KissMeData/001260/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,183300,302370750,9900,9900,9900,9900,1158
20230721,183200,302370750,9900,9900,9900,9900,0
20230721,183100,302370750,9900,9900,9900,9900,0
20230721,183000,302370750,9900,9900,9900,9900,0
20230721,182900,302370750,9900,9900,9900,9900,0
20230721,182800,302370750,9900,9900,9900,9900,0
20230721,182700,302370750,9900,9900,9900,9900,0
20230721,182600,302370750,9900,9900,9900,9900,0
20230721,182500,302370750,9900,9900,9900,9900,0
20230721,182400,302370750,9900,9900,9900,9900,0
20230721,182300,302370750,9900,9900,9900,9900,0
20230721,182200,302370750,9900,9900,9900,9900,0
20230721,182100,302370750,9900,9900,9900,9900,0
20230721,182000,302370750,9900,9900,9900,9900,0
20230721,181900,302370750,9900,9900,9900,9900,0
20230721,181800,302370750,9900,9900,9900,9900,0
20230721,181700,302370750,9900,9900,9900,9900,0
20230721,181600,302370750,9900,9900,9900,9900,0
20230721,181500,302370750,9900,9900,9900,9900,0
20230721,181400,302370750,9900,9900,9900,9900,0
20230721,181300,302370750,9900,9900,9900,9900,0
20230721,181200,302370750,9900,9900,9900,9900,0
20230721,181100,302370750,9900,9900,9900,9900,0
20230721,181000,302370750,9900,9900,9900,9900,0
20230721,180900,302370750,9900,9900,9900,9900,0
20230721,180800,302370750,9900,9900,9900,9900,0
20230721,180700,302370750,9900,9900,9900,9900,0
20230721,180600,302370750,9900,9900,9900,9900,0
20230721,180500,302370750,9900,9900,9900,9900,0
20230721,180400,302370750,9900,9900,9900,9900,0
20230721,180300,302370750,9900,9900,9900,9900,1158
20230721,180200,302370750,9900,9900,9900,9900,0
20230721,180100,302370750,9900,9900,9900,9900,0
20230721,180000,302370750,9900,9900,9900,9900,0
20230721,175900,302370750,9900,9900,9900,9900,0
20230721,175800,302370750,9900,9900,9900,9900,0
20230721,175700,302370750,9900,9900,9900,9900,0
20230721,175600,302370750,9900,9900,9900,9900,0
20230721,175500,302370750,9900,9900,9900,9900,0
20230721,175400,302370750,9900,9900,9900,9900,0
20230721,175300,302370750,9900,9900,9900,9900,0
20230721,175200,302370750,9900,9900,9900,9900,0
20230721,175100,302370750,9900,9900,9900,9900,0
20230721,175000,302370750,9900,9900,9900,9900,0
20230721,174900,302370750,9900,9900,9900,9900,0
20230721,174800,302370750,9900,9900,9900,9900,0
20230721,174700,302370750,9900,9900,9900,9900,0
20230721,174600,302370750,9900,9900,9900,9900,0
20230721,174500,302370750,9900,9900,9900,9900,0
20230721,174400,302370750,9900,9900,9900,9900,0
20230721,174300,302370750,9900,9900,9900,9900,0
20230721,174200,302370750,9900,9900,9900,9900,0
20230721,174100,302370750,9900,9900,9900,9900,0
20230721,174000,302370750,9900,9900,9900,9900,0
20230721,173900,302370750,9900,9900,9900,9900,0
20230721,173800,302370750,9900,9900,9900,9900,0
20230721,173700,302370750,9900,9900,9900,9900,0
20230721,173600,302370750,9900,9900,9900,9900,0
20230721,173500,302370750,9900,9900,9900,9900,0
20230721,173400,302370750,9900,9900,9900,9900,0
20230721,173300,302370750,9900,9900,9900,9900,1158
20230721,173200,302370750,9900,9900,9900,9900,0
20230721,173100,302370750,9900,9900,9900,9900,0
20230721,173000,302370750,9900,9900,9900,9900,0
20230721,172900,302370750,9900,9900,9900,9900,0
20230721,172800,302370750,9900,9900,9900,9900,0
20230721,172700,302370750,9900,9900,9900,9900,0
20230721,172600,302370750,9900,9900,9900,9900,0
20230721,172500,302370750,9900,9900,9900,9900,0
20230721,172400,302370750,9900,9900,9900,9900,0
20230721,172300,302370750,9900,9900,9900,9900,0
