KissMeData/001070/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,183200,516586040,11660,11660,11660,11660,925
20230721,183100,516586040,11660,11660,11660,11660,0
20230721,183000,516586040,11660,11660,11660,11660,0
20230721,182900,516586040,11660,11660,11660,11660,0
20230721,182800,516586040,11660,11660,11660,11660,0
20230721,182700,516586040,11660,11660,11660,11660,0
20230721,182600,516586040,11660,11660,11660,11660,0
20230721,182500,516586040,11660,11660,11660,11660,0
20230721,182400,516586040,11660,11660,11660,11660,0
20230721,182300,516586040,11660,11660,11660,11660,0
20230721,182200,516586040,11660,11660,11660,11660,0
20230721,182100,516586040,11660,11660,11660,11660,0
20230721,182000,516586040,11660,11660,11660,11660,0
20230721,181900,516586040,11660,11660,11660,11660,0
20230721,181800,516586040,11660,11660,11660,11660,0
20230721,181700,516586040,11660,11660,11660,11660,0
20230721,181600,516586040,11660,11660,11660,11660,0
20230721,181500,516586040,11660,11660,11660,11660,0
20230721,181400,516586040,11660,11660,11660,11660,0
20230721,181300,516586040,11660,11660,11660,11660,0
20230721,181200,516586040,11660,11660,11660,11660,0
20230721,181100,516586040,11660,11660,11660,11660,0
20230721,181000,516586040,11660,11660,11660,11660,0
20230721,180900,516586040,11660,11660,11660,11660,0
20230721,180800,516586040,11660,11660,11660,11660,0
20230721,180700,516586040,11660,11660,11660,11660,0
20230721,180600,516586040,11660,11660,11660,11660,0
20230721,180500,516586040,11660,11660,11660,11660,0
20230721,180400,516586040,11660,11660,11660,11660,0
20230721,180300,516586040,11660,11660,11660,11660,0
20230721,180200,516586040,11660,11660,11660,11660,925
20230721,180100,516586040,11660,11660,11660,11660,0
20230721,180000,516586040,11660,11660,11660,11660,0
20230721,175900,516586040,11660,11660,11660,11660,0
20230721,175800,516586040,11660,11660,11660,11660,0
20230721,175700,516586040,11660,11660,11660,11660,0
20230721,175600,516586040,11660,11660,11660,11660,0
20230721,175500,516586040,11660,11660,11660,11660,0
20230721,175400,516586040,11660,11660,11660,11660,0
20230721,175300,516586040,11660,11660,11660,11660,0
20230721,175200,516586040,11660,11660,11660,11660,0
20230721,175100,516586040,11660,11660,11660,11660,0
20230721,175000,516586040,11660,11660,11660,11660,0
20230721,174900,516586040,11660,11660,11660,11660,0
20230721,174800,516586040,11660,11660,11660,11660,0
20230721,174700,516586040,11660,11660,11660,11660,0
20230721,174600,516586040,11660,11660,11660,11660,0
20230721,174500,516586040,11660,11660,11660,11660,0
20230721,174400,516586040,11660,11660,11660,11660,0
20230721,174300,516586040,11660,11660,11660,11660,0
20230721,174200,516586040,11660,11660,11660,11660,0
20230721,174100,516586040,11660,11660,11660,11660,0
20230721,174000,516586040,11660,11660,11660,11660,0
20230721,173900,516586040,11660,11660,11660,11660,0
20230721,173800,516586040,11660,11660,11660,11660,0
20230721,173700,516586040,11660,11660,11660,11660,0
20230721,173600,516586040,11660,11660,11660,11660,0
20230721,173500,516586040,11660,11660,11660,11660,0
20230721,173400,516586040,11660,11660,11660,11660,0
20230721,173300,516586040,11660,11660,11660,11660,0
20230721,173200,516586040,11660,11660,11660,11660,925
20230721,173100,516586040,11660,11660,11660,11660,0
20230721,173000,516586040,11660,11660,11660,11660,0
20230721,172900,516586040,11660,11660,11660,11660,0
20230721,172800,516586040,11660,11660,11660,11660,0
20230721,172700,516586040,11660,11660,11660,11660,0
20230721,172600,516586040,11660,11660,11660,11660,0
20230721,172500,516586040,11660,11660,11660,11660,0
20230721,172400,516586040,11660,11660,11660,11660,0
20230721,172300,516586040,11660,11660,11660,11660,0
20230721,172200,516586040,11660,11660,11660,11660,0
