KissMeData/066310/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,193000,1263202890,10670,10670,10670,10670,2839
20230707,192900,1263202890,10670,10670,10670,10670,0
20230707,192800,1263202890,10670,10670,10670,10670,0
20230707,192700,1263202890,10670,10670,10670,10670,0
20230707,192600,1263202890,10670,10670,10670,10670,0
20230707,192500,1263202890,10670,10670,10670,10670,0
20230707,192400,1263202890,10670,10670,10670,10670,0
20230707,192300,1263202890,10670,10670,10670,10670,0
20230707,192200,1263202890,10670,10670,10670,10670,0
20230707,192100,1263202890,10670,10670,10670,10670,0
20230707,192000,1263202890,10670,10670,10670,10670,0
20230707,191900,1263202890,10670,10670,10670,10670,0
20230707,191800,1263202890,10670,10670,10670,10670,0
20230707,191700,1263202890,10670,10670,10670,10670,0
20230707,191600,1263202890,10670,10670,10670,10670,0
20230707,191500,1263202890,10670,10670,10670,10670,0
20230707,191400,1263202890,10670,10670,10670,10670,0
20230707,191300,1263202890,10670,10670,10670,10670,0
20230707,191200,1263202890,10670,10670,10670,10670,0
20230707,191100,1263202890,10670,10670,10670,10670,0
20230707,191000,1263202890,10670,10670,10670,10670,0
20230707,190900,1263202890,10670,10670,10670,10670,0
20230707,190800,1263202890,10670,10670,10670,10670,0
20230707,190700,1263202890,10670,10670,10670,10670,0
20230707,190600,1263202890,10670,10670,10670,10670,0
20230707,190500,1263202890,10670,10670,10670,10670,0
20230707,190400,1263202890,10670,10670,10670,10670,0
20230707,190300,1263202890,10670,10670,10670,10670,0
20230707,190200,1263202890,10670,10670,10670,10670,0
20230707,190100,1263202890,10670,10670,10670,10670,0
20230707,190000,1263202890,10670,10670,10670,10670,2839
20230707,185900,1263202890,10670,10670,10670,10670,0
20230707,185800,1263202890,10670,10670,10670,10670,0
20230707,185700,1263202890,10670,10670,10670,10670,0
20230707,185600,1263202890,10670,10670,10670,10670,0
20230707,185500,1263202890,10670,10670,10670,10670,0
20230707,185400,1263202890,10670,10670,10670,10670,0
20230707,185300,1263202890,10670,10670,10670,10670,0
20230707,185200,1263202890,10670,10670,10670,10670,0
20230707,185100,1263202890,10670,10670,10670,10670,0
20230707,185000,1263202890,10670,10670,10670,10670,0
20230707,184900,1263202890,10670,10670,10670,10670,0
20230707,184800,1263202890,10670,10670,10670,10670,0
20230707,184700,1263202890,10670,10670,10670,10670,0
20230707,184600,1263202890,10670,10670,10670,10670,0
20230707,184500,1263202890,10670,10670,10670,10670,0
20230707,184400,1263202890,10670,10670,10670,10670,0
20230707,184300,1263202890,10670,10670,10670,10670,0
20230707,184200,1263202890,10670,10670,10670,10670,0
20230707,184100,1263202890,10670,10670,10670,10670,0
20230707,184000,1263202890,10670,10670,10670,10670,0
20230707,183900,1263202890,10670,10670,10670,10670,0
20230707,183800,1263202890,10670,10670,10670,10670,0
20230707,183700,1263202890,10670,10670,10670,10670,0
20230707,183600,1263202890,10670,10670,10670,10670,0
20230707,183500,1263202890,10670,10670,10670,10670,0
20230707,183400,1263202890,10670,10670,10670,10670,0
20230707,183300,1263202890,10670,10670,10670,10670,0
20230707,183200,1263202890,10670,10670,10670,10670,0
20230707,183100,1263202890,10670,10670,10670,10670,0
20230707,183000,1263202890,10670,10670,10670,10670,2839
20230707,182900,1263202890,10670,10670,10670,10670,0
20230707,182800,1263202890,10670,10670,10670,10670,0
20230707,182700,1263202890,10670,10670,10670,10670,0
20230707,182600,1263202890,10670,10670,10670,10670,0
20230707,182500,1263202890,10670,10670,10670,10670,0
20230707,182400,1263202890,10670,10670,10670,10670,0
20230707,182300,1263202890,10670,10670,10670,10670,0
20230707,182200,1263202890,10670,10670,10670,10670,0
20230707,182100,1263202890,10670,10670,10670,10670,0
20230707,182000,1263202890,10670,10670,10670,10670,0
20230707,181900,1263202890,10670,10670,10670,10670,0
20230707,181800,1263202890,10670,10670,10670,10670,0
20230707,181700,1263202890,10670,10670,10670,10670,0
20230707,181600,1263202890,10670,10670,10670,10670,0
20230707,181500,1263202890,10670,10670,10670,10670,0
20230707,181400,1263202890,10670,10670,10670,10670,0
20230707,181300,1263202890,10670,10670,10670,10670,0
