KissMeData/002100/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,183500,3881942000,10850,10850,10850,10850,20106
20230720,183400,3881942000,10850,10850,10850,10850,0
20230720,183300,3881942000,10850,10850,10850,10850,0
20230720,183200,3881942000,10850,10850,10850,10850,0
20230720,183100,3881942000,10850,10850,10850,10850,0
20230720,183000,3881942000,10850,10850,10850,10850,0
20230720,182900,3881942000,10850,10850,10850,10850,0
20230720,182800,3881942000,10850,10850,10850,10850,0
20230720,182700,3881942000,10850,10850,10850,10850,0
20230720,182600,3881942000,10850,10850,10850,10850,0
20230720,182500,3881942000,10850,10850,10850,10850,0
20230720,182400,3881942000,10850,10850,10850,10850,0
20230720,182300,3881942000,10850,10850,10850,10850,0
20230720,182200,3881942000,10850,10850,10850,10850,0
20230720,182100,3881942000,10850,10850,10850,10850,0
20230720,182000,3881942000,10850,10850,10850,10850,0
20230720,181900,3881942000,10850,10850,10850,10850,0
20230720,181800,3881942000,10850,10850,10850,10850,0
20230720,181700,3881942000,10850,10850,10850,10850,0
20230720,181600,3881942000,10850,10850,10850,10850,0
20230720,181500,3881942000,10850,10850,10850,10850,0
20230720,181400,3881942000,10850,10850,10850,10850,0
20230720,181300,3881942000,10850,10850,10850,10850,0
20230720,181200,3881942000,10850,10850,10850,10850,0
20230720,181100,3881942000,10850,10850,10850,10850,0
20230720,181000,3881942000,10850,10850,10850,10850,0
20230720,180900,3881942000,10850,10850,10850,10850,0
20230720,180800,3881942000,10850,10850,10850,10850,0
20230720,180700,3881942000,10850,10850,10850,10850,0
20230720,180600,3881942000,10850,10850,10850,10850,0
20230720,180500,3881942000,10850,10850,10850,10850,20106
20230720,180400,3881942000,10850,10850,10850,10850,0
20230720,180300,3881942000,10850,10850,10850,10850,0
20230720,180200,3881942000,10850,10850,10850,10850,0
20230720,180100,3881942000,10850,10850,10850,10850,0
20230720,180000,3881942000,10850,10850,10850,10850,0
20230720,175900,3881942000,10850,10850,10850,10850,0
20230720,175800,3881942000,10850,10850,10850,10850,0
20230720,175700,3881942000,10850,10850,10850,10850,0
20230720,175600,3881942000,10850,10850,10850,10850,0
20230720,175500,3881942000,10850,10850,10850,10850,0
20230720,175400,3881942000,10850,10850,10850,10850,0
20230720,175300,3881942000,10850,10850,10850,10850,0
20230720,175200,3881942000,10850,10850,10850,10850,0
20230720,175100,3881942000,10850,10850,10850,10850,0
20230720,175000,3881942000,10850,10850,10850,10850,0
20230720,174900,3881942000,10850,10850,10850,10850,0
20230720,174800,3881942000,10850,10850,10850,10850,0
20230720,174700,3881942000,10850,10850,10850,10850,0
20230720,174600,3881942000,10850,10850,10850,10850,0
20230720,174500,3881942000,10850,10850,10850,10850,0
20230720,174400,3881942000,10850,10850,10850,10850,0
20230720,174300,3881942000,10850,10850,10850,10850,0
20230720,174200,3881942000,10850,10850,10850,10850,0
20230720,174100,3881942000,10850,10850,10850,10850,0
20230720,174000,3881942000,10850,10850,10850,10850,0
20230720,173900,3881942000,10850,10850,10850,10850,0
20230720,173800,3881942000,10850,10850,10850,10850,0
20230720,173700,3881942000,10850,10850,10850,10850,0
20230720,173600,3881942000,10850,10850,10850,10850,0
20230720,173500,3881942000,10850,10850,10850,10850,20106
20230720,173400,3881942000,10850,10850,10850,10850,0
20230720,173300,3881942000,10850,10850,10850,10850,0
20230720,173200,3881942000,10850,10850,10850,10850,0
20230720,173100,3881942000,10850,10850,10850,10850,0
20230720,173000,3881942000,10850,10850,10850,10850,0
20230720,172900,3881942000,10850,10850,10850,10850,0
20230720,172800,3881942000,10850,10850,10850,10850,0
20230720,172700,3881942000,10850,10850,10850,10850,0
20230720,172600,3881942000,10850,10850,10850,10850,0
20230720,172500,3881942000,10850,10850,10850,10850,0
20230720,172400,3881942000,10850,10850,10850,10850,0
