KissMeData/002320/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,183600,681790040,19100,19100,19100,19100,1107
20230712,183500,681790040,19100,19100,19100,19100,0
20230712,183400,681790040,19100,19100,19100,19100,0
20230712,183300,681790040,19100,19100,19100,19100,0
20230712,183200,681790040,19100,19100,19100,19100,0
20230712,183100,681790040,19100,19100,19100,19100,0
20230712,183000,681790040,19100,19100,19100,19100,0
20230712,182900,681790040,19100,19100,19100,19100,0
20230712,182800,681790040,19100,19100,19100,19100,0
20230712,182700,681790040,19100,19100,19100,19100,0
20230712,182600,681790040,19100,19100,19100,19100,0
20230712,182500,681790040,19100,19100,19100,19100,0
20230712,182400,681790040,19100,19100,19100,19100,0
20230712,182300,681790040,19100,19100,19100,19100,0
20230712,182200,681790040,19100,19100,19100,19100,0
20230712,182100,681790040,19100,19100,19100,19100,0
20230712,182000,681790040,19100,19100,19100,19100,0
20230712,181900,681790040,19100,19100,19100,19100,0
20230712,181800,681790040,19100,19100,19100,19100,0
20230712,181700,681790040,19100,19100,19100,19100,0
20230712,181600,681790040,19100,19100,19100,19100,0
20230712,181500,681790040,19100,19100,19100,19100,0
20230712,181400,681790040,19100,19100,19100,19100,0
20230712,181300,681790040,19100,19100,19100,19100,0
20230712,181200,681790040,19100,19100,19100,19100,0
20230712,181100,681790040,19100,19100,19100,19100,0
20230712,181000,681790040,19100,19100,19100,19100,0
20230712,180900,681790040,19100,19100,19100,19100,0
20230712,180800,681790040,19100,19100,19100,19100,0
20230712,180700,681790040,19100,19100,19100,19100,0
20230712,180600,681790040,19100,19100,19100,19100,1107
20230712,180500,681790040,19100,19100,19100,19100,0
20230712,180400,681790040,19100,19100,19100,19100,0
20230712,180300,681790040,19100,19100,19100,19100,0
20230712,180200,681790040,19100,19100,19100,19100,0
20230712,180100,681790040,19100,19100,19100,19100,0
20230712,180000,681790040,19100,19100,19100,19100,0
20230712,175900,681790040,19100,19100,19100,19100,0
20230712,175800,681790040,19100,19100,19100,19100,0
20230712,175700,681790040,19100,19100,19100,19100,0
20230712,175600,681790040,19100,19100,19100,19100,0
20230712,175500,681790040,19100,19100,19100,19100,0
20230712,175400,681790040,19100,19100,19100,19100,0
20230712,175300,681790040,19100,19100,19100,19100,0
20230712,175200,681790040,19100,19100,19100,19100,0
20230712,175100,681790040,19100,19100,19100,19100,0
20230712,175000,681790040,19100,19100,19100,19100,0
20230712,174900,681790040,19100,19100,19100,19100,0
20230712,174800,681790040,19100,19100,19100,19100,0
20230712,174700,681790040,19100,19100,19100,19100,0
20230712,174600,681790040,19100,19100,19100,19100,0
20230712,174500,681790040,19100,19100,19100,19100,0
20230712,174400,681790040,19100,19100,19100,19100,0
20230712,174300,681790040,19100,19100,19100,19100,0
20230712,174200,681790040,19100,19100,19100,19100,0
20230712,174100,681790040,19100,19100,19100,19100,0
20230712,174000,681790040,19100,19100,19100,19100,0
20230712,173900,681790040,19100,19100,19100,19100,0
20230712,173800,681790040,19100,19100,19100,19100,0
20230712,173700,681790040,19100,19100,19100,19100,0
20230712,173600,681790040,19100,19100,19100,19100,1107
20230712,173500,681790040,19100,19100,19100,19100,0
20230712,173400,681790040,19100,19100,19100,19100,0
20230712,173300,681790040,19100,19100,19100,19100,0
20230712,173200,681790040,19100,19100,19100,19100,0
20230712,173100,681790040,19100,19100,19100,19100,0
20230712,173000,681790040,19100,19100,19100,19100,0
20230712,172900,681790040,19100,19100,19100,19100,0
20230712,172800,681790040,19100,19100,19100,19100,0
20230712,172700,681790040,19100,19100,19100,19100,0
20230712,172600,681790040,19100,19100,19100,19100,0
