KissMeData/043370/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,192000,2343084830,10700,10700,10700,10700,1501
20230705,191900,2343084830,10700,10700,10700,10700,0
20230705,191800,2343084830,10700,10700,10700,10700,0
20230705,191700,2343084830,10700,10700,10700,10700,0
20230705,191600,2343084830,10700,10700,10700,10700,0
20230705,191500,2343084830,10700,10700,10700,10700,0
20230705,191400,2343084830,10700,10700,10700,10700,0
20230705,191300,2343084830,10700,10700,10700,10700,0
20230705,191200,2343084830,10700,10700,10700,10700,0
20230705,191100,2343084830,10700,10700,10700,10700,0
20230705,191000,2343084830,10700,10700,10700,10700,0
20230705,190900,2343084830,10700,10700,10700,10700,0
20230705,190800,2343084830,10700,10700,10700,10700,0
20230705,190700,2343084830,10700,10700,10700,10700,0
20230705,190600,2343084830,10700,10700,10700,10700,0
20230705,190500,2343084830,10700,10700,10700,10700,0
20230705,190400,2343084830,10700,10700,10700,10700,0
20230705,190300,2343084830,10700,10700,10700,10700,0
20230705,190200,2343084830,10700,10700,10700,10700,0
20230705,190100,2343084830,10700,10700,10700,10700,0
20230705,190000,2343084830,10700,10700,10700,10700,0
20230705,185900,2343084830,10700,10700,10700,10700,0
20230705,185800,2343084830,10700,10700,10700,10700,0
20230705,185700,2343084830,10700,10700,10700,10700,0
20230705,185600,2343084830,10700,10700,10700,10700,0
20230705,185500,2343084830,10700,10700,10700,10700,0
20230705,185400,2343084830,10700,10700,10700,10700,0
20230705,185300,2343084830,10700,10700,10700,10700,0
20230705,185200,2343084830,10700,10700,10700,10700,0
20230705,185100,2343084830,10700,10700,10700,10700,0
20230705,185000,2343084830,10700,10700,10700,10700,1501
20230705,184900,2343084830,10700,10700,10700,10700,0
20230705,184800,2343084830,10700,10700,10700,10700,0
20230705,184700,2343084830,10700,10700,10700,10700,0
20230705,184600,2343084830,10700,10700,10700,10700,0
20230705,184500,2343084830,10700,10700,10700,10700,0
20230705,184400,2343084830,10700,10700,10700,10700,0
20230705,184300,2343084830,10700,10700,10700,10700,0
20230705,184200,2343084830,10700,10700,10700,10700,0
20230705,184100,2343084830,10700,10700,10700,10700,0
20230705,184000,2343084830,10700,10700,10700,10700,0
20230705,183900,2343084830,10700,10700,10700,10700,0
20230705,183800,2343084830,10700,10700,10700,10700,0
20230705,183700,2343084830,10700,10700,10700,10700,0
20230705,183600,2343084830,10700,10700,10700,10700,0
20230705,183500,2343084830,10700,10700,10700,10700,0
20230705,183400,2343084830,10700,10700,10700,10700,0
20230705,183300,2343084830,10700,10700,10700,10700,0
20230705,183200,2343084830,10700,10700,10700,10700,0
20230705,183100,2343084830,10700,10700,10700,10700,0
20230705,183000,2343084830,10700,10700,10700,10700,0
20230705,182900,2343084830,10700,10700,10700,10700,0
20230705,182800,2343084830,10700,10700,10700,10700,0
20230705,182700,2343084830,10700,10700,10700,10700,0
20230705,182600,2343084830,10700,10700,10700,10700,0
20230705,182500,2343084830,10700,10700,10700,10700,0
20230705,182400,2343084830,10700,10700,10700,10700,0
20230705,182300,2343084830,10700,10700,10700,10700,0
20230705,182200,2343084830,10700,10700,10700,10700,0
20230705,182100,2343084830,10700,10700,10700,10700,0
20230705,182000,2343084830,10700,10700,10700,10700,1501
20230705,181900,2343084830,10700,10700,10700,10700,0
20230705,181800,2343084830,10700,10700,10700,10700,0
20230705,181700,2343084830,10700,10700,10700,10700,0
20230705,181600,2343084830,10700,10700,10700,10700,0
20230705,181500,2343084830,10700,10700,10700,10700,0
20230705,181400,2343084830,10700,10700,10700,10700,0
20230705,181300,2343084830,10700,10700,10700,10700,0
20230705,181200,2343084830,10700,10700,10700,10700,0
20230705,181100,2343084830,10700,10700,10700,10700,0
20230705,181000,2343084830,10700,10700,10700,10700,0
20230705,180900,2343084830,10700,10700,10700,10700,0
20230705,180800,2343084830,10700,10700,10700,10700,0
20230705,180700,2343084830,10700,10700,10700,10700,0
20230705,180600,2343084830,10700,10700,10700,10700,0
20230705,180500,2343084830,10700,10700,10700,10700,0
20230705,180400,2343084830,10700,10700,10700,10700,0
20230705,180300,2343084830,10700,10700,10700,10700,0