20230720,172300,3881942000,10850,10850,10850,10850,0
20230720,172200,3881942000,10850,10850,10850,10850,0
20230720,172100,3881942000,10850,10850,10850,10850,0
20230720,172000,3881942000,10850,10850,10850,10850,0
20230720,171900,3881942000,10850,10850,10850,10850,0
20230720,171800,3881942000,10850,10850,10850,10850,0
20230720,171700,3881942000,10850,10850,10850,10850,0
20230720,171600,3881942000,10850,10850,10850,10850,0
20230720,171500,3881942000,10850,10850,10850,10850,0
20230720,171400,3881942000,10850,10850,10850,10850,0
20230720,171300,3881942000,10850,10850,10850,10850,0
20230720,171200,3881942000,10850,10850,10850,10850,0
20230720,171100,3881942000,10850,10850,10850,10850,0
20230720,171000,3881942000,10850,10850,10850,10850,0
20230720,170900,3881942000,10850,10850,10850,10850,0
20230720,170800,3881942000,10850,10850,10850,10850,0
20230720,170700,3881942000,10850,10850,10850,10850,0
20230720,170600,3881942000,10850,10850,10850,10850,0
20230720,170500,3881942000,10850,10850,10850,10850,20106
20230720,170400,3881942000,10850,10850,10850,10850,0
20230720,170300,3881942000,10850,10850,10850,10850,0
20230720,170200,3881942000,10850,10850,10850,10850,0
20230720,170100,3881942000,10850,10850,10850,10850,0
20230720,170000,3881942000,10850,10850,10850,10850,0
20230720,165900,3881942000,10850,10850,10850,10850,0
20230720,165800,3881942000,10850,10850,10850,10850,0
20230720,165700,3881942000,10850,10850,10850,10850,0
20230720,165600,3881942000,10850,10850,10850,10850,0
20230720,165500,3881942000,10850,10850,10850,10850,0
20230720,165400,3881942000,10850,10850,10850,10850,0
20230720,165300,3881942000,10850,10850,10850,10850,0
20230720,165200,3881942000,10850,10850,10850,10850,0
20230720,165100,3881942000,10850,10850,10850,10850,0
20230720,165000,3881942000,10850,10850,10850,10850,0
20230720,164900,3881942000,10850,10850,10850,10850,0
20230720,164800,3881942000,10850,10850,10850,10850,0
20230720,164700,3881942000,10850,10850,10850,10850,0
20230720,164600,3881942000,10850,10850,10850,10850,0
20230720,164500,3881942000,10850,10850,10850,10850,0
20230720,164400,3881942000,10850,10850,10850,10850,0
20230720,164300,3881942000,10850,10850,10850,10850,0
20230720,164200,3881942000,10850,10850,10850,10850,0
20230720,164100,3881942000,10850,10850,10850,10850,0
20230720,164000,3881942000,10850,10850,10850,10850,0
20230720,163900,3881942000,10850,10850,10850,10850,0
20230720,163800,3881942000,10850,10850,10850,10850,0
20230720,163700,3881942000,10850,10850,10850,10850,0
20230720,163600,3881942000,10850,10850,10850,10850,0
20230720,163500,3881942000,10850,10850,10850,10850,20106
20230720,163400,3881942000,10850,10850,10850,10850,0
20230720,163300,3881942000,10850,10850,10850,10850,0
20230720,163200,3881942000,10850,10850,10850,10850,0
20230720,163100,3881942000,10850,10850,10850,10850,0
20230720,163000,3881942000,10850,10850,10850,10850,0
20230720,162900,3881942000,10850,10850,10850,10850,0
20230720,162800,3881942000,10850,10850,10850,10850,0
20230720,162700,3881942000,10850,10850,10850,10850,0
20230720,162600,3881942000,10850,10850,10850,10850,0
20230720,162500,3881942000,10850,10850,10850,10850,0
20230720,162400,3881942000,10850,10850,10850,10850,0
20230720,162300,3881942000,10850,10850,10850,10850,0
20230720,162200,3881942000,10850,10850,10850,10850,0
20230720,162100,3881942000,10850,10850,10850,10850,0
20230720,162000,3881942000,10850,10850,10850,10850,0
20230720,161900,3881942000,10850,10850,10850,10850,0
20230720,161800,3881942000,10850,10850,10850,10850,0
20230720,161700,3881942000,10850,10850,10850,10850,0
20230720,161600,3881942000,10850,10850,10850,10850,0
20230720,161500,3881942000,10850,10850,10850,10850,0
20230720,161400,3881942000,10850,10850,10850,10850,0
20230720,161300,3881942000,10850,10850,10850,10850,0
20230720,161200,3881942000,10850,10850,10850,10850,0
20230720,161100,3881942000,10850,10850,10850,10850,0
20230720,161000,3881942000,10850,10850,10850,10850,0