20230721,172200,302370750,9900,9900,9900,9900,0
20230721,172100,302370750,9900,9900,9900,9900,0
20230721,172000,302370750,9900,9900,9900,9900,0
20230721,171900,302370750,9900,9900,9900,9900,0
20230721,171800,302370750,9900,9900,9900,9900,0
20230721,171700,302370750,9900,9900,9900,9900,0
20230721,171600,302370750,9900,9900,9900,9900,0
20230721,171500,302370750,9900,9900,9900,9900,0
20230721,171400,302370750,9900,9900,9900,9900,0
20230721,171300,302370750,9900,9900,9900,9900,0
20230721,171200,302370750,9900,9900,9900,9900,0
20230721,171100,302370750,9900,9900,9900,9900,0
20230721,171000,302370750,9900,9900,9900,9900,0
20230721,170900,302370750,9900,9900,9900,9900,0
20230721,170800,302370750,9900,9900,9900,9900,0
20230721,170700,302370750,9900,9900,9900,9900,0
20230721,170600,302370750,9900,9900,9900,9900,0
20230721,170500,302370750,9900,9900,9900,9900,0
20230721,170400,302370750,9900,9900,9900,9900,0
20230721,170300,302370750,9900,9900,9900,9900,1158
20230721,170200,302370750,9900,9900,9900,9900,0
20230721,170100,302370750,9900,9900,9900,9900,0
20230721,170000,302370750,9900,9900,9900,9900,0
20230721,165900,302370750,9900,9900,9900,9900,0
20230721,165800,302370750,9900,9900,9900,9900,0
20230721,165700,302370750,9900,9900,9900,9900,0
20230721,165600,302370750,9900,9900,9900,9900,0
20230721,165500,302370750,9900,9900,9900,9900,0
20230721,165400,302370750,9900,9900,9900,9900,0
20230721,165300,302370750,9900,9900,9900,9900,0
20230721,165200,302370750,9900,9900,9900,9900,0
20230721,165100,302370750,9900,9900,9900,9900,0
20230721,165000,302370750,9900,9900,9900,9900,0
20230721,164900,302370750,9900,9900,9900,9900,0
20230721,164800,302370750,9900,9900,9900,9900,0
20230721,164700,302370750,9900,9900,9900,9900,0
20230721,164600,302370750,9900,9900,9900,9900,0
20230721,164500,302370750,9900,9900,9900,9900,0
20230721,164400,302370750,9900,9900,9900,9900,0
20230721,164300,302370750,9900,9900,9900,9900,0
20230721,164200,302370750,9900,9900,9900,9900,0
20230721,164100,302370750,9900,9900,9900,9900,0
20230721,164000,302370750,9900,9900,9900,9900,0
20230721,163900,302370750,9900,9900,9900,9900,0
20230721,163800,302370750,9900,9900,9900,9900,0
20230721,163700,302370750,9900,9900,9900,9900,0
20230721,163600,302370750,9900,9900,9900,9900,0
20230721,163500,302370750,9900,9900,9900,9900,0
20230721,163400,302370750,9900,9900,9900,9900,0
20230721,163300,302370750,9900,9900,9900,9900,1158
20230721,163200,302370750,9900,9900,9900,9900,0
20230721,163100,302370750,9900,9900,9900,9900,0
20230721,163000,302370750,9900,9900,9900,9900,0
20230721,162900,302370750,9900,9900,9900,9900,0
20230721,162800,302370750,9900,9900,9900,9900,0
20230721,162700,302370750,9900,9900,9900,9900,0
20230721,162600,302370750,9900,9900,9900,9900,0
20230721,162500,302370750,9900,9900,9900,9900,0
20230721,162400,302370750,9900,9900,9900,9900,0
20230721,162300,302370750,9900,9900,9900,9900,0
20230721,162200,302370750,9900,9900,9900,9900,0
20230721,162100,302370750,9900,9900,9900,9900,0
20230721,162000,302370750,9900,9900,9900,9900,0
20230721,161900,302370750,9900,9900,9900,9900,0
20230721,161800,302370750,9900,9900,9900,9900,0
20230721,161700,302370750,9900,9900,9900,9900,0
20230721,161600,302370750,9900,9900,9900,9900,0
20230721,161500,302370750,9900,9900,9900,9900,0
20230721,161400,302370750,9900,9900,9900,9900,0
20230721,161300,302370750,9900,9900,9900,9900,0
20230721,161200,302370750,9900,9900,9900,9900,0
20230721,161100,302370750,9900,9900,9900,9900,0
