KissMeData/043370/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,191500,1674815280,10720,10720,10720,10720,2619
20230704,191400,1674815280,10720,10720,10720,10720,0
20230704,191300,1674815280,10720,10720,10720,10720,0
20230704,191200,1674815280,10720,10720,10720,10720,0
20230704,191100,1674815280,10720,10720,10720,10720,0
20230704,191000,1674815280,10720,10720,10720,10720,0
20230704,190900,1674815280,10720,10720,10720,10720,0
20230704,190800,1674815280,10720,10720,10720,10720,0
20230704,190700,1674815280,10720,10720,10720,10720,0
20230704,190600,1674815280,10720,10720,10720,10720,0
20230704,190500,1674815280,10720,10720,10720,10720,0
20230704,190400,1674815280,10720,10720,10720,10720,0
20230704,190300,1674815280,10720,10720,10720,10720,0
20230704,190200,1674815280,10720,10720,10720,10720,0
20230704,190100,1674815280,10720,10720,10720,10720,0
20230704,190000,1674815280,10720,10720,10720,10720,0
20230704,185900,1674815280,10720,10720,10720,10720,0
20230704,185800,1674815280,10720,10720,10720,10720,0
20230704,185700,1674815280,10720,10720,10720,10720,0
20230704,185600,1674815280,10720,10720,10720,10720,0
20230704,185500,1674815280,10720,10720,10720,10720,0
20230704,185400,1674815280,10720,10720,10720,10720,0
20230704,185300,1674815280,10720,10720,10720,10720,0
20230704,185200,1674815280,10720,10720,10720,10720,0
20230704,185100,1674815280,10720,10720,10720,10720,0
20230704,185000,1674815280,10720,10720,10720,10720,0
20230704,184900,1674815280,10720,10720,10720,10720,0
20230704,184800,1674815280,10720,10720,10720,10720,0
20230704,184700,1674815280,10720,10720,10720,10720,0
20230704,184600,1674815280,10720,10720,10720,10720,0
20230704,184500,1674815280,10720,10720,10720,10720,2619
20230704,184400,1674815280,10720,10720,10720,10720,0
20230704,184300,1674815280,10720,10720,10720,10720,0
20230704,184200,1674815280,10720,10720,10720,10720,0
20230704,184100,1674815280,10720,10720,10720,10720,0
20230704,184000,1674815280,10720,10720,10720,10720,0
20230704,183900,1674815280,10720,10720,10720,10720,0
20230704,183800,1674815280,10720,10720,10720,10720,0
20230704,183700,1674815280,10720,10720,10720,10720,0
20230704,183600,1674815280,10720,10720,10720,10720,0
20230704,183500,1674815280,10720,10720,10720,10720,0
20230704,183400,1674815280,10720,10720,10720,10720,0
20230704,183300,1674815280,10720,10720,10720,10720,0
20230704,183200,1674815280,10720,10720,10720,10720,0
20230704,183100,1674815280,10720,10720,10720,10720,0
20230704,183000,1674815280,10720,10720,10720,10720,0
20230704,182900,1674815280,10720,10720,10720,10720,0
20230704,182800,1674815280,10720,10720,10720,10720,0
20230704,182700,1674815280,10720,10720,10720,10720,0
20230704,182600,1674815280,10720,10720,10720,10720,0
20230704,182500,1674815280,10720,10720,10720,10720,0
20230704,182400,1674815280,10720,10720,10720,10720,0
20230704,182300,1674815280,10720,10720,10720,10720,0
20230704,182200,1674815280,10720,10720,10720,10720,0
20230704,182100,1674815280,10720,10720,10720,10720,0
20230704,182000,1674815280,10720,10720,10720,10720,0
20230704,181900,1674815280,10720,10720,10720,10720,0
20230704,181800,1674815280,10720,10720,10720,10720,0
20230704,181700,1674815280,10720,10720,10720,10720,0
20230704,181600,1674815280,10720,10720,10720,10720,0
20230704,181500,1674815280,10720,10720,10720,10720,2619
20230704,181400,1674815280,10720,10720,10720,10720,0
20230704,181300,1674815280,10720,10720,10720,10720,0
20230704,181200,1674815280,10720,10720,10720,10720,0
20230704,181100,1674815280,10720,10720,10720,10720,0
20230704,181000,1674815280,10720,10720,10720,10720,0
20230704,180900,1674815280,10720,10720,10720,10720,0
20230704,180800,1674815280,10720,10720,10720,10720,0
20230704,180700,1674815280,10720,10720,10720,10720,0
20230704,180600,1674815280,10720,10720,10720,10720,0
20230704,180500,1674815280,10720,10720,10720,10720,0
20230704,180400,1674815280,10720,10720,10720,10720,0
20230704,180300,1674815280,10720,10720,10720,10720,0
20230704,180200,1674815280,10720,10720,10720,10720,0
20230704,180100,1674815280,10720,10720,10720,10720,0
20230704,180000,1674815280,10720,10720,10720,10720,0
20230704,175900,1674815280,10720,10720,10720,10720,0
