800,256115530,18920,18920,18920,18920,0
20230712,161700,256115530,18920,18920,18920,18920,0
20230712,161600,256115530,18920,18920,18920,18920,0
20230712,161500,256115530,18920,18920,18920,18920,0
20230712,161400,256115530,18920,18920,18920,18920,457
20230712,161300,256115530,18920,18920,18920,18920,0
20230712,161200,256115530,18920,18920,18920,18920,0
20230712,161100,256115530,18920,18920,18920,18920,0
20230712,161000,256115530,18920,18920,18920,18920,0
20230712,160900,256115530,18920,18920,18920,18920,0
20230712,160800,256115530,18920,18920,18920,18920,0
20230712,160700,256115530,18920,18920,18920,18920,0
20230712,160600,256115530,18920,18920,18920,18920,0
20230712,160500,256115530,18920,18920,18920,18920,0
20230712,160400,256115530,18920,18920,18920,18920,0
20230712,160300,256115530,18920,18920,18920,18920,0
20230712,160200,256115530,18920,18920,18920,18920,0
20230712,160100,256115530,18920,18920,18920,18920,0
20230712,160000,256115530,18920,18920,18920,18920,0
20230712,155900,256115530,18920,18920,18920,18920,0
20230712,155800,256115530,18920,18920,18920,18920,0
20230712,155700,256115530,18920,18920,18920,18920,0
20230712,155600,256115530,18920,18920,18920,18920,0
20230712,155500,256115530,18920,18920,18920,18920,0
20230712,155400,256115530,18920,18920,18920,18920,0
20230712,155300,256115530,18920,18920,18920,18920,0
20230712,155200,256115530,18920,18920,18920,18920,0
20230712,155100,256115530,18920,18920,18920,18920,0
20230712,155000,256115530,18920,18920,18920,18920,0
20230712,154900,256115530,18920,18920,18920,18920,0
20230712,154800,256115530,18920,18920,18920,18920,0
20230712,154700,256115530,18920,18920,18920,18920,0
20230712,154600,256115530,18920,18920,18920,18920,0
20230712,154500,256115530,18920,18920,18920,18920,0
20230712,154400,256115530,18920,18920,18920,18920,457
20230712,154300,256115530,18920,18920,18920,18920,0
20230712,154200,256115530,18920,18920,18920,18920,0
20230712,154100,256115530,18920,18920,18920,18920,0
20230712,154000,256115530,18920,18920,18920,18920,0
20230712,153900,256115530,18920,18920,18920,18920,0
20230712,153800,256115530,18920,18920,18920,18920,0
20230712,153700,256115530,18920,18920,18920,18920,0
20230712,153600,256115530,18920,18920,18920,18920,0
20230712,153500,256115530,18920,18920,18920,18920,0
20230712,153400,256115530,18920,18920,18920,18920,0
20230712,153300,256115530,18920,18920,18920,18920,0
20230712,153200,256115530,18920,18920,18920,18920,0
20230712,153100,256115530,18920,18920,18920,18920,0
20230712,153000,256115530,18920,18920,18920,18920,457
20230712,152900,247469090,18950,18950,18950,18950,0
20230712,152800,247469090,18950,18950,18950,18950,0
20230712,152700,247469090,18950,18950,18950,18950,0
20230712,152600,247469090,18950,18950,18950,18950,0
20230712,152500,247469090,18950,18950,18950,18950,0
20230712,152400,247469090,18950,18950,18950,18950,0
20230712,152300,247469090,18950,18950,18950,18950,0
20230712,152200,247469090,18950,18950,18950,18950,0
20230712,152100,247469090,18950,18950,18950,18950,0
20230712,152000,247469090,18950,18950,18950,18950,0
20230712,151900,247469090,18950,18950,18950,18950,151
20230712,151800,244607640,18950,18950,18950,18950,0
20230712,151700,244607640,18950,18950,18950,18950,2
20230712,151600,244569740,18950,18950,18950,18950,3