20230707,181200,1263202890,10670,10670,10670,10670,0
20230707,181100,1263202890,10670,10670,10670,10670,0
20230707,181000,1263202890,10670,10670,10670,10670,0
20230707,180900,1263202890,10670,10670,10670,10670,0
20230707,180800,1263202890,10670,10670,10670,10670,0
20230707,180700,1263202890,10670,10670,10670,10670,0
20230707,180600,1263202890,10670,10670,10670,10670,0
20230707,180500,1263202890,10670,10670,10670,10670,0
20230707,180400,1263202890,10670,10670,10670,10670,0
20230707,180300,1263202890,10670,10670,10670,10670,0
20230707,180200,1263202890,10670,10670,10670,10670,0
20230707,180100,1263202890,10670,10670,10670,10670,0
20230707,180000,1263202890,10670,10670,10670,10670,2839
20230707,175900,1263202890,10670,10670,10670,10670,0
20230707,175800,1263202890,10670,10670,10670,10670,0
20230707,175700,1263202890,10670,10670,10670,10670,0
20230707,175600,1263202890,10670,10670,10670,10670,0
20230707,175500,1263202890,10670,10670,10670,10670,0
20230707,175400,1263202890,10670,10670,10670,10670,0
20230707,175300,1263202890,10670,10670,10670,10670,0
20230707,175200,1263202890,10670,10670,10670,10670,0
20230707,175100,1263202890,10670,10670,10670,10670,0
20230707,175000,1263202890,10670,10670,10670,10670,0
20230707,174900,1263202890,10670,10670,10670,10670,0
20230707,174800,1263202890,10670,10670,10670,10670,0
20230707,174700,1263202890,10670,10670,10670,10670,0
20230707,174600,1263202890,10670,10670,10670,10670,0
20230707,174500,1263202890,10670,10670,10670,10670,0
20230707,174400,1263202890,10670,10670,10670,10670,0
20230707,174300,1263202890,10670,10670,10670,10670,0
20230707,174200,1263202890,10670,10670,10670,10670,0
20230707,174100,1263202890,10670,10670,10670,10670,0
20230707,174000,1263202890,10670,10670,10670,10670,0
20230707,173900,1263202890,10670,10670,10670,10670,0
20230707,173800,1263202890,10670,10670,10670,10670,0
20230707,173700,1263202890,10670,10670,10670,10670,0
20230707,173600,1263202890,10670,10670,10670,10670,0
20230707,173500,1263202890,10670,10670,10670,10670,0
20230707,173400,1263202890,10670,10670,10670,10670,0
20230707,173300,1263202890,10670,10670,10670,10670,0
20230707,173200,1263202890,10670,10670,10670,10670,0
20230707,173100,1263202890,10670,10670,10670,10670,0
20230707,173000,1263202890,10670,10670,10670,10670,2839
20230707,172900,1263202890,10670,10670,10670,10670,0
20230707,172800,1263202890,10670,10670,10670,10670,0
20230707,172700,1263202890,10670,10670,10670,10670,0
20230707,172600,1263202890,10670,10670,10670,10670,0
20230707,172500,1263202890,10670,10670,10670,10670,0
20230707,172400,1263202890,10670,10670,10670,10670,0
20230707,172300,1263202890,10670,10670,10670,10670,0
20230707,172200,1263202890,10670,10670,10670,10670,0
20230707,172100,1263202890,10670,10670,10670,10670,0
20230707,172000,1263202890,10670,10670,10670,10670,0
20230707,171900,1263202890,10670,10670,10670,10670,0
20230707,171800,1263202890,10670,10670,10670,10670,0
20230707,171700,1263202890,10670,10670,10670,10670,0
20230707,171600,1263202890,10670,10670,10670,10670,0
20230707,171500,1263202890,10670,10670,10670,10670,0
20230707,171400,1263202890,10670,10670,10670,10670,0
20230707,171300,1263202890,10670,10670,10670,10670,0
20230707,171200,1263202890,10670,10670,10670,10670,0
20230707,171100,1263202890,10670,10670,10670,10670,0
20230707,171000,1263202890,10670,10670,10670,10670,0
20230707,170900,1263202890,10670,10670,10670,10670,0
20230707,170800,1263202890,10670,10670,10670,10670,0
20230707,170700,1263202890,10670,10670,10670,10670,0
20230707,170600,1263202890,10670,10670,10670,10670,0
20230707,170500,1263202890,10670,10670,10670,10670,0
20230707,170400,1263202890,10670,10670,10670,10670,0
20230707,170300,1263202890,10670,10670,10670,10670,0
20230707,170200,1263202890,10670,10670,10670,10670,0
20230707,170100,1263202890,10670,10670,10670,10670,0
20230707,170000,1263202890,10670,10670,10670,10670,2839
20230707,165900,1263202890,10670,10670,10670,10670,0
20230707,165800,1263202890,10670,10670,10670,10670,0
20230707,165700,1263202890,10670,10670,10670,10670,0
20230707,165600,1263202890,10670,10670,10670,10670,0
20230707,165500,1263202890,10670,10670,10670,10670,0
20230707,165400,1263202890,10670,10670,10670,10670,0