20230704,175800,1674815280,10720,10720,10720,10720,0
20230704,175700,1674815280,10720,10720,10720,10720,0
20230704,175600,1674815280,10720,10720,10720,10720,0
20230704,175500,1674815280,10720,10720,10720,10720,0
20230704,175400,1674815280,10720,10720,10720,10720,0
20230704,175300,1674815280,10720,10720,10720,10720,0
20230704,175200,1674815280,10720,10720,10720,10720,0
20230704,175100,1674815280,10720,10720,10720,10720,0
20230704,175000,1674815280,10720,10720,10720,10720,0
20230704,174900,1674815280,10720,10720,10720,10720,0
20230704,174800,1674815280,10720,10720,10720,10720,0
20230704,174700,1674815280,10720,10720,10720,10720,0
20230704,174600,1674815280,10720,10720,10720,10720,0
20230704,174500,1674815280,10720,10720,10720,10720,2619
20230704,174400,1674815280,10720,10720,10720,10720,0
20230704,174300,1674815280,10720,10720,10720,10720,0
20230704,174200,1674815280,10720,10720,10720,10720,0
20230704,174100,1674815280,10720,10720,10720,10720,0
20230704,174000,1674815280,10720,10720,10720,10720,0
20230704,173900,1674815280,10720,10720,10720,10720,0
20230704,173800,1674815280,10720,10720,10720,10720,0
20230704,173700,1674815280,10720,10720,10720,10720,0
20230704,173600,1674815280,10720,10720,10720,10720,0
20230704,173500,1674815280,10720,10720,10720,10720,0
20230704,173400,1674815280,10720,10720,10720,10720,0
20230704,173300,1674815280,10720,10720,10720,10720,0
20230704,173200,1674815280,10720,10720,10720,10720,0
20230704,173100,1674815280,10720,10720,10720,10720,0
20230704,173000,1674815280,10720,10720,10720,10720,0
20230704,172900,1674815280,10720,10720,10720,10720,0
20230704,172800,1674815280,10720,10720,10720,10720,0
20230704,172700,1674815280,10720,10720,10720,10720,0
20230704,172600,1674815280,10720,10720,10720,10720,0
20230704,172500,1674815280,10720,10720,10720,10720,0
20230704,172400,1674815280,10720,10720,10720,10720,0
20230704,172300,1674815280,10720,10720,10720,10720,0
20230704,172200,1674815280,10720,10720,10720,10720,0
20230704,172100,1674815280,10720,10720,10720,10720,0
20230704,172000,1674815280,10720,10720,10720,10720,0
20230704,171900,1674815280,10720,10720,10720,10720,0
20230704,171800,1674815280,10720,10720,10720,10720,0
20230704,171700,1674815280,10720,10720,10720,10720,0
20230704,171600,1674815280,10720,10720,10720,10720,0
20230704,171500,1674815280,10720,10720,10720,10720,2619
20230704,171400,1674815280,10720,10720,10720,10720,0
20230704,171300,1674815280,10720,10720,10720,10720,0
20230704,171200,1674815280,10720,10720,10720,10720,0
20230704,171100,1674815280,10720,10720,10720,10720,0
20230704,171000,1674815280,10720,10720,10720,10720,0
20230704,170900,1674815280,10720,10720,10720,10720,0
20230704,170800,1674815280,10720,10720,10720,10720,0
20230704,170700,1674815280,10720,10720,10720,10720,0
20230704,170600,1674815280,10720,10720,10720,10720,0
20230704,170500,1674815280,10720,10720,10720,10720,0
20230704,170400,1674815280,10720,10720,10720,10720,0
20230704,170300,1674815280,10720,10720,10720,10720,0
20230704,170200,1674815280,10720,10720,10720,10720,0
20230704,170100,1674815280,10720,10720,10720,10720,0
20230704,170000,1674815280,10720,10720,10720,10720,0
20230704,165900,1674815280,10720,10720,10720,10720,0
20230704,165800,1674815280,10720,10720,10720,10720,0
20230704,165700,1674815280,10720,10720,10720,10720,0
20230704,165600,1674815280,10720,10720,10720,10720,0
20230704,165500,1674815280,10720,10720,10720,10720,0
20230704,165400,1674815280,10720,10720,10720,10720,0
20230704,165300,1674815280,10720,10720,10720,10720,0
20230704,165200,1674815280,10720,10720,10720,10720,0
20230704,165100,1674815280,10720,10720,10720,10720,0
20230704,165000,1674815280,10720,10720,10720,10720,0
20230704,164900,1674815280,10720,10720,10720,10720,0
20230704,164800,1674815280,10720,10720,10720,10720,0
20230704,164700,1674815280,10720,10720,10720,10720,0
20230704,164600,1674815280,10720,10720,10720,10720,0
20230704,164500,1674815280,10720,10720,10720,10720,2619
20230704,164400,1674815280,10720,10720,10720,10720,0
20230704,164300,1674815280,10720,10720,10720,10720,0
20230704,164200,1674815280,10720,10720,10720,10720,0
20230704,164100,1674815280,10720,10720,10720,10720,0