20230721,172100,516586040,11660,11660,11660,11660,0
20230721,172000,516586040,11660,11660,11660,11660,0
20230721,171900,516586040,11660,11660,11660,11660,0
20230721,171800,516586040,11660,11660,11660,11660,0
20230721,171700,516586040,11660,11660,11660,11660,0
20230721,171600,516586040,11660,11660,11660,11660,0
20230721,171500,516586040,11660,11660,11660,11660,0
20230721,171400,516586040,11660,11660,11660,11660,0
20230721,171300,516586040,11660,11660,11660,11660,0
20230721,171200,516586040,11660,11660,11660,11660,0
20230721,171100,516586040,11660,11660,11660,11660,0
20230721,171000,516586040,11660,11660,11660,11660,0
20230721,170900,516586040,11660,11660,11660,11660,0
20230721,170800,516586040,11660,11660,11660,11660,0
20230721,170700,516586040,11660,11660,11660,11660,0
20230721,170600,516586040,11660,11660,11660,11660,0
20230721,170500,516586040,11660,11660,11660,11660,0
20230721,170400,516586040,11660,11660,11660,11660,0
20230721,170300,516586040,11660,11660,11660,11660,0
20230721,170200,516586040,11660,11660,11660,11660,925
20230721,170100,516586040,11660,11660,11660,11660,0
20230721,170000,516586040,11660,11660,11660,11660,0
20230721,165900,516586040,11660,11660,11660,11660,0
20230721,165800,516586040,11660,11660,11660,11660,0
20230721,165700,516586040,11660,11660,11660,11660,0
20230721,165600,516586040,11660,11660,11660,11660,0
20230721,165500,516586040,11660,11660,11660,11660,0
20230721,165400,516586040,11660,11660,11660,11660,0
20230721,165300,516586040,11660,11660,11660,11660,0
20230721,165200,516586040,11660,11660,11660,11660,0
20230721,165100,516586040,11660,11660,11660,11660,0
20230721,165000,516586040,11660,11660,11660,11660,0
20230721,164900,516586040,11660,11660,11660,11660,0
20230721,164800,516586040,11660,11660,11660,11660,0
20230721,164700,516586040,11660,11660,11660,11660,0
20230721,164600,516586040,11660,11660,11660,11660,0
20230721,164500,516586040,11660,11660,11660,11660,0
20230721,164400,516586040,11660,11660,11660,11660,0
20230721,164300,516586040,11660,11660,11660,11660,0
20230721,164200,516586040,11660,11660,11660,11660,0
20230721,164100,516586040,11660,11660,11660,11660,0
20230721,164000,516586040,11660,11660,11660,11660,0
20230721,163900,516586040,11660,11660,11660,11660,0
20230721,163800,516586040,11660,11660,11660,11660,0
20230721,163700,516586040,11660,11660,11660,11660,0
20230721,163600,516586040,11660,11660,11660,11660,0
20230721,163500,516586040,11660,11660,11660,11660,0
20230721,163400,516586040,11660,11660,11660,11660,0
20230721,163300,516586040,11660,11660,11660,11660,0
20230721,163200,516586040,11660,11660,11660,11660,925
20230721,163100,516586040,11660,11660,11660,11660,0
20230721,163000,516586040,11660,11660,11660,11660,0
20230721,162900,516586040,11660,11660,11660,11660,0
20230721,162800,516586040,11660,11660,11660,11660,0
20230721,162700,516586040,11660,11660,11660,11660,0
20230721,162600,516586040,11660,11660,11660,11660,0
20230721,162500,516586040,11660,11660,11660,11660,0
20230721,162400,516586040,11660,11660,11660,11660,0
20230721,162300,516586040,11660,11660,11660,11660,0
20230721,162200,516586040,11660,11660,11660,11660,0
20230721,162100,516586040,11660,11660,11660,11660,0
20230721,162000,516586040,11660,11660,11660,11660,0
20230721,161900,516586040,11660,11660,11660,11660,0
20230721,161800,516586040,11660,11660,11660,11660,0
20230721,161700,516586040,11660,11660,11660,11660,0
20230721,161600,516586040,11660,11660,11660,11660,0
20230721,161500,516586040,11660,11660,11660,11660,0
20230721,161400,516586040,11660,11660,11660,11660,0
20230721,161300,516586040,11660,11660,11660,11660,0
20230721,161200,516586040,11660,11660,11660,11660,0
20230721,161100,516586040,11660,11660,11660,11660,0
20230721,161000,516586040,11660,11660,11660,11660,0