20230707,165300,1263202890,10670,10670,10670,10670,0
20230707,165200,1263202890,10670,10670,10670,10670,0
20230707,165100,1263202890,10670,10670,10670,10670,0
20230707,165000,1263202890,10670,10670,10670,10670,0
20230707,164900,1263202890,10670,10670,10670,10670,0
20230707,164800,1263202890,10670,10670,10670,10670,0
20230707,164700,1263202890,10670,10670,10670,10670,0
20230707,164600,1263202890,10670,10670,10670,10670,0
20230707,164500,1263202890,10670,10670,10670,10670,0
20230707,164400,1263202890,10670,10670,10670,10670,0
20230707,164300,1263202890,10670,10670,10670,10670,0
20230707,164200,1263202890,10670,10670,10670,10670,0
20230707,164100,1263202890,10670,10670,10670,10670,0
20230707,164000,1263202890,10670,10670,10670,10670,0
20230707,163900,1263202890,10670,10670,10670,10670,0
20230707,163800,1263202890,10670,10670,10670,10670,0
20230707,163700,1263202890,10670,10670,10670,10670,0
20230707,163600,1263202890,10670,10670,10670,10670,0
20230707,163500,1263202890,10670,10670,10670,10670,0
20230707,163400,1263202890,10670,10670,10670,10670,0
20230707,163300,1263202890,10670,10670,10670,10670,0
20230707,163200,1263202890,10670,10670,10670,10670,0
20230707,163100,1263202890,10670,10670,10670,10670,0
20230707,163000,1263202890,10670,10670,10670,10670,2839
20230707,162900,1263202890,10670,10670,10670,10670,0
20230707,162800,1263202890,10670,10670,10670,10670,0
20230707,162700,1263202890,10670,10670,10670,10670,0
20230707,162600,1263202890,10670,10670,10670,10670,0
20230707,162500,1263202890,10670,10670,10670,10670,0
20230707,162400,1263202890,10670,10670,10670,10670,0
20230707,162300,1263202890,10670,10670,10670,10670,0
20230707,162200,1263202890,10670,10670,10670,10670,0
20230707,162100,1263202890,10670,10670,10670,10670,0
20230707,162000,1263202890,10670,10670,10670,10670,0
20230707,161900,1263202890,10670,10670,10670,10670,0
20230707,161800,1263202890,10670,10670,10670,10670,0
20230707,161700,1263202890,10670,10670,10670,10670,0
20230707,161600,1263202890,10670,10670,10670,10670,0
20230707,161500,1263202890,10670,10670,10670,10670,0
20230707,161400,1263202890,10670,10670,10670,10670,0
20230707,161300,1263202890,10670,10670,10670,10670,0
20230707,161200,1263202890,10670,10670,10670,10670,0
20230707,161100,1263202890,10670,10670,10670,10670,0
20230707,161000,1263202890,10670,10670,10670,10670,0
20230707,160900,1263202890,10670,10670,10670,10670,0
20230707,160800,1263202890,10670,10670,10670,10670,0
20230707,160700,1263202890,10670,10670,10670,10670,0
20230707,160600,1263202890,10670,10670,10670,10670,0
20230707,160500,1263202890,10670,10670,10670,10670,0
20230707,160400,1263202890,10670,10670,10670,10670,0
20230707,160300,1263202890,10670,10670,10670,10670,0
20230707,160200,1263202890,10670,10670,10670,10670,0
20230707,160100,1263202890,10670,10670,10670,10670,0
20230707,160000,1263202890,10670,10670,10670,10670,2839
20230707,155900,1263202890,10670,10670,10670,10670,0
20230707,155800,1263202890,10670,10670,10670,10670,0
20230707,155700,1263202890,10670,10670,10670,10670,0
20230707,155600,1263202890,10670,10670,10670,10670,0
20230707,155500,1263202890,10670,10670,10670,10670,0
20230707,155400,1263202890,10670,10670,10670,10670,0
20230707,155300,1263202890,10670,10670,10670,10670,0
20230707,155200,1263202890,10670,10670,10670,10670,0
20230707,155100,1263202890,10670,10670,10670,10670,0
20230707,155000,1263202890,10670,10670,10670,10670,0
20230707,154900,1263202890,10670,10670,10670,10670,0
20230707,154800,1263202890,10670,10670,10670,10670,0
20230707,154700,1263202890,10670,10670,10670,10670,0
20230707,154600,1263202890,10670,10670,10670,10670,0
20230707,154500,1263202890,10670,10670,10670,10670,0
20230707,154400,1263202890,10670,10670,10670,10670,0
20230707,154300,1263202890,10670,10670,10670,10670,0
20230707,154200,1263202890,10670,10670,10670,10670,0
20230707,154100,1263202890,10670,10670,10670,10670,0
20230707,154000,1263202890,10670,10670,10670,10670,0
20230707,153900,1263202890,10670,10670,10670,10670,0
20230707,153800,1263202890,10670,10670,10670,10670,0
20230707,153700,1263202890,10670,10670,10670,10670,0
20230707,153600,1263202890,10670,10670,10670,10670,0
20230707,153500,1263202890,10670,10670,10670,10670,0