20230705,180200,2343084830,10700,10700,10700,10700,0
20230705,180100,2343084830,10700,10700,10700,10700,0
20230705,180000,2343084830,10700,10700,10700,10700,0
20230705,175900,2343084830,10700,10700,10700,10700,0
20230705,175800,2343084830,10700,10700,10700,10700,0
20230705,175700,2343084830,10700,10700,10700,10700,0
20230705,175600,2343084830,10700,10700,10700,10700,0
20230705,175500,2343084830,10700,10700,10700,10700,0
20230705,175400,2343084830,10700,10700,10700,10700,0
20230705,175300,2343084830,10700,10700,10700,10700,0
20230705,175200,2343084830,10700,10700,10700,10700,0
20230705,175100,2343084830,10700,10700,10700,10700,0
20230705,175000,2343084830,10700,10700,10700,10700,1501
20230705,174900,2343084830,10700,10700,10700,10700,0
20230705,174800,2343084830,10700,10700,10700,10700,0
20230705,174700,2343084830,10700,10700,10700,10700,0
20230705,174600,2343084830,10700,10700,10700,10700,0
20230705,174500,2343084830,10700,10700,10700,10700,0
20230705,174400,2343084830,10700,10700,10700,10700,0
20230705,174300,2343084830,10700,10700,10700,10700,0
20230705,174200,2343084830,10700,10700,10700,10700,0
20230705,174100,2343084830,10700,10700,10700,10700,0
20230705,174000,2343084830,10700,10700,10700,10700,0
20230705,173900,2343084830,10700,10700,10700,10700,0
20230705,173800,2343084830,10700,10700,10700,10700,0
20230705,173700,2343084830,10700,10700,10700,10700,0
20230705,173600,2343084830,10700,10700,10700,10700,0
20230705,173500,2343084830,10700,10700,10700,10700,0
20230705,173400,2343084830,10700,10700,10700,10700,0
20230705,173300,2343084830,10700,10700,10700,10700,0
20230705,173200,2343084830,10700,10700,10700,10700,0
20230705,173100,2343084830,10700,10700,10700,10700,0
20230705,173000,2343084830,10700,10700,10700,10700,0
20230705,172900,2343084830,10700,10700,10700,10700,0
20230705,172800,2343084830,10700,10700,10700,10700,0
20230705,172700,2343084830,10700,10700,10700,10700,0
20230705,172600,2343084830,10700,10700,10700,10700,0
20230705,172500,2343084830,10700,10700,10700,10700,0
20230705,172400,2343084830,10700,10700,10700,10700,0
20230705,172300,2343084830,10700,10700,10700,10700,0
20230705,172200,2343084830,10700,10700,10700,10700,0
20230705,172100,2343084830,10700,10700,10700,10700,0
20230705,172000,2343084830,10700,10700,10700,10700,1501
20230705,171900,2343084830,10700,10700,10700,10700,0
20230705,171800,2343084830,10700,10700,10700,10700,0
20230705,171700,2343084830,10700,10700,10700,10700,0
20230705,171600,2343084830,10700,10700,10700,10700,0
20230705,171500,2343084830,10700,10700,10700,10700,0
20230705,171400,2343084830,10700,10700,10700,10700,0
20230705,171300,2343084830,10700,10700,10700,10700,0
20230705,171200,2343084830,10700,10700,10700,10700,0
20230705,171100,2343084830,10700,10700,10700,10700,0
20230705,171000,2343084830,10700,10700,10700,10700,0
20230705,170900,2343084830,10700,10700,10700,10700,0
20230705,170800,2343084830,10700,10700,10700,10700,0
20230705,170700,2343084830,10700,10700,10700,10700,0
20230705,170600,2343084830,10700,10700,10700,10700,0
20230705,170500,2343084830,10700,10700,10700,10700,0
20230705,170400,2343084830,10700,10700,10700,10700,0
20230705,170300,2343084830,10700,10700,10700,10700,0
20230705,170200,2343084830,10700,10700,10700,10700,0
20230705,170100,2343084830,10700,10700,10700,10700,0
20230705,170000,2343084830,10700,10700,10700,10700,0
20230705,165900,2343084830,10700,10700,10700,10700,0
20230705,165800,2343084830,10700,10700,10700,10700,0
20230705,165700,2343084830,10700,10700,10700,10700,0
20230705,165600,2343084830,10700,10700,10700,10700,0
20230705,165500,2343084830,10700,10700,10700,10700,0
20230705,165400,2343084830,10700,10700,10700,10700,0
20230705,165300,2343084830,10700,10700,10700,10700,0
20230705,165200,2343084830,10700,10700,10700,10700,0
20230705,165100,2343084830,10700,10700,10700,10700,0
20230705,165000,2343084830,10700,10700,10700,10700,1501
20230705,164900,2343084830,10700,10700,10700,10700,0
20230705,164800,2343084830,10700,10700,10700,10700,0
20230705,164700,2343084830,10700,10700,10700,10700,0
20230705,164600,2343084830,10700,10700,10700,10700,0
20230705,164500,2343084830,10700,10700,10700,10700,0
20230705,164400,2343084830,10700,10700,10700,10700,0
