KissMeData/033290/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,190900,2101852410,4235,4235,4235,4235,8387
20230706,190800,2101852410,4235,4235,4235,4235,0
20230706,190700,2101852410,4235,4235,4235,4235,0
20230706,190600,2101852410,4235,4235,4235,4235,0
20230706,190500,2101852410,4235,4235,4235,4235,0
20230706,190400,2101852410,4235,4235,4235,4235,0
20230706,190300,2101852410,4235,4235,4235,4235,0
20230706,190200,2101852410,4235,4235,4235,4235,0
20230706,190100,2101852410,4235,4235,4235,4235,0
20230706,190000,2101852410,4235,4235,4235,4235,0
20230706,185900,2101852410,4235,4235,4235,4235,0
20230706,185800,2101852410,4235,4235,4235,4235,0
20230706,185700,2101852410,4235,4235,4235,4235,0
20230706,185600,2101852410,4235,4235,4235,4235,0
20230706,185500,2101852410,4235,4235,4235,4235,0
20230706,185400,2101852410,4235,4235,4235,4235,0
20230706,185300,2101852410,4235,4235,4235,4235,0
20230706,185200,2101852410,4235,4235,4235,4235,0
20230706,185100,2101852410,4235,4235,4235,4235,0
20230706,185000,2101852410,4235,4235,4235,4235,0
20230706,184900,2101852410,4235,4235,4235,4235,0
20230706,184800,2101852410,4235,4235,4235,4235,0
20230706,184700,2101852410,4235,4235,4235,4235,0
20230706,184600,2101852410,4235,4235,4235,4235,0
20230706,184500,2101852410,4235,4235,4235,4235,0
20230706,184400,2101852410,4235,4235,4235,4235,0
20230706,184300,2101852410,4235,4235,4235,4235,0
20230706,184200,2101852410,4235,4235,4235,4235,0
20230706,184100,2101852410,4235,4235,4235,4235,0
20230706,184000,2101852410,4235,4235,4235,4235,0
20230706,183900,2101852410,4235,4235,4235,4235,8387
20230706,183800,2101852410,4235,4235,4235,4235,0
20230706,183700,2101852410,4235,4235,4235,4235,0
20230706,183600,2101852410,4235,4235,4235,4235,0
20230706,183500,2101852410,4235,4235,4235,4235,0
20230706,183400,2101852410,4235,4235,4235,4235,0
20230706,183300,2101852410,4235,4235,4235,4235,0
20230706,183200,2101852410,4235,4235,4235,4235,0
20230706,183100,2101852410,4235,4235,4235,4235,0
20230706,183000,2101852410,4235,4235,4235,4235,0
20230706,182900,2101852410,4235,4235,4235,4235,0
20230706,182800,2101852410,4235,4235,4235,4235,0
20230706,182700,2101852410,4235,4235,4235,4235,0
20230706,182600,2101852410,4235,4235,4235,4235,0
20230706,182500,2101852410,4235,4235,4235,4235,0
20230706,182400,2101852410,4235,4235,4235,4235,0
20230706,182300,2101852410,4235,4235,4235,4235,0
20230706,182200,2101852410,4235,4235,4235,4235,0
20230706,182100,2101852410,4235,4235,4235,4235,0
20230706,182000,2101852410,4235,4235,4235,4235,0
20230706,181900,2101852410,4235,4235,4235,4235,0
20230706,181800,2101852410,4235,4235,4235,4235,0
20230706,181700,2101852410,4235,4235,4235,4235,0
20230706,181600,2101852410,4235,4235,4235,4235,0
20230706,181500,2101852410,4235,4235,4235,4235,0
20230706,181400,2101852410,4235,4235,4235,4235,0
20230706,181300,2101852410,4235,4235,4235,4235,0
20230706,181200,2101852410,4235,4235,4235,4235,0
20230706,181100,2101852410,4235,4235,4235,4235,0
20230706,181000,2101852410,4235,4235,4235,4235,0
20230706,180900,2101852410,4235,4235,4235,4235,8387
20230706,180800,2101852410,4235,4235,4235,4235,0
20230706,180700,2101852410,4235,4235,4235,4235,0
20230706,180600,2101852410,4235,4235,4235,4235,0
20230706,180500,2101852410,4235,4235,4235,4235,0