20230712,151500,244512890,18960,18930,18960,18920,4
20230712,151400,244437160,18960,18960,18960,18960,1
20230712,151300,244418200,18930,18930,18930,18930,1
20230712,151200,244399270,18930,18930,18930,18930,85
20230712,151100,242790220,18970,18970,18970,18970,1
20230712,151000,242771250,18930,18930,18930,18930,0
20230712,150900,242771250,18930,18930,18930,18930,1
20230712,150800,242752320,18930,18960,18960,18930,2
20230712,150700,242714430,18930,18960,18960,18930,5
20230712,150600,242619750,18930,18930,18960,18930,3
20230712,150500,242562930,18930,18940,18940,18930,103
20230712,150400,240612380,18940,18970,18970,18940,5
20230712,150300,240517620,18970,18930,18970,18930,3
20230712,150200,240460780,18970,18930,18970,18930,5
20230712,150100,240366050,18970,18930,18970,18930,5
20230712,150000,240271360,18930,18970,18970,18930,4
20230712,145900,240195560,18930,18970,18970,18930,7
20230712,145800,240062890,18930,18930,18930,18930,4
20230712,145700,239987170,18930,18930,18930,18930,3
20230712,145600,239930380,18930,18930,18930,18930,3
20230712,145500,239873590,18940,18930,18940,18930,277
20230712,145400,234627230,18940,18930,18940,18930,93
20230712,145300,232865850,18930,18940,18940,18930,10
20230712,145200,232676460,18940,18940,18940,18940,2
20230712,145100,232638580,18930,18940,18940,18930,6
20230712,145000,232524960,18940,18930,18940,18930,3
20230712,144900,232468160,18930,18930,18930,18930,130
20230712,144800,230007260,18940,18940,18940,18930,132
20230712,144700,227507190,18940,18950,18950,18940,14
20230712,144600,227241960,18950,18950,18950,18950,3
20230712,144500,227185110,18950,18950,18950,18950,3
20230712,144400,227128260,18970,18940,18970,18940,6
20230712,144300,227014520,18940,18940,18940,18940,4
20230712,144200,226938760,18940,18940,18940,18940,3
20230712,144100,226881940,18940,18960,18960,18940,2
20230712,144000,226844040,18960,18940,18960,18940,97
20230712,143900,225006680,18950,18980,18980,18950,56
20230712,143800,223944750,18960,18950,18980,18950,4
20230712,143700,223868900,18970,18950,18970,18950,11
20230712,143600,223660290,18950,18950,18950,18950,11
20230712,143500,223451840,18950,18950,18950,18950,3
20230712,143400,223394990,18950,18950,18950,18950,3
20230712,143300,223338140,18950,18950,18950,18950,4
20230712,143200,223262340,18950,18950,18950,18950,4
20230712,143100,223186540,18950,18950,18950,18950,2
20230712,143000,223148640,18950,18950,18950,18950,3
20230712,142900,223091790,18950,18950,18950,18950,3
20230712,142800,223034940,18950,18950,18950,18950,32
20230712,142700,222428540,18940,18940,18940,18940,4
20230712,142600,222352780,18940,18950,18950,18940,4
20230712,142500,222277000,18950,18950,18950,18950,9
20230712,142400,222106450,18940,18940,18940,18940,3
20230712,142300,222049630,18940,18940,18940,18940,4
20230712,142200,221973870,18940,18940,18940,18940,4
20230712,142100,221898110,18940,18940,18940,18940,3
20230712,142000,221841290,18940,18940,18940,18940,1
20230712,141900,221822350,18940,18940,18940,18940,23
20230712,141800,221386730,18940,18940,18940,18940,4
20230712,141700,221310970,18940,18940,18940,18940,3
20230712,141600,221254150,18940,18980,18980,18940,8
20230712,141500,221102430,18980,18940,18980,18940,4
20230712,141400,221026590,18930,18930,18930,18930,2