20230720,160900,3881942000,10850,10850,10850,10850,0
20230720,160800,3881942000,10850,10850,10850,10850,0
20230720,160700,3881942000,10850,10850,10850,10850,0
20230720,160600,3881942000,10850,10850,10850,10850,0
20230720,160500,3881942000,10850,10850,10850,10850,20106
20230720,160400,3881942000,10850,10850,10850,10850,0
20230720,160300,3881942000,10850,10850,10850,10850,0
20230720,160200,3881942000,10850,10850,10850,10850,0
20230720,160100,3881942000,10850,10850,10850,10850,0
20230720,160000,3881942000,10850,10850,10850,10850,0
20230720,155900,3881942000,10850,10850,10850,10850,0
20230720,155800,3881942000,10850,10850,10850,10850,0
20230720,155700,3881942000,10850,10850,10850,10850,0
20230720,155600,3881942000,10850,10850,10850,10850,0
20230720,155500,3881942000,10850,10850,10850,10850,0
20230720,155400,3881942000,10850,10850,10850,10850,0
20230720,155300,3881942000,10850,10850,10850,10850,0
20230720,155200,3881942000,10850,10850,10850,10850,0
20230720,155100,3881942000,10850,10850,10850,10850,0
20230720,155000,3881942000,10850,10850,10850,10850,0
20230720,154900,3881942000,10850,10850,10850,10850,0
20230720,154800,3881942000,10850,10850,10850,10850,0
20230720,154700,3881942000,10850,10850,10850,10850,0
20230720,154600,3881942000,10850,10850,10850,10850,0
20230720,154500,3881942000,10850,10850,10850,10850,0
20230720,154400,3881942000,10850,10850,10850,10850,0
20230720,154300,3881942000,10850,10850,10850,10850,0
20230720,154200,3881942000,10850,10850,10850,10850,0
20230720,154100,3881942000,10850,10850,10850,10850,0
20230720,154000,3881942000,10850,10850,10850,10850,0
20230720,153900,3881942000,10850,10850,10850,10850,0
20230720,153800,3881942000,10850,10850,10850,10850,0
20230720,153700,3881942000,10850,10850,10850,10850,0
20230720,153600,3881942000,10850,10850,10850,10850,0
20230720,153500,3881942000,10850,10850,10850,10850,20106
20230720,153400,3881942000,10850,10850,10850,10850,0
20230720,153300,3881942000,10850,10850,10850,10850,0
20230720,153200,3881942000,10850,10850,10850,10850,0
20230720,153100,3881942000,10850,10850,10850,10850,0
20230720,153000,3881942000,10850,10850,10850,10850,20106
20230720,152900,3663791900,11030,11030,11030,11030,0
20230720,152800,3663791900,11030,11030,11030,11030,0
20230720,152700,3663791900,11030,11030,11030,11030,0
20230720,152600,3663791900,11030,11030,11030,11030,0
20230720,152500,3663791900,11030,11030,11030,11030,0
20230720,152400,3663791900,11030,11030,11030,11030,0
20230720,152300,3663791900,11030,11030,11030,11030,0
20230720,152200,3663791900,11030,11030,11030,11030,0
20230720,152100,3663791900,11030,11030,11030,11030,0
20230720,152000,3663791900,11030,11030,11030,11030,0
20230720,151900,3663791900,11030,11020,11040,11000,172
20230720,151800,3661893970,11020,11040,11050,11000,7798
20230720,151700,3576006870,11050,11040,11050,11040,414
20230720,151600,3571432270,11050,11040,11050,11040,1879
20230720,151500,3550687740,11040,11050,11050,11040,713
20230720,151400,3542813760,11050,11040,11050,11040,728
20230720,151300,3534774360,11040,11040,11040,11040,560
20230720,151200,3528591960,11020,11040,11040,11020,1004
20230720,151100,3517524770,11030,11050,11050,11030,377
20230720,151000,3513362200,11050,11030,11050,11030,891
20230720,150900,3503529100,11030,11040,11040,11030,298
20230720,150800,3500242040,11030,11040,11050,11030,616
20230720,150700,3493443420,11040,11040,11050,11030,889
20230720,150600,3483629900,11040,11040,11040,11030,524
20230720,150500,3477844960,11040,11040,11040,11030,300
20230720,150400,3474533060,11030,11020,11030,11010,514
20230720,150300,3468867420,11010,11010,11010,11010,38
20230720,150200,3468449040,11010,11010,11010,11010,1873
20230720,150100,3447827310,11010,11040,11040,11010,4030
20230720,150000,3403383230,11040,11050,11050,11040,204
20230720,145900,3401130890,11050,11050,11050,11050,20
20230720,145800,3400909890,11060,11050,11060,11050,173
20230720,145700,3398998170,11040,11050,11050,11040,157