20230704,164000,1674815280,10720,10720,10720,10720,0
20230704,163900,1674815280,10720,10720,10720,10720,0
20230704,163800,1674815280,10720,10720,10720,10720,0
20230704,163700,1674815280,10720,10720,10720,10720,0
20230704,163600,1674815280,10720,10720,10720,10720,0
20230704,163500,1674815280,10720,10720,10720,10720,0
20230704,163400,1674815280,10720,10720,10720,10720,0
20230704,163300,1674815280,10720,10720,10720,10720,0
20230704,163200,1674815280,10720,10720,10720,10720,0
20230704,163100,1674815280,10720,10720,10720,10720,0
20230704,163000,1674815280,10720,10720,10720,10720,0
20230704,162900,1674815280,10720,10720,10720,10720,0
20230704,162800,1674815280,10720,10720,10720,10720,0
20230704,162700,1674815280,10720,10720,10720,10720,0
20230704,162600,1674815280,10720,10720,10720,10720,0
20230704,162500,1674815280,10720,10720,10720,10720,0
20230704,162400,1674815280,10720,10720,10720,10720,0
20230704,162300,1674815280,10720,10720,10720,10720,0
20230704,162200,1674815280,10720,10720,10720,10720,0
20230704,162100,1674815280,10720,10720,10720,10720,0
20230704,162000,1674815280,10720,10720,10720,10720,0
20230704,161900,1674815280,10720,10720,10720,10720,0
20230704,161800,1674815280,10720,10720,10720,10720,0
20230704,161700,1674815280,10720,10720,10720,10720,0
20230704,161600,1674815280,10720,10720,10720,10720,0
20230704,161500,1674815280,10720,10720,10720,10720,2619
20230704,161400,1674815280,10720,10720,10720,10720,0
20230704,161300,1674815280,10720,10720,10720,10720,0
20230704,161200,1674815280,10720,10720,10720,10720,0
20230704,161100,1674815280,10720,10720,10720,10720,0
20230704,161000,1674815280,10720,10720,10720,10720,0
20230704,160900,1674815280,10720,10720,10720,10720,0
20230704,160800,1674815280,10720,10720,10720,10720,0
20230704,160700,1674815280,10720,10720,10720,10720,0
20230704,160600,1674815280,10720,10720,10720,10720,0
20230704,160500,1674815280,10720,10720,10720,10720,0
20230704,160400,1674815280,10720,10720,10720,10720,0
20230704,160300,1674815280,10720,10720,10720,10720,0
20230704,160200,1674815280,10720,10720,10720,10720,0
20230704,160100,1674815280,10720,10720,10720,10720,0
20230704,160000,1674815280,10720,10720,10720,10720,0
20230704,155900,1674815280,10720,10720,10720,10720,0
20230704,155800,1674815280,10720,10720,10720,10720,0
20230704,155700,1674815280,10720,10720,10720,10720,0
20230704,155600,1674815280,10720,10720,10720,10720,0
20230704,155500,1674815280,10720,10720,10720,10720,0
20230704,155400,1674815280,10720,10720,10720,10720,0
20230704,155300,1674815280,10720,10720,10720,10720,0
20230704,155200,1674815280,10720,10720,10720,10720,0
20230704,155100,1674815280,10720,10720,10720,10720,0
20230704,155000,1674815280,10720,10720,10720,10720,0
20230704,154900,1674815280,10720,10720,10720,10720,0
20230704,154800,1674815280,10720,10720,10720,10720,0
20230704,154700,1674815280,10720,10720,10720,10720,0
20230704,154600,1674815280,10720,10720,10720,10720,0
20230704,154500,1674815280,10720,10720,10720,10720,2619
20230704,154400,1674815280,10720,10720,10720,10720,0
20230704,154300,1674815280,10720,10720,10720,10720,0
20230704,154200,1674815280,10720,10720,10720,10720,0
20230704,154100,1674815280,10720,10720,10720,10720,0
20230704,154000,1674815280,10720,10720,10720,10720,0
20230704,153900,1674815280,10720,10720,10720,10720,0
20230704,153800,1674815280,10720,10720,10720,10720,0
20230704,153700,1674815280,10720,10720,10720,10720,0
20230704,153600,1674815280,10720,10720,10720,10720,0
20230704,153500,1674815280,10720,10720,10720,10720,0
20230704,153400,1674815280,10720,10720,10720,10720,0
20230704,153300,1674815280,10720,10720,10720,10720,0
20230704,153200,1674815280,10720,10720,10720,10720,0
20230704,153100,1674815280,10720,10720,10720,10720,0
20230704,153000,1674815280,10720,10720,10720,10720,2619
20230704,152900,1646739600,10720,10720,10720,10720,0
20230704,152800,1646739600,10720,10720,10720,10720,0
20230704,152700,1646739600,10720,10720,10720,10720,0
20230704,152600,1646739600,10720,10720,10720,10720,0
20230704,152500,1646739600,10720,10720,10720,10720,0
20230704,152400,1646739600,10720,10720,10720,10720,0
20230704,152300,1646739600,10720,10720,10720,10720,0