20230706,180400,2101852410,4235,4235,4235,4235,0
20230706,180300,2101852410,4235,4235,4235,4235,0
20230706,180200,2101852410,4235,4235,4235,4235,0
20230706,180100,2101852410,4235,4235,4235,4235,0
20230706,180000,2101852410,4235,4235,4235,4235,0
20230706,175900,2101852410,4235,4235,4235,4235,0
20230706,175800,2101852410,4235,4235,4235,4235,0
20230706,175700,2101852410,4235,4235,4235,4235,0
20230706,175600,2101852410,4235,4235,4235,4235,0
20230706,175500,2101852410,4235,4235,4235,4235,0
20230706,175400,2101852410,4235,4235,4235,4235,0
20230706,175300,2101852410,4235,4235,4235,4235,0
20230706,175200,2101852410,4235,4235,4235,4235,0
20230706,175100,2101852410,4235,4235,4235,4235,0
20230706,175000,2101852410,4235,4235,4235,4235,0
20230706,174900,2101852410,4235,4235,4235,4235,0
20230706,174800,2101852410,4235,4235,4235,4235,0
20230706,174700,2101852410,4235,4235,4235,4235,0
20230706,174600,2101852410,4235,4235,4235,4235,0
20230706,174500,2101852410,4235,4235,4235,4235,0
20230706,174400,2101852410,4235,4235,4235,4235,0
20230706,174300,2101852410,4235,4235,4235,4235,0
20230706,174200,2101852410,4235,4235,4235,4235,0
20230706,174100,2101852410,4235,4235,4235,4235,0
20230706,174000,2101852410,4235,4235,4235,4235,0
20230706,173900,2101852410,4235,4235,4235,4235,8387
20230706,173800,2101852410,4235,4235,4235,4235,0
20230706,173700,2101852410,4235,4235,4235,4235,0
20230706,173600,2101852410,4235,4235,4235,4235,0
20230706,173500,2101852410,4235,4235,4235,4235,0
20230706,173400,2101852410,4235,4235,4235,4235,0
20230706,173300,2101852410,4235,4235,4235,4235,0
20230706,173200,2101852410,4235,4235,4235,4235,0
20230706,173100,2101852410,4235,4235,4235,4235,0
20230706,173000,2101852410,4235,4235,4235,4235,0
20230706,172900,2101852410,4235,4235,4235,4235,0
20230706,172800,2101852410,4235,4235,4235,4235,0
20230706,172700,2101852410,4235,4235,4235,4235,0
20230706,172600,2101852410,4235,4235,4235,4235,0
20230706,172500,2101852410,4235,4235,4235,4235,0
20230706,172400,2101852410,4235,4235,4235,4235,0
20230706,172300,2101852410,4235,4235,4235,4235,0
20230706,172200,2101852410,4235,4235,4235,4235,0
20230706,172100,2101852410,4235,4235,4235,4235,0
20230706,172000,2101852410,4235,4235,4235,4235,0
20230706,171900,2101852410,4235,4235,4235,4235,0
20230706,171800,2101852410,4235,4235,4235,4235,0
20230706,171700,2101852410,4235,4235,4235,4235,0
20230706,171600,2101852410,4235,4235,4235,4235,0
20230706,171500,2101852410,4235,4235,4235,4235,0
20230706,171400,2101852410,4235,4235,4235,4235,0
20230706,171300,2101852410,4235,4235,4235,4235,0
20230706,171200,2101852410,4235,4235,4235,4235,0
20230706,171100,2101852410,4235,4235,4235,4235,0
20230706,171000,2101852410,4235,4235,4235,4235,0
20230706,170900,2101852410,4235,4235,4235,4235,8387
20230706,170800,2101852410,4235,4235,4235,4235,0
20230706,170700,2101852410,4235,4235,4235,4235,0
20230706,170600,2101852410,4235,4235,4235,4235,0
20230706,170500,2101852410,4235,4235,4235,4235,0
20230706,170400,2101852410,4235,4235,4235,4235,0
20230706,170300,2101852410,4235,4235,4235,4235,0
20230706,170200,2101852410,4235,4235,4235,4235,0
20230706,170100,2101852410,4235,4235,4235,4235,0
20230706,170000,2101852410,4235,4235,4235,4235,0
20230706,165900,2101852410,4235,4235,4235,4235,0
20230706,165800,2101852410,4235,4235,4235,4235,0