20230720,145600,3397263820,11050,11040,11050,11040,284
20230720,145500,3394128420,11050,11040,11050,11040,730
20230720,145400,3386067420,11050,11050,11050,11040,648
20230720,145300,3378909000,11050,11050,11050,11040,439
20230720,145200,3374058480,11060,11060,11060,11040,820
20230720,145100,3364999130,11050,11050,11050,11050,85
20230720,145000,3364059880,11050,11030,11050,11030,975
20230720,144900,3353292930,11030,11050,11050,11030,2525
20230720,144800,3325428110,11050,11050,11050,11050,551
20230720,144700,3319339560,11060,11050,11060,11050,306
20230720,144600,3315958130,11050,11060,11060,11050,1127
20230720,144500,3303496610,11070,11070,11070,11060,355
20230720,144400,3299570210,11060,11060,11060,11060,0
20230720,144300,3299570210,11060,11060,11060,11060,478
20230720,144200,3294283530,11060,11070,11070,11060,1374
20230720,144100,3279084450,11070,11070,11070,11070,7
20230720,144000,3279006960,11060,11060,11060,11060,30
20230720,143900,3278675160,11070,11070,11070,11070,45
20230720,143800,3278177010,11060,11060,11060,11060,92
20230720,143700,3277159490,11060,11060,11060,11060,110
20230720,143600,3275942890,11060,11080,11080,11060,222
20230720,143500,3273485790,11080,11090,11090,11080,683
20230720,143400,3265916890,11080,11100,11100,11080,724
20230720,143300,3257888530,11090,11090,11100,11090,218
20230720,143200,3255470710,11090,11090,11090,11090,222
20230720,143100,3253008730,11100,11080,11120,11080,2021
20230720,143000,3230557520,11100,11080,11100,11080,688
20230720,142900,3222923580,11090,11090,11090,11090,19
20230720,142800,3222712870,11070,11070,11070,11070,2
20230720,142700,3222690730,11070,11070,11070,11070,252
20230720,142600,3219901090,11070,11070,11070,11070,101
20230720,142500,3218783020,11070,11090,11090,11070,110
20230720,142400,3217565120,11090,11070,11090,11070,102
20230720,142300,3216435940,11070,11070,11070,11070,72
20230720,142200,3215638900,11070,11080,11080,11070,310
20230720,142100,3212206100,11090,11060,11090,11060,58
20230720,142000,3211563010,11060,11060,11060,11060,14
20230720,141900,3211408170,11060,11060,11060,11060,228
20230720,141800,3208886490,11060,11050,11060,11050,23
20230720,141700,3208632320,11050,11050,11050,11050,31
20230720,141600,3208289770,11050,11050,11050,11050,328
20230720,141500,3204665370,11050,11080,11080,11050,2082
20230720,141400,3181636900,11090,11090,11090,11090,301
20230720,141300,3178298810,11090,11110,11110,11090,1126
20230720,141200,3165800410,11100,11120,11130,11100,582
20230720,141100,3159328000,11130,11100,11130,11100,905
20230720,141000,3149270600,11110,11100,11110,11100,310
20230720,140900,3145829500,11100,11080,11100,11080,421
20230720,140800,3141157370,11090,11090,11090,11080,1382
20230720,140700,3125840150,11100,11090,11100,11080,1130
20230720,140600,3113306930,11100,11090,11100,11090,54
20230720,140500,3112707540,11090,11090,11100,11090,425
20230720,140400,3107994160,11090,11120,11120,11090,2034
20230720,140300,3085412300,11120,11120,11130,11110,1277
20230720,140200,3071213380,11110,11130,11130,11100,1308
20230720,140100,3056676890,11130,11120,11130,11110,1366
20230720,140000,3041488390,11120,11140,11140,11110,3651
20230720,135900,3000879470,11140,11110,11140,11110,5053
20230720,135800,2944647020,11110,11080,11110,11070,3998
20230720,135700,2900291690,11080,11090,11100,11070,4798
20230720,135600,2847081200,11090,11040,11120,11000,10158
20230720,135500,2734469960,11050,10960,11050,10960,6591
20230720,135400,2661876220,10960,10960,10960,10960,100
20230720,135300,2660780220,10960,10980,10980,10960,40
20230720,135200,2660341220,10960,10950,10960,10940,998
20230720,135100,2649412450,10950,10950,10950,10950,25
20230720,135000,2649138700,10950,10940,10950,10940,423
20230720,134900,2644509670,10940,10940,10940,10940,182
20230720,134800,2642518590,10940,10970,10970,10940,361
20230720,134700,2638566450,10980,10980,10980,10960,243
20230720,134600,2635901580,10980,10980,10980,10980,211