20230721,160900,516586040,11660,11660,11660,11660,0
20230721,160800,516586040,11660,11660,11660,11660,0
20230721,160700,516586040,11660,11660,11660,11660,0
20230721,160600,516586040,11660,11660,11660,11660,0
20230721,160500,516586040,11660,11660,11660,11660,0
20230721,160400,516586040,11660,11660,11660,11660,0
20230721,160300,516586040,11660,11660,11660,11660,0
20230721,160200,516586040,11660,11660,11660,11660,925
20230721,160100,516586040,11660,11660,11660,11660,0
20230721,160000,516586040,11660,11660,11660,11660,0
20230721,155900,516586040,11660,11660,11660,11660,0
20230721,155800,516586040,11660,11660,11660,11660,0
20230721,155700,516586040,11660,11660,11660,11660,0
20230721,155600,516586040,11660,11660,11660,11660,0
20230721,155500,516586040,11660,11660,11660,11660,0
20230721,155400,516586040,11660,11660,11660,11660,0
20230721,155300,516586040,11660,11660,11660,11660,0
20230721,155200,516586040,11660,11660,11660,11660,0
20230721,155100,516586040,11660,11660,11660,11660,0
20230721,155000,516586040,11660,11660,11660,11660,0
20230721,154900,516586040,11660,11660,11660,11660,0
20230721,154800,516586040,11660,11660,11660,11660,0
20230721,154700,516586040,11660,11660,11660,11660,0
20230721,154600,516586040,11660,11660,11660,11660,0
20230721,154500,516586040,11660,11660,11660,11660,0
20230721,154400,516586040,11660,11660,11660,11660,0
20230721,154300,516586040,11660,11660,11660,11660,0
20230721,154200,516586040,11660,11660,11660,11660,0
20230721,154100,516586040,11660,11660,11660,11660,0
20230721,154000,516586040,11660,11660,11660,11660,0
20230721,153900,516586040,11660,11660,11660,11660,0
20230721,153800,516586040,11660,11660,11660,11660,0
20230721,153700,516586040,11660,11660,11660,11660,0
20230721,153600,516586040,11660,11660,11660,11660,0
20230721,153500,516586040,11660,11660,11660,11660,0
20230721,153400,516586040,11660,11660,11660,11660,0
20230721,153300,516586040,11660,11660,11660,11660,0
20230721,153200,516586040,11660,11660,11660,11660,925
20230721,153100,516586040,11660,11660,11660,11660,0
20230721,153000,516586040,11660,11660,11660,11660,925
20230721,152900,505800540,11700,11700,11700,11700,0
20230721,152800,505800540,11700,11700,11700,11700,0
20230721,152700,505800540,11700,11700,11700,11700,0
20230721,152600,505800540,11700,11700,11700,11700,0
20230721,152500,505800540,11700,11700,11700,11700,0
20230721,152400,505800540,11700,11700,11700,11700,0
20230721,152300,505800540,11700,11700,11700,11700,0
20230721,152200,505800540,11700,11700,11700,11700,0
20230721,152100,505800540,11700,11700,11700,11700,0
20230721,152000,505800540,11700,11700,11700,11700,0
20230721,151900,505800540,11700,11670,11700,11660,126
20230721,151800,504330540,11670,11710,11720,11670,994
20230721,151700,492729960,11720,11720,11720,11720,1
20230721,151600,492718240,11730,11730,11730,11730,0
20230721,151500,492718240,11730,11730,11730,11730,0
20230721,151400,492718240,11730,11680,11730,11680,431
20230721,151300,487684070,11680,11680,11680,11680,0
20230721,151200,487684070,11680,11710,11710,11680,183
20230721,151100,485545940,11720,11720,11720,11720,1
20230721,151000,485534220,11730,11720,11730,11720,9
20230721,150900,485428720,11720,11720,11720,11720,16
20230721,150800,485241200,11720,11720,11720,11720,138
20230721,150700,483623840,11710,11710,11710,11710,11
20230721,150600,483495030,11710,11710,11710,11710,87
20230721,150500,482476260,11680,11690,11690,11680,400
20230721,150400,477803620,11700,11700,11700,11700,194
20230721,150300,475533820,11710,11720,11720,11710,118
20230721,150200,474151880,11720,11720,11720,11720,21
20230721,150100,473905760,11720,11710,11720,11710,21
20230721,150000,473659650,11660,11660,11660,11660,30
20230721,145900,473309850,11660,11660,11660,11660,100
20230721,145800,472143850,11660,11660,11660,11660,34