20230712,172500,681790040,19100,19100,19100,19100,0
20230712,172400,681790040,19100,19100,19100,19100,0
20230712,172300,681790040,19100,19100,19100,19100,0
20230712,172200,681790040,19100,19100,19100,19100,0
20230712,172100,681790040,19100,19100,19100,19100,0
20230712,172000,681790040,19100,19100,19100,19100,0
20230712,171900,681790040,19100,19100,19100,19100,0
20230712,171800,681790040,19100,19100,19100,19100,0
20230712,171700,681790040,19100,19100,19100,19100,0
20230712,171600,681790040,19100,19100,19100,19100,0
20230712,171500,681790040,19100,19100,19100,19100,0
20230712,171400,681790040,19100,19100,19100,19100,0
20230712,171300,681790040,19100,19100,19100,19100,0
20230712,171200,681790040,19100,19100,19100,19100,0
20230712,171100,681790040,19100,19100,19100,19100,0
20230712,171000,681790040,19100,19100,19100,19100,0
20230712,170900,681790040,19100,19100,19100,19100,0
20230712,170800,681790040,19100,19100,19100,19100,0
20230712,170700,681790040,19100,19100,19100,19100,0
20230712,170600,681790040,19100,19100,19100,19100,1107
20230712,170500,681790040,19100,19100,19100,19100,0
20230712,170400,681790040,19100,19100,19100,19100,0
20230712,170300,681790040,19100,19100,19100,19100,0
20230712,170200,681790040,19100,19100,19100,19100,0
20230712,170100,681790040,19100,19100,19100,19100,0
20230712,170000,681790040,19100,19100,19100,19100,0
20230712,165900,681790040,19100,19100,19100,19100,0
20230712,165800,681790040,19100,19100,19100,19100,0
20230712,165700,681790040,19100,19100,19100,19100,0
20230712,165600,681790040,19100,19100,19100,19100,0
20230712,165500,681790040,19100,19100,19100,19100,0
20230712,165400,681790040,19100,19100,19100,19100,0
20230712,165300,681790040,19100,19100,19100,19100,0
20230712,165200,681790040,19100,19100,19100,19100,0
20230712,165100,681790040,19100,19100,19100,19100,0
20230712,165000,681790040,19100,19100,19100,19100,0
20230712,164900,681790040,19100,19100,19100,19100,0
20230712,164800,681790040,19100,19100,19100,19100,0
20230712,164700,681790040,19100,19100,19100,19100,0
20230712,164600,681790040,19100,19100,19100,19100,0
20230712,164500,681790040,19100,19100,19100,19100,0
20230712,164400,681790040,19100,19100,19100,19100,0
20230712,164300,681790040,19100,19100,19100,19100,0
20230712,164200,681790040,19100,19100,19100,19100,0
20230712,164100,681790040,19100,19100,19100,19100,0
20230712,164000,681790040,19100,19100,19100,19100,0
20230712,163900,681790040,19100,19100,19100,19100,0
20230712,163800,681790040,19100,19100,19100,19100,0
20230712,163700,681790040,19100,19100,19100,19100,0
20230712,163600,681790040,19100,19100,19100,19100,1107
20230712,163500,681790040,19100,19100,19100,19100,0
20230712,163400,681790040,19100,19100,19100,19100,0
20230712,163300,681790040,19100,19100,19100,19100,0
20230712,163200,681790040,19100,19100,19100,19100,0
20230712,163100,681790040,19100,19100,19100,19100,0
20230712,163000,681790040,19100,19100,19100,19100,0
20230712,162900,681790040,19100,19100,19100,19100,0
20230712,162800,681790040,19100,19100,19100,19100,0
20230712,162700,681790040,19100,19100,19100,19100,0
20230712,162600,681790040,19100,19100,19100,19100,0
20230712,162500,681790040,19100,19100,19100,19100,0
20230712,162400,681790040,19100,19100,19100,19100,0
20230712,162300,681790040,19100,19100,19100,19100,0
20230712,162200,681790040,19100,19100,19100,19100,0
20230712,162100,681790040,19100,19100,19100,19100,0
20230712,162000,681790040,19100,19100,19100,19100,0
20230712,161900,681790040,19100,19100,19100,19100,0
20230712,161800,681790040,19100,19100,19100,19100,0
20230712,161700,681790040,19100,19100,19100,19100,0
20230712,161600,681790040,19100,19100,19100,19100,0
20230712,161500,681790040,19100,19100,19100,19100,0
20230712,161400,681790040,19100,19100,19100,19100,0
20230712,161300,681790040,19100,19100,19100,19100,0