20230706,165700,2101852410,4235,4235,4235,4235,0
20230706,165600,2101852410,4235,4235,4235,4235,0
20230706,165500,2101852410,4235,4235,4235,4235,0
20230706,165400,2101852410,4235,4235,4235,4235,0
20230706,165300,2101852410,4235,4235,4235,4235,0
20230706,165200,2101852410,4235,4235,4235,4235,0
20230706,165100,2101852410,4235,4235,4235,4235,0
20230706,165000,2101852410,4235,4235,4235,4235,0
20230706,164900,2101852410,4235,4235,4235,4235,0
20230706,164800,2101852410,4235,4235,4235,4235,0
20230706,164700,2101852410,4235,4235,4235,4235,0
20230706,164600,2101852410,4235,4235,4235,4235,0
20230706,164500,2101852410,4235,4235,4235,4235,0
20230706,164400,2101852410,4235,4235,4235,4235,0
20230706,164300,2101852410,4235,4235,4235,4235,0
20230706,164200,2101852410,4235,4235,4235,4235,0
20230706,164100,2101852410,4235,4235,4235,4235,0
20230706,164000,2101852410,4235,4235,4235,4235,0
20230706,163900,2101852410,4235,4235,4235,4235,8387
20230706,163800,2101852410,4235,4235,4235,4235,0
20230706,163700,2101852410,4235,4235,4235,4235,0
20230706,163600,2101852410,4235,4235,4235,4235,0
20230706,163500,2101852410,4235,4235,4235,4235,0
20230706,163400,2101852410,4235,4235,4235,4235,0
20230706,163300,2101852410,4235,4235,4235,4235,0
20230706,163200,2101852410,4235,4235,4235,4235,0
20230706,163100,2101852410,4235,4235,4235,4235,0
20230706,163000,2101852410,4235,4235,4235,4235,0
20230706,162900,2101852410,4235,4235,4235,4235,0
20230706,162800,2101852410,4235,4235,4235,4235,0
20230706,162700,2101852410,4235,4235,4235,4235,0
20230706,162600,2101852410,4235,4235,4235,4235,0
20230706,162500,2101852410,4235,4235,4235,4235,0
20230706,162400,2101852410,4235,4235,4235,4235,0
20230706,162300,2101852410,4235,4235,4235,4235,0
20230706,162200,2101852410,4235,4235,4235,4235,0
20230706,162100,2101852410,4235,4235,4235,4235,0
20230706,162000,2101852410,4235,4235,4235,4235,0
20230706,161900,2101852410,4235,4235,4235,4235,0
20230706,161800,2101852410,4235,4235,4235,4235,0
20230706,161700,2101852410,4235,4235,4235,4235,0
20230706,161600,2101852410,4235,4235,4235,4235,0
20230706,161500,2101852410,4235,4235,4235,4235,0
20230706,161400,2101852410,4235,4235,4235,4235,0
20230706,161300,2101852410,4235,4235,4235,4235,0
20230706,161200,2101852410,4235,4235,4235,4235,0
20230706,161100,2101852410,4235,4235,4235,4235,0
20230706,161000,2101852410,4235,4235,4235,4235,0
20230706,160900,2101852410,4235,4235,4235,4235,8387
20230706,160800,2101852410,4235,4235,4235,4235,0
20230706,160700,2101852410,4235,4235,4235,4235,0
20230706,160600,2101852410,4235,4235,4235,4235,0
20230706,160500,2101852410,4235,4235,4235,4235,0
20230706,160400,2101852410,4235,4235,4235,4235,0
20230706,160300,2101852410,4235,4235,4235,4235,0
20230706,160200,2101852410,4235,4235,4235,4235,0
20230706,160100,2101852410,4235,4235,4235,4235,0
20230706,160000,2101852410,4235,4235,4235,4235,0
20230706,155900,2101852410,4235,4235,4235,4235,0
20230706,155800,2101852410,4235,4235,4235,4235,0
20230706,155700,2101852410,4235,4235,4235,4235,0
20230706,155600,2101852410,4235,4235,4235,4235,0
20230706,155500,2101852410,4235,4235,4235,4235,0
20230706,155400,2101852410,4235,4235,4235,4235,0
20230706,155300,2101852410,4235,4235,4235,4235,0
20230706,155200,2101852410,4235,4235,4235,4235,0
20230706,155100,2101852410,4235,4235,4235,4235,0