20230705,164300,2343084830,10700,10700,10700,10700,0
20230705,164200,2343084830,10700,10700,10700,10700,0
20230705,164100,2343084830,10700,10700,10700,10700,0
20230705,164000,2343084830,10700,10700,10700,10700,0
20230705,163900,2343084830,10700,10700,10700,10700,0
20230705,163800,2343084830,10700,10700,10700,10700,0
20230705,163700,2343084830,10700,10700,10700,10700,0
20230705,163600,2343084830,10700,10700,10700,10700,0
20230705,163500,2343084830,10700,10700,10700,10700,0
20230705,163400,2343084830,10700,10700,10700,10700,0
20230705,163300,2343084830,10700,10700,10700,10700,0
20230705,163200,2343084830,10700,10700,10700,10700,0
20230705,163100,2343084830,10700,10700,10700,10700,0
20230705,163000,2343084830,10700,10700,10700,10700,0
20230705,162900,2343084830,10700,10700,10700,10700,0
20230705,162800,2343084830,10700,10700,10700,10700,0
20230705,162700,2343084830,10700,10700,10700,10700,0
20230705,162600,2343084830,10700,10700,10700,10700,0
20230705,162500,2343084830,10700,10700,10700,10700,0
20230705,162400,2343084830,10700,10700,10700,10700,0
20230705,162300,2343084830,10700,10700,10700,10700,0
20230705,162200,2343084830,10700,10700,10700,10700,0
20230705,162100,2343084830,10700,10700,10700,10700,0
20230705,162000,2343084830,10700,10700,10700,10700,1501
20230705,161900,2343084830,10700,10700,10700,10700,0
20230705,161800,2343084830,10700,10700,10700,10700,0
20230705,161700,2343084830,10700,10700,10700,10700,0
20230705,161600,2343084830,10700,10700,10700,10700,0
20230705,161500,2343084830,10700,10700,10700,10700,0
20230705,161400,2343084830,10700,10700,10700,10700,0
20230705,161300,2343084830,10700,10700,10700,10700,0
20230705,161200,2343084830,10700,10700,10700,10700,0
20230705,161100,2343084830,10700,10700,10700,10700,0
20230705,161000,2343084830,10700,10700,10700,10700,0
20230705,160900,2343084830,10700,10700,10700,10700,0
20230705,160800,2343084830,10700,10700,10700,10700,0
20230705,160700,2343084830,10700,10700,10700,10700,0
20230705,160600,2343084830,10700,10700,10700,10700,0
20230705,160500,2343084830,10700,10700,10700,10700,0
20230705,160400,2343084830,10700,10700,10700,10700,0
20230705,160300,2343084830,10700,10700,10700,10700,0
20230705,160200,2343084830,10700,10700,10700,10700,0
20230705,160100,2343084830,10700,10700,10700,10700,0
20230705,160000,2343084830,10700,10700,10700,10700,0
20230705,155900,2343084830,10700,10700,10700,10700,0
20230705,155800,2343084830,10700,10700,10700,10700,0
20230705,155700,2343084830,10700,10700,10700,10700,0
20230705,155600,2343084830,10700,10700,10700,10700,0
20230705,155500,2343084830,10700,10700,10700,10700,0
20230705,155400,2343084830,10700,10700,10700,10700,0
20230705,155300,2343084830,10700,10700,10700,10700,0
20230705,155200,2343084830,10700,10700,10700,10700,0
20230705,155100,2343084830,10700,10700,10700,10700,0
20230705,155000,2343084830,10700,10700,10700,10700,1501
20230705,154900,2343084830,10700,10700,10700,10700,0
20230705,154800,2343084830,10700,10700,10700,10700,0
20230705,154700,2343084830,10700,10700,10700,10700,0
20230705,154600,2343084830,10700,10700,10700,10700,0
20230705,154500,2343084830,10700,10700,10700,10700,0
20230705,154400,2343084830,10700,10700,10700,10700,0
20230705,154300,2343084830,10700,10700,10700,10700,0
20230705,154200,2343084830,10700,10700,10700,10700,0
20230705,154100,2343084830,10700,10700,10700,10700,0
20230705,154000,2343084830,10700,10700,10700,10700,0
20230705,153900,2343084830,10700,10700,10700,10700,0
20230705,153800,2343084830,10700,10700,10700,10700,0
20230705,153700,2343084830,10700,10700,10700,10700,0
20230705,153600,2343084830,10700,10700,10700,10700,0
20230705,153500,2343084830,10700,10700,10700,10700,0
20230705,153400,2343084830,10700,10700,10700,10700,0
20230705,153300,2343084830,10700,10700,10700,10700,0
20230705,153200,2343084830,10700,10700,10700,10700,0
20230705,153100,2343084830,10700,10700,10700,10700,0
20230705,153000,2343084830,10700,10700,10700,10700,1501
20230705,152900,2327024130,10690,10690,10690,10690,0
20230705,152800,2327024130,10690,10690,10690,10690,0
20230705,152700,2327024130,10690,10690,10690,10690,0
20230705,152600,2327024130,10690,10690,10690,10690,0
20230705,152500,2327024130,10690,10690,10690,10690,0