20230712,161200,681790040,19100,19100,19100,19100,0
20230712,161100,681790040,19100,19100,19100,19100,0
20230712,161000,681790040,19100,19100,19100,19100,0
20230712,160900,681790040,19100,19100,19100,19100,0
20230712,160800,681790040,19100,19100,19100,19100,0
20230712,160700,681790040,19100,19100,19100,19100,0
20230712,160600,681790040,19100,19100,19100,19100,1107
20230712,160500,681790040,19100,19100,19100,19100,0
20230712,160400,681790040,19100,19100,19100,19100,0
20230712,160300,681790040,19100,19100,19100,19100,0
20230712,160200,681790040,19100,19100,19100,19100,0
20230712,160100,681790040,19100,19100,19100,19100,0
20230712,160000,681790040,19100,19100,19100,19100,0
20230712,155900,681790040,19100,19100,19100,19100,0
20230712,155800,681790040,19100,19100,19100,19100,0
20230712,155700,681790040,19100,19100,19100,19100,0
20230712,155600,681790040,19100,19100,19100,19100,0
20230712,155500,681790040,19100,19100,19100,19100,0
20230712,155400,681790040,19100,19100,19100,19100,0
20230712,155300,681790040,19100,19100,19100,19100,0
20230712,155200,681790040,19100,19100,19100,19100,0
20230712,155100,681790040,19100,19100,19100,19100,0
20230712,155000,681790040,19100,19100,19100,19100,0
20230712,154900,681790040,19100,19100,19100,19100,0
20230712,154800,681790040,19100,19100,19100,19100,0
20230712,154700,681790040,19100,19100,19100,19100,0
20230712,154600,681790040,19100,19100,19100,19100,0
20230712,154500,681790040,19100,19100,19100,19100,0
20230712,154400,681790040,19100,19100,19100,19100,0
20230712,154300,681790040,19100,19100,19100,19100,0
20230712,154200,681790040,19100,19100,19100,19100,0
20230712,154100,681790040,19100,19100,19100,19100,0
20230712,154000,681790040,19100,19100,19100,19100,0
20230712,153900,681790040,19100,19100,19100,19100,0
20230712,153800,681790040,19100,19100,19100,19100,0
20230712,153700,681790040,19100,19100,19100,19100,0
20230712,153600,681790040,19100,19100,19100,19100,1107
20230712,153500,681790040,19100,19100,19100,19100,0
20230712,153400,681790040,19100,19100,19100,19100,0
20230712,153300,681790040,19100,19100,19100,19100,0
20230712,153200,681790040,19100,19100,19100,19100,0
20230712,153100,681790040,19100,19100,19100,19100,0
20230712,153000,681790040,19100,19100,19100,19100,1107
20230712,152900,660646340,19020,19020,19020,19020,0
20230712,152800,660646340,19020,19020,19020,19020,0
20230712,152700,660646340,19020,19020,19020,19020,0
20230712,152600,660646340,19020,19020,19020,19020,0
20230712,152500,660646340,19020,19020,19020,19020,0
20230712,152400,660646340,19020,19020,19020,19020,0
20230712,152300,660646340,19020,19020,19020,19020,0
20230712,152200,660646340,19020,19020,19020,19020,0
20230712,152100,660646340,19020,19020,19020,19020,0
20230712,152000,660646340,19020,19020,19020,19020,0
20230712,151900,660646340,19020,19020,19020,19020,100
20230712,151800,658744340,19020,19020,19020,19020,69
20230712,151700,657431960,19040,19050,19050,19040,41
20230712,151600,656651300,19050,19050,19050,19050,4
20230712,151500,656575100,19050,19050,19050,19050,4
20230712,151400,656498900,19050,19050,19050,19050,0
20230712,151300,656498900,19050,19050,19050,19050,0
20230712,151200,656498900,19050,19050,19050,19050,0
20230712,151100,656498900,19050,19050,19050,19050,0
20230712,151000,656498900,19050,19060,19060,19050,282
20230712,150900,651125380,19060,19060,19060,19060,50
20230712,150800,650172380,19050,19050,19050,19050,0
20230712,150700,650172380,19050,19050,19050,19050,37
20230712,150600,649467530,19060,19060,19060,19060,0
20230712,150500,649467530,19060,19060,19060,19060,0
20230712,150400,649467530,19060,19060,19060,19060,42
20230712,150300,648667010,19070,19070,19070,19070,0
20230712,150200,648667010,19070,19070,19070,19070,6
20230712,150100,648552590,19060,19070,19070,19060,42