20230706,155000,2101852410,4235,4235,4235,4235,0
20230706,154900,2101852410,4235,4235,4235,4235,0
20230706,154800,2101852410,4235,4235,4235,4235,0
20230706,154700,2101852410,4235,4235,4235,4235,0
20230706,154600,2101852410,4235,4235,4235,4235,0
20230706,154500,2101852410,4235,4235,4235,4235,0
20230706,154400,2101852410,4235,4235,4235,4235,0
20230706,154300,2101852410,4235,4235,4235,4235,0
20230706,154200,2101852410,4235,4235,4235,4235,0
20230706,154100,2101852410,4235,4235,4235,4235,0
20230706,154000,2101852410,4235,4235,4235,4235,0
20230706,153900,2101852410,4235,4235,4235,4235,8387
20230706,153800,2101852410,4235,4235,4235,4235,0
20230706,153700,2101852410,4235,4235,4235,4235,0
20230706,153600,2101852410,4235,4235,4235,4235,0
20230706,153500,2101852410,4235,4235,4235,4235,0
20230706,153400,2101852410,4235,4235,4235,4235,0
20230706,153300,2101852410,4235,4235,4235,4235,0
20230706,153200,2101852410,4235,4235,4235,4235,0
20230706,153100,2101852410,4235,4235,4235,4235,0
20230706,153000,2101852410,4235,4235,4235,4235,8387
20230706,152900,2066333465,4235,4235,4235,4235,0
20230706,152800,2066333465,4235,4235,4235,4235,0
20230706,152700,2066333465,4235,4235,4235,4235,0
20230706,152600,2066333465,4235,4235,4235,4235,0
20230706,152500,2066333465,4235,4235,4235,4235,0
20230706,152400,2066333465,4235,4235,4235,4235,0
20230706,152300,2066333465,4235,4235,4235,4235,0
20230706,152200,2066333465,4235,4235,4235,4235,0
20230706,152100,2066333465,4235,4235,4235,4235,0
20230706,152000,2066333465,4235,4235,4235,4235,0
20230706,151900,2066333465,4235,4220,4235,4215,2097
20230706,151800,2057470820,4220,4220,4220,4215,1250
20230706,151700,2052197950,4220,4220,4225,4220,2018
20230706,151600,2043678270,4225,4225,4225,4215,614
20230706,151500,2041088015,4225,4220,4225,4220,672
20230706,151400,2038251835,4220,4220,4220,4220,944
20230706,151300,2034268155,4220,4225,4225,4215,2157
20230706,151200,2025174090,4220,4220,4225,4220,679
20230706,151100,2022308700,4225,4220,4225,4220,513
20230706,151000,2020143735,4225,4220,4225,4215,512
20230706,150900,2017983590,4220,4220,4230,4210,7963
20230706,150800,1984392850,4220,4220,4225,4220,5831
20230706,150700,1959779040,4225,4230,4230,4220,1757
20230706,150600,1952353350,4225,4225,4225,4225,2497
20230706,150500,1941803525,4230,4230,4230,4225,2107
20230706,150400,1932900610,4230,4230,4230,4225,3144
20230706,150300,1919613240,4225,4230,4230,4225,4886
20230706,150200,1898957210,4230,4230,4235,4230,902
20230706,150100,1895141670,4230,4230,4230,4225,3476
20230706,150000,1880438690,4230,4235,4235,4225,2761
20230706,145900,1868755105,4235,4235,4235,4230,525
20230706,145800,1866532980,4235,4235,4235,4235,1
20230706,145700,1866528745,4235,4235,4235,4230,180
20230706,145600,1865766450,4230,4235,4240,4230,1880
20230706,145500,1857802150,4235,4230,4235,4230,565
20230706,145400,1855410950,4230,4235,4235,4230,626
20230706,145300,1852762890,4235,4235,4240,4235,2461
20230706,145200,1842328335,4235,4235,4235,4230,4482
20230706,145100,1823357065,4235,4235,4235,4235,51
20230706,145000,1823141080,4230,4235,4235,4230,184
20230706,144900,1822362735,4235,4235,4235,4230,253
20230706,144800,1821291335,4235,4235,4235,4235,6
20230706,144700,1821265925,4235,4235,4235,4235,342
20230706,144600,1819817555,4235,4235,4235,4230,695