20230721,161000,302370750,9900,9900,9900,9900,0
20230721,160900,302370750,9900,9900,9900,9900,0
20230721,160800,302370750,9900,9900,9900,9900,0
20230721,160700,302370750,9900,9900,9900,9900,0
20230721,160600,302370750,9900,9900,9900,9900,0
20230721,160500,302370750,9900,9900,9900,9900,0
20230721,160400,302370750,9900,9900,9900,9900,0
20230721,160300,302370750,9900,9900,9900,9900,1158
20230721,160200,302370750,9900,9900,9900,9900,0
20230721,160100,302370750,9900,9900,9900,9900,0
20230721,160000,302370750,9900,9900,9900,9900,0
20230721,155900,302370750,9900,9900,9900,9900,0
20230721,155800,302370750,9900,9900,9900,9900,0
20230721,155700,302370750,9900,9900,9900,9900,0
20230721,155600,302370750,9900,9900,9900,9900,0
20230721,155500,302370750,9900,9900,9900,9900,0
20230721,155400,302370750,9900,9900,9900,9900,0
20230721,155300,302370750,9900,9900,9900,9900,0
20230721,155200,302370750,9900,9900,9900,9900,0
20230721,155100,302370750,9900,9900,9900,9900,0
20230721,155000,302370750,9900,9900,9900,9900,0
20230721,154900,302370750,9900,9900,9900,9900,0
20230721,154800,302370750,9900,9900,9900,9900,0
20230721,154700,302370750,9900,9900,9900,9900,0
20230721,154600,302370750,9900,9900,9900,9900,0
20230721,154500,302370750,9900,9900,9900,9900,0
20230721,154400,302370750,9900,9900,9900,9900,0
20230721,154300,302370750,9900,9900,9900,9900,0
20230721,154200,302370750,9900,9900,9900,9900,0
20230721,154100,302370750,9900,9900,9900,9900,0
20230721,154000,302370750,9900,9900,9900,9900,0
20230721,153900,302370750,9900,9900,9900,9900,0
20230721,153800,302370750,9900,9900,9900,9900,0
20230721,153700,302370750,9900,9900,9900,9900,0
20230721,153600,302370750,9900,9900,9900,9900,0
20230721,153500,302370750,9900,9900,9900,9900,0
20230721,153400,302370750,9900,9900,9900,9900,0
20230721,153300,302370750,9900,9900,9900,9900,1158
20230721,153200,302370750,9900,9900,9900,9900,0
20230721,153100,302370750,9900,9900,9900,9900,0
20230721,153000,302370750,9900,9900,9900,9900,1158
20230721,152900,290906550,9860,9860,9860,9860,0
20230721,152800,290906550,9860,9860,9860,9860,0
20230721,152700,290906550,9860,9860,9860,9860,0
20230721,152600,290906550,9860,9860,9860,9860,0
20230721,152500,290906550,9860,9860,9860,9860,0
20230721,152400,290906550,9860,9860,9860,9860,0
20230721,152300,290906550,9860,9860,9860,9860,0
20230721,152200,290906550,9860,9860,9860,9860,0
20230721,152100,290906550,9860,9860,9860,9860,0
20230721,152000,290906550,9860,9860,9860,9860,0
20230721,151900,290906550,9860,9830,9870,9830,45
20230721,151800,290462840,9830,9820,9830,9820,76
20230721,151700,289716510,9830,9810,9830,9810,571
20230721,151600,284107110,9810,9810,9810,9810,665
20230721,151500,277583460,9810,9810,9810,9810,495
20230721,151400,272727510,9820,9810,9820,9810,135
20230721,151300,271402110,9810,9810,9810,9810,1
20230721,151200,271392300,9810,9810,9810,9810,2
20230721,151100,271372680,9810,9810,9810,9810,50
20230721,151000,270882180,9810,9820,9820,9810,102
20230721,150900,269881540,9820,9820,9820,9820,50
20230721,150800,269390540,9810,9810,9810,9810,60
20230721,150700,268801940,9810,9810,9810,9810,1
20230721,150600,268792130,9810,9810,9810,9810,0
20230721,150500,268792130,9810,9810,9810,9810,0
20230721,150400,268792130,9810,9810,9810,9810,105
20230721,150300,267762080,9810,9810,9810,9810,50
20230721,150200,267271580,9800,9810,9810,9800,1041
20230721,150100,257065360,9810,9810,9810,9810,500
20230721,150000,252160360,9820,9820,9820,9820,0
20230721,145900,252160360,9820,9820,9820,9820,3