20230712,150000,647752010,19050,19050,19050,19050,1
20230712,145900,647732960,19080,19080,19080,19080,52
20230712,145800,646740800,19070,19070,19070,19070,41
20230712,145700,645958930,19050,19050,19050,19050,10
20230712,145600,645768430,19100,19100,19100,19100,0
20230712,145500,645768430,19100,19100,19100,19100,0
20230712,145400,645768430,19100,19100,19100,19100,0
20230712,145300,645768430,19100,19070,19100,19070,1214
20230712,145200,622589810,19070,19070,19070,19070,0
20230712,145100,622589810,19070,19070,19070,19070,0
20230712,145000,622589810,19070,19070,19070,19070,0
20230712,144900,622589810,19070,19070,19070,19070,0
20230712,144800,622589810,19070,19070,19070,19070,39
20230712,144700,621846080,19070,19050,19070,19050,1124
20230712,144600,600423660,19040,19040,19040,19040,0
20230712,144500,600423660,19040,19030,19040,19030,82
20230712,144400,598862770,19030,19030,19030,19030,1
20230712,144300,598843740,19030,19030,19030,19030,0
20230712,144200,598843740,19030,19030,19030,19030,42
20230712,144100,598044480,19030,19030,19030,19030,35
20230712,144000,597378430,19020,19020,19020,19020,0
20230712,143900,597378430,19020,19020,19020,19020,920
20230712,143800,579880030,19030,19030,19030,19030,0
20230712,143700,579880030,19030,19030,19030,19030,0
20230712,143600,579880030,19030,19030,19030,19030,23
20230712,143500,579442340,19030,19030,19030,19030,0
20230712,143400,579442340,19030,19030,19030,19030,18
20230712,143300,579099800,19050,19050,19050,19050,0
20230712,143200,579099800,19050,19050,19050,19050,0
20230712,143100,579099800,19050,19060,19060,19050,31
20230712,143000,578509040,19060,19060,19060,19060,30
20230712,142900,577937240,19050,19050,19050,19050,66
20230712,142800,576679940,19050,19050,19050,19050,0
20230712,142700,576679940,19050,19050,19050,19050,0
20230712,142600,576679940,19050,19050,19050,19050,10
20230712,142500,576489440,19050,19050,19050,19050,0
20230712,142400,576489440,19050,19030,19050,19030,25
20230712,142300,576013510,19040,19030,19040,19030,364
20230712,142200,569082960,19030,19020,19030,19020,49
20230712,142100,568150880,19020,19020,19020,19020,0
20230712,142000,568150880,19020,19010,19020,19010,170
20230712,141900,564917490,19010,19010,19010,19010,0
20230712,141800,564917490,19010,19000,19010,19000,107
20230712,141700,562883810,19000,19000,19000,19000,39
20230712,141600,562142810,18990,18990,18990,18990,24
20230712,141500,561687050,18980,18980,18980,18980,40
20230712,141400,560927850,18990,18990,18990,18990,0
20230712,141300,560927850,18990,18990,18990,18990,0
20230712,141200,560927850,18990,18990,18990,18990,14
20230712,141100,560661990,18990,18990,18990,18990,16
20230712,141000,560358150,18990,18990,18990,18990,23
20230712,140900,559921380,18990,18990,18990,18990,6
20230712,140800,559807440,18990,18990,18990,18990,3
20230712,140700,559750470,18980,18980,18980,18980,38
20230712,140600,559029230,18990,18990,18990,18990,29
20230712,140500,558478520,18990,18990,18990,18990,0
20230712,140400,558478520,18990,18990,18990,18980,43
20230712,140300,557662360,18980,18980,18980,18980,0
20230712,140200,557662360,18980,18980,18980,18980,0
20230712,140100,557662360,18980,18980,18980,18980,37
20230712,140000,556960100,18980,18980,18980,18980,0
20230712,135900,556960100,18980,18980,18980,18980,0
20230712,135800,556960100,18980,18980,18980,18980,150
20230712,135700,554113100,18980,18990,18990,18980,750
20230712,135600,539875770,18990,18990,18990,18990,38
20230712,135500,539154150,19000,19000,19000,19000,20
20230712,135400,538774150,19010,19010,19010,19010,0
20230712,135300,538774150,19010,19010,19010,19010,0
20230712,135200,538774150,19010,19010,19010,19010,0
20230712,135100,538774150,19010,18990,19010,18990,670
20230712,135000,526044010,18990,18990,18990,18990,5
20230712,134900,525949060,19000,19000,19000,19000,55