20230704,152200,1646739600,10720,10720,10720,10720,0
20230704,152100,1646739600,10720,10720,10720,10720,0
20230704,152000,1646739600,10720,10720,10720,10720,0
20230704,151900,1646739600,10720,10720,10720,10720,6
20230704,151800,1646675280,10720,10720,10720,10720,150
20230704,151700,1645067280,10710,10710,10710,10710,0
20230704,151600,1645067280,10710,10730,10730,10710,537
20230704,151500,1639308290,10710,10720,10720,10710,200
20230704,151400,1637165690,10740,10740,10740,10740,67
20230704,151300,1636446110,10740,10720,10740,10720,367
20230704,151200,1632507670,10720,10720,10720,10720,357
20230704,151100,1628680630,10740,10730,10740,10730,15
20230704,151000,1628519670,10740,10740,10740,10740,126
20230704,150900,1627166430,10710,10720,10730,10710,182
20230704,150800,1625214710,10740,10740,10740,10740,0
20230704,150700,1625214710,10740,10720,10740,10710,571
20230704,150600,1619091770,10720,10730,10730,10720,984
20230704,150500,1608539800,10730,10730,10730,10730,0
20230704,150400,1608539800,10730,10730,10730,10730,17
20230704,150300,1608357390,10740,10740,10740,10740,107
20230704,150200,1607208210,10740,10740,10740,10740,1071
20230704,150100,1595705670,10740,10750,10750,10740,289
20230704,150000,1592601660,10740,10740,10750,10740,598
20230704,145900,1586179130,10740,10740,10740,10740,0
20230704,145800,1586179130,10740,10760,10760,10740,223
20230704,145700,1583781410,10750,10750,10750,10750,656
20230704,145600,1576729410,10750,10770,10770,10750,82
20230704,145500,1575847030,10750,10770,10770,10750,766
20230704,145400,1567603010,10770,10760,10770,10760,85
20230704,145300,1566688240,10760,10750,10760,10740,140
20230704,145200,1565182170,10760,10740,10760,10740,245
20230704,145100,1562549430,10740,10740,10740,10730,1110
20230704,145000,1550628540,10760,10750,10760,10740,2298
20230704,144900,1525926080,10770,10760,10770,10760,195
20230704,144800,1523826590,10760,10760,10760,10760,15
20230704,144700,1523665190,10780,10780,10780,10780,0
20230704,144600,1523665190,10780,10760,10780,10760,611
20230704,144500,1517086310,10790,10790,10790,10790,0
20230704,144400,1517086310,10790,10790,10790,10790,0
20230704,144300,1517086310,10790,10780,10790,10780,189
20230704,144200,1515047370,10780,10780,10780,10780,0
20230704,144100,1515047370,10780,10770,10780,10770,67
20230704,144000,1514325130,10780,10760,10780,10760,123
20230704,143900,1513001120,10750,10740,10750,10730,1537
20230704,143800,1496492810,10740,10780,10780,10740,653
20230704,143700,1489469890,10780,10780,10790,10780,66
20230704,143600,1488757850,10790,10770,10790,10770,124
20230704,143500,1487420520,10770,10770,10770,10770,66
20230704,143400,1486709700,10770,10770,10770,10770,0
20230704,143300,1486709700,10770,10760,10780,10760,446
20230704,143200,1481904480,10760,10760,10760,10760,0
20230704,143100,1481904480,10760,10760,10760,10760,54
20230704,143000,1481323440,10770,10760,10770,10760,640
20230704,142900,1474432140,10760,10760,10760,10760,200
20230704,142800,1472280140,10750,10750,10750,10750,18
20230704,142700,1472086640,10750,10750,10750,10750,359
20230704,142600,1468227390,10760,10760,10790,10750,159
20230704,142500,1466513730,10760,10760,10760,10760,35
20230704,142400,1466137130,10760,10760,10760,10760,10
20230704,142300,1466029530,10760,10770,10790,10760,250
20230704,142200,1463333390,10760,10760,10760,10760,3
20230704,142100,1463301110,10760,10770,10770,10760,9
20230704,142000,1463204210,10770,10770,10770,10760,97
20230704,141900,1462159580,10770,10750,10770,10750,124
20230704,141800,1460824300,10750,10750,10750,10750,0
20230704,141700,1460824300,10750,10750,10750,10750,40
20230704,141600,1460394300,10750,10770,10770,10750,711
20230704,141500,1452742640,10770,10770,10770,10770,11
20230704,141400,1452624170,10770,10770,10770,10770,11
20230704,141300,1452505700,10780,10770,10800,10770,298
20230704,141200,1449289010,10780,10780,10780,10770,21
20230704,141100,1449062720,10760,10780,10790,10760,103
20230704,141000,1447952360,10770,10780,10790,10760,189
20230704,140900,1445915700,10790,10760,10790,10760,137
20230704,140800,1444439990,10760,10790,10790,10760,58
20230704,140700,1443815850,10770,10770,10770,10770,36
20230704,140600,1443428130,10770,10780,10800,10770,241