20230720,134500,2633584800,10950,10950,10950,10950,0
20230720,134400,2633584800,10950,10950,10950,10950,0
20230720,134300,2633584800,10950,10950,10990,10950,2324
20230720,134200,2608061890,10950,10940,10950,10940,16
20230720,134100,2607886790,10950,10940,10950,10930,409
20230720,134000,2603412430,10940,10940,10940,10940,0
20230720,133900,2603412430,10940,10940,10940,10940,100
20230720,133800,2602318430,10940,10940,10940,10940,90
20230720,133700,2601333830,10940,10940,10940,10940,69
20230720,133600,2600578970,10950,10950,10950,10950,7
20230720,133500,2600502320,10930,10950,10950,10920,209
20230720,133400,2598217100,10930,10950,10950,10930,100
20230720,133300,2597123100,10960,10950,10960,10950,1020
20230720,133200,2585945130,10900,10900,10900,10900,525
20230720,133100,2580222630,10900,10900,10900,10900,287
20230720,133000,2577094330,10890,10880,10890,10880,27
20230720,132900,2576800510,10950,10910,10950,10910,1100
20230720,132800,2564761770,10880,10900,10900,10880,1421
20230720,132700,2549283040,10900,10920,10920,10900,201
20230720,132600,2547092020,10900,10900,10900,10900,0
20230720,132500,2547092020,10900,10900,10900,10900,67
20230720,132400,2546361720,10930,10930,10930,10930,697
20230720,132300,2538743510,10960,10960,10960,10960,10
20230720,132200,2538633910,10900,10900,10900,10900,1
20230720,132100,2538623010,10900,10930,10930,10900,415
20230720,132000,2534094070,10930,10960,10960,10930,514
20230720,131900,2528476020,10950,10950,10950,10950,0
20230720,131800,2528476020,10950,10950,10950,10950,0
20230720,131700,2528476020,10950,10930,10950,10930,450
20230720,131600,2523557340,10930,10960,10960,10930,350
20230720,131500,2519728510,10960,10940,10960,10940,59
20230720,131400,2519082690,10950,10970,10970,10950,135
20230720,131300,2517604270,10950,10950,10950,10950,0
20230720,131200,2517604270,10950,10950,10950,10950,0
20230720,131100,2517604270,10950,10970,10970,10950,260
20230720,131000,2514753270,10950,10950,10950,10950,1
20230720,130900,2514742320,10950,10950,10950,10950,0
20230720,130800,2514742320,10950,10960,10970,10950,81
20230720,130700,2513855180,10950,10960,10960,10950,2000
20230720,130600,2491943910,10970,10960,10970,10960,194
20230720,130500,2489817420,10970,10970,10970,10970,4
20230720,130400,2489773540,10970,10970,10970,10970,14
20230720,130300,2489619960,10960,10960,10960,10960,360
20230720,130200,2485674360,10950,10960,10960,10950,119
20230720,130100,2484370150,10980,10950,10980,10950,529
20230720,130000,2478565010,10960,10950,10960,10950,70
20230720,125900,2477798310,10960,10960,10960,10960,4
20230720,125800,2477754470,10930,10930,10930,10930,150
20230720,125700,2476114970,10930,10970,10970,10930,133
20230720,125600,2474656300,10970,10970,10970,10970,111
20230720,125500,2473438630,10970,10970,10970,10970,0
20230720,125400,2473438630,10970,10940,10970,10940,145
20230720,125300,2471850330,10890,10890,10890,10890,0
20230720,125200,2471850330,10890,10950,10950,10890,4
20230720,125100,2471806590,10890,10890,10920,10890,817
20230720,125000,2462909340,10890,10910,10910,10890,1124
20230720,124900,2450665450,10920,10930,10930,10920,139
20230720,124800,2449147160,10950,10950,10950,10950,0
20230720,124700,2449147160,10950,10920,10950,10920,44
20230720,124600,2448665420,10920,10920,10920,10920,0
20230720,124500,2448665420,10920,10920,10920,10920,18
20230720,124400,2448468860,10920,10920,10920,10920,509
20230720,124300,2442910580,10910,10900,10910,10900,46
20230720,124200,2442408820,10900,10920,10920,10900,500
20230720,124100,2436952880,10930,10930,10930,10930,100
20230720,124000,2435859880,10920,10920,10920,10920,0
20230720,123900,2435859880,10920,10920,10920,10920,3
20230720,123800,2435827120,10920,10900,10920,10900,80
20230720,123700,2434953540,10900,10920,10920,10900,166
20230720,123600,2433143940,10910,10920,10920,10910,99
20230720,123500,2432063550,10920,10890,10920,10890,207
20230720,123400,2429809200,10890,10920,10920,10890,364