20230707,153400,1263202890,10670,10670,10670,10670,0
20230707,153300,1263202890,10670,10670,10670,10670,0
20230707,153200,1263202890,10670,10670,10670,10670,0
20230707,153100,1263202890,10670,10670,10670,10670,0
20230707,153000,1263202890,10670,10670,10670,10670,5678
20230707,152900,1232910760,10760,10760,10760,10760,0
20230707,152800,1232910760,10760,10760,10760,10760,0
20230707,152700,1232910760,10760,10760,10760,10760,0
20230707,152600,1232910760,10760,10760,10760,10760,0
20230707,152500,1232910760,10760,10760,10760,10760,0
20230707,152400,1232910760,10760,10760,10760,10760,0
20230707,152300,1232910760,10760,10760,10760,10760,0
20230707,152200,1232910760,10760,10760,10760,10760,0
20230707,152100,1232910760,10760,10760,10760,10760,0
20230707,152000,1232910760,10760,10760,10760,10760,0
20230707,151900,1232910760,10760,10750,10760,10740,113
20230707,151800,1231695050,10750,10760,10760,10750,42
20230707,151700,1231243510,10720,10700,10720,10700,380
20230707,151600,1227170460,10700,10700,10700,10700,0
20230707,151500,1227170460,10700,10700,10700,10700,12
20230707,151400,1227042060,10700,10700,10700,10700,186
20230707,151300,1225051860,10700,10700,10710,10700,205
20230707,151200,1222858010,10720,10720,10720,10720,0
20230707,151100,1222858010,10720,10700,10720,10700,7
20230707,151000,1222783050,10700,10720,10720,10700,113
20230707,150900,1221571770,10720,10720,10720,10720,0
20230707,150800,1221571770,10720,10720,10720,10720,11
20230707,150700,1221453850,10740,10740,10740,10740,0
20230707,150600,1221453850,10740,10740,10740,10740,309
20230707,150500,1218135190,10740,10700,10740,10700,73
20230707,150400,1217354010,10710,10710,10710,10710,1467
20230707,150300,1201642440,10700,10700,10700,10700,0
20230707,150200,1201642440,10700,10710,10710,10700,102
20230707,150100,1200550950,10710,10700,10710,10690,116
20230707,150000,1199309740,10700,10700,10700,10700,1
20230707,145900,1199299040,10700,10700,10700,10700,93
20230707,145800,1198303940,10700,10700,10700,10700,93
20230707,145700,1197308840,10700,10700,10700,10700,59
20230707,145600,1196677540,10700,10710,10710,10700,43
20230707,145500,1196217430,10710,10670,10710,10670,932
20230707,145400,1186263140,10670,10680,10680,10670,357
20230707,145300,1182450740,10680,10680,10690,10680,69
20230707,145200,1181713780,10700,10710,10720,10700,412
20230707,145100,1177300950,10720,10710,10720,10710,7
20230707,145000,1177225970,10710,10720,10720,10710,176
20230707,144900,1175339320,10710,10710,10710,10710,0
20230707,144800,1175339320,10710,10730,10730,10710,2
20230707,144700,1175317880,10730,10730,10730,10730,0
20230707,144600,1175317880,10730,10730,10730,10730,0
20230707,144500,1175317880,10730,10730,10730,10730,7
20230707,144400,1175242770,10730,10730,10730,10730,50
20230707,144300,1174706270,10730,10730,10730,10730,49
20230707,144200,1174180500,10680,10680,10680,10680,0
20230707,144100,1174180500,10680,10680,10680,10680,7
20230707,144000,1174105740,10730,10730,10730,10730,0
20230707,143900,1174105740,10730,10730,10730,10730,0
20230707,143800,1174105740,10730,10730,10730,10730,1
20230707,143700,1174095010,10660,10660,10660,10660,0
20230707,143600,1174095010,10660,10660,10660,10660,0
20230707,143500,1174095010,10660,10670,10670,10660,846
20230707,143400,1165075440,10660,10660,10660,10660,0
20230707,143300,1165075440,10660,10660,10660,10660,300
20230707,143200,1161877440,10660,10660,10660,10660,1
20230707,143100,1161866780,10660,10710,10740,10660,399
20230707,143000,1157605990,10660,10650,10720,10650,3034
20230707,142900,1125291580,10650,10660,10660,10650,1000
20230707,142800,1114641530,10650,10650,10650,10650,0
20230707,142700,1114641530,10650,10650,10650,10650,1000
20230707,142600,1103991530,10650,10660,10660,10650,1001
20230707,142500,1093330580,10660,10660,10660,10660,81
20230707,142400,1092467120,10640,10670,10670,10640,1046
20230707,142300,1081324220,10670,10670,10670,10670,0
20230707,142200,1081324220,10670,10690,10690,10670,514
20230707,142100,1075838290,10680,10680,10680,10680,0
20230707,142000,1075838290,10680,10680,10680,10680,0
20230707,141900,1075838290,10680,10680,10680,10680,3
20230707,141800,1075806250,10750,10730,10750,10730,1084
20230707,141700,1064153270,10680,10700,10700,10680,321