20230704,140500,1440827740,10790,10770,10790,10760,18
20230704,140400,1440633920,10780,10760,10780,10760,27
20230704,140300,1440343020,10780,10790,10800,10780,210
20230704,140200,1438077260,10770,10760,10770,10760,16
20230704,140100,1437905090,10770,10770,10790,10770,431
20230704,140000,1433255310,10790,10790,10790,10790,0
20230704,135900,1433255310,10790,10750,10790,10750,231
20230704,135800,1430764090,10750,10770,10770,10750,99
20230704,135700,1429698320,10770,10770,10770,10770,39
20230704,135600,1429278290,10770,10790,10800,10770,168
20230704,135500,1427465460,10800,10750,10800,10750,179
20230704,135400,1425535520,10750,10750,10750,10750,0
20230704,135300,1425535520,10750,10790,10790,10750,159
20230704,135200,1423822990,10790,10770,10790,10760,133
20230704,135100,1422388400,10790,10770,10790,10770,190
20230704,135000,1420342020,10760,10770,10770,10760,82
20230704,134900,1419459040,10770,10760,10770,10760,130
20230704,134800,1418060000,10760,10760,10760,10760,216
20230704,134700,1415735840,10760,10760,10760,10760,0
20230704,134600,1415735840,10760,10740,10760,10740,174
20230704,134500,1413864850,10730,10730,10740,10730,90
20230704,134400,1412898850,10730,10770,10770,10730,203
20230704,134300,1410717030,10740,10750,10750,10740,1000
20230704,134200,1399974070,10770,10750,10770,10750,251
20230704,134100,1397273360,10750,10760,10760,10750,554
20230704,134000,1391317170,10760,10770,10770,10750,153
20230704,133900,1389670880,10760,10770,10800,10760,290
20230704,133800,1386543480,10770,10770,10770,10770,92
20230704,133700,1385552640,10770,10790,10790,10770,113
20230704,133600,1384334250,10790,10780,10790,10780,126
20230704,133500,1382975950,10760,10800,10800,10760,235
20230704,133400,1380444120,10800,10780,10800,10780,18
20230704,133300,1380250060,10780,10780,10780,10780,0
20230704,133200,1380250060,10780,10790,10790,10770,242
20230704,133100,1377641340,10790,10790,10790,10790,15
20230704,133000,1377479490,10790,10790,10790,10790,169
20230704,132900,1375655980,10800,10790,10800,10790,260
20230704,132800,1372848700,10790,10780,10790,10780,27
20230704,132700,1372557460,10780,10790,10790,10780,68
20230704,132600,1371823760,10790,10800,10800,10790,179
20230704,132500,1369891120,10790,10790,10790,10790,21
20230704,132400,1369664530,10790,10790,10790,10790,141
20230704,132300,1368143140,10790,10790,10790,10790,1
20230704,132200,1368132350,10800,10800,10820,10800,176
20230704,132100,1366229560,10800,10800,10800,10800,66
20230704,132000,1365516760,10800,10800,10800,10800,1
20230704,131900,1365505960,10790,10800,10820,10790,124
20230704,131800,1364166030,10780,10810,10810,10780,268
20230704,131700,1361273350,10810,10810,10820,10810,6
20230704,131600,1361208480,10810,10810,10810,10810,67
20230704,131500,1360484210,10810,10790,10810,10790,137
20230704,131400,1359004740,10800,10820,10820,10800,105
20230704,131300,1357870700,10800,10790,10800,10790,63
20230704,131200,1357190680,10790,10800,10820,10790,259
20230704,131100,1354392290,10820,10820,10820,10820,0
20230704,131000,1354392290,10820,10820,10820,10820,66
20230704,130900,1353678170,10820,10810,10820,10810,123
20230704,130800,1352348300,10800,10800,10800,10800,1
20230704,130700,1352337500,10800,10810,10810,10800,88
20230704,130600,1351386430,10810,10810,10810,10810,0
20230704,130500,1351386430,10810,10800,10810,10790,223
20230704,130400,1348977810,10800,10800,10800,10800,200
20230704,130300,1346817810,10810,10810,10810,10810,43
20230704,130200,1346352980,10810,10810,10820,10810,457
20230704,130100,1341411580,10810,10810,10810,10810,0
20230704,130000,1341411580,10810,10810,10820,10810,81
20230704,125900,1340535300,10810,10810,10810,10810,228
20230704,125800,1338070620,10810,10810,10810,10810,60
20230704,125700,1337422020,10800,10800,10800,10800,20
20230704,125600,1337206020,10800,10800,10800,10800,0
20230704,125500,1337206020,10800,10790,10800,10790,137
20230704,125400,1335726560,10800,10820,10820,10800,241
20230704,125300,1333121260,10810,10810,10810,10810,0
20230704,125200,1333121260,10810,10810,10820,10810,140
20230704,125100,1331607580,10800,10810,10810,10800,68
20230704,125000,1330872510,10810,10810,10810,10810,55