20230712,134800,524904060,19000,18990,19000,18990,100
20230712,134700,523004470,18990,18990,18990,18990,0
20230712,134600,523004470,18990,18990,18990,18990,0
20230712,134500,523004470,18990,18990,18990,18990,36
20230712,134400,522320830,19000,18990,19000,18990,2
20230712,134300,522282840,18990,18990,18990,18990,0
20230712,134200,522282840,18990,18980,18990,18980,58
20230712,134100,521181820,18990,18990,18990,18990,816
20230712,134000,505685980,18990,18990,18990,18990,38
20230712,133900,504964360,19000,19000,19000,19000,0
20230712,133800,504964360,19000,19000,19000,19000,0
20230712,133700,504964360,19000,19000,19000,19000,34
20230712,133600,504318360,19000,19000,19000,19000,16
20230712,133500,504014360,19000,19000,19000,19000,0
20230712,133400,504014360,19000,19000,19000,19000,20
20230712,133300,503634360,19010,19010,19010,19010,0
20230712,133200,503634360,19010,19010,19010,19010,0
20230712,133100,503634360,19010,19000,19010,19000,1229
20230712,133000,480271520,18990,18990,18990,18990,0
20230712,132900,480271520,18990,18990,18990,18990,37
20230712,132800,479568890,18990,18990,18990,18990,0
20230712,132700,479568890,18990,18990,18990,18990,0
20230712,132600,479568890,18990,19000,19000,18990,78
20230712,132500,478087300,18990,18990,18990,18990,0
20230712,132400,478087300,18990,18990,18990,18990,0
20230712,132300,478087300,18990,19000,19000,18990,39
20230712,132200,477346670,19000,19000,19000,19000,0
20230712,132100,477346670,19000,18990,19000,18990,42
20230712,132000,476549070,18990,18990,18990,18990,0
20230712,131900,476549070,18990,18990,18990,18990,1
20230712,131800,476530080,18990,18990,18990,18990,37
20230712,131700,475827450,19000,19000,19000,19000,0
20230712,131600,475827450,19000,19000,19000,19000,50
20230712,131500,474877450,18990,18990,18990,18990,39
20230712,131400,474136840,18990,18990,18990,18990,0
20230712,131300,474136840,18990,18990,18990,18990,0
20230712,131200,474136840,18990,18990,18990,18990,39
20230712,131100,473396230,19000,18990,19000,18990,4
20230712,131000,473320240,18990,18990,18990,18990,42
20230712,130900,472522660,18990,18990,18990,18990,0
20230712,130800,472522660,18990,18990,18990,18990,0
20230712,130700,472522660,18990,18990,18990,18990,36
20230712,130600,471839020,18990,18990,18990,18990,0
20230712,130500,471839020,18990,18990,18990,18990,2
20230712,130400,471801040,18990,19000,19000,18990,41
20230712,130300,471022420,18990,18990,18990,18990,3
20230712,130200,470965450,18990,18990,18990,18990,39
20230712,130100,470224840,19000,19000,19000,19000,0
20230712,130000,470224840,19000,19000,19000,19000,0
20230712,125900,470224840,19000,19000,19000,19000,21
20230712,125800,469825840,19000,19000,19000,19000,29
20230712,125700,469274840,18990,18990,18990,18990,0
20230712,125600,469274840,18990,18990,18990,18990,54
20230712,125500,468249380,19000,19000,19000,19000,0
20230712,125400,468249380,19000,19000,19000,19000,0
20230712,125300,468249380,19000,19010,19010,19000,374
20230712,125200,461139760,19000,19000,19000,19000,0
20230712,125100,461139760,19000,19000,19000,19000,37
20230712,125000,460436760,19000,19000,19000,19000,0
20230712,124900,460436760,19000,19000,19000,19000,0
20230712,124800,460436760,19000,18980,19000,18980,239
20230712,124700,455897040,18980,18980,18980,18980,0
20230712,124600,455897040,18980,18970,18980,18970,778
20230712,124500,441130990,18970,18970,18970,18970,0
20230712,124400,441130990,18970,18970,18970,18970,0
20230712,124300,441130990,18970,18970,18970,18970,41
20230712,124200,440353220,18980,18980,18980,18980,40
20230712,124100,439594020,18970,18960,18970,18960,95
20230712,124000,437791970,18960,18960,18960,18960,37
20230712,123900,437090450,18960,18960,18960,18960,0
20230712,123800,437090450,18960,18960,18960,18960,0
20230712,123700,437090450,18960,18960,18960,18960,39