20230720,123300,2425841310,10910,10910,10910,10910,86
20230720,123200,2424903050,10910,10910,10910,10910,70
20230720,123100,2424139350,10940,10940,10940,10940,64
20230720,123000,2423439190,10950,10950,10950,10950,0
20230720,122900,2423439190,10950,10950,10950,10950,0
20230720,122800,2423439190,10950,10920,10950,10890,1229
20230720,122700,2410028470,10910,10940,10950,10910,439
20230720,122600,2405230440,10950,10950,10950,10950,50
20230720,122500,2404682940,10940,10960,10960,10940,226
20230720,122400,2402209930,10950,10950,10950,10950,19
20230720,122300,2402001880,10950,10950,10950,10950,61
20230720,122200,2401333930,10950,10940,10950,10940,352
20230720,122100,2397480520,10940,10940,10940,10940,102
20230720,122000,2396364640,10940,10940,10940,10940,0
20230720,121900,2396364640,10940,10900,10940,10900,104
20230720,121800,2395226960,10950,10950,10950,10950,70
20230720,121700,2394460460,10910,10910,10910,10910,394
20230720,121600,2390161920,10940,10940,10940,10920,212
20230720,121500,2387842900,10940,10940,10940,10940,0
20230720,121400,2387842900,10940,10940,10940,10940,3
20230720,121300,2387810080,10940,10900,10940,10890,1977
20230720,121200,2366261710,10900,10910,10910,10900,641
20230720,121100,2359271410,10910,10920,10920,10910,397
20230720,121000,2354938170,10920,10930,10930,10920,127
20230720,120900,2353551310,10950,10950,10950,10950,110
20230720,120800,2352346810,10930,10930,10930,10930,0
20230720,120700,2352346810,10930,10960,10960,10930,9
20230720,120600,2352248200,10970,10970,10970,10970,0
20230720,120500,2352248200,10970,10960,10970,10960,38
20230720,120400,2351831400,10970,10970,10970,10970,0
20230720,120300,2351831400,10970,10920,10970,10920,503
20230720,120200,2346338540,10920,10920,10920,10920,10
20230720,120100,2346229340,10920,10910,10920,10910,138
20230720,120000,2344723380,10910,10950,10950,10900,6021
20230720,115900,2278994000,11000,10990,11000,10940,988
20230720,115800,2268161880,10990,10990,10990,10990,40
20230720,115700,2267722280,11000,10990,11000,10990,178
20230720,115600,2265765380,10990,11000,11000,10990,94
20230720,115500,2264731500,11000,11000,11030,11000,434
20230720,115400,2259953440,11010,11010,11010,11010,277
20230720,115300,2256903670,11010,11020,11030,11000,249
20230720,115200,2254163460,11030,11010,11030,11000,75
20230720,115100,2253338080,11000,11000,11010,11000,110
20230720,115000,2252128010,11000,11010,11010,11000,248
20230720,114900,2249399530,11010,11030,11030,11010,52
20230720,114800,2248826990,11030,11030,11030,11030,14
20230720,114700,2248672570,11030,11000,11030,11000,21
20230720,114600,2248441170,11000,11030,11030,11000,296
20230720,114500,2245184390,11030,11030,11040,11030,328
20230720,114400,2241566540,11030,11040,11040,11030,104
20230720,114300,2240419380,11040,11050,11050,11040,311
20230720,114200,2236985910,11060,11060,11060,11060,0
20230720,114100,2236985910,11060,11060,11060,11050,325
20230720,114000,2233393080,11050,11050,11070,11050,41
20230720,113900,2232939820,11070,11050,11070,11040,395
20230720,113800,2228574620,11050,11060,11070,11050,204
20230720,113700,2226316390,11050,11030,11050,11030,2132
20230720,113600,2202760650,11040,11010,11040,11010,457
20230720,113500,2197719930,11030,11020,11030,11020,23
20230720,113400,2197466320,11020,11000,11020,11000,141
20230720,113300,2195915240,11030,11030,11030,11030,2
20230720,113200,2195893180,11030,11030,11030,11030,60
20230720,113100,2195231380,11030,11030,11030,11030,940
20230720,113000,2184863180,11000,11030,11030,11000,17
20230720,112900,2184676150,11000,11000,11000,11000,128
20230720,112800,2183268150,10950,10980,10980,10950,617
20230720,112700,2176505250,10980,11000,11000,10980,232
20230720,112600,2173955310,11030,11030,11030,11030,1
20230720,112500,2173944280,11030,11030,11040,11030,227
20230720,112400,2171440100,11040,11010,11040,11010,588
20230720,112300,2164960490,11010,10970,11010,10960,580