20230704,124900,1330277960,10810,10810,10810,10810,22
20230704,124800,1330040140,10810,10800,10810,10800,210
20230704,124700,1327770160,10810,10820,10820,10810,3
20230704,124600,1327737710,10820,10810,10820,10810,304
20230704,124500,1324450180,10810,10800,10810,10800,124
20230704,124400,1323109870,10800,10800,10800,10800,10
20230704,124300,1323001870,10800,10790,10800,10790,88
20230704,124200,1322051640,10790,10790,10810,10790,151
20230704,124100,1320420580,10800,10800,10800,10800,448
20230704,124000,1315582180,10800,10790,10800,10790,20
20230704,123900,1315366310,10810,10810,10810,10810,66
20230704,123800,1314652850,10810,10800,10810,10800,123
20230704,123700,1313323550,10790,10800,10800,10790,8
20230704,123600,1313237200,10800,10800,10800,10800,2
20230704,123500,1313215600,10810,10780,10810,10780,204
20230704,123400,1311013230,10780,10780,10780,10780,5
20230704,123300,1310959330,10770,10810,10810,10770,397
20230704,123200,1306676580,10820,10800,10820,10800,129
20230704,123100,1305280920,10800,10800,10800,10800,0
20230704,123000,1305280920,10800,10810,10820,10800,107
20230704,122900,1304123370,10820,10820,10820,10820,123
20230704,122800,1302792510,10820,10810,10820,10810,123
20230704,122700,1301461960,10800,10820,10820,10800,6
20230704,122600,1301397140,10800,10800,10800,10800,0
20230704,122500,1301397140,10800,10790,10800,10790,135
20230704,122400,1299939250,10790,10790,10790,10790,1
20230704,122300,1299928460,10800,10800,10800,10800,55
20230704,122200,1299334460,10800,10790,10820,10790,234
20230704,122100,1296805080,10770,10770,10770,10770,0
20230704,122000,1296805080,10770,10770,10770,10770,0
20230704,121900,1296805080,10770,10800,10800,10770,122
20230704,121800,1295488870,10800,10800,10820,10800,151
20230704,121700,1293855900,10800,10820,10820,10800,209
20230704,121600,1291597330,10820,10820,10820,10820,0
20230704,121500,1291597330,10820,10790,10820,10790,124
20230704,121400,1290256790,10790,10800,10800,10790,68
20230704,121300,1289522400,10800,10800,10800,10800,543
20230704,121200,1283658000,10790,10790,10790,10790,50
20230704,121100,1283118500,10810,10800,10810,10780,338
20230704,121000,1279470400,10800,10800,10800,10800,0
20230704,120900,1279470400,10800,10810,10820,10800,144
20230704,120800,1277913870,10820,10780,10820,10780,124
20230704,120700,1276572290,10770,10770,10770,10770,48
20230704,120600,1276055330,10780,10780,10800,10780,115
20230704,120500,1274813410,10780,10780,10800,10780,154
20230704,120400,1273150610,10800,10800,10800,10800,0
20230704,120300,1273150610,10800,10780,10800,10780,66
20230704,120200,1272438240,10800,10800,10800,10800,0
20230704,120100,1272438240,10800,10780,10800,10780,191
20230704,120000,1270377300,10780,10780,10780,10780,3
20230704,115900,1270344960,10770,10780,10780,10760,408
20230704,115800,1265951230,10780,10790,10800,10780,268
20230704,115700,1263058720,10800,10820,10820,10800,351
20230704,115600,1259266230,10830,10830,10830,10830,0
20230704,115500,1259266230,10830,10820,10830,10820,189
20230704,115400,1257219500,10830,10830,10830,10830,30
20230704,115300,1256894600,10830,10820,10830,10820,66
20230704,115200,1256180040,10830,10830,10830,10830,0
20230704,115100,1256180040,10830,10830,10830,10820,125
20230704,115000,1254826300,10830,10840,10840,10830,388
20230704,114900,1250622260,10840,10840,10840,10840,12
20230704,114800,1250492180,10850,10840,10850,10840,273
20230704,114700,1247531130,10840,10840,10840,10840,220
20230704,114600,1245146330,10840,10850,10860,10840,46
20230704,114500,1244647190,10860,10850,10860,10850,296
20230704,114400,1241435540,10850,10810,10850,10810,257
20230704,114300,1238651250,10800,10850,10850,10800,1715
20230704,114200,1220108190,10850,10850,10850,10850,200
20230704,114100,1217938190,10850,10840,10850,10840,215
20230704,114000,1215606140,10840,10850,10850,10840,167
20230704,113900,1213794920,10850,10850,10860,10850,288
20230704,113800,1210669410,10850,10850,10850,10850,123
20230704,113700,1209334860,10840,10840,10840,10840,22
20230704,113600,1209096380,10840,10840,10840,10840,50
20230704,113500,1208554380,10850,10850,10860,10840,861
20230704,113400,1199210570,10840,10840,10840,10830,206
20230704,113300,1196977690,10840,10840,10840,10840,2