20230721,145700,471747410,11660,11660,11660,11660,66
20230721,145600,470977850,11660,11660,11660,11660,0
20230721,145500,470977850,11660,11660,11660,11660,100
20230721,145400,469811850,11660,11670,11670,11660,400
20230721,145300,465146030,11670,11670,11670,11670,0
20230721,145200,465146030,11670,11670,11670,11670,0
20230721,145100,465146030,11670,11670,11670,11670,0
20230721,145000,465146030,11670,11680,11680,11670,37
20230721,144900,464714220,11680,11680,11680,11680,0
20230721,144800,464714220,11680,11680,11680,11680,55
20230721,144700,464071820,11680,11680,11680,11680,0
20230721,144600,464071820,11680,11680,11680,11680,0
20230721,144500,464071820,11680,11680,11680,11680,367
20230721,144400,459785260,11750,11750,11750,11750,1
20230721,144300,459773510,11680,11680,11680,11680,0
20230721,144200,459773510,11680,11680,11680,11680,300
20230721,144100,456269510,11750,11750,11750,11750,0
20230721,144000,456269510,11750,11750,11750,11750,1
20230721,143900,456257760,11700,11700,11700,11700,0
20230721,143800,456257760,11700,11680,11700,11680,136
20230721,143700,454668340,11680,11710,11710,11680,252
20230721,143600,451720380,11720,11720,11720,11720,0
20230721,143500,451720380,11720,11720,11720,11720,100
20230721,143400,450548380,11720,11720,11720,11720,100
20230721,143300,449376380,11760,11760,11760,11760,110
20230721,143200,448082780,11760,11760,11760,11760,0
20230721,143100,448082780,11760,11760,11760,11760,0
20230721,143000,448082780,11760,11760,11760,11760,0
20230721,142900,448082780,11760,11760,11760,11760,0
20230721,142800,448082780,11760,11720,11760,11720,3
20230721,142700,448047540,11710,11710,11710,11710,0
20230721,142600,448047540,11710,11710,11710,11710,0
20230721,142500,448047540,11710,11710,11710,11710,0
20230721,142400,448047540,11710,11710,11710,11710,0
20230721,142300,448047540,11710,11710,11710,11710,0
20230721,142200,448047540,11710,11710,11710,11710,0
20230721,142100,448047540,11710,11710,11710,11710,0
20230721,142000,448047540,11710,11710,11710,11710,0
20230721,141900,448047540,11710,11710,11710,11710,1
20230721,141800,448035830,11710,11710,11710,11710,1
20230721,141700,448024120,11710,11710,11710,11710,0
20230721,141600,448024120,11710,11710,11710,11710,0
20230721,141500,448024120,11710,11710,11710,11710,3
20230721,141400,447988990,11700,11700,11700,11700,0
20230721,141300,447988990,11700,11700,11700,11700,0
20230721,141200,447988990,11700,11700,11700,11700,0
20230721,141100,447988990,11700,11700,11700,11700,23
20230721,141000,447719890,11700,11700,11700,11700,70
20230721,140900,446900890,11700,11700,11700,11700,44
20230721,140800,446386090,11700,11700,11700,11700,0
20230721,140700,446386090,11700,11700,11700,11700,186
20230721,140600,444209890,11700,11710,11710,11700,151
20230721,140500,442442780,11700,11700,11700,11700,0
20230721,140400,442442780,11700,11700,11700,11700,15
20230721,140300,442267280,11700,11700,11700,11700,20
20230721,140200,442033280,11700,11710,11710,11700,300
20230721,140100,438523230,11700,11720,11720,11700,370
20230721,140000,434192430,11700,11790,11800,11700,308
20230721,135900,430584280,11790,11790,11790,11790,75
20230721,135800,429700030,11790,11790,11800,11790,19
20230721,135700,429476000,11790,11790,11790,11790,113
20230721,135600,428143730,11790,11790,11790,11790,0
20230721,135500,428143730,11790,11790,11790,11790,0
20230721,135400,428143730,11790,11790,11790,11790,0
20230721,135300,428143730,11790,11790,11790,11790,0
20230721,135200,428143730,11790,11790,11790,11790,0
20230721,135100,428143730,11790,11790,11790,11790,0
20230721,135000,428143730,11790,11790,11790,11790,0
20230721,134900,428143730,11790,11790,11790,11790,0
20230721,134800,428143730,11790,11790,11790,11790,0
20230721,134700,428143730,11790,11790,11790,11790,0
20230721,134600,428143730,11790,11790,11790,11790,1