20230720,112200,2158600030,10960,10990,11010,10960,565
20230720,112100,2152389580,10990,10960,10990,10960,1772
20230720,112000,2132933260,10960,10960,10960,10960,50
20230720,111900,2132385260,10960,10980,10980,10960,13
20230720,111800,2132242700,10950,10950,10950,10950,635
20230720,111700,2125289450,10950,10950,10950,10950,57
20230720,111600,2124665300,10950,10950,10950,10950,39
20230720,111500,2124238250,10950,10960,10960,10950,608
20230720,111400,2117579740,10950,10950,10950,10950,1290
20230720,111300,2103454240,10960,10970,10970,10960,2000
20230720,111200,2081528320,10980,10980,10980,10980,89
20230720,111100,2080551100,10990,10990,10990,10990,3
20230720,111000,2080518130,10990,10990,10990,10990,1
20230720,110900,2080507140,10980,10980,10980,10980,91
20230720,110800,2079507960,10980,10980,10980,10980,0
20230720,110700,2079507960,10980,10980,10980,10980,2
20230720,110600,2079486000,10980,10980,10980,10980,135
20230720,110500,2078003700,10980,10980,10990,10970,599
20230720,110400,2071431860,10990,10980,10990,10980,686
20230720,110300,2063895720,10980,10980,10980,10980,0
20230720,110200,2063895720,10980,10980,10980,10980,2
20230720,110100,2063873760,10990,10980,10990,10970,452
20230720,110000,2058913800,10980,10980,10990,10980,206
20230720,105900,2056651910,10990,10980,10990,10980,191
20230720,105800,2054553820,10990,10990,10990,10990,55
20230720,105700,2053949370,10990,10990,10990,10990,5
20230720,105600,2053894420,10980,10980,10980,10980,869
20230720,105500,2044352800,10990,10990,10990,10990,381
20230720,105400,2040165610,11020,10990,11020,10990,155
20230720,105300,2038462130,10990,10990,10990,10990,110
20230720,105200,2037253230,10990,10990,10990,10990,56
20230720,105100,2036637790,10980,10990,10990,10980,244
20230720,105000,2033957980,10990,11000,11030,10990,1454
20230720,104900,2017960880,11030,11030,11030,11030,0
20230720,104800,2017960880,11030,10990,11030,10980,200
20230720,104700,2015759920,11030,11030,11030,11030,3
20230720,104600,2015726830,11030,10980,11030,10980,4
20230720,104500,2015682860,10980,10980,10980,10980,42
20230720,104400,2015221700,10980,11030,11030,10980,23
20230720,104300,2014968810,11030,10980,11030,10980,105
20230720,104200,2013814260,11020,10970,11020,10970,71
20230720,104100,2013032840,11020,10970,11020,10970,272
20230720,104000,2010047000,10970,10980,10980,10970,191
20230720,103900,2007951680,10970,11000,11000,10970,172
20230720,103800,2006063800,10970,11000,11000,10970,13
20230720,103700,2005920830,11000,10970,11000,10970,10
20230720,103600,2005810860,10970,11020,11020,10970,245
20230720,103500,2003121360,11020,11000,11020,10970,1069
20230720,103400,1991382910,11030,11030,11030,11030,111
20230720,103300,1990158580,11050,11050,11050,11050,0
20230720,103200,1990158580,11050,11050,11050,11050,5
20230720,103100,1990103330,11050,10970,11050,10970,870
20230720,103000,1980558870,10990,10970,10990,10970,475
20230720,102900,1975345920,10970,10980,10980,10970,489
20230720,102800,1969978170,10980,10990,10990,10980,239
20230720,102700,1967353720,10980,11020,11020,10980,1196
20230720,102600,1954200210,11010,11010,11010,11010,205
20230720,102500,1951943160,11020,11020,11020,11020,32
20230720,102400,1951590520,11020,11030,11050,11020,620
20230720,102300,1944756350,11050,11040,11050,11040,2
20230720,102200,1944734260,11030,11030,11030,11030,213
20230720,102100,1942384870,11050,11030,11050,11030,9
20230720,102000,1942285580,11030,11030,11030,11030,1
20230720,101900,1942274550,11030,11030,11030,11030,304
20230720,101800,1938921430,11030,11020,11070,11020,96
20230720,101700,1937863420,11070,11070,11070,11000,1561
20230720,101600,1920636870,11070,11080,11080,11070,581
20230720,101500,1914205050,11080,11100,11100,11070,526
20230720,101400,1908367740,11100,11100,11100,11100,1381
20230720,101300,1893038640,11100,11100,11100,11070,120
20230720,101200,1891708020,11100,11090,11100,11090,2535
20230720,101100,1863571290,11090,11070,11090,11070,225