20230707,141600,1060721990,10670,10670,10670,10670,0
20230707,141500,1060721990,10670,10690,10690,10670,100
20230707,141400,1059653260,10650,10660,10660,10650,2047
20230707,141300,1037851750,10650,10660,10660,10650,532
20230707,141200,1032184950,10650,10690,10690,10650,2000
20230707,141100,1010861240,10700,10700,10700,10700,0
20230707,141000,1010861240,10700,10700,10700,10700,35
20230707,140900,1010486740,10700,10700,10700,10700,42
20230707,140800,1010037340,10700,10700,10700,10700,206
20230707,140700,1007833140,10700,10700,10700,10700,0
20230707,140600,1007833140,10700,10700,10700,10700,30
20230707,140500,1007512140,10700,10700,10700,10700,0
20230707,140400,1007512140,10700,10690,10700,10690,2
20230707,140300,1007490750,10680,10740,10740,10680,4296
20230707,140200,961521160,10740,10750,10750,10740,99
20230707,140100,960457730,10770,10770,10770,10770,0
20230707,140000,960457730,10770,10770,10770,10770,0
20230707,135900,960457730,10770,10770,10770,10770,0
20230707,135800,960457730,10770,10770,10770,10770,100
20230707,135700,959380730,10770,10770,10770,10770,0
20230707,135600,959380730,10770,10770,10770,10770,0
20230707,135500,959380730,10770,10770,10770,10770,0
20230707,135400,959380730,10770,10770,10770,10770,0
20230707,135300,959380730,10770,10770,10770,10770,1
20230707,135200,959369960,10770,10770,10770,10770,0
20230707,135100,959369960,10770,10770,10770,10770,0
20230707,135000,959369960,10770,10770,10770,10770,0
20230707,134900,959369960,10770,10770,10770,10770,1
20230707,134800,959359190,10780,10780,10780,10780,0
20230707,134700,959359190,10780,10780,10780,10780,0
20230707,134600,959359190,10780,10780,10780,10780,0
20230707,134500,959359190,10780,10780,10780,10780,0
20230707,134400,959359190,10780,10780,10780,10780,0
20230707,134300,959359190,10780,10780,10780,10780,0
20230707,134200,959359190,10780,10790,10790,10780,60
20230707,134100,958712290,10790,10750,10790,10700,911
20230707,134000,948955890,10750,10750,10750,10740,84
20230707,133900,948053710,10750,10750,10750,10750,0
20230707,133800,948053710,10750,10750,10750,10750,0
20230707,133700,948053710,10750,10750,10750,10750,0
20230707,133600,948053710,10750,10790,10790,10750,131
20230707,133500,946645140,10750,10750,10750,10750,117
20230707,133400,945387390,10750,10750,10750,10750,66
20230707,133300,944677890,10750,10750,10750,10750,60
20230707,133200,944032890,10740,10740,10740,10740,1
20230707,133100,944022150,10730,10730,10730,10730,0
20230707,133000,944022150,10730,10730,10730,10730,0
20230707,132900,944022150,10730,10730,10730,10730,3
20230707,132800,943989960,10730,10730,10730,10730,1
20230707,132700,943979230,10730,10730,10730,10730,0
20230707,132600,943979230,10730,10730,10730,10730,78
20230707,132500,943142290,10730,10730,10730,10730,0
20230707,132400,943142290,10730,10730,10730,10730,0
20230707,132300,943142290,10730,10730,10730,10730,0
20230707,132200,943142290,10730,10730,10730,10730,0
20230707,132100,943142290,10730,10730,10730,10730,101
20230707,132000,942058560,10730,10730,10730,10730,2
20230707,131900,942037100,10730,10760,10760,10730,90
20230707,131800,941071340,10730,10800,10830,10730,114
20230707,131700,939840640,10800,10700,10800,10700,18783
20230707,131600,738811180,10690,10700,10700,10690,622
20230707,131500,732156680,10700,10700,10700,10700,567
20230707,131400,726089780,10700,10700,10700,10700,30
20230707,131300,725768780,10720,10710,10720,10700,4
20230707,131200,725725940,10720,10700,10720,10700,2
20230707,131100,725704520,10710,10710,10720,10700,3161
20230707,131000,691878680,10710,10710,10710,10710,0
20230707,130900,691878680,10710,10720,10720,10710,1087
20230707,130800,680236900,10720,10720,10720,10720,2
20230707,130700,680215460,10710,10710,10750,10710,64
20230707,130600,679529980,10710,10710,10710,10710,21
20230707,130500,679305070,10750,10710,10750,10710,312
20230707,130400,675963190,10720,10760,10760,10720,1764
20230707,130300,657026710,10760,10760,10760,10760,3
20230707,130200,656994430,10760,10770,10770,10760,11
20230707,130100,656876060,10770,10770,10770,10770,82
20230707,130000,655992920,10770,10770,10770,10770,0
20230707,125900,655992920,10770,10770,10770,10770,10
20230707,125800,655885220,10770,10770,10770,10770,10