20230712,141300,220988730,18930,18930,18930,18930,4
20230712,141200,220913010,18970,18920,18970,18920,25
20230712,141100,220438810,18920,18920,18920,18920,5
20230712,141000,220344210,18920,18920,18920,18920,4
20230712,140900,220268530,18920,18920,18970,18920,214
20230712,140800,216210450,18920,18920,18920,18920,4
20230712,140700,216134770,18920,18920,18920,18920,2
20230712,140600,216096930,18930,18940,18940,18930,204
20230712,140500,212235110,18940,18940,18940,18940,244
20230712,140400,207613750,18940,18950,18950,18940,123
20230712,140300,205282920,18940,18940,18940,18940,4
20230712,140200,205207160,18940,18940,18940,18940,3
20230712,140100,205150340,18940,18940,18940,18940,3
20230712,140000,205093520,18940,18940,18940,18940,23
20230712,135900,204657900,18930,18930,18930,18930,3
20230712,135800,204601110,18930,18940,18940,18930,151
20230712,135700,201741190,18940,18940,18940,18940,2
20230712,135600,201703310,18940,18940,18940,18940,1
20230712,135500,201684370,18940,18950,18950,18940,4
20230712,135400,201608590,18940,18940,18940,18940,2
20230712,135300,201570710,18940,18940,18940,18940,4
20230712,135200,201494950,18940,18940,18940,18940,4
20230712,135100,201419190,18940,18940,18940,18940,3
20230712,135000,201362370,18940,18940,18940,18940,3
20230712,134900,201305550,18940,18940,18940,18940,7
20230712,134800,201172970,18940,18940,18940,18940,3
20230712,134700,201116150,18940,18930,18940,18930,4
20230712,134600,201040410,18930,18930,18930,18930,4
20230712,134500,200964690,18930,18930,18930,18930,3
20230712,134400,200907900,18930,18930,18930,18930,3
20230712,134300,200851110,18930,18940,18940,18930,103
20230712,134200,198900500,18940,18940,18940,18940,8
20230712,134100,198748980,18940,18940,18940,18940,5
20230712,134000,198654280,18940,18940,18940,18940,3
20230712,133900,198597460,18940,18940,18940,18940,6
20230712,133800,198483820,18940,18940,18940,18940,4
20230712,133700,198408060,18940,18940,18940,18940,5
20230712,133600,198313360,18940,18940,18940,18940,3
20230712,133500,198256540,18940,18940,18940,18940,4
20230712,133400,198180780,18970,18940,18970,18940,2
20230712,133300,198142870,18940,18940,18940,18940,2
20230712,133200,198104990,18940,18940,18940,18940,3
20230712,133100,198048170,18950,18930,18950,18930,103
20230712,133000,196096380,18930,18930,18930,18930,2
20230712,132900,196058520,18930,18920,18930,18920,2
20230712,132800,196020670,18920,18920,18920,18920,2
20230712,132700,195982830,18920,18920,18920,18920,3
20230712,132600,195926070,18920,18920,18920,18920,3
20230712,132500,195869310,18940,18920,18940,18920,55
20230712,132400,194827730,18920,18920,18920,18920,4
20230712,132300,194752050,18920,18920,18920,18920,3
20230712,132200,194695290,18920,18920,18920,18920,3
20230712,132100,194638530,18920,18920,18930,18920,54
20230712,132000,193616840,18920,18920,18920,18920,33
20230712,131900,192992480,18930,18920,18930,18920,5
20230712,131800,192897870,18920,18920,18920,18920,1
20230712,131700,192878950,18930,18920,18930,18920,5
20230712,131600,192784340,18920,18920,18920,18920,5
20230712,131500,192689740,18920,18920,18920,18920,3
20230712,131400,192632980,18920,18920,18920,18920,23
20230712,131300,192197820,18920,18920,18920,18920,4
20230712,131200,192122140,18920,18920,18920,18920,32
20230712,131100,191516700,18920,18920,18920,18920,4