20230706,144500,1816874730,4230,4230,4230,4230,4354
20230706,144400,1798457310,4230,4230,4230,4230,0
20230706,144300,1798457310,4230,4225,4235,4225,1561
20230706,144200,1791852735,4230,4230,4235,4230,591
20230706,144100,1789352305,4230,4230,4230,4225,1873
20230706,144000,1781434990,4230,4235,4235,4230,14001
20230706,143900,1722191085,4240,4240,4240,4240,1
20230706,143800,1722186845,4240,4235,4240,4235,550
20230706,143700,1719856845,4240,4240,4240,4235,231
20230706,143600,1718877965,4240,4235,4240,4235,138
20230706,143500,1718293165,4240,4240,4240,4240,10
20230706,143400,1718250765,4240,4240,4240,4240,0
20230706,143300,1718250765,4240,4240,4240,4240,150
20230706,143200,1717614765,4240,4240,4240,4240,168
20230706,143100,1716902445,4245,4245,4245,4235,1949
20230706,143000,1708638660,4245,4245,4245,4245,111
20230706,142900,1708167465,4245,4245,4245,4245,5
20230706,142800,1708146240,4245,4235,4245,4235,755
20230706,142700,1704946495,4240,4240,4240,4235,2422
20230706,142600,1694682715,4240,4240,4240,4240,122
20230706,142500,1694165435,4240,4240,4240,4240,45
20230706,142400,1693974635,4240,4240,4240,4235,2050
20230706,142300,1685282785,4240,4240,4240,4240,0
20230706,142200,1685282785,4240,4240,4240,4240,236
20230706,142100,1684282145,4240,4240,4240,4240,23
20230706,142000,1684184625,4240,4240,4240,4240,20
20230706,141900,1684099825,4240,4245,4245,4235,573
20230706,141800,1681670380,4245,4245,4245,4240,285
20230706,141700,1680461875,4245,4245,4245,4240,72
20230706,141600,1680156380,4245,4245,4245,4240,2902
20230706,141500,1667851435,4250,4245,4250,4245,1889
20230706,141400,1659829460,4245,4240,4245,4240,55
20230706,141300,1659596135,4245,4245,4245,4245,20
20230706,141200,1659511235,4245,4245,4245,4245,47
20230706,141100,1659311720,4245,4245,4245,4245,106
20230706,141000,1658861750,4240,4245,4245,4240,310
20230706,140900,1657547300,4245,4240,4245,4240,966
20230706,140800,1653448960,4240,4240,4240,4240,184
20230706,140700,1652668800,4240,4240,4240,4240,20
20230706,140600,1652584000,4235,4235,4240,4235,240
20230706,140500,1651567365,4235,4230,4235,4230,192
20230706,140400,1650754665,4230,4235,4235,4230,479
20230706,140300,1648728345,4230,4235,4235,4225,3666
20230706,140200,1633232735,4235,4230,4235,4225,1223
20230706,140100,1628057065,4235,4235,4240,4230,360
20230706,140000,1626533915,4235,4240,4245,4230,6576
20230706,135900,1598676640,4245,4250,4250,4245,1595
20230706,135800,1591902810,4250,4255,4255,4250,333
20230706,135700,1590487460,4255,4255,4255,4245,688
20230706,135600,1587562445,4250,4250,4250,4250,560
20230706,135500,1585182445,4250,4245,4250,4245,26
20230706,135400,1585071975,4245,4250,4255,4245,1705
20230706,135300,1577830625,4255,4255,4255,4255,45
20230706,135200,1577639150,4250,4250,4250,4250,715
20230706,135100,1574600400,4250,4250,4250,4250,486
20230706,135000,1572534900,4245,4250,4250,4245,552
20230706,134900,1570191655,4250,4245,4250,4245,21
20230706,134800,1570102410,4245,4240,4245,4240,925
20230706,134700,1566176325,4240,4245,4245,4240,786
20230706,134600,1562843665,4245,4245,4245,4245,100
20230706,134500,1562419165,4245,4245,4245,4240,2476
20230706,134400,1551918835,4245,4250,4250,4240,618
20230706,134300,1549295625,4245,4245,4245,4245,163
20230706,134200,1548603690,4245,4250,4250,4240,2325