20230707,125700,655777520,10770,10780,10780,10770,279
20230707,125600,652770460,10780,10780,10780,10780,10
20230707,125500,652662660,10800,10800,10800,10800,0
20230707,125400,652662660,10800,10800,10800,10800,0
20230707,125300,652662660,10800,10800,10800,10800,0
20230707,125200,652662660,10800,10800,10800,10800,0
20230707,125100,652662660,10800,10800,10800,10800,0
20230707,125000,652662660,10800,10800,10800,10800,0
20230707,124900,652662660,10800,10800,10800,10800,0
20230707,124800,652662660,10800,10800,10800,10800,0
20230707,124700,652662660,10800,10800,10800,10800,0
20230707,124600,652662660,10800,10800,10800,10800,0
20230707,124500,652662660,10800,10800,10800,10800,0
20230707,124400,652662660,10800,10800,10800,10800,16
20230707,124300,652489860,10800,10800,10800,10800,31
20230707,124200,652155060,10850,10850,10850,10850,47
20230707,124100,651645110,10800,10800,10800,10800,30
20230707,124000,651321110,10800,10800,10800,10800,0
20230707,123900,651321110,10800,10810,10810,10800,40
20230707,123800,650889080,10800,10800,10800,10800,0
20230707,123700,650889080,10800,10800,10800,10800,0
20230707,123600,650889080,10800,10800,10800,10800,301
20230707,123500,647638280,10800,10800,10800,10800,0
20230707,123400,647638280,10800,10800,10800,10800,20
20230707,123300,647422280,10810,10810,10810,10810,105
20230707,123200,646287230,10850,10850,10850,10850,0
20230707,123100,646287230,10850,10850,10850,10850,0
20230707,123000,646287230,10850,10850,10850,10850,8
20230707,122900,646200430,10850,10860,10860,10850,43
20230707,122800,645733870,10880,10880,10880,10880,8
20230707,122700,645646830,10890,10890,10890,10890,0
20230707,122600,645646830,10890,10890,10890,10890,0
20230707,122500,645646830,10890,10890,10890,10890,0
20230707,122400,645646830,10890,10890,10890,10890,0
20230707,122300,645646830,10890,10890,10890,10890,2
20230707,122200,645625050,10860,10860,10860,10860,0
20230707,122100,645625050,10860,10860,10860,10860,548
20230707,122000,639673770,10920,10920,10920,10920,0
20230707,121900,639673770,10920,10920,10920,10920,10
20230707,121800,639564570,10860,10820,10920,10820,1242
20230707,121700,626094810,10820,10810,10820,10810,811
20230707,121600,617326320,10800,10780,10800,10780,328
20230707,121500,613783960,10800,10800,10800,10800,10
20230707,121400,613675960,10800,10800,10800,10800,0
20230707,121300,613675960,10800,10800,10800,10800,66
20230707,121200,612963160,10810,10810,10810,10810,49
20230707,121100,612433470,10800,10800,10800,10800,0
20230707,121000,612433470,10800,10800,10800,10800,8
20230707,120900,612347070,10810,10810,10810,10810,0
20230707,120800,612347070,10810,10810,10810,10810,0
20230707,120700,612347070,10810,10810,10810,10810,0
20230707,120600,612347070,10810,10810,10810,10810,0
20230707,120500,612347070,10810,10810,10810,10810,0
20230707,120400,612347070,10810,10810,10810,10810,0
20230707,120300,612347070,10810,10810,10810,10810,0
20230707,120200,612347070,10810,10810,10810,10810,0
20230707,120100,612347070,10810,10810,10810,10810,0
20230707,120000,612347070,10810,10770,10810,10770,5
20230707,115900,612293180,10770,10770,10770,10770,0
20230707,115800,612293180,10770,10770,10770,10770,101
20230707,115700,611205410,10770,10770,10770,10770,50
20230707,115600,610666910,10770,10770,10770,10770,0
20230707,115500,610666910,10770,10760,10770,10760,341
20230707,115400,606994740,10760,10760,10760,10760,278
20230707,115300,604003460,10760,10810,10810,10760,113
20230707,115200,602786360,10810,10810,10810,10810,57
20230707,115100,602170190,10810,10810,10810,10810,100
20230707,115000,601089190,10800,10800,10800,10800,0
20230707,114900,601089190,10800,10800,10800,10800,0
20230707,114800,601089190,10800,10800,10800,10800,42
20230707,114700,600635590,10800,10800,10800,10800,0
20230707,114600,600635590,10800,10800,10800,10800,50
20230707,114500,600095590,10790,10790,10790,10790,0
20230707,114400,600095590,10790,10790,10790,10790,21
20230707,114300,599869000,10810,10810,10810,10810,0
20230707,114200,599869000,10810,10810,10810,10810,0
20230707,114100,599869000,10810,10810,10810,10810,27
20230707,114000,599577130,10820,10820,10820,10820,0
20230707,113900,599577130,10820,10820,10820,10820,0
20230707,113800,599577130,10820,10820,10820,10820,39