20230720,101000,1861080290,11070,11060,11070,11060,67
20230720,100900,1860338620,11060,11070,11070,11060,97
20230720,100800,1859265740,11070,11050,11070,11040,738
20230720,100700,1851110380,11050,11000,11050,11000,210
20230720,100600,1848799280,11000,10980,11000,10970,901
20230720,100500,1838915020,10970,11010,11010,10970,1676
20230720,100400,1820490900,11020,11040,11040,11020,664
20230720,100300,1813160640,11040,11040,11040,11040,2
20230720,100200,1813138560,11040,11050,11050,11040,776
20230720,100100,1804567250,11040,11050,11050,11040,152
20230720,100000,1802888820,11050,11040,11050,11040,219
20230720,095900,1800470960,11040,11040,11040,11010,694
20230720,095800,1792818220,11040,11040,11040,11040,4
20230720,095700,1792774060,11010,11010,11010,11000,916
20230720,095600,1782689020,11010,11010,11010,11000,657
20230720,095500,1775456460,11010,11010,11020,11010,459
20230720,095400,1770402770,11000,11010,11010,11000,1021
20230720,095300,1759170710,11000,11010,11010,11000,232
20230720,095200,1756617080,11000,11020,11020,11000,867
20230720,095100,1747076660,11020,11010,11040,11010,957
20230720,095000,1736525280,11010,11000,11010,11000,57
20230720,094900,1735897870,11000,11000,11010,11000,1264
20230720,094800,1721992700,10990,11030,11030,10990,2780
20230720,094700,1691399290,11030,11070,11090,11030,1603
20230720,094600,1673700420,11090,11080,11090,11040,1526
20230720,094500,1656821480,11090,11060,11090,11060,473
20230720,094400,1651580720,11060,11050,11060,11050,427
20230720,094300,1646861660,11050,11040,11050,11040,479
20230720,094200,1641573050,11040,11060,11060,11040,215
20230720,094100,1639198240,11060,11040,11060,11030,338
20230720,094000,1635467100,11040,11050,11050,11040,245
20230720,093900,1632762130,11060,11060,11060,11050,1458
20230720,093800,1616644860,11050,11070,11080,11050,3469
20230720,093700,1578250570,11080,11080,11080,11070,2401
20230720,093600,1551658540,11090,11120,11120,11090,1728
20230720,093500,1532480280,11110,11120,11130,11110,1991
20230720,093400,1510330170,11120,11150,11150,11120,2274
20230720,093300,1485001360,11150,11150,11150,11130,622
20230720,093200,1478073680,11160,11120,11160,11120,2224
20230720,093100,1453281190,11120,11180,11190,11110,2940
20230720,093000,1420464390,11180,11110,11190,11110,6919
20230720,092900,1343243130,11110,11080,11150,11070,3799
20230720,092800,1300974110,11090,11070,11100,11060,1261
20230720,092700,1287005770,11070,11150,11150,11070,3022
20230720,092600,1253438870,11150,11010,11150,11010,12350
20230720,092500,1116260950,11010,10980,11050,10980,2590
20230720,092400,1087731850,10990,10960,10990,10960,24
20230720,092300,1087468150,10960,10960,10960,10950,297
20230720,092200,1084214030,10950,10960,10960,10950,508
20230720,092100,1078647550,10950,10950,10950,10950,107
20230720,092000,1077475900,10940,11000,11010,10940,1553
20230720,091900,1060437300,10940,10940,11010,10930,669
20230720,091800,1053097570,10930,10990,11000,10930,1353
20230720,091700,1038234350,10990,10990,10990,10960,520
20230720,091600,1032519940,10950,11000,11000,10940,2772
20230720,091500,1002139170,10970,10990,11010,10970,1835
20230720,091400,981975730,11000,10970,11010,10960,2755
20230720,091300,951733040,10970,10960,10980,10960,717
20230720,091200,943873530,10960,10960,10960,10920,752
20230720,091100,935636320,10960,10880,10960,10870,397
20230720,091000,931309000,10880,10910,10910,10870,2748
20230720,090900,901386360,10910,11020,11020,10910,10023
20230720,090800,791361050,11020,11020,11040,11020,1734
20230720,090700,772235260,11030,11030,11030,11010,2950
20230720,090600,739724960,11020,11030,11030,11010,1468
20230720,090500,723546430,11030,11090,11100,11020,4263
20230720,090400,676448330,11090,11140,11140,11020,17473
20230720,090300,482331660,11120,11030,11150,11020,16064
20230720,090200,304041150,11020,11040,11050,11010,4244
20230720,090100,257252250,11050,11030,11070,11020,6546
20230720,090000,184922980,11040,11000,11080,10970,16772