20230706,134100,1538731015,4255,4250,4255,4250,251
20230706,134000,1537664140,4255,4255,4255,4255,120
20230706,133900,1537153540,4260,4260,4260,4260,220
20230706,133800,1536216340,4255,4250,4255,4250,7
20230706,133700,1536186575,4245,4250,4250,4245,836
20230706,133600,1532633720,4250,4250,4250,4245,34
20230706,133500,1532489245,4250,4250,4250,4250,61
20230706,133400,1532229995,4250,4245,4250,4245,129
20230706,133300,1531682290,4245,4250,4250,4245,2670
20230706,133200,1520345925,4255,4250,4255,4250,285
20230706,133100,1519134355,4250,4255,4255,4250,1156
20230706,133000,1514221230,4255,4255,4260,4255,454
20230706,132900,1512289455,4250,4260,4260,4250,7967
20230706,132800,1478415475,4265,4260,4270,4260,95
20230706,132700,1478009950,4265,4260,4265,4260,194
20230706,132600,1477183075,4260,4265,4265,4260,21
20230706,132500,1477093515,4260,4265,4265,4260,61
20230706,132400,1476833505,4260,4265,4265,4260,71
20230706,132300,1476530945,4260,4260,4270,4255,531
20230706,132200,1474270600,4270,4265,4270,4255,253
20230706,132100,1473192875,4260,4260,4265,4260,1715
20230706,132000,1465879045,4255,4260,4260,4255,52
20230706,131900,1465657535,4255,4260,4265,4255,1722
20230706,131800,1458329845,4260,4265,4265,4260,448
20230706,131700,1456421250,4260,4255,4260,4255,1077
20230706,131600,1451833235,4260,4255,4260,4255,98
20230706,131500,1451415895,4260,4260,4260,4260,21
20230706,131400,1451326435,4255,4255,4260,4255,52
20230706,131300,1451105075,4265,4265,4265,4260,501
20230706,131200,1448970165,4260,4265,4265,4260,35
20230706,131100,1448820895,4260,4260,4260,4260,82
20230706,131000,1448471575,4260,4260,4260,4260,1242
20230706,130900,1443180655,4260,4255,4260,4255,545
20230706,130800,1440860330,4255,4255,4255,4255,637
20230706,130700,1438149895,4255,4265,4265,4250,5706
20230706,130600,1413841900,4265,4275,4275,4265,5138
20230706,130500,1391903930,4275,4275,4275,4270,2154
20230706,130400,1382702215,4270,4275,4275,4270,645
20230706,130300,1379947355,4275,4275,4280,4270,2503
20230706,130200,1369247040,4270,4285,4290,4270,8554
20230706,130100,1332667920,4290,4290,4290,4285,146
20230706,130000,1332041850,4285,4285,4290,4285,181
20230706,125900,1331266165,4285,4285,4285,4285,151
20230706,125800,1330619130,4280,4285,4285,4280,4066
20230706,125700,1313215065,4285,4285,4285,4280,2053
20230706,125600,1304422560,4285,4285,4290,4285,1932
20230706,125500,1296143910,4285,4285,4285,4285,3043
20230706,125400,1283104655,4285,4295,4295,4280,1789
20230706,125300,1275438750,4290,4295,4295,4290,22
20230706,125200,1275344365,4285,4290,4290,4285,386
20230706,125100,1273688855,4290,4290,4290,4290,123
20230706,125000,1273161185,4295,4295,4295,4290,23
20230706,124900,1273062450,4290,4285,4290,4285,345
20230706,124800,1271584025,4285,4285,4285,4280,2382
20230706,124700,1261377375,4290,4295,4295,4285,1554
20230706,124600,1254710570,4295,4295,4295,4295,158
20230706,124500,1254031960,4300,4300,4300,4295,632
20230706,124400,1251316740,4305,4300,4305,4300,774
20230706,124300,1247988490,4300,4295,4300,4295,526
20230706,124200,1245729215,4295,4295,4295,4290,66
20230706,124100,1245445750,4295,4295,4295,4295,756
20230706,124000,1242198730,4295,4295,4295,4295,68
20230706,123900,1241906670,4295,4295,4300,4295,85
20230706,123800,1241541470,4295,4295,4295,4295,1066