20230712,131000,191441020,18920,18920,18920,18920,2
20230712,130900,191403180,18920,18920,18920,18920,3
20230712,130800,191346420,18920,18920,18920,18920,3
20230712,130700,191289660,18920,18920,18920,18920,3
20230712,130600,191232900,18920,18920,18920,18920,4
20230712,130500,191157220,18920,18920,18920,18920,4
20230712,130400,191081540,18920,18920,18920,18920,4
20230712,130300,191005860,18920,18920,18920,18920,1
20230712,130200,190986940,18920,18920,18920,18920,3
20230712,130100,190930180,18920,18920,18920,18920,2
20230712,130000,190892340,18920,18920,18920,18920,3
20230712,125900,190835580,18920,18920,18920,18920,51
20230712,125800,189870660,18920,18930,18930,18920,4
20230712,125700,189794960,18930,18920,18930,18920,3
20230712,125600,189738190,18920,18920,18920,18920,3
20230712,125500,189681430,18920,18920,18920,18920,4
20230712,125400,189605750,18920,18920,18920,18920,2
20230712,125300,189567910,18920,18920,18920,18920,3
20230712,125200,189511150,18920,18910,18920,18910,4
20230712,125100,189435490,18910,18910,18910,18910,4
20230712,125000,189359850,18910,18910,18910,18910,4
20230712,124900,189284210,18910,18910,18910,18910,3
20230712,124800,189227480,18910,18910,18910,18910,2
20230712,124700,189189660,18910,18910,18910,18910,1
20230712,124600,189170750,18910,18920,18920,18910,3
20230712,124500,189114010,18920,18920,18980,18920,8
20230712,124400,188962350,18940,18890,18940,18890,3
20230712,124300,188905630,18890,18890,18890,18890,3
20230712,124200,188848960,18890,18890,18890,18890,4
20230712,124100,188773400,18890,18900,18900,18890,304
20230712,124000,183027820,18900,18900,18900,18900,4
20230712,123900,182952220,18900,18900,18900,18900,3
20230712,123800,182895520,18900,18900,18900,18900,3
20230712,123700,182838820,18900,18900,18900,18900,4
20230712,123600,182763220,18900,18900,18900,18900,3
20230712,123500,182706520,18900,18900,18900,18900,7
20230712,123400,182574220,18890,18890,18890,18890,2
20230712,123300,182536440,18890,18890,18890,18890,2
20230712,123200,182498660,18900,18890,18950,18890,17
20230712,123100,182176620,18890,18950,18950,18890,4
20230712,123000,182101000,18890,18890,18890,18890,3
20230712,122900,182044330,18890,18900,18900,18890,53
20230712,122800,181042950,18890,18890,18890,18890,2
20230712,122700,181005170,18890,18870,18890,18870,678
20230712,122600,168203940,18880,18850,18880,18850,71
20230712,122500,166863680,18850,18840,18850,18840,3
20230712,122400,166807150,18840,18840,18840,18840,3
20230712,122300,166750630,18840,18850,18850,18840,4
20230712,122200,166675250,18840,18840,18840,18840,3
20230712,122100,166618730,18870,18840,18870,18840,14
20230712,122000,166354670,18840,18840,18840,18840,3
20230712,121900,166298150,18840,18840,18840,18840,3
20230712,121800,166241630,18840,18840,18840,18840,3
20230712,121700,166185110,18840,18840,18840,18840,4
20230712,121600,166109750,18840,18830,18840,18830,20
20230712,121500,165732960,18830,18830,18830,18830,3
20230712,121400,165676470,18830,18840,18840,18830,75
20230712,121300,164263510,18840,18840,18840,18840,73
20230712,121200,162888190,18840,18840,18840,18840,39
20230712,121100,162153430,18840,18840,18840,18840,3
20230712,121000,162096910,18840,18840,18840,18840,4
20230712,120900,162021550,18840,18830,18840,18830,36