20230721,145800,252130900,9820,9820,9820,9820,20
20230721,145700,251934500,9820,9820,9820,9820,0
20230721,145600,251934500,9820,9820,9820,9820,0
20230721,145500,251934500,9820,9820,9820,9820,10
20230721,145400,251836300,9820,9820,9820,9820,3
20230721,145300,251806840,9810,9810,9810,9810,0
20230721,145200,251806840,9810,9810,9810,9810,0
20230721,145100,251806840,9810,9810,9810,9810,1
20230721,145000,251797030,9810,9810,9810,9810,41
20230721,144900,251394820,9830,9830,9830,9830,25
20230721,144800,251149070,9830,9830,9830,9830,0
20230721,144700,251149070,9830,9830,9830,9830,1
20230721,144600,251139240,9800,9800,9800,9800,0
20230721,144500,251139240,9800,9800,9800,9800,0
20230721,144400,251139240,9800,9800,9800,9800,0
20230721,144300,251139240,9800,9800,9800,9800,444
20230721,144200,246788040,9820,9820,9820,9820,0
20230721,144100,246788040,9820,9820,9820,9820,3
20230721,144000,246758580,9820,9820,9820,9820,0
20230721,143900,246758580,9820,9820,9820,9820,175
20230721,143800,245040080,9830,9830,9830,9830,10
20230721,143700,244941780,9830,9830,9830,9830,60
20230721,143600,244351980,9830,9830,9830,9830,2
20230721,143500,244332320,9830,9830,9830,9830,2
20230721,143400,244312660,9830,9830,9830,9830,0
20230721,143300,244312660,9830,9830,9830,9830,0
20230721,143200,244312660,9830,9830,9830,9830,200
20230721,143100,242346660,9830,9830,9830,9830,0
20230721,143000,242346660,9830,9830,9830,9830,10
20230721,142900,242248360,9830,9830,9830,9830,10
20230721,142800,242150060,9820,9820,9820,9820,0
20230721,142700,242150060,9820,9820,9820,9820,0
20230721,142600,242150060,9820,9810,9820,9810,445
20230721,142500,237781430,9800,9800,9800,9800,0
20230721,142400,237781430,9800,9800,9800,9800,1
20230721,142300,237771630,9810,9810,9810,9810,20
20230721,142200,237575430,9810,9810,9810,9810,11
20230721,142100,237467520,9810,9810,9810,9810,0
20230721,142000,237467520,9810,9810,9810,9810,0
20230721,141900,237467520,9810,9810,9810,9810,1
20230721,141800,237457710,9810,9810,9810,9810,1
20230721,141700,237447900,9830,9830,9830,9830,0
20230721,141600,237447900,9830,9810,9830,9800,454
20230721,141500,232997670,9800,9800,9800,9800,0
20230721,141400,232997670,9800,9800,9800,9800,0
20230721,141300,232997670,9800,9800,9800,9800,1
20230721,141200,232987870,9800,9800,9800,9800,0
20230721,141100,232987870,9800,9800,9800,9800,0
20230721,141000,232987870,9800,9800,9800,9800,0
20230721,140900,232987870,9800,9810,9810,9800,975
20230721,140800,223430020,9810,9810,9810,9810,0
20230721,140700,223430020,9810,9810,9810,9810,0
20230721,140600,223430020,9810,9810,9810,9810,1000
20230721,140500,213620020,9820,9820,9820,9820,0
20230721,140400,213620020,9820,9820,9820,9820,0
20230721,140300,213620020,9820,9820,9820,9820,0
20230721,140200,213620020,9820,9820,9820,9820,58
20230721,140100,213050460,9820,9820,9820,9820,445
20230721,140000,208680560,9820,9820,9840,9820,248
20230721,135900,206245180,9820,9820,9820,9820,13
20230721,135800,206117520,9820,9820,9820,9820,0
20230721,135700,206117520,9820,9820,9820,9820,0
20230721,135600,206117520,9820,9820,9820,9820,0
20230721,135500,206117520,9820,9820,9820,9820,1
20230721,135400,206107700,9830,9830,9830,9830,100
20230721,135300,205124700,9830,9830,9830,9830,3
20230721,135200,205095210,9840,9840,9840,9840,0
20230721,135100,205095210,9840,9830,9840,9820,230
20230721,135000,202835310,9820,9820,9820,9820,0
20230721,134900,202835310,9820,9820,9820,9820,0
20230721,134800,202835310,9820,9820,9820,9820,0