20230721,134500,428131940,11780,11740,11780,11740,21
20230721,134400,427885360,11740,11750,11750,11740,100
20230721,134300,426710830,11800,11800,11800,11800,0
20230721,134200,426710830,11800,11800,11800,11800,5
20230721,134100,426651830,11800,11800,11800,11800,0
20230721,134000,426651830,11800,11800,11800,11800,3
20230721,133900,426616430,11750,11750,11750,11750,0
20230721,133800,426616430,11750,11750,11750,11750,0
20230721,133700,426616430,11750,11750,11750,11750,0
20230721,133600,426616430,11750,11750,11750,11750,0
20230721,133500,426616430,11750,11750,11750,11750,0
20230721,133400,426616430,11750,11750,11750,11750,0
20230721,133300,426616430,11750,11750,11750,11750,0
20230721,133200,426616430,11750,11750,11750,11750,0
20230721,133100,426616430,11750,11750,11750,11750,0
20230721,133000,426616430,11750,11750,11750,11750,948
20230721,132900,415477430,11750,11750,11750,11750,64
20230721,132800,414725430,11750,11770,11770,11750,244
20230721,132700,411853810,11770,11770,11770,11770,2
20230721,132600,411830270,11770,11770,11770,11770,1
20230721,132500,411818500,11770,11770,11770,11770,34
20230721,132400,411418320,11770,11770,11770,11770,4
20230721,132300,411371240,11800,11800,11800,11800,129
20230721,132200,409849040,11800,11800,11800,11800,1
20230721,132100,409837240,11800,11800,11800,11800,2
20230721,132000,409813640,11800,11800,11800,11800,3
20230721,131900,409778240,11800,11800,11800,11800,5
20230721,131800,409719240,11820,11820,11820,11800,91
20230721,131700,408643700,11800,11800,11800,11800,58
20230721,131600,407959300,11800,11820,11820,11800,32
20230721,131500,407581300,11820,11820,11820,11800,3
20230721,131400,407545860,11770,11770,11770,11770,300
20230721,131300,404014860,11770,11770,11770,11770,0
20230721,131200,404014860,11770,11760,11770,11760,5
20230721,131100,403956030,11760,11760,11760,11760,2
20230721,131000,403932510,11760,11780,11780,11760,583
20230721,130900,397071150,11780,11820,11820,11780,221
20230721,130800,394465540,11820,11830,11830,11820,7
20230721,130700,394382740,11840,11840,11840,11840,0
20230721,130600,394382740,11840,11840,11840,11840,0
20230721,130500,394382740,11840,11840,11840,11840,1
20230721,130400,394370900,11810,11810,11810,11810,3
20230721,130300,394335470,11800,11800,11800,11790,109
20230721,130200,393049360,11840,11840,11840,11840,0
20230721,130100,393049360,11840,11840,11840,11840,0
20230721,130000,393049360,11840,11840,11840,11840,0
20230721,125900,393049360,11840,11800,11840,11800,2
20230721,125800,393025720,11780,11780,11780,11780,30
20230721,125700,392672320,11800,11800,11800,11800,0
20230721,125600,392672320,11800,11790,11800,11790,105
20230721,125500,391433700,11780,11800,11800,11780,378
20230721,125400,386979200,11800,11800,11800,11800,112
20230721,125300,385657600,11850,11850,11850,11850,0
20230721,125200,385657600,11850,11840,11850,11840,2
20230721,125100,385633910,11800,11800,11800,11800,0
20230721,125000,385633910,11800,11810,11810,11800,1000
20230721,124900,373832870,11860,11860,11860,11860,0
20230721,124800,373832870,11860,11860,11860,11860,0
20230721,124700,373832870,11860,11860,11860,11860,43
20230721,124600,373322890,11860,11860,11860,11860,7
20230721,124500,373239870,11860,11860,11860,11860,1
20230721,124400,373228010,11860,11850,11860,11850,49
20230721,124300,372646980,11860,11860,11860,11860,0
20230721,124200,372646980,11860,11860,11860,11860,0
20230721,124100,372646980,11860,11860,11860,11860,0
20230721,124000,372646980,11860,11860,11860,11860,31
20230721,123900,372279320,11800,11800,11800,11800,0
20230721,123800,372279320,11800,11800,11800,11800,2
20230721,123700,372255720,11800,11840,11840,11800,105
20230721,123600,371016580,11850,11850,11850,11850,100
20230721,123500,369831580,11860,11860,11860,11860,0
20230721,123400,369831580,11860,11850,11860,11850,133