20230704,113200,1196956010,10840,10840,10840,10840,2
20230704,113100,1196934330,10840,10850,10850,10840,206
20230704,113000,1194699400,10840,10840,10840,10840,0
20230704,112900,1194699400,10840,10840,10840,10840,155
20230704,112800,1193019200,10840,10840,10840,10840,123
20230704,112700,1191685880,10840,10840,10840,10840,150
20230704,112600,1190059880,10840,10850,10850,10840,85
20230704,112500,1189137810,10850,10850,10850,10850,200
20230704,112400,1186967810,10850,10830,10850,10830,218
20230704,112300,1184604830,10830,10840,10840,10830,43
20230704,112200,1184138940,10840,10840,10840,10840,57
20230704,112100,1183521060,10840,10850,10850,10840,1007
20230704,112000,1172603280,10850,10850,10850,10850,29
20230704,111900,1172288630,10850,10850,10850,10850,182
20230704,111800,1170313930,10850,10850,10860,10850,499
20230704,111700,1164896200,10840,10840,10840,10840,0
20230704,111600,1164896200,10840,10840,10840,10840,21
20230704,111500,1164668560,10840,10840,10840,10840,205
20230704,111400,1162446360,10860,10850,10860,10840,226
20230704,111300,1159993170,10840,10850,10850,10840,2050
20230704,111200,1137750680,10850,10830,10850,10830,273
20230704,111100,1134791780,10840,10800,10840,10800,3254
20230704,111000,1099567490,10800,10800,10800,10800,98
20230704,110900,1098509090,10790,10790,10790,10790,12
20230704,110800,1098379610,10800,10800,10800,10800,0
20230704,110700,1098379610,10800,10790,10800,10790,222
20230704,110600,1095983000,10800,10810,10810,10800,65
20230704,110500,1095280930,10810,10810,10810,10810,100
20230704,110400,1094199930,10810,10790,10810,10790,1123
20230704,110300,1082070070,10790,10790,10790,10790,96
20230704,110200,1081034230,10790,10790,10790,10790,0
20230704,110100,1081034230,10790,10760,10790,10760,181
20230704,110000,1079081300,10760,10760,10760,10760,3
20230704,105900,1079049020,10780,10770,10780,10760,229
20230704,105800,1076584400,10780,10790,10790,10780,124
20230704,105700,1075247020,10790,10770,10790,10770,481
20230704,105600,1070062120,10760,10760,10760,10760,1
20230704,105500,1070051360,10760,10770,10770,10760,100
20230704,105400,1068974690,10770,10770,10780,10770,402
20230704,105300,1064643930,10730,10770,10770,10700,5363
20230704,105200,1007164590,10780,10810,10810,10750,2138
20230704,105100,984156180,10830,10810,10830,10810,190
20230704,105000,982098940,10790,10790,10790,10790,40
20230704,104900,981667340,10800,10820,10820,10800,1504
20230704,104800,965422910,10810,10820,10820,10810,25
20230704,104700,965152510,10820,10840,10840,10820,182
20230704,104600,963180230,10850,10840,10850,10840,226
20230704,104500,960728680,10840,10810,10840,10810,491
20230704,104400,955409090,10810,10810,10810,10810,261
20230704,104300,952587680,10810,10800,10810,10800,81
20230704,104200,951712560,10790,10790,10790,10790,56
20230704,104100,951108320,10790,10790,10800,10790,230
20230704,104000,948625490,10790,10790,10790,10790,59
20230704,103900,947988880,10790,10790,10790,10790,30
20230704,103800,947665180,10790,10790,10790,10790,2
20230704,103700,947643600,10790,10790,10790,10790,301
20230704,103600,944395810,10790,10790,10790,10790,322
20230704,103500,940921430,10800,10790,10800,10770,160
20230704,103400,939195000,10800,10770,10800,10770,289
20230704,103300,936075360,10770,10770,10790,10770,69
20230704,103200,935331830,10770,10770,10770,10770,64
20230704,103100,934642550,10770,10770,10770,10770,3
20230704,103000,934610240,10770,10780,10800,10730,822
20230704,102900,925762400,10780,10790,10790,10780,500
20230704,102800,920371710,10800,10800,10800,10800,76
20230704,102700,919550910,10800,10800,10800,10800,128
20230704,102600,918168510,10790,10790,10790,10790,20
20230704,102500,917952710,10790,10800,10800,10790,621
20230704,102400,911246270,10800,10800,10820,10800,431
20230704,102300,906589190,10800,10810,10810,10800,490
20230704,102200,901297120,10820,10820,10820,10820,137
20230704,102100,899814780,10820,10830,10830,10820,344
20230704,102000,896091540,10840,10840,10840,10840,124
20230704,101900,894747380,10840,10840,10840,10840,67
20230704,101800,894021100,10840,10830,10840,10830,521
20230704,101700,888373670,10820,10840,10850,10820,395