20230705,152400,2327024130,10690,10690,10690,10690,0
20230705,152300,2327024130,10690,10690,10690,10690,0
20230705,152200,2327024130,10690,10690,10690,10690,0
20230705,152100,2327024130,10690,10690,10690,10690,0
20230705,152000,2327024130,10690,10690,10690,10690,0
20230705,151900,2327024130,10690,10690,10700,10680,142
20230705,151800,2325505780,10700,10700,10700,10700,211
20230705,151700,2323248080,10700,10710,10710,10700,251
20230705,151600,2320562170,10710,10700,10710,10700,549
20230705,151500,2314685260,10690,10690,10690,10690,58
20230705,151400,2314065240,10690,10700,10700,10690,54
20230705,151300,2313487480,10700,10700,10700,10700,40
20230705,151200,2313059480,10700,10700,10700,10700,51
20230705,151100,2312513780,10690,10700,10700,10690,89
20230705,151000,2311562060,10690,10700,10700,10690,11
20230705,150900,2311444370,10700,10670,10700,10670,408
20230705,150800,2307082650,10690,10690,10690,10690,74
20230705,150700,2306291590,10700,10700,10700,10700,5
20230705,150600,2306238090,10700,10670,10700,10670,293
20230705,150500,2303106880,10670,10660,10670,10660,801
20230705,150400,2294567100,10670,10680,10680,10670,49
20230705,150300,2294044120,10680,10680,10680,10680,16
20230705,150200,2293873240,10680,10680,10680,10680,65
20230705,150100,2293179040,10670,10670,10670,10670,131
20230705,150000,2291781270,10670,10670,10670,10670,15
20230705,145900,2291621220,10670,10680,10690,10670,1083
20230705,145800,2280054350,10680,10660,10680,10660,172
20230705,145700,2278219050,10660,10660,10660,10660,58
20230705,145600,2277600770,10660,10660,10660,10660,42
20230705,145500,2277153050,10660,10670,10670,10660,13
20230705,145400,2277014440,10670,10670,10680,10670,490
20230705,145300,2271785720,10670,10670,10670,10670,0
20230705,145200,2271785720,10670,10670,10670,10670,91
20230705,145100,2270814750,10680,10680,10680,10670,54
20230705,145000,2270238040,10680,10680,10680,10670,242
20230705,144900,2267654880,10680,10680,10680,10680,6
20230705,144800,2267590800,10670,10670,10670,10670,0
20230705,144700,2267590800,10670,10670,10670,10670,58
20230705,144600,2266971940,10670,10670,10670,10670,0
20230705,144500,2266971940,10670,10680,10680,10670,142
20230705,144400,2265456700,10680,10680,10680,10680,89
20230705,144300,2264506180,10690,10690,10690,10690,0
20230705,144200,2264506180,10690,10690,10690,10690,0
20230705,144100,2264506180,10690,10690,10690,10690,55
20230705,144000,2263918230,10680,10680,10680,10680,59
20230705,143900,2263288110,10660,10660,10660,10660,0
20230705,143800,2263288110,10660,10660,10670,10660,66
20230705,143700,2262584510,10660,10660,10660,10660,1
20230705,143600,2262573850,10660,10660,10660,10660,30
20230705,143500,2262254050,10660,10660,10670,10660,6
20230705,143400,2262190080,10660,10650,10660,10650,166
20230705,143300,2260421800,10650,10650,10650,10650,5
20230705,143200,2260368550,10650,10640,10660,10640,80
20230705,143100,2259517110,10640,10650,10650,10640,1144
20230705,143000,2247342190,10650,10650,10650,10650,0
20230705,142900,2247342190,10650,10650,10650,10650,88
20230705,142800,2246404990,10660,10650,10660,10650,102
20230705,142700,2245318640,10650,10650,10650,10650,8
20230705,142600,2245233440,10650,10650,10650,10650,101
20230705,142500,2244157790,10650,10650,10650,10650,12
20230705,142400,2244029990,10650,10650,10650,10640,246
20230705,142300,2241410180,10650,10650,10650,10650,21
20230705,142200,2241186530,10650,10650,10650,10650,66
20230705,142100,2240483630,10650,10650,10660,10650,111
20230705,142000,2239301440,10650,10650,10650,10650,11
20230705,141900,2239184290,10650,10650,10650,10650,171
20230705,141800,2237363140,10650,10650,10650,10650,17
20230705,141700,2237182090,10650,10650,10650,10650,61
20230705,141600,2236532440,10650,10660,10670,10650,395
20230705,141500,2232323840,10660,10660,10660,10660,66
20230705,141400,2231620280,10660,10660,10660,10660,168
20230705,141300,2229829400,10660,10660,10660,10660,23
20230705,141200,2229584220,10660,10670,10670,10660,77
20230705,141100,2228762670,10670,10680,10680,10670,96
20230705,141000,2227738190,10680,10680,10680,10680,12
20230705,140900,2227610030,10680,10660,10680,10660,424
20230705,140800,2223088650,10660,10660,10670,10660,1162