20230712,120800,161343320,18840,18830,18840,18830,9
20230712,120700,161173800,18830,18830,18830,18830,4
20230712,120600,161098480,18830,18830,18840,18830,7
20230712,120500,160966630,18830,18830,18830,18830,2
20230712,120400,160928970,18830,18830,18830,18830,2
20230712,120300,160891310,18830,18830,18830,18830,3
20230712,120200,160834820,18830,18830,18840,18830,4
20230712,120100,160759490,18830,18840,18840,18830,35
20230712,120000,160100100,18840,18840,18840,18840,54
20230712,115900,159082740,18840,18840,18840,18840,4
20230712,115800,159007380,18840,18840,18840,18830,25
20230712,115700,158536400,18840,18850,18850,18840,13
20230712,115600,158291390,18850,18860,18860,18850,27
20230712,115500,157782190,18880,18860,18880,18860,555
20230712,115400,147313710,18860,18860,18860,18860,14
20230712,115300,147049670,18870,18870,18870,18870,121
20230712,115200,144766400,18870,18870,18870,18870,3
20230712,115100,144709790,18870,18870,18870,18870,2
20230712,115000,144672050,18870,18870,18870,18870,4
20230712,114900,144596570,18880,18860,18880,18860,191
20230712,114800,140990680,18860,18860,18860,18860,22
20230712,114700,140575760,18860,18860,18860,18860,4
20230712,114600,140500320,18860,18860,18860,18860,3
20230712,114500,140443740,18860,18870,18870,18860,12
20230712,114400,140217320,18860,18860,18870,18860,5
20230712,114300,140123000,18860,18860,18860,18860,3
20230712,114200,140066420,18860,18860,18860,18860,4
20230712,114100,139990980,18860,18860,18860,18860,4
20230712,114000,139915540,18860,18860,18860,18860,3
20230712,113900,139858960,18860,18860,18860,18860,4
20230712,113800,139783520,18860,18860,18860,18860,3
20230712,113700,139726940,18850,18830,18850,18820,226
20230712,113600,135467120,18820,18820,18820,18820,4
20230712,113500,135391840,18820,18820,18820,18820,2
20230712,113400,135354200,18820,18820,18820,18820,3
20230712,113300,135297740,18820,18820,18820,18820,90
20230712,113200,133603940,18820,18820,18820,18820,4
20230712,113100,133528660,18820,18820,18820,18820,4
20230712,113000,133453380,18830,18830,18830,18830,1
20230712,112900,133434550,18820,18820,18820,18820,4
20230712,112800,133359270,18820,18820,18830,18820,103
20230712,112700,131419810,18820,18820,18820,18820,3
20230712,112600,131363350,18820,18820,18820,18820,5
20230712,112500,131269250,18820,18820,18820,18810,104
20230712,112400,129311990,18820,18820,18820,18820,3
20230712,112300,129255530,18820,18820,18820,18820,4
20230712,112200,129180250,18820,18820,18820,18820,118
20230712,112100,126959490,18820,18820,18820,18820,4
20230712,112000,126884210,18820,18820,18840,18820,110
20230712,111900,124813880,18820,18820,18820,18820,44
20230712,111800,123985800,18820,18820,18820,18820,122
20230712,111700,121689760,18820,18820,18830,18820,14
20230712,111600,121426180,18820,18830,18830,18820,27
20230712,111500,120917790,18830,18820,18830,18820,3
20230712,111400,120861320,18820,18820,18820,18820,2
20230712,111300,120823680,18820,18830,18830,18820,396
20230712,111200,113367040,18830,18830,18830,18830,2
20230712,111100,113329380,18830,18830,18850,18830,6
20230712,111000,113216360,18830,18830,18830,18830,39
20230712,110900,112481990,18830,18850,18850,18830,67
20230712,110800,111219660,18840,18840,18840,18840,3
20230712,110700,111163140,18840,18840,18840,18840,3