20230706,123700,1236963000,4290,4285,4290,4285,3393
20230706,123600,1222407820,4285,4290,4290,4280,2197
20230706,123500,1212998690,4285,4295,4295,4285,1780
20230706,123400,1205362630,4295,4305,4305,4295,22329
20230706,123300,1109309725,4305,4310,4310,4305,98
20230706,123200,1108887355,4310,4310,4310,4310,100
20230706,123100,1108456355,4310,4310,4310,4310,700
20230706,123000,1105439355,4310,4305,4310,4305,3129
20230706,122900,1091968760,4310,4310,4310,4310,143
20230706,122800,1091352430,4310,4310,4310,4305,571
20230706,122700,1088892360,4310,4310,4310,4310,505
20230706,122600,1086715810,4310,4310,4310,4310,142
20230706,122500,1086103790,4310,4310,4310,4310,25
20230706,122400,1085996040,4310,4310,4310,4310,247
20230706,122300,1084931470,4310,4310,4310,4310,443
20230706,122200,1083022140,4310,4305,4310,4305,901
20230706,122100,1079143305,4310,4310,4310,4310,500
20230706,122000,1076988305,4310,4305,4310,4305,527
20230706,121900,1074719070,4305,4310,4310,4305,755
20230706,121800,1071465025,4310,4310,4310,4310,0
20230706,121700,1071465025,4310,4325,4325,4310,301
20230706,121600,1070167700,4325,4325,4325,4325,0
20230706,121500,1070167700,4325,4325,4325,4325,0
20230706,121400,1070167700,4325,4315,4325,4310,3121
20230706,121300,1056714520,4320,4320,4320,4320,1157
20230706,121200,1051716280,4320,4320,4320,4320,23
20230706,121100,1051616920,4320,4320,4320,4320,57
20230706,121000,1051370680,4320,4320,4320,4320,1933
20230706,120900,1043020120,4330,4330,4330,4330,2
20230706,120800,1043011460,4325,4325,4325,4325,1727
20230706,120700,1035542185,4325,4325,4325,4325,13
20230706,120600,1035485960,4325,4325,4325,4325,0
20230706,120500,1035485960,4325,4325,4325,4325,5
20230706,120400,1035464335,4325,4325,4325,4325,5
20230706,120300,1035442710,4320,4320,4320,4320,0
20230706,120200,1035442710,4320,4325,4325,4320,547
20230706,120100,1033079505,4325,4325,4325,4325,3
20230706,120000,1033066530,4325,4325,4325,4325,2
20230706,115900,1033057880,4320,4320,4320,4320,281
20230706,115800,1031843960,4320,4325,4325,4320,350
20230706,115700,1030331165,4320,4320,4320,4320,157
20230706,115600,1029652925,4325,4325,4325,4325,1
20230706,115500,1029648600,4320,4320,4325,4320,66
20230706,115400,1029363475,4325,4325,4325,4325,1
20230706,115300,1029359150,4315,4315,4315,4315,0
20230706,115200,1029359150,4315,4315,4315,4315,2966
20230706,115100,1016560860,4315,4315,4315,4315,10
20230706,115000,1016517710,4315,4315,4315,4315,10
20230706,114900,1016474560,4315,4315,4315,4315,0
20230706,114800,1016474560,4315,4315,4315,4315,1
20230706,114700,1016470245,4310,4315,4315,4310,276
20230706,114600,1015280650,4315,4310,4315,4310,713
20230706,114500,1012207445,4310,4310,4310,4310,695
20230706,114400,1009211995,4310,4310,4310,4310,2154
20230706,114300,999928255,4310,4310,4315,4310,1415
20230706,114200,993829590,4305,4320,4320,4305,8587
20230706,114100,956807575,4320,4320,4320,4320,520
20230706,114000,954561175,4315,4320,4325,4315,558
20230706,113900,952149615,4325,4320,4325,4320,484
20230706,113800,950057950,4315,4320,4320,4315,424
20230706,113700,948227140,4320,4320,4320,4320,127
20230706,113600,947678500,4320,4320,4320,4320,170
20230706,113500,946944100,4320,4320,4320,4320,0
20230706,113400,946944100,4320,4320,4320,4320,611
20230706,113300,944304580,4320,4315,4320,4315,570