20230721,134700,202835310,9820,9820,9820,9820,0
20230721,134600,202835310,9820,9820,9820,9820,0
20230721,134500,202835310,9820,9820,9820,9820,0
20230721,134400,202835310,9820,9850,9850,9820,105
20230721,134300,201804060,9850,9850,9850,9850,1
20230721,134200,201794210,9850,9850,9850,9850,2
20230721,134100,201774510,9840,9840,9840,9840,0
20230721,134000,201774510,9840,9840,9840,9840,0
20230721,133900,201774510,9840,9840,9840,9840,20
20230721,133800,201577710,9840,9840,9840,9840,0
20230721,133700,201577710,9840,9840,9840,9840,0
20230721,133600,201577710,9840,9840,9840,9840,0
20230721,133500,201577710,9840,9840,9840,9840,1
20230721,133400,201567870,9840,9840,9840,9840,100
20230721,133300,200583870,9840,9840,9840,9840,0
20230721,133200,200583870,9840,9820,9840,9820,4
20230721,133100,200544570,9820,9820,9820,9820,0
20230721,133000,200544570,9820,9820,9820,9820,80
20230721,132900,199758970,9820,9840,9840,9820,173
20230721,132800,198057890,9810,9810,9810,9810,0
20230721,132700,198057890,9810,9810,9810,9810,0
20230721,132600,198057890,9810,9810,9810,9810,0
20230721,132500,198057890,9810,9820,9820,9810,22
20230721,132400,197842050,9820,9850,9850,9820,3
20230721,132300,197812530,9820,9820,9820,9820,20
20230721,132200,197616130,9810,9810,9810,9810,0
20230721,132100,197616130,9810,9810,9810,9810,0
20230721,132000,197616130,9810,9810,9810,9810,500
20230721,131900,192711130,9820,9820,9820,9820,0
20230721,131800,192711130,9820,9820,9820,9820,129
20230721,131700,191444350,9820,9820,9820,9820,0
20230721,131600,191444350,9820,9820,9820,9820,50
20230721,131500,190953350,9820,9820,9820,9820,0
20230721,131400,190953350,9820,9820,9820,9820,0
20230721,131300,190953350,9820,9820,9820,9820,61
20230721,131200,190354330,9820,9820,9820,9820,0
20230721,131100,190354330,9820,9820,9820,9820,10
20230721,131000,190256130,9810,9810,9810,9810,13
20230721,130900,190128600,9820,9820,9820,9820,0
20230721,130800,190128600,9820,9820,9820,9820,0
20230721,130700,190128600,9820,9820,9820,9820,10
20230721,130600,190030400,9880,9880,9880,9880,0
20230721,130500,190030400,9880,9810,9880,9810,1192
20230721,130400,178327240,9820,9820,9820,9820,790
20230721,130300,170569440,9820,9820,9820,9820,0
20230721,130200,170569440,9820,9820,9820,9820,1
20230721,130100,170559620,9820,9820,9820,9820,0
20230721,130000,170559620,9820,9820,9820,9820,0
20230721,125900,170559620,9820,9820,9820,9820,0
20230721,125800,170559620,9820,9820,9820,9820,0
20230721,125700,170559620,9820,9820,9820,9820,0
20230721,125600,170559620,9820,9820,9820,9820,0
20230721,125500,170559620,9820,9820,9820,9820,0
20230721,125400,170559620,9820,9820,9820,9820,0
20230721,125300,170559620,9820,9820,9820,9820,0
20230721,125200,170559620,9820,9820,9820,9820,0
20230721,125100,170559620,9820,9820,9820,9820,0
20230721,125000,170559620,9820,9820,9820,9820,0
20230721,124900,170559620,9820,9820,9820,9820,0
20230721,124800,170559620,9820,9820,9820,9820,0
20230721,124700,170559620,9820,9820,9820,9820,0
20230721,124600,170559620,9820,9820,9820,9820,0
20230721,124500,170559620,9820,9820,9820,9820,0
20230721,124400,170559620,9820,9820,9820,9820,0
20230721,124300,170559620,9820,9820,9820,9820,0
20230721,124200,170559620,9820,9820,9820,9820,0
20230721,124100,170559620,9820,9820,9820,9820,0
20230721,124000,170559620,9820,9820,9820,9820,0
20230721,123900,170559620,9820,9820,9820,9820,5
20230721,123800,170510520,9820,9820,9820,9820,0
20230721,123700,170510520,9820,9820,9820,9820,0
20230721,123600,170510520,9820,9840,9840,9820,400