20230712,110600,111106620,18840,18840,18840,18840,2
20230712,110500,111068940,18840,18840,18860,18840,13
20230712,110400,110823880,18850,18850,18850,18850,8
20230712,110300,110673080,18850,18840,18850,18840,11
20230712,110200,110465770,18840,18840,18840,18840,3
20230712,110100,110409250,18850,18840,18850,18840,16
20230712,110000,110107680,18840,18840,18840,18840,2
20230712,105900,110070000,18840,18840,18840,18840,2
20230712,105800,110032320,18840,18840,18850,18840,360
20230712,105700,103246360,18840,18850,18850,18840,360
20230712,105600,96460400,18850,18850,18850,18850,32
20230712,105500,95857200,18850,18860,18860,18850,4
20230712,105400,95781790,18860,18860,18870,18860,119
20230712,105300,93537230,18860,18860,18860,18860,3
20230712,105200,93480650,18860,18860,18860,18860,2
20230712,105100,93442930,18860,18860,18860,18860,3
20230712,105000,93386350,18860,18860,18860,18860,3
20230712,104900,93329770,18860,18870,18870,18860,24
20230712,104800,92876900,18870,18880,18880,18870,3
20230712,104700,92820280,18870,18870,18870,18870,0
20230712,104600,92820280,18870,18870,18870,18870,0
20230712,104500,92820280,18870,18870,18870,18870,0
20230712,104400,92820280,18870,18870,18870,18870,10
20230712,104300,92631580,18870,18870,18870,18870,10
20230712,104200,92442880,18860,18860,18860,18860,0
20230712,104100,92442880,18860,18860,18860,18860,0
20230712,104000,92442880,18860,18860,18860,18860,6
20230712,103900,92329720,18860,18860,18860,18850,15
20230712,103800,92046890,18860,18860,18860,18860,7
20230712,103700,91914870,18860,18860,18860,18860,1
20230712,103600,91896010,18860,18860,18860,18860,0
20230712,103500,91896010,18860,18860,18860,18860,1
20230712,103400,91877150,18860,18860,18860,18860,1
20230712,103300,91858290,18870,18870,18870,18870,0
20230712,103200,91858290,18870,18870,18870,18870,0
20230712,103100,91858290,18870,18870,18870,18870,0
20230712,103000,91858290,18870,18870,18870,18870,7
20230712,102900,91726200,18860,18860,18860,18860,0
20230712,102800,91726200,18860,18860,18860,18860,0
20230712,102700,91726200,18860,18860,18860,18830,613
20230712,102600,80178940,18870,18870,18870,18870,3
20230712,102500,80122330,18870,18870,18870,18870,1
20230712,102400,80103460,18850,18850,18850,18850,0
20230712,102300,80103460,18850,18850,18850,18850,0
20230712,102200,80103460,18850,18850,18850,18850,0
20230712,102100,80103460,18850,18850,18850,18850,175
20230712,102000,76804710,18850,18850,18850,18850,29
20230712,101900,76258060,18840,18840,18840,18840,29
20230712,101800,75711700,18850,18850,18850,18850,16
20230712,101700,75410100,18850,18850,18850,18850,0
20230712,101600,75410100,18850,18850,18850,18850,1
20230712,101500,75391250,18850,18850,18850,18850,0
20230712,101400,75391250,18850,18850,18850,18850,0
20230712,101300,75391250,18850,18850,18850,18850,0
20230712,101200,75391250,18850,18850,18850,18850,1
20230712,101100,75372400,18840,18840,18840,18840,0
20230712,101000,75372400,18840,18840,18840,18840,0
20230712,100900,75372400,18840,18840,18840,18840,0
20230712,100800,75372400,18840,18840,18840,18840,0
20230712,100700,75372400,18840,18880,18880,18840,200
20230712,100600,71603110,18890,18890,18890,18890,5
20230712,100500,71508660,18890,18890,18890,18890,0
20230712,100400,71508660,18890,18890,18890,18890,0
20230712,100300,71508660,18890,18890,18890,18890,16