20230707,113700,599155150,10820,10820,10820,10820,0
20230707,113600,599155150,10820,10820,10820,10820,16
20230707,113500,598982030,10830,10830,10830,10830,1409
20230707,113400,583722560,10830,10880,10880,10830,74
20230707,113300,582918690,10890,10890,10890,10890,0
20230707,113200,582918690,10890,10890,10890,10890,0
20230707,113100,582918690,10890,10890,10890,10890,0
20230707,113000,582918690,10890,10890,10890,10890,10
20230707,112900,582809790,10900,10900,10900,10900,0
20230707,112800,582809790,10900,10900,10900,10900,0
20230707,112700,582809790,10900,10900,10900,10900,0
20230707,112600,582809790,10900,10900,10900,10900,0
20230707,112500,582809790,10900,10900,10900,10900,0
20230707,112400,582809790,10900,10830,10900,10830,300
20230707,112300,579554530,10820,10820,10820,10820,50
20230707,112200,579013530,10810,10810,10810,10810,0
20230707,112100,579013530,10810,10810,10810,10810,328
20230707,112000,575467850,10800,10800,10800,10800,406
20230707,111900,571083050,10770,10770,10770,10770,1716
20230707,111800,552601730,10800,10800,10800,10800,0
20230707,111700,552601730,10800,10770,10800,10770,539
20230707,111600,546789260,10770,10770,10770,10770,1
20230707,111500,546778490,10780,10770,10780,10770,173
20230707,111400,544914840,10780,10780,10780,10780,0
20230707,111300,544914840,10780,10770,10780,10770,12
20230707,111200,544785500,10770,10770,10770,10770,100
20230707,111100,543708500,10770,10780,10780,10770,95
20230707,111000,542685340,10770,10770,10770,10770,169
20230707,110900,540865210,10780,10780,10780,10780,0
20230707,110800,540865210,10780,10780,10780,10780,699
20230707,110700,533329990,10760,10760,10760,10760,122
20230707,110600,532017270,10750,10750,10750,10750,0
20230707,110500,532017270,10750,10750,10750,10750,301
20230707,110400,528781520,10810,10790,10810,10790,953
20230707,110300,518491120,10800,10800,10800,10800,0
20230707,110200,518491120,10800,10800,10800,10800,2
20230707,110100,518469520,10730,10740,10740,10730,1825
20230707,110000,498884020,10740,10740,10740,10740,0
20230707,105900,498884020,10740,10740,10740,10740,0
20230707,105800,498884020,10740,10740,10740,10740,2
20230707,105700,498862540,10740,10740,10740,10740,302
20230707,105600,495619060,10740,10750,10750,10740,3
20230707,105500,495586830,10740,10740,10740,10740,255
20230707,105400,492848130,10730,10740,10740,10730,1000
20230707,105300,482113250,10740,10750,10750,10740,39
20230707,105200,481694020,10750,10750,10750,10750,0
20230707,105100,481694020,10750,10750,10750,10750,311
20230707,105000,478350770,10750,10750,10750,10750,1
20230707,104900,478340020,10740,10740,10750,10740,202
20230707,104800,476170530,10750,10770,10770,10750,2082
20230707,104700,453773950,10780,10780,10780,10780,275
20230707,104600,450809450,10780,10780,10780,10780,722
20230707,104500,443026290,10790,10790,10790,10790,587
20230707,104400,436692560,10790,10820,10820,10790,101
20230707,104300,435602740,10790,10790,10790,10790,456
20230707,104200,430682500,10780,10780,10780,10780,0
20230707,104100,430682500,10780,10780,10780,10780,0
20230707,104000,430682500,10780,10780,10780,10780,1
20230707,103900,430671720,10780,10780,10780,10780,0
20230707,103800,430671720,10780,10780,10780,10780,744
20230707,103700,422651400,10790,10790,10790,10790,100
20230707,103600,421572400,10780,10790,10790,10780,610
20230707,103500,414996560,10790,10790,10790,10790,78
20230707,103400,414154940,10790,10790,10790,10790,1
20230707,103300,414144150,10790,10790,10790,10790,25
20230707,103200,413874400,10780,10780,10780,10780,0
20230707,103100,413874400,10780,10780,10780,10780,1
20230707,103000,413863620,10790,10790,10790,10790,363
20230707,102900,409946850,10790,10790,10790,10790,0
20230707,102800,409946850,10790,10800,10800,10790,944
20230707,102700,399752760,10800,10800,10800,10800,168
20230707,102600,397938360,10810,10810,10810,10810,10
20230707,102500,397830260,10810,10810,10810,10810,44
20230707,102400,397354620,10880,10880,10880,10880,0
20230707,102300,397354620,10880,10870,10880,10870,25
20230707,102200,397082670,10890,10890,10890,10890,0
20230707,102100,397082670,10890,10850,10890,10850,139
20230707,102000,395572250,10780,10780,10780,10780,0
20230707,101900,395572250,10780,10820,10820,10780,1000