20230705,140700,2210701270,10660,10670,10670,10660,58
20230705,140600,2210082490,10670,10670,10670,10670,197
20230705,140500,2207980500,10680,10670,10680,10670,8
20230705,140400,2207895100,10680,10680,10680,10670,103
20230705,140300,2206795940,10680,10670,10690,10670,234
20230705,140200,2204296030,10670,10670,10670,10670,103
20230705,140100,2203197020,10670,10660,10680,10640,2815
20230705,140000,2173224910,10670,10680,10680,10660,238
20230705,135900,2170685560,10660,10670,10670,10660,972
20230705,135800,2160318400,10670,10680,10680,10670,85
20230705,135700,2159410870,10690,10690,10690,10670,224
20230705,135600,2157017990,10690,10690,10690,10670,710
20230705,135500,2149433010,10700,10680,10700,10680,41
20230705,135400,2148994440,10680,10690,10690,10680,171
20230705,135300,2147166540,10690,10690,10700,10690,380
20230705,135200,2143104330,10710,10710,10710,10700,1198
20230705,135100,2130277290,10710,10710,10710,10710,83
20230705,135000,2129388360,10710,10710,10710,10710,214
20230705,134900,2127096420,10710,10710,10710,10710,99
20230705,134800,2126036130,10710,10710,10710,10710,75
20230705,134700,2125232880,10710,10710,10710,10710,188
20230705,134600,2123219400,10710,10710,10710,10710,44
20230705,134500,2122748160,10700,10700,10700,10700,100
20230705,134400,2121678160,10710,10710,10710,10710,177
20230705,134300,2119782490,10710,10690,10710,10690,32
20230705,134200,2119439980,10690,10690,10690,10690,80
20230705,134100,2118584780,10700,10700,10700,10700,73
20230705,134000,2117803680,10700,10700,10710,10700,169
20230705,133900,2115995270,10700,10700,10700,10700,95
20230705,133800,2114978770,10700,10700,10700,10700,28
20230705,133700,2114679170,10700,10680,10700,10680,239
20230705,133600,2112124040,10690,10680,10690,10680,28
20230705,133500,2111824880,10680,10680,10680,10680,100
20230705,133400,2110756880,10680,10680,10680,10680,89
20230705,133300,2109806360,10680,10680,10680,10680,73
20230705,133200,2109026720,10680,10680,10680,10680,80
20230705,133100,2108172320,10690,10690,10690,10690,15
20230705,133000,2108011970,10690,10690,10690,10690,13
20230705,132900,2107873000,10690,10690,10690,10690,147
20230705,132800,2106301570,10710,10690,10710,10690,22
20230705,132700,2106066200,10690,10690,10690,10690,80
20230705,132600,2105211000,10690,10700,10700,10690,113
20230705,132500,2104002570,10700,10700,10700,10700,600
20230705,132400,2097582570,10700,10710,10710,10700,145
20230705,132300,2096030820,10700,10700,10700,10700,15
20230705,132200,2095870320,10700,10720,10720,10700,483
20230705,132100,2090694270,10720,10700,10720,10700,39
20230705,132000,2090276430,10720,10720,10720,10720,200
20230705,131900,2088132430,10720,10710,10720,10700,314
20230705,131800,2084768910,10710,10710,10710,10710,21
20230705,131700,2084544000,10710,10720,10720,10710,175
20230705,131600,2082668800,10720,10740,10740,10720,147
20230705,131500,2081090200,10740,10740,10750,10740,325
20230705,131400,2077598610,10730,10720,10730,10720,116
20230705,131300,2076354010,10720,10720,10720,10720,222
20230705,131200,2073974170,10710,10720,10730,10710,267
20230705,131100,2071111160,10710,10710,10710,10710,119
20230705,131000,2069836670,10710,10710,10710,10710,10
20230705,130900,2069729570,10710,10710,10710,10710,89
20230705,130800,2068776380,10720,10720,10730,10710,183
20230705,130700,2066814320,10730,10730,10730,10730,53
20230705,130600,2066245630,10720,10720,10720,10720,53
20230705,130500,2065677470,10710,10710,10710,10710,58
20230705,130400,2065056290,10720,10720,10720,10720,52
20230705,130300,2064498850,10720,10720,10720,10720,27
20230705,130200,2064209410,10720,10720,10720,10720,80
20230705,130100,2063351810,10730,10740,10740,10730,156
20230705,130000,2061676930,10730,10730,10730,10730,50
20230705,125900,2061140430,10720,10720,10720,10720,89
20230705,125800,2060186350,10720,10730,10730,10720,230
20230705,125700,2057718510,10730,10730,10730,10730,190
20230705,125600,2055679810,10730,10730,10730,10730,578
20230705,125500,2049477870,10720,10720,10720,10720,125
20230705,125400,2048137870,10720,10720,10730,10720,160
20230705,125300,2046422240,10720,10720,10720,10720,15
20230705,125200,2046261440,10720,10720,10720,10720,160
20230705,125100,2044546240,10720,10710,10720,10710,201