20230712,100200,71206420,18890,18890,18890,18890,0
20230712,100100,71206420,18890,18890,18890,18890,1
20230712,100000,71187530,18890,18840,18890,18840,273
20230712,095900,66036190,18840,18840,18840,18840,0
20230712,095800,66036190,18840,18840,18840,18840,0
20230712,095700,66036190,18840,18840,18840,18840,0
20230712,095600,66036190,18840,18840,18840,18840,1
20230712,095500,66017350,18840,18840,18840,18840,0
20230712,095400,66017350,18840,18840,18840,18840,0
20230712,095300,66017350,18840,18880,18880,18840,202
20230712,095200,62208820,18880,18880,18880,18880,0
20230712,095100,62208820,18880,18900,18900,18880,316
20230712,095000,56242040,18890,18890,18890,18890,0
20230712,094900,56242040,18890,18910,18910,18890,231
20230712,094800,51876100,18920,18920,18920,18920,0
20230712,094700,51876100,18920,18920,18920,18920,0
20230712,094600,51876100,18920,18920,18930,18920,39
20230712,094500,51138090,18920,18920,18920,18920,5
20230712,094400,51043490,18910,18910,18910,18910,0
20230712,094300,51043490,18910,18920,18920,18910,431
20230712,094200,42889020,18930,18930,18930,18930,27
20230712,094100,42377910,18930,18930,18930,18930,0
20230712,094000,42377910,18930,18930,18930,18930,10
20230712,093900,42188610,18930,18930,18930,18930,1
20230712,093800,42169680,18930,18930,18930,18930,0
20230712,093700,42169680,18930,18990,18990,18930,202
20230712,093600,38345760,18990,18990,18990,18990,1
20230712,093500,38326770,18920,18910,18920,18910,258
20230712,093400,33445810,18920,18920,18920,18920,10
20230712,093300,33256610,18920,18950,18950,18920,8
20230712,093200,33105040,18910,18910,18910,18910,0
20230712,093100,33105040,18910,18910,18910,18910,4
20230712,093000,33029400,18910,18910,18910,18910,0
20230712,092900,33029400,18910,18910,18910,18910,34
20230712,092800,32386460,18910,18910,18910,18910,0
20230712,092700,32386460,18910,18910,18910,18910,27
20230712,092600,31875890,18910,18910,18910,18910,1
20230712,092500,31856980,18950,18950,18950,18950,5
20230712,092400,31762230,18910,18910,18910,18910,0
20230712,092300,31762230,18910,18910,18910,18910,1
20230712,092200,31743320,18930,18940,18940,18930,103
20230712,092100,29793510,18940,18940,18940,18940,1
20230712,092000,29774570,18940,18940,18940,18940,2
20230712,091900,29736690,18940,18940,18940,18940,0
20230712,091800,29736690,18940,18940,18940,18940,0
20230712,091700,29736690,18940,18940,18940,18940,1
20230712,091600,29717750,18880,18880,18880,18880,0
20230712,091500,29717750,18880,18880,18880,18880,269
20230712,091400,24639030,18890,18890,18890,18890,106
20230712,091300,22636690,18880,18880,18880,18880,1
20230712,091200,22617810,18880,18880,18880,18880,471
20230712,091100,13725330,18870,18870,18870,18870,19
20230712,091000,13366800,18870,18810,18880,18810,5
20230712,090900,13272480,18800,18800,18800,18800,0
20230712,090800,13272480,18800,18800,18800,18800,19
20230712,090700,12915280,18830,18820,18830,18810,83
20230712,090600,11354020,18830,18880,18890,18830,353
20230712,090500,4696520,18890,18890,18890,18890,21
20230712,090400,4299830,18880,18880,18880,18880,0
20230712,090300,4299830,18880,18880,18880,18880,48
20230712,090200,3393590,18890,18960,18960,18890,8
20230712,090100,3242330,18970,18970,18970,18970,0
20230712,090000,3242330,18970,18980,18980,18930,166