20230712,123600,436351010,18950,18950,18950,18950,0
20230712,123500,436351010,18950,18950,18950,18950,300
20230712,123400,430666010,18960,18960,18960,18960,41
20230712,123300,429888650,18960,18960,18960,18960,9
20230712,123200,429718010,18960,18950,18960,18950,61
20230712,123100,428561860,18950,18950,18950,18950,0
20230712,123000,428561860,18950,18950,18950,18950,0
20230712,122900,428561860,18950,18950,18950,18950,37
20230712,122800,427860710,18960,18960,18960,18960,0
20230712,122700,427860710,18960,18960,18960,18960,0
20230712,122600,427860710,18960,18960,18960,18960,11
20230712,122500,427652150,18960,18960,18960,18960,0
20230712,122400,427652150,18960,18960,18960,18960,23
20230712,122300,427216070,18960,18970,18970,18960,19
20230712,122200,426855790,18970,18970,18970,18970,7
20230712,122100,426723000,18960,18960,18960,18960,41
20230712,122000,425945640,18970,18970,18970,18970,11
20230712,121900,425736970,18960,18960,18960,18960,0
20230712,121800,425736970,18960,18970,18970,18960,38
20230712,121700,425016480,18960,18960,18960,18960,0
20230712,121600,425016480,18960,18960,18960,18960,0
20230712,121500,425016480,18960,18970,18970,18960,50
20230712,121400,424068400,18960,18960,18960,18960,10
20230712,121300,423878800,18960,18960,18960,18960,36
20230712,121200,423196240,18960,18960,18960,18960,0
20230712,121100,423196240,18960,18960,18960,18960,10
20230712,121000,423006640,18960,18960,18960,18960,104
20230712,120900,421034800,18960,18960,18960,18960,0
20230712,120800,421034800,18960,18960,18960,18960,0
20230712,120700,421034800,18960,18960,18960,18960,38
20230712,120600,420314320,18960,18960,18960,18960,0
20230712,120500,420314320,18960,18960,18960,18960,0
20230712,120400,420314320,18960,18960,18960,18960,39
20230712,120300,419574880,18960,18960,18960,18960,0
20230712,120200,419574880,18960,18960,18960,18960,39
20230712,120100,418835440,18960,18960,18960,18960,0
20230712,120000,418835440,18960,18960,18960,18960,0
20230712,115900,418835440,18960,18960,18960,18960,42
20230712,115800,418039120,18960,18960,18960,18960,0
20230712,115700,418039120,18960,18960,18960,18960,0
20230712,115600,418039120,18960,18960,18960,18960,35
20230712,115500,417375520,18960,18960,18960,18960,0
20230712,115400,417375520,18960,18960,18960,18960,43
20230712,115300,416560240,18960,18960,18960,18960,0
20230712,115200,416560240,18960,18960,18960,18960,0
20230712,115100,416560240,18960,18960,18960,18960,50
20230712,115000,415612240,18970,18970,18970,18970,0
20230712,114900,415612240,18970,18970,18970,18970,0
20230712,114800,415612240,18970,18970,18970,18970,42
20230712,114700,414815500,18970,18970,18970,18970,0
20230712,114600,414815500,18970,18970,18970,18970,36
20230712,114500,414132580,18970,18970,18970,18970,0
20230712,114400,414132580,18970,18970,18970,18970,861
20230712,114300,397799410,18960,18960,18960,18960,40
20230712,114200,397041010,18960,18960,18960,18960,0
20230712,114100,397041010,18960,18960,18960,18960,0
20230712,114000,397041010,18960,18960,18960,18960,37
20230712,113900,396339490,18960,18960,18960,18960,0
20230712,113800,396339490,18960,18960,18960,18960,0
20230712,113700,396339490,18960,18960,18960,18960,40
20230712,113600,395581090,18970,18970,18970,18970,0
20230712,113500,395581090,18970,18970,18970,18970,20
20230712,113400,395201690,18980,18980,18980,18980,0
20230712,113300,395201690,18980,18980,18980,18980,0
20230712,113200,395201690,18980,18980,18980,18980,15
20230712,113100,394916990,18990,18990,18990,18990,1
20230712,113000,394898000,18980,18980,18980,18980,30
20230712,112900,394328600,18980,18980,18980,18980,7
20230712,112800,394195740,18980,18980,18980,18980,0
20230712,112700,394195740,18980,18980,18980,18980,0
20230712,112600,394195740,18980,18980,18980,18980,40
20230712,112500,393436540,18980,18980,18980,18980,0