20230721,123500,166581170,9860,9860,9860,9860,10
20230721,123400,166482570,9840,9840,9840,9840,0
20230721,123300,166482570,9840,9840,9840,9840,0
20230721,123200,166482570,9840,9840,9840,9840,4
20230721,123100,166443210,9830,9830,9830,9830,308
20230721,123000,163415570,9840,9840,9840,9840,75
20230721,122900,162677570,9840,9830,9840,9830,130
20230721,122800,161399370,9840,9840,9840,9840,24
20230721,122700,161163210,9840,9850,9850,9840,1635
20230721,122600,145071810,9850,9850,9850,9850,0
20230721,122500,145071810,9850,9850,9850,9850,60
20230721,122400,144480810,9860,9860,9860,9860,10
20230721,122300,144382210,9860,9860,9860,9860,5
20230721,122200,144332910,9860,9870,9870,9860,375
20230721,122100,140635350,9860,9860,9860,9860,0
20230721,122000,140635350,9860,9860,9860,9860,0
20230721,121900,140635350,9860,9860,9860,9860,0
20230721,121800,140635350,9860,9860,9860,9860,0
20230721,121700,140635350,9860,9860,9860,9860,0
20230721,121600,140635350,9860,9860,9860,9860,0
20230721,121500,140635350,9860,9860,9860,9860,0
20230721,121400,140635350,9860,9860,9860,9860,0
20230721,121300,140635350,9860,9860,9860,9860,120
20230721,121200,139452150,9860,9860,9860,9860,0
20230721,121100,139452150,9860,9860,9860,9860,1
20230721,121000,139442290,9860,9860,9860,9860,0
20230721,120900,139442290,9860,9860,9860,9860,0
20230721,120800,139442290,9860,9860,9860,9860,0
20230721,120700,139442290,9860,9860,9860,9860,0
20230721,120600,139442290,9860,9860,9860,9860,0
20230721,120500,139442290,9860,9900,9900,9860,101
20230721,120400,138445260,9970,9970,9970,9970,0
20230721,120300,138445260,9970,9970,9970,9970,10
20230721,120200,138345560,9960,9960,9960,9960,0
20230721,120100,138345560,9960,9960,9960,9960,310
20230721,120000,135257960,9900,9900,9900,9900,775
20230721,115900,127585460,9890,9890,9890,9890,0
20230721,115800,127585460,9890,9890,9890,9890,50
20230721,115700,127090960,9890,9890,9890,9890,0
20230721,115600,127090960,9890,9890,9890,9890,0
20230721,115500,127090960,9890,9890,9890,9890,505
20230721,115400,122096510,9870,9870,9870,9870,0
20230721,115300,122096510,9870,9870,9870,9870,0
20230721,115200,122096510,9870,9870,9870,9870,0
20230721,115100,122096510,9870,9870,9870,9870,0
20230721,115000,122096510,9870,9870,9870,9870,50
20230721,114900,121603010,9870,9870,9870,9870,0
20230721,114800,121603010,9870,9870,9870,9870,11
20230721,114700,121494440,9860,9860,9860,9860,0
20230721,114600,121494440,9860,9860,9860,9860,0
20230721,114500,121494440,9860,9860,9860,9860,0
20230721,114400,121494440,9860,9860,9860,9860,5
20230721,114300,121445140,9870,9870,9870,9870,0
20230721,114200,121445140,9870,9870,9870,9870,141
20230721,114100,120053470,9870,9870,9870,9870,0
20230721,114000,120053470,9870,9870,9870,9870,0
20230721,113900,120053470,9870,9870,9870,9870,15
20230721,113800,119905420,9870,9870,9870,9870,69
20230721,113700,119224390,9870,9870,9870,9870,0
20230721,113600,119224390,9870,9870,9870,9870,0
20230721,113500,119224390,9870,9870,9870,9870,0
20230721,113400,119224390,9870,9870,9870,9870,0
20230721,113300,119224390,9870,9870,9870,9870,0
20230721,113200,119224390,9870,9870,9870,9870,0
20230721,113100,119224390,9870,9870,9870,9870,0
20230721,113000,119224390,9870,9870,9870,9870,0
20230721,112900,119224390,9870,9870,9870,9870,0
20230721,112800,119224390,9870,9870,9870,9870,0
20230721,112700,119224390,9870,9870,9870,9870,98
20230721,112600,118257130,9870,9870,9870,9870,22
20230721,112500,118039990,9870,9870,9870,9870,28
20230721,112400,117763630,9870,9870,9870,9870,0