20230721,123300,368255520,11850,11850,11850,11850,412
20230721,123200,363373320,11860,11870,11870,11860,129
20230721,123100,361842520,11870,11840,11870,11840,511
20230721,123000,355787750,11830,11850,11850,11830,1575
20230721,122900,337124020,11850,11850,11850,11850,13
20230721,122800,336969970,11850,11850,11860,11850,178
20230721,122700,334859990,11860,11850,11860,11850,198
20230721,122600,332513590,11850,11840,11850,11840,6
20230721,122500,332442500,11840,11840,11840,11840,0
20230721,122400,332442500,11840,11840,11840,11840,20
20230721,122300,332205700,11840,11840,11840,11840,1
20230721,122200,332193860,11870,11850,11870,11840,11
20230721,122100,332063490,11870,11850,11870,11850,29
20230721,122000,331719550,11850,11820,11860,11820,21
20230721,121900,331470710,11820,11820,11820,11820,1
20230721,121800,331458890,11800,11800,11800,11800,41
20230721,121700,330975090,11800,11800,11800,11800,0
20230721,121600,330975090,11800,11800,11800,11800,22
20230721,121500,330715490,11860,11850,11860,11850,3
20230721,121400,330679930,11800,11800,11800,11800,70
20230721,121300,329853930,11800,11800,11800,11800,0
20230721,121200,329853930,11800,11800,11800,11800,0
20230721,121100,329853930,11800,11800,11800,11800,3
20230721,121000,329818530,11800,11800,11800,11800,0
20230721,120900,329818530,11800,11790,11800,11790,43
20230721,120800,329311550,11780,11810,11810,11780,27
20230721,120700,328993430,11770,11770,11780,11770,199
20230721,120600,326650600,11770,11770,11770,11770,0
20230721,120500,326650600,11770,11770,11770,11770,0
20230721,120400,326650600,11770,11780,11780,11770,398
20230721,120300,321965140,11780,11800,11860,11780,202
20230721,120200,319581360,11800,11800,11800,11800,45
20230721,120100,319050360,11800,11800,11800,11800,50
20230721,120000,318460360,11830,11800,11830,11800,81
20230721,115900,317503990,11820,11830,11830,11800,44
20230721,115800,316984740,11830,11830,11830,11830,1
20230721,115700,316972910,11800,11860,11860,11800,372
20230721,115600,312573590,11860,11880,11880,11860,170
20230721,115500,310556070,11870,11880,11880,11870,12
20230721,115400,310413600,11920,11920,11920,11920,0
20230721,115300,310413600,11920,11920,11920,11920,0
20230721,115200,310413600,11920,11920,11920,11920,0
20230721,115100,310413600,11920,11920,11920,11880,187
20230721,115000,308184940,11920,11920,11920,11920,0
20230721,114900,308184940,11920,11920,11920,11920,0
20230721,114800,308184940,11920,11910,11920,11910,7
20230721,114700,308101550,11910,11910,11910,11910,1
20230721,114600,308089640,11870,11890,11890,11870,112
20230721,114500,306759880,11930,11940,11940,11930,6
20230721,114400,306688280,11940,11940,11940,11940,1
20230721,114300,306676340,11900,11930,11940,11900,179
20230721,114200,304541350,11930,11910,11930,11910,31
20230721,114100,304172120,11920,11920,11920,11920,0
20230721,114000,304172120,11920,11920,11920,11920,0
20230721,113900,304172120,11920,11920,11920,11920,44
20230721,113800,303647640,11920,11910,11920,11910,105
20230721,113700,302396190,11920,11950,11950,11920,79
20230721,113600,301454210,11950,11950,11950,11950,0
20230721,113500,301454210,11950,11930,11950,11930,107
20230721,113400,300177680,11930,11930,11930,11930,0
20230721,113300,300177680,11930,11930,11930,11930,10
20230721,113200,300058380,11930,11930,11970,11930,137
20230721,113100,298420300,11960,11960,11960,11960,8
20230721,113000,298324620,11920,11960,12000,11920,256
20230721,112900,295257530,11950,11900,11950,11900,2094
20230721,112800,270271440,11890,11880,11890,11880,118
20230721,112700,268868620,11870,11860,11870,11860,421
20230721,112600,263871430,11860,11870,11870,11860,13
20230721,112500,263717160,11870,11850,11870,11850,48
20230721,112400,263148160,11850,11860,11860,11850,132
20230721,112300,261582960,11870,11850,11870,11850,522