20230712,112400,393436540,18980,18980,18980,18980,38
20230712,112300,392715300,18980,18980,18980,18980,5
20230712,112200,392620400,18980,18980,18980,18980,0
20230712,112100,392620400,18980,18960,18980,18960,935
20230712,112000,374874890,18970,18970,18970,18970,0
20230712,111900,374874890,18970,18970,18970,18970,0
20230712,111800,374874890,18970,18970,18970,18970,38
20230712,111700,374154030,18970,18970,18970,18970,0
20230712,111600,374154030,18970,18970,18970,18970,147
20230712,111500,371365440,18980,18980,18980,18980,0
20230712,111400,371365440,18980,18980,18980,18980,0
20230712,111300,371365440,18980,18980,18980,18980,12
20230712,111200,371137680,18990,18990,18990,18990,0
20230712,111100,371137680,18990,18990,18990,18990,0
20230712,111000,371137680,18990,19030,19030,18990,177
20230712,110900,367774940,19040,19050,19050,19040,485
20230712,110800,358535700,19050,19050,19050,19050,0
20230712,110700,358535700,19050,19050,19050,19050,256
20230712,110600,353658900,19060,19060,19060,19060,2
20230712,110500,353620780,19050,19050,19050,19050,100
20230712,110400,351715780,19050,19060,19060,19050,233
20230712,110300,347276130,19060,19090,19090,19060,58
20230712,110200,346169210,19050,19060,19060,19050,33
20230712,110100,345540450,19110,19110,19110,19110,0
20230712,110000,345540450,19110,19110,19110,19110,17
20230712,105900,345215580,19110,18990,19110,18990,1404
20230712,105800,318492150,18980,18980,18980,18980,12
20230712,105700,318264390,19000,19000,19000,19000,0
20230712,105600,318264390,19000,19000,19000,19000,0
20230712,105500,318264390,19000,18990,19000,18990,2
20230712,105400,318226400,18990,18990,18990,18990,50
20230712,105300,317276900,18980,18980,18980,18980,9
20230712,105200,317106080,19010,19010,19010,19010,0
20230712,105100,317106080,19010,19010,19010,19010,0
20230712,105000,317106080,19010,19010,19010,19010,0
20230712,104900,317106080,19010,19010,19010,19010,0
20230712,104800,317106080,19010,19010,19010,19010,54
20230712,104700,316079540,19030,19030,19030,19030,0
20230712,104600,316079540,19030,19030,19030,19030,0
20230712,104500,316079540,19030,18980,19030,18980,300
20230712,104400,310380120,18970,18900,18970,18900,448
20230712,104300,301893280,18890,18890,18890,18890,40
20230712,104200,301137680,18900,18900,18900,18900,0
20230712,104100,301137680,18900,18890,18900,18890,120
20230712,104000,298870060,18890,18890,18890,18890,0
20230712,103900,298870060,18890,18880,18890,18880,569
20230712,103800,288125010,18880,18880,18880,18880,0
20230712,103700,288125010,18880,18880,18890,18880,49
20230712,103600,287199870,18880,18880,18880,18880,5
20230712,103500,287105470,18880,18880,18880,18880,25
20230712,103400,286633470,18880,18880,18880,18880,12
20230712,103300,286406910,18880,18880,18880,18880,0
20230712,103200,286406910,18880,18880,18880,18880,41
20230712,103100,285632830,18880,18880,18880,18880,0
20230712,103000,285632830,18880,18880,18880,18880,30
20230712,102900,285066430,18880,18880,18880,18880,37
20230712,102800,284367870,18880,18880,18880,18880,0
20230712,102700,284367870,18880,18880,18880,18870,59
20230712,102600,283254080,18890,18890,18890,18890,1
20230712,102500,283235190,18880,18880,18880,18880,0
20230712,102400,283235190,18880,18890,18890,18880,50
20230712,102300,282291090,18890,18890,18890,18890,10
20230712,102200,282102190,18890,18890,18890,18890,5
20230712,102100,282007740,18880,18880,18880,18880,40
20230712,102000,281252540,18880,18880,18880,18880,65
20230712,101900,280025340,18870,18870,18870,18870,30
20230712,101800,279459240,18870,18880,18880,18870,74
20230712,101700,278062490,18880,18880,18880,18880,0
20230712,101600,278062490,18880,18880,18880,18880,0
20230712,101500,278062490,18880,18880,18880,18880,5
20230712,101400,277968090,18890,18890,18890,18890,15
20230712,101300,277684740,18890,18890,18890,18890,22