20230704,101600,884088630,10840,10840,10850,10840,251
20230704,101500,881365760,10850,10850,10850,10850,803
20230704,101400,872653210,10850,10850,10860,10840,806
20230704,101300,863909060,10850,10850,10850,10850,126
20230704,101200,862541960,10840,10830,10840,10830,1208
20230704,101100,849448240,10830,10830,10840,10830,84
20230704,101000,848538420,10840,10810,10840,10810,2558
20230704,100900,820854720,10810,10810,10810,10810,1737
20230704,100800,802077750,10810,10810,10810,10800,437
20230704,100700,797355070,10800,10790,10810,10790,3625
20230704,100600,758211380,10780,10770,10780,10770,396
20230704,100500,753942600,10780,10770,10780,10770,23
20230704,100400,753694880,10770,10770,10770,10770,132
20230704,100300,752273240,10760,10760,10760,10760,174
20230704,100200,750401000,10760,10760,10760,10760,60
20230704,100100,749755400,10760,10760,10760,10760,328
20230704,100000,746226120,10760,10750,10760,10740,206
20230704,095900,744010820,10760,10740,10760,10740,280
20230704,095800,740999980,10740,10730,10740,10730,204
20230704,095700,738810560,10730,10730,10740,10730,221
20230704,095600,736437990,10740,10740,10740,10740,64
20230704,095500,735750630,10740,10740,10740,10740,658
20230704,095400,728683710,10740,10760,10760,10740,278
20230704,095300,725696080,10770,10770,10770,10770,191
20230704,095200,723639010,10770,10770,10770,10770,16
20230704,095100,723466690,10770,10770,10770,10770,19
20230704,095000,723262060,10770,10770,10770,10770,364
20230704,094900,719341780,10770,10770,10770,10770,64
20230704,094800,718652500,10770,10770,10770,10760,167
20230704,094700,716854970,10760,10760,10760,10760,221
20230704,094600,714477010,10740,10740,10740,10740,3155
20230704,094500,680592310,10740,10740,10740,10740,308
20230704,094400,677284390,10740,10740,10740,10740,60
20230704,094300,676639990,10760,10740,10760,10740,144
20230704,094200,675091000,10740,10740,10740,10740,403
20230704,094100,670762780,10740,10740,10740,10740,0
20230704,094000,670762780,10740,10740,10740,10740,134
20230704,093900,669323620,10720,10710,10730,10710,918
20230704,093800,659480010,10700,10710,10710,10700,401
20230704,093700,655185310,10710,10740,10740,10710,1102
20230704,093600,643360100,10740,10750,10750,10740,561
20230704,093500,637330350,10740,10770,10770,10720,1305
20230704,093400,623307710,10770,10770,10770,10770,401
20230704,093300,618988940,10770,10760,10770,10760,406
20230704,093200,614616740,10770,10790,10790,10770,1151
20230704,093100,602218010,10780,10800,10800,10780,581
20230704,093000,595946020,10800,10800,10810,10790,487
20230704,092900,590685540,10820,10820,10820,10820,67
20230704,092800,589960600,10820,10820,10820,10790,2284
20230704,092700,565276090,10820,10830,10830,10820,180
20230704,092600,563326740,10830,10830,10840,10830,927
20230704,092500,553286090,10830,10830,10830,10830,312
20230704,092400,549907130,10830,10840,10840,10830,254
20230704,092300,547154450,10830,10830,10830,10820,382
20230704,092200,543018650,10830,10830,10830,10810,721
20230704,092100,535211840,10830,10810,10830,10810,1320
20230704,092000,520924630,10810,10770,10810,10770,1002
20230704,091900,510099310,10790,10820,10820,10770,5006
20230704,091800,456142700,10820,10770,10820,10770,1352
20230704,091700,441545550,10790,10790,10800,10790,478
20230704,091600,436387920,10790,10790,10800,10770,1197
20230704,091500,423467550,10770,10820,10830,10770,2487
20230704,091400,396585420,10820,10810,10820,10810,1291
20230704,091300,382626680,10810,10790,10820,10780,4081
20230704,091200,338539890,10790,10730,10800,10730,10603
20230704,091100,224523250,10740,10710,10740,10710,1681
20230704,091000,206500530,10710,10710,10730,10710,928
20230704,090900,196551430,10700,10710,10710,10700,894
20230704,090800,186977700,10710,10730,10740,10710,2735
20230704,090700,157656870,10700,10690,10700,10690,178
20230704,090600,155752490,10680,10680,10680,10680,33
20230704,090500,155400050,10680,10690,10690,10680,2164
20230704,090400,132281890,10690,10700,10700,10690,563
20230704,090300,126259220,10700,10750,10750,10700,342
20230704,090200,122597690,10750,10730,10750,10690,1115
20230704,090100,110648280,10750,10750,10760,10720,866
20230704,090000,101340020,10750,10700,10770,10680,9456