20230721,112200,255389110,11850,11840,11850,11830,148
20230721,112100,253635600,11830,11840,11840,11830,33
20230721,112000,253244900,11840,11830,11840,11810,302
20230721,111900,249672260,11820,11800,11820,11800,1464
20230721,111800,232386020,11790,11790,11790,11790,0
20230721,111700,232386020,11790,11790,11790,11790,0
20230721,111600,232386020,11790,11790,11790,11790,226
20230721,111500,229721480,11780,11780,11780,11780,12
20230721,111400,229580120,11790,11790,11790,11790,0
20230721,111300,229580120,11790,11760,11790,11760,646
20230721,111200,221982050,11750,11750,11750,11750,0
20230721,111100,221982050,11750,11750,11750,11750,0
20230721,111000,221982050,11750,11750,11750,11750,0
20230721,110900,221982050,11750,11750,11750,11750,0
20230721,110800,221982050,11750,11750,11750,11750,0
20230721,110700,221982050,11750,11750,11750,11750,0
20230721,110600,221982050,11750,11750,11750,11750,17
20230721,110500,221782300,11750,11760,11760,11750,62
20230721,110400,221053780,11780,11780,11780,11780,44
20230721,110300,220535460,11780,11780,11780,11780,6
20230721,110200,220464780,11790,11750,11790,11750,1350
20230721,110100,204591220,11710,11710,11710,11710,0
20230721,110000,204591220,11710,11710,11710,11710,0
20230721,105900,204591220,11710,11700,11710,11700,554
20230721,105800,198108960,11710,11710,11710,11710,54
20230721,105700,197476620,11710,11710,11710,11710,1
20230721,105600,197464910,11720,11720,11720,11720,40
20230721,105500,196996110,11730,11730,11730,11730,0
20230721,105400,196996110,11730,11730,11730,11730,0
20230721,105300,196996110,11730,11730,11730,11730,0
20230721,105200,196996110,11730,11730,11730,11730,0
20230721,105100,196996110,11730,11730,11730,11730,0
20230721,105000,196996110,11730,11730,11730,11730,1
20230721,104900,196984380,11750,11750,11750,11750,0
20230721,104800,196984380,11750,11750,11750,11750,15
20230721,104700,196808130,11750,11750,11750,11750,0
20230721,104600,196808130,11750,11750,11750,11750,0
20230721,104500,196808130,11750,11750,11750,11750,0
20230721,104400,196808130,11750,11750,11750,11750,100
20230721,104300,195633130,11750,11750,11750,11750,1
20230721,104200,195621380,11750,11750,11750,11750,0
20230721,104100,195621380,11750,11750,11750,11750,2
20230721,104000,195597880,11760,11760,11760,11760,0
20230721,103900,195597880,11760,11760,11760,11760,0
20230721,103800,195597880,11760,11760,11760,11760,50
20230721,103700,195009880,11770,11770,11770,11760,250
20230721,103600,192067410,11770,11770,11770,11770,1
20230721,103500,192055640,11770,11790,11790,11770,20
20230721,103400,191819860,11790,11790,11790,11790,11
20230721,103300,191690170,11800,11800,11800,11800,0
20230721,103200,191690170,11800,11800,11800,11800,0
20230721,103100,191690170,11800,11790,11800,11790,30
20230721,103000,191336290,11800,11800,11800,11800,0
20230721,102900,191336290,11800,11780,11800,11770,292
20230721,102800,187897850,11800,11800,11800,11800,55
20230721,102700,187248850,11800,11800,11800,11800,20
20230721,102600,187012850,11810,11810,11810,11810,1
20230721,102500,187001040,11810,11800,11810,11790,470
20230721,102400,181456320,11810,11780,11810,11780,243
20230721,102300,178587450,11780,11770,11810,11770,626
20230721,102200,171204760,11770,11780,11780,11770,353
20230721,102100,167048910,11780,11790,11790,11770,710
20230721,102000,158686480,11790,11770,11810,11770,486
20230721,101900,152960610,11770,11770,11770,11770,0
20230721,101800,152960610,11770,11830,11830,11770,336
20230721,101700,148998430,11830,11740,11830,11740,862
20230721,101600,138843510,11750,11750,11750,11750,63
20230721,101500,138103260,11750,11710,11750,11710,354
20230721,101400,133944460,11700,11630,11700,11630,1095
20230721,101300,121148970,11630,11630,11630,11630,0
20230721,101200,121148970,11630,11630,11630,11630,0