20230707,101800,384779590,10820,10820,10820,10820,2567
20230707,101700,357004650,10820,10850,10850,10820,18
20230707,101600,356809860,10850,10860,10870,10850,861
20230707,101500,347459190,10890,10860,10890,10860,410
20230707,101400,342998750,10860,10840,10860,10840,831
20230707,101300,333988770,10840,10840,10840,10840,1
20230707,101200,333977930,10860,10860,10860,10860,3
20230707,101100,333945350,10860,10860,10860,10860,2
20230707,101000,333923630,10860,10860,10860,10860,0
20230707,100900,333923630,10860,10860,10860,10860,0
20230707,100800,333923630,10860,10790,10860,10790,708
20230707,100700,326251430,10780,10780,10780,10780,900
20230707,100600,316549430,10780,10800,10810,10780,1265
20230707,100500,302889480,10810,10810,10820,10810,2722
20230707,100400,273463660,10830,10840,10840,10830,1491
20230707,100300,257303170,10840,10840,10840,10830,406
20230707,100200,252902480,10840,10840,10840,10840,55
20230707,100100,252306280,10880,10860,10880,10850,7
20230707,100000,252230250,10840,10840,10840,10840,12
20230707,095900,252100170,10840,10880,10880,10840,1210
20230707,095800,238949360,10860,10880,10880,10860,1368
20230707,095700,224077260,10880,10880,10880,10880,90
20230707,095600,223098060,10870,10870,10870,10870,0
20230707,095500,223098060,10870,10870,10870,10870,0
20230707,095400,223098060,10870,10870,10870,10870,0
20230707,095300,223098060,10870,10900,10900,10870,600
20230707,095200,216565320,10900,10910,10910,10900,176
20230707,095100,214645660,10920,10990,10990,10920,501
20230707,095000,209142470,10930,10930,10930,10930,65
20230707,094900,208432020,11000,11000,11000,11000,0
20230707,094800,208432020,11000,11000,11000,11000,0
20230707,094700,208432020,11000,11000,11000,11000,0
20230707,094600,208432020,11000,11000,11000,11000,5
20230707,094500,208377020,11020,11020,11020,11020,0
20230707,094400,208377020,11020,11020,11020,11020,0
20230707,094300,208377020,11020,11020,11020,11020,0
20230707,094200,208377020,11020,11020,11020,11020,0
20230707,094100,208377020,11020,11020,11020,11020,104
20230707,094000,207230940,11030,11030,11030,11030,0
20230707,093900,207230940,11030,11050,11050,11030,17
20230707,093800,207043410,11030,11030,11030,11030,10
20230707,093700,206933110,11030,11000,11030,11000,148
20230707,093600,205301780,11000,10980,11000,10980,104
20230707,093500,204159220,10970,10930,10970,10920,36
20230707,093400,203764470,10920,10960,10960,10920,11
20230707,093300,203643990,10960,10960,10960,10960,32
20230707,093200,203293270,10980,10980,10980,10980,848
20230707,093100,193982230,10980,10920,10980,10920,3
20230707,093000,193949350,10910,10910,10910,10910,0
20230707,092900,193949350,10910,10910,10910,10910,134
20230707,092800,192487410,10910,10900,10910,10890,451
20230707,092700,187575920,10890,10890,10890,10890,0
20230707,092600,187575920,10890,10900,10900,10890,71
20230707,092500,186802200,10890,10890,10890,10890,151
20230707,092400,185157810,10890,10890,10890,10890,89
20230707,092300,184188600,10890,10890,10890,10890,1222
20230707,092200,170881020,10890,10890,10890,10890,0
20230707,092100,170881020,10890,10890,10890,10890,0
20230707,092000,170881020,10890,10900,10900,10890,99
20230707,091900,169802010,10900,10900,10900,10900,15
20230707,091800,169638510,11000,10900,11000,10900,115
20230707,091700,168384910,10900,10900,10900,10900,112
20230707,091600,167164110,10900,10900,10900,10900,1600
20230707,091500,149724110,11000,11000,11000,11000,0
20230707,091400,149724110,11000,11000,11000,11000,135
20230707,091300,148239110,11000,11000,11000,11000,0
20230707,091200,148239110,11000,11000,11000,11000,4
20230707,091100,148195110,11010,11050,11050,11010,2941
20230707,091000,115801850,11040,11040,11040,11040,4
20230707,090900,115757690,11110,11040,11110,11040,2474
20230707,090800,88302180,11090,11090,11090,11090,175
20230707,090700,86361430,11100,11100,11100,11100,2
20230707,090600,86339230,11020,11010,11020,11010,3158
20230707,090500,51539170,10940,10860,11020,10860,667
20230707,090400,44209780,10860,10870,10870,10860,31
20230707,090300,43873110,10940,10860,10940,10860,201
20230707,090200,41690170,10860,10830,10940,10830,1197
20230707,090100,28638540,10930,10910,10940,10900,2496
20230707,090000,1407380,10900,10910,10910,10900,129