20230712,101200,277269160,18900,18900,18900,18900,0
20230712,101100,277269160,18900,18900,18900,18900,88
20230712,101000,275605960,18870,18870,18870,18870,0
20230712,100900,275605960,18870,18900,18900,18870,300
20230712,100800,269942620,18910,18910,18910,18910,1
20230712,100700,269923710,18920,18920,18920,18920,5
20230712,100600,269829110,18960,18960,18960,18960,0
20230712,100500,269829110,18960,18960,18960,18960,0
20230712,100400,269829110,18960,18980,18980,18960,70
20230712,100300,268500900,18990,18990,18990,18990,0
20230712,100200,268500900,18990,18990,18990,18990,1
20230712,100100,268481910,18990,19010,19010,18990,24
20230712,100000,268025950,19020,19040,19040,19020,261
20230712,095900,263059220,19030,19040,19040,19030,41
20230712,095800,262278980,19050,19050,19050,19050,12
20230712,095700,262050380,19050,19030,19050,19030,46
20230712,095600,261174890,19040,19050,19050,19040,6
20230712,095500,261060640,19050,19050,19050,19040,127
20230712,095400,258641490,19050,19070,19070,19050,97
20230712,095300,256791980,19070,19120,19120,19070,382
20230712,095200,249503690,19130,19120,19130,19120,383
20230712,095100,242179720,19120,19080,19130,19080,1490
20230712,095000,213698010,19050,19050,19050,19050,170
20230712,094900,210459510,19060,19080,19090,19060,691
20230712,094800,197278760,19090,19010,19090,19000,2097
20230712,094700,157361080,19000,18800,19000,18790,5872
20230712,094600,46345160,18800,18800,18800,18800,37
20230712,094500,45649560,18800,18810,18810,18800,264
20230712,094400,40685130,18810,18810,18810,18810,0
20230712,094300,40685130,18810,18810,18810,18810,42
20230712,094200,39895110,18810,18810,18810,18810,0
20230712,094100,39895110,18810,18810,18810,18810,1
20230712,094000,39876300,18820,18810,18820,18810,41
20230712,093900,39105030,18820,18820,18820,18820,14
20230712,093800,38841550,18810,18810,18810,18810,45
20230712,093700,37995100,18810,18810,18810,18810,2
20230712,093600,37957480,18810,18810,18810,18810,33
20230712,093500,37336750,18810,18820,18820,18810,7
20230712,093400,37205070,18800,18800,18800,18800,306
20230712,093300,31452270,18800,18800,18800,18800,243
20230712,093200,26883870,18810,18830,18830,18810,216
20230712,093100,22820160,18830,18830,18830,18830,2
20230712,093000,22782500,18830,18830,18830,18830,2
20230712,092900,22744840,18830,18830,18830,18830,36
20230712,092800,22066960,18830,18830,18830,18830,0
20230712,092700,22066960,18830,18830,18830,18830,39
20230712,092600,21332590,18840,18840,18840,18840,27
20230712,092500,20823910,18830,18830,18830,18830,1
20230712,092400,20805080,18840,18840,18840,18840,2
20230712,092300,20767400,18840,18840,18840,18840,2
20230712,092200,20729720,18830,18830,18830,18830,5
20230712,092100,20635570,18830,18830,18830,18830,35
20230712,092000,19976520,18820,18830,18840,18820,8
20230712,091900,19825860,18830,18850,18850,18830,133
20230712,091800,17320730,18850,18850,18850,18850,1
20230712,091700,17301880,18840,18840,18840,18840,53
20230712,091600,16303360,18840,18840,18840,18840,37
20230712,091500,15606280,18840,18840,18840,18840,30
20230712,091400,15041080,18840,18850,18850,18840,48
20230712,091300,14136450,18850,18850,18850,18850,40
20230712,091200,13382450,18850,18850,18860,18850,15
20230712,091100,13099680,18860,18860,18860,18860,33
20230712,091000,12477300,18860,18870,18870,18860,47
20230712,090900,11590660,18880,18940,18940,18880,460
20230712,090800,2904390,18940,18940,18940,18940,2
20230712,090700,2866510,18950,18950,18950,18950,0
20230712,090600,2866510,18950,18960,18960,18950,5
20230712,090500,2771730,18970,18980,18980,18970,10
20230712,090400,2581980,18980,18980,18980,18980,0
20230712,090300,2581980,18980,18980,18980,18980,0
20230712,090200,2581980,18980,18980,18980,18970,102
20230712,090100,646030,18970,18980,18990,18960,10
20230712,090000,456290,19090,18980,19090,18980,24