20230705,125000,2042391600,10710,10700,10710,10700,83
20230705,124900,2041503470,10720,10720,10720,10720,88
20230705,124800,2040560110,10730,10720,10730,10720,49
20230705,124700,2040034640,10730,10690,10730,10690,272
20230705,124600,2037121010,10680,10680,10680,10680,108
20230705,124500,2035967570,10670,10670,10670,10670,80
20230705,124400,2035113970,10670,10680,10680,10670,37
20230705,124300,2034718900,10680,10680,10680,10680,15
20230705,124200,2034558700,10680,10680,10680,10680,80
20230705,124100,2033704300,10680,10670,10680,10670,74
20230705,124000,2032914040,10680,10680,10680,10680,80
20230705,123900,2032059640,10680,10680,10680,10670,141
20230705,123800,2030554760,10670,10650,10670,10650,82
20230705,123700,2029680680,10650,10660,10660,10650,142
20230705,123600,2028168340,10660,10660,10660,10660,47
20230705,123500,2027667320,10650,10650,10650,10650,80
20230705,123400,2026815320,10660,10660,10660,10660,120
20230705,123300,2025536120,10660,10670,10670,10650,1623
20230705,123200,2008238560,10680,10680,10680,10680,49
20230705,123100,2007715240,10680,10680,10680,10680,24
20230705,123000,2007458920,10690,10700,10700,10690,45
20230705,122900,2006977490,10740,10740,10740,10740,0
20230705,122800,2006977490,10740,10710,10740,10710,68
20230705,122700,2006248030,10690,10710,10710,10690,149
20230705,122600,2004653840,10690,10690,10690,10690,30
20230705,122500,2004333140,10680,10680,10680,10680,90
20230705,122400,2003371940,10680,10700,10730,10680,162
20230705,122300,2001638370,10670,10710,10710,10670,205
20230705,122200,1999446610,10710,10710,10710,10710,80
20230705,122100,1998589810,10720,10720,10720,10720,71
20230705,122000,1997828690,10730,10730,10730,10730,7
20230705,121900,1997753580,10730,10740,10740,10730,306
20230705,121800,1994467230,10740,10740,10760,10740,415
20230705,121700,1990008630,10760,10730,10760,10730,262
20230705,121600,1987194960,10720,10730,10730,10720,316
20230705,121500,1983804430,10730,10690,10730,10690,209
20230705,121400,1981566140,10690,10700,10700,10690,14
20230705,121300,1981416430,10690,10690,10700,10690,47
20230705,121200,1980913800,10680,10670,10690,10670,532
20230705,121100,1975230640,10660,10660,10660,10660,34
20230705,121000,1974868200,10650,10650,10650,10650,80
20230705,120900,1974016200,10650,10650,10660,10650,70
20230705,120800,1973270670,10660,10650,10660,10650,28
20230705,120700,1972972340,10660,10660,10660,10660,121
20230705,120600,1971682480,10650,10660,10660,10650,45
20230705,120500,1971202930,10660,10660,10660,10660,102
20230705,120400,1970115610,10660,10650,10660,10650,20
20230705,120300,1969902500,10650,10650,10650,10650,60
20230705,120200,1969263500,10660,10650,10660,10650,118
20230705,120100,1968006200,10650,10640,10650,10640,26
20230705,120000,1967729450,10640,10640,10640,10640,81
20230705,115900,1966867610,10640,10640,10660,10640,523
20230705,115800,1961297150,10630,10640,10640,10630,74
20230705,115700,1960510520,10640,10640,10640,10640,67
20230705,115600,1959797640,10630,10620,10630,10620,85
20230705,115500,1958894150,10620,10620,10630,10620,240
20230705,115400,1956345340,10620,10620,10630,10620,159
20230705,115300,1954655270,10600,10620,10620,10600,1017
20230705,115200,1943862840,10630,10620,10650,10620,110
20230705,115100,1942694000,10620,10610,10660,10600,218
20230705,115000,1940376530,10600,10610,10610,10600,263
20230705,114900,1937588100,10650,10610,10650,10610,3115
20230705,114800,1904531810,10610,10620,10620,10610,761
20230705,114700,1896452730,10620,10620,10640,10620,323
20230705,114600,1893020330,10620,10620,10620,10620,35
20230705,114500,1892648630,10630,10630,10640,10620,323
20230705,114400,1889217000,10620,10630,10630,10620,140
20230705,114300,1887728890,10620,10630,10640,10620,36
20230705,114200,1887346260,10620,10630,10630,10620,87
20230705,114100,1886422260,10620,10620,10630,10620,119
20230705,114000,1885157960,10620,10650,10650,10610,2385
20230705,113900,1859803290,10650,10660,10670,10650,18
20230705,113800,1859611480,10650,10650,10650,10650,148
20230705,113700,1858035280,10650,10650,10650,10650,59
20230705,113600,1857406930,10660,10650,10660,10650,118
20230705,113500,1856150200,10650,10650,10650,10650,81
20230705,113400,1855287550,10660,10650,10660,10650,25