20230721,112300,117763630,9870,9870,9870,9870,0
20230721,112200,117763630,9870,9870,9870,9870,0
20230721,112100,117763630,9870,9870,9870,9870,0
20230721,112000,117763630,9870,9870,9870,9870,150
20230721,111900,116283130,9870,9870,9870,9870,300
20230721,111800,113322130,9870,9870,9870,9870,0
20230721,111700,113322130,9870,9870,9870,9870,0
20230721,111600,113322130,9870,9870,9870,9870,1
20230721,111500,113312260,9850,9850,9850,9850,29
20230721,111400,113026610,9860,9860,9860,9860,21
20230721,111300,112819550,9870,9870,9870,9870,0
20230721,111200,112819550,9870,9870,9870,9870,0
20230721,111100,112819550,9870,9870,9870,9870,0
20230721,111000,112819550,9870,9870,9870,9870,0
20230721,110900,112819550,9870,9870,9870,9870,0
20230721,110800,112819550,9870,9870,9870,9870,0
20230721,110700,112819550,9870,9870,9870,9870,0
20230721,110600,112819550,9870,9870,9870,9870,0
20230721,110500,112819550,9870,9870,9870,9870,0
20230721,110400,112819550,9870,9870,9870,9870,0
20230721,110300,112819550,9870,9870,9870,9870,30
20230721,110200,112523450,9870,9870,9870,9870,0
20230721,110100,112523450,9870,9870,9870,9870,5
20230721,110000,112474100,9870,9870,9870,9870,0
20230721,105900,112474100,9870,9870,9870,9870,0
20230721,105800,112474100,9870,9850,9870,9850,43
20230721,105700,112050510,9840,9840,9840,9840,0
20230721,105600,112050510,9840,9840,9840,9840,0
20230721,105500,112050510,9840,9840,9840,9840,0
20230721,105400,112050510,9840,9860,9860,9840,453
20230721,105300,107589130,9870,9870,9870,9870,0
20230721,105200,107589130,9870,9870,9870,9870,0
20230721,105100,107589130,9870,9870,9870,9870,0
20230721,105000,107589130,9870,9870,9870,9870,220
20230721,104900,105417730,9860,9860,9860,9860,22
20230721,104800,105200810,9860,9860,9860,9860,0
20230721,104700,105200810,9860,9860,9860,9860,1
20230721,104600,105190950,9860,9860,9860,9860,8
20230721,104500,105112070,9860,9860,9860,9860,1
20230721,104400,105102210,9860,9860,9860,9860,0
20230721,104300,105102210,9860,9860,9860,9860,1
20230721,104200,105092350,9860,9860,9860,9860,0
20230721,104100,105092350,9860,9860,9860,9860,1
20230721,104000,105082490,9860,9860,9860,9860,10
20230721,103900,104983890,9860,9860,9860,9860,0
20230721,103800,104983890,9860,9860,9860,9860,0
20230721,103700,104983890,9860,9860,9860,9850,48
20230721,103600,104510790,9870,9870,9870,9870,0
20230721,103500,104510790,9870,9870,9870,9870,0
20230721,103400,104510790,9870,9870,9870,9870,0
20230721,103300,104510790,9870,9870,9870,9870,0
20230721,103200,104510790,9870,9870,9870,9870,0
20230721,103100,104510790,9870,9870,9870,9870,1
20230721,103000,104500920,9870,9870,9870,9870,0
20230721,102900,104500920,9870,9870,9870,9870,0
20230721,102800,104500920,9870,9870,9870,9870,0
20230721,102700,104500920,9870,9860,9870,9860,210
20230721,102600,102428330,9870,9870,9870,9870,0
20230721,102500,102428330,9870,9870,9870,9870,0
20230721,102400,102428330,9870,9870,9870,9870,0
20230721,102300,102428330,9870,9870,9870,9870,23
20230721,102200,102201320,9870,9870,9870,9870,20
20230721,102100,102003920,9850,9850,9850,9850,0
20230721,102000,102003920,9850,9850,9850,9850,61
20230721,101900,101403070,9840,9840,9840,9840,27
20230721,101800,101137390,9830,9840,9840,9830,182
20230721,101700,99348200,9840,9840,9840,9840,50
20230721,101600,98856200,9840,9850,9850,9840,41
20230721,101500,98452660,9840,9840,9840,9840,0
20230721,101400,98452660,9840,9840,9850,9840,292
20230721,101300,95579360,9840,9840,9840,9840,254
20230721,101200,93080000,9850,9850,9850,9850,1