20230721,101100,121148970,11630,11630,11630,11630,0
20230721,101000,121148970,11630,11660,11660,11630,277
20230721,100900,117927430,11670,11670,11670,11670,0
20230721,100800,117927430,11670,11670,11670,11670,0
20230721,100700,117927430,11670,11650,11670,11650,577
20230721,100600,111194870,11660,11660,11660,11650,12
20230721,100500,111054960,11660,11670,11670,11660,80
20230721,100400,110121380,11670,11670,11670,11670,1
20230721,100300,110109710,11620,11620,11620,11620,0
20230721,100200,110109710,11620,11630,11630,11620,200
20230721,100100,107785630,11630,11630,11630,11630,1
20230721,100000,107774000,11630,11630,11630,11630,1
20230721,095900,107762370,11670,11670,11670,11670,0
20230721,095800,107762370,11670,11670,11670,11670,0
20230721,095700,107762370,11670,11670,11670,11670,0
20230721,095600,107762370,11670,11670,11670,11670,1
20230721,095500,107750700,11620,11620,11620,11620,1
20230721,095400,107739080,11610,11610,11610,11610,0
20230721,095300,107739080,11610,11610,11610,11610,52
20230721,095200,107135360,11570,11570,11570,11570,0
20230721,095100,107135360,11570,11670,11670,11570,191
20230721,095000,104919880,11670,11670,11670,11670,128
20230721,094900,103426120,11670,11670,11670,11670,0
20230721,094800,103426120,11670,11670,11670,11670,0
20230721,094700,103426120,11670,11670,11670,11670,0
20230721,094600,103426120,11670,11670,11670,11670,1
20230721,094500,103414450,11680,11680,11680,11680,0
20230721,094400,103414450,11680,11680,11680,11680,1
20230721,094300,103402770,11680,11670,11690,11670,757
20230721,094200,94562030,11630,11630,11630,11630,0
20230721,094100,94562030,11630,11670,11680,11630,214
20230721,094000,92068480,11690,11690,11690,11690,0
20230721,093900,92068480,11690,11690,11690,11690,0
20230721,093800,92068480,11690,11680,11690,11680,3
20230721,093700,92033430,11670,11670,11670,11670,402
20230721,093600,87342090,11650,11610,11650,11610,604
20230721,093500,80324230,11610,11620,11620,11610,62
20230721,093400,79604110,11620,11630,11630,11620,149
20230721,093300,77872350,11630,11630,11630,11630,71
20230721,093200,77046620,11650,11650,11650,11650,0
20230721,093100,77046620,11650,11650,11650,11650,2
20230721,093000,77023320,11630,11610,11660,11610,125
20230721,092900,75572000,11610,11610,11610,11610,118
20230721,092800,74202020,11620,11630,11630,11620,219
20230721,092700,71655860,11650,11660,11660,11640,102
20230721,092600,70468340,11650,11690,11690,11650,436
20230721,092500,65383640,11720,11710,11720,11710,72
20230721,092400,64540420,11730,11690,11730,11690,1501
20230721,092300,46993690,11760,11730,11760,11730,199
20230721,092200,44655050,11730,11720,11730,11720,133
20230721,092100,43096280,11740,11740,11740,11740,0
20230721,092000,43096280,11740,11710,11740,11700,95
20230721,091900,41983190,11700,11690,11700,11680,149
20230721,091800,40240390,11710,11680,11710,11680,1245
20230721,091700,25676870,11690,11690,11700,11680,80
20230721,091600,24741030,11690,11680,11690,11680,8
20230721,091500,24647570,11680,11670,11680,11670,10
20230721,091400,24530860,11670,11630,11670,11620,96
20230721,091300,23413170,11630,11610,11630,11610,375
20230721,091200,19052140,11610,11610,11610,11610,40
20230721,091100,18587740,11630,11630,11630,11630,200
20230721,091000,16261740,11630,11600,11630,11600,17
20230721,090900,16064060,11630,11610,11640,11560,280
20230721,090800,12813000,11630,11630,11630,11630,0
20230721,090700,12813000,11630,11620,11630,11620,215
20230721,090600,10313690,11620,11590,11620,11500,457
20230721,090500,5034400,11600,11600,11600,11600,0
20230721,090400,5034400,11600,11600,11600,11600,1
20230721,090300,5022800,11600,11600,11600,11600,0
20230721,090200,5022800,11600,11600,11600,11600,131
20230721,090100,3503200,11600,11600,11600,11600,91
20230721,090000,2447600,11600,11600,11600,11600,211