20230705,113300,1855021150,10660,10640,10660,10640,201
20230705,113200,1852881020,10650,10640,10650,10640,152
20230705,113100,1851262460,10640,10630,10640,10620,688
20230705,113000,1843944290,10630,10640,10640,10630,41
20230705,112900,1843508250,10660,10680,10680,10660,454
20230705,112800,1838668150,10660,10630,10660,10600,1862
20230705,112700,1818889610,10630,10630,10630,10620,700
20230705,112600,1811452090,10630,10650,10650,10630,771
20230705,112500,1803249440,10650,10670,10670,10650,102
20230705,112400,1802161700,10660,10670,10670,10660,107
20230705,112300,1801020110,10670,10680,10680,10670,110
20230705,112200,1799845410,10670,10680,10690,10670,12
20230705,112100,1799717170,10660,10640,10660,10640,447
20230705,112000,1794952980,10630,10680,10680,10630,2932
20230705,111900,1763665820,10680,10690,10690,10680,1082
20230705,111800,1752100270,10700,10720,10720,10690,2513
20230705,111700,1725199860,10720,10720,10720,10720,30
20230705,111600,1724878260,10720,10710,10720,10710,144
20230705,111500,1723334970,10710,10710,10720,10710,285
20230705,111400,1720281320,10720,10710,10720,10710,177
20230705,111300,1718384570,10710,10720,10720,10700,762
20230705,111200,1710221870,10710,10720,10720,10710,620
20230705,111100,1703580910,10720,10720,10720,10710,158
20230705,111000,1701887170,10720,10730,10730,10720,742
20230705,110900,1693932890,10730,10740,10740,10730,363
20230705,110800,1690037600,10730,10760,10760,10730,204
20230705,110700,1687848050,10760,10760,10760,10760,0
20230705,110600,1687848050,10760,10730,10760,10720,147
20230705,110500,1686270800,10720,10730,10730,10720,246
20230705,110400,1683631800,10730,10750,10750,10730,197
20230705,110300,1681515210,10750,10740,10750,10740,188
20230705,110200,1679495920,10750,10740,10750,10740,850
20230705,110100,1670365590,10750,10760,10760,10740,477
20230705,110000,1665235890,10770,10760,10770,10760,104
20230705,105900,1664116840,10750,10750,10750,10750,9
20230705,105800,1664020090,10750,10770,10770,10750,1907
20230705,105700,1643485120,10770,10780,10780,10770,2752
20230705,105600,1613844560,10780,10780,10780,10770,72
20230705,105500,1613068490,10780,10760,10780,10760,298
20230705,105400,1609859350,10750,10750,10750,10750,229
20230705,105300,1607397600,10750,10760,10770,10750,146
20230705,105200,1605827060,10760,10760,10760,10750,811
20230705,105100,1597106510,10760,10780,10780,10750,265
20230705,105000,1594253630,10780,10800,10800,10780,3489
20230705,104900,1556582500,10810,10820,10830,10800,3674
20230705,104800,1516835570,10840,10850,10850,10830,2667
20230705,104700,1487935040,10840,10860,10860,10840,396
20230705,104600,1483641550,10860,10860,10870,10860,1280
20230705,104500,1469740740,10860,10870,10870,10860,137
20230705,104400,1468252370,10860,10870,10870,10860,268
20230705,104300,1465339300,10870,10890,10890,10870,187
20230705,104200,1463304610,10890,10880,10890,10880,205
20230705,104100,1461072240,10870,10880,10880,10870,65
20230705,104000,1460365190,10880,10870,10880,10870,329
20230705,103900,1456788760,10870,10870,10870,10870,9
20230705,103800,1456690930,10870,10870,10880,10860,208
20230705,103700,1454430380,10870,10860,10870,10860,56
20230705,103600,1453821670,10850,10840,10850,10840,168
20230705,103500,1452000530,10840,10870,10870,10840,2296
20230705,103400,1427079830,10870,10870,10870,10870,72
20230705,103300,1426297190,10870,10870,10870,10870,628
20230705,103200,1419470830,10870,10860,10870,10860,247
20230705,103100,1416787930,10870,10840,10870,10840,111
20230705,103000,1415583190,10850,10860,10870,10850,1638
20230705,102900,1397796560,10860,10870,10870,10860,842
20230705,102800,1388646180,10870,10870,10880,10870,191
20230705,102700,1386569010,10870,10880,10880,10870,80
20230705,102600,1385699210,10870,10880,10880,10870,63
20230705,102500,1385014110,10880,10880,10880,10880,3
20230705,102400,1384981470,10870,10840,10870,10840,71
20230705,102300,1384211070,10840,10870,10870,10840,3283
20230705,102200,1348582970,10870,10850,10870,10850,116
20230705,102100,1347323470,10850,10880,10880,10850,1211
20230705,102000,1334173620,10880,10900,10900,10880,290
20230705,101900,1331018180,10900,10910,10910,10900,2087
20230705,101800,1308261180,10920,10910,10920,10910,58
20230705,101700,1307628250,10910,10910,10910,10910,100