20230721,101100,93070150,9830,9830,9830,9830,111
20230721,101000,91979020,9830,9830,9830,9830,0
20230721,100900,91979020,9830,9840,9840,9830,27
20230721,100800,91713480,9840,9840,9840,9840,0
20230721,100700,91713480,9840,9860,9860,9840,1629
20230721,100600,75665830,9870,9880,9880,9870,31
20230721,100500,75359710,9880,9880,9880,9880,1
20230721,100400,75349830,9900,9900,9900,9900,2
20230721,100300,75330030,9900,9900,9900,9900,15
20230721,100200,75181530,9900,9900,9900,9900,0
20230721,100100,75181530,9900,9900,9900,9900,19
20230721,100000,74993430,9900,9900,9900,9900,0
20230721,095900,74993430,9900,9900,9900,9900,10
20230721,095800,74894430,9900,9900,9900,9900,0
20230721,095700,74894430,9900,9900,9900,9900,0
20230721,095600,74894430,9900,9900,9900,9900,0
20230721,095500,74894430,9900,9900,9900,9900,0
20230721,095400,74894430,9900,9900,9900,9900,2
20230721,095300,74874630,9860,9860,9860,9860,0
20230721,095200,74874630,9860,9870,9870,9860,6
20230721,095100,74815460,9900,9900,9900,9900,0
20230721,095000,74815460,9900,9900,9900,9900,1
20230721,094900,74805560,9900,9900,9900,9900,1
20230721,094800,74795660,9860,9880,9880,9860,99
20230721,094700,73818410,9870,9870,9870,9870,105
20230721,094600,72782060,9870,9870,9870,9870,50
20230721,094500,72288560,9870,9870,9870,9870,0
20230721,094400,72288560,9870,9870,9870,9870,200
20230721,094300,70314560,9860,9860,9860,9860,0
20230721,094200,70314560,9860,9860,9860,9860,0
20230721,094100,70314560,9860,9860,9860,9860,35
20230721,094000,69969460,9850,9850,9850,9850,0
20230721,093900,69969460,9850,9850,9850,9850,0
20230721,093800,69969460,9850,9880,9880,9850,1242
20230721,093700,57717990,9880,9900,9900,9880,62
20230721,093600,57104950,9900,9900,9900,9900,1
20230721,093500,57095050,9910,9910,9910,9910,0
20230721,093400,57095050,9910,9910,9910,9910,50
20230721,093300,56599550,9910,9910,9910,9910,0
20230721,093200,56599550,9910,9910,9910,9910,0
20230721,093100,56599550,9910,9910,9910,9910,2
20230721,093000,56579730,9900,9900,9900,9900,10
20230721,092900,56480730,9890,9890,9890,9890,1
20230721,092800,56470840,9890,9890,9890,9890,0
20230721,092700,56470840,9890,9890,9890,9890,0
20230721,092600,56470840,9890,9890,9890,9880,368
20230721,092500,52831350,9920,9920,9920,9920,15
20230721,092400,52682550,9920,9920,9920,9920,0
20230721,092300,52682550,9920,9920,9920,9920,320
20230721,092200,49508150,9900,9920,9920,9900,1223
20230721,092100,37396760,9920,9920,9920,9920,0
20230721,092000,37396760,9920,9940,9940,9920,47
20230721,091900,36930070,9920,9920,9920,9920,0
20230721,091800,36930070,9920,9920,9920,9920,0
20230721,091700,36930070,9920,9920,9920,9920,0
20230721,091600,36930070,9920,9920,9920,9920,21
20230721,091500,36721750,9930,9940,9940,9930,52
20230721,091400,36205270,10000,10000,10000,10000,0
20230721,091300,36205270,10000,10000,10000,10000,0
20230721,091200,36205270,10000,10000,10000,10000,0
20230721,091100,36205270,10000,10000,10000,10000,400
20230721,091000,32205270,10010,9980,10010,9980,100
20230721,090900,31207120,9980,9980,9980,9980,130
20230721,090800,29909720,9980,9940,9980,9940,416
20230721,090700,25759430,9870,9870,9870,9870,0
20230721,090600,25759430,9870,9870,9870,9870,0
20230721,090500,25759430,9870,9870,9870,9870,1
20230721,090400,25749560,9870,9870,9870,9870,153
20230721,090300,24239450,9870,9880,9880,9870,248
20230721,090200,21790210,9870,9870,9870,9870,0
20230721,090100,21790210,9870,9970,10050,9860,1112
20230721,090000,10688580,9980,9980,9980,9980,1071