20230705,101600,1306537250,10910,10950,10950,10910,286
20230705,101500,1303413520,10950,10950,10950,10950,1
20230705,101400,1303402570,11000,10940,11000,10920,5170
20230705,101300,1246548850,11000,10920,11000,10920,5807
20230705,101200,1182743590,10920,10970,10980,10920,2505
20230705,101100,1155307460,10980,10980,10980,10980,0
20230705,101000,1155307460,10980,10970,10980,10970,241
20230705,100900,1152662280,10970,11010,11010,10970,1876
20230705,100800,1132057280,11010,11000,11010,11000,2315
20230705,100700,1106592080,11000,11000,11000,11000,4877
20230705,100600,1052945080,10990,10990,11000,10980,686
20230705,100500,1045405320,10990,10980,10990,10980,952
20230705,100400,1034943530,10980,10980,10990,10980,1367
20230705,100300,1019933860,10980,10960,10990,10950,1387
20230705,100200,1004713860,10960,10950,10960,10940,1132
20230705,100100,992322250,10950,10910,10950,10910,760
20230705,100000,984009190,10910,10900,10910,10890,3382
20230705,095900,947131930,10910,10890,10910,10890,2855
20230705,095800,916034500,10880,10860,10880,10850,1027
20230705,095700,904868770,10850,10850,10850,10840,642
20230705,095600,897907060,10850,10870,10870,10850,1251
20230705,095500,884321130,10880,10880,10880,10880,475
20230705,095400,879153130,10890,10880,10890,10880,110
20230705,095300,877956230,10880,10890,10900,10880,638
20230705,095200,871003110,10890,10890,10890,10890,60
20230705,095100,870349710,10900,10870,10910,10870,553
20230705,095000,864325770,10860,10880,10880,10850,2547
20230705,094900,836635120,10890,10890,10890,10890,1673
20230705,094800,818416150,10890,10900,10900,10890,59
20230705,094700,817773630,10900,10900,10900,10900,0
20230705,094600,817773630,10900,10900,10900,10890,1248
20230705,094500,804173230,10900,10890,10900,10890,140
20230705,094400,802647830,10890,10890,10890,10890,211
20230705,094300,800350040,10890,10880,10890,10880,80
20230705,094200,799478940,10870,10890,10890,10870,678
20230705,094100,792097160,10890,10910,10910,10890,133
20230705,094000,790646980,10910,10910,10910,10910,126
20230705,093900,789272320,10910,10910,10910,10910,102
20230705,093800,788159500,10910,10980,10990,10910,2332
20230705,093700,762628930,10980,10960,10990,10960,1433
20230705,093600,746901610,10950,10940,10950,10940,184
20230705,093500,744887630,10950,10950,10970,10950,390
20230705,093400,740615110,10950,10940,10960,10940,146
20230705,093300,739016650,10940,10980,10990,10940,540
20230705,093200,733096540,10980,11000,11000,10980,140
20230705,093100,731557960,11010,11020,11020,10990,1379
20230705,093000,716367310,11010,11010,11010,11000,111
20230705,092900,715145500,11010,11000,11010,11000,71
20230705,092800,714363900,11000,11000,11000,10990,2306
20230705,092700,688999170,10990,10990,10990,10990,321
20230705,092600,685471380,10990,11020,11020,10990,2133
20230705,092500,661993460,11020,11070,11070,11020,4237
20230705,092400,615277540,11070,11060,11080,11060,417
20230705,092300,610661950,11070,11060,11090,11050,2628
20230705,092200,581559140,11080,11080,11080,11070,1053
20230705,092100,569893970,11080,11040,11090,11030,3419
20230705,092000,532032230,11040,10950,11050,10940,14706
20230705,091900,370353060,10930,10920,10960,10920,6561
20230705,091800,298551350,10910,10910,10920,10910,266
20230705,091700,295647240,10930,10920,10940,10920,2510
20230705,091600,268219400,10930,10940,10940,10920,1020
20230705,091500,257069690,10930,10910,10930,10910,1932
20230705,091400,235956370,10910,10890,10930,10870,3989
20230705,091300,192424960,10890,10890,10890,10880,244
20230705,091200,189769820,10890,10890,10890,10870,593
20230705,091100,183312700,10900,10900,10900,10900,20
20230705,091000,183094700,10890,10890,10900,10890,49
20230705,090900,182560990,10910,10900,10910,10900,841
20230705,090800,173394080,10900,10860,10900,10860,868
20230705,090700,163939460,10860,10910,10910,10860,555
20230705,090600,157893110,10910,10920,10930,10900,1132
20230705,090500,145531310,10920,10890,10930,10890,3280
20230705,090400,109737470,10870,10870,10870,10870,40
20230705,090300,109302670,10860,10830,10860,10830,656
20230705,090200,102189580,10820,10820,10820,10820,0
20230705,090100,102189580,10820,10920,10930,10820,2318
20230705,090000,76941240,10920,10910,10940,10860,7050