20230706,113200,941844830,4315,4320,4320,4315,28
20230706,113100,941723875,4315,4315,4320,4315,2204
20230706,113000,932213145,4315,4325,4325,4315,152
20230706,112900,931557120,4330,4315,4330,4315,3413
20230706,112800,916829980,4315,4325,4325,4315,4584
20230706,112700,897037330,4325,4325,4325,4325,60
20230706,112600,896777830,4320,4320,4320,4320,2122
20230706,112500,887610790,4320,4320,4320,4320,840
20230706,112400,883981990,4320,4325,4325,4320,9937
20230706,112300,841049435,4325,4325,4325,4325,4485
20230706,112200,821651810,4330,4330,4330,4330,66
20230706,112100,821366030,4330,4330,4330,4330,15
20230706,112000,821301080,4330,4330,4330,4330,221
20230706,111900,820344150,4330,4330,4330,4325,128
20230706,111800,819790275,4330,4330,4330,4330,5
20230706,111700,819768625,4330,4330,4330,4330,50
20230706,111600,819552125,4330,4330,4330,4330,1963
20230706,111500,811052335,4330,4330,4330,4330,4000
20230706,111400,793732335,4335,4335,4335,4335,23
20230706,111300,793632630,4330,4340,4340,4330,31
20230706,111200,793498100,4335,4335,4335,4335,51
20230706,111100,793277015,4335,4335,4335,4335,60
20230706,111000,793016915,4330,4335,4335,4330,1012
20230706,110900,788634895,4335,4335,4335,4335,338
20230706,110800,787169665,4330,4335,4335,4330,71
20230706,110700,786861885,4335,4335,4335,4330,81
20230706,110600,786510760,4330,4340,4340,4330,22
20230706,110500,786415350,4330,4330,4330,4330,1
20230706,110400,786411020,4340,4335,4340,4330,8
20230706,110300,786376340,4340,4340,4340,4340,0
20230706,110200,786376340,4340,4335,4340,4335,356
20230706,110100,784831305,4335,4335,4335,4335,551
20230706,110000,782442720,4335,4340,4340,4335,373
20230706,105900,780825705,4340,4340,4340,4340,4
20230706,105800,780808345,4340,4340,4340,4340,30
20230706,105700,780678145,4340,4335,4340,4335,130
20230706,105600,780114545,4340,4340,4340,4340,203
20230706,105500,779233525,4335,4335,4335,4335,798
20230706,105400,775774195,4335,4335,4335,4335,50
20230706,105300,775557445,4335,4335,4335,4335,0
20230706,105200,775557445,4335,4335,4335,4335,3809
20230706,105100,759045430,4340,4340,4340,4340,48
20230706,105000,758837110,4340,4340,4340,4340,535
20230706,104900,756515210,4340,4340,4340,4340,0
20230706,104800,756515210,4340,4335,4340,4335,1963
20230706,104700,747995830,4345,4345,4345,4345,0
20230706,104600,747995830,4345,4345,4345,4345,1000
20230706,104500,743650830,4345,4345,4345,4345,1
20230706,104400,743646485,4340,4335,4340,4335,254
20230706,104300,742544910,4340,4340,4345,4340,169
20230706,104200,741811400,4340,4340,4340,4340,236
20230706,104100,740787160,4340,4340,4340,4340,130
20230706,104000,740222960,4340,4335,4340,4335,317
20230706,103900,738847900,4335,4335,4335,4335,0
20230706,103800,738847900,4335,4335,4335,4335,0
20230706,103700,738847900,4335,4335,4335,4335,247
20230706,103600,737777155,4335,4340,4340,4335,199
20230706,103500,736914445,4340,4340,4340,4340,0
20230706,103400,736914445,4340,4340,4340,4340,82
20230706,103300,736558565,4340,4340,4340,4340,42
20230706,103200,736376285,4340,4335,4340,4335,247
20230706,103100,735304380,4335,4335,4335,4335,0
20230706,103000,735304380,4335,4330,4335,4330,1581
20230706,102900,728452235,4330,4330,4330,4330,367
20230706,102800,726863125,4330,4330,4330,4330,1952
20230706,102700,718410965,4325,4325,4325,4325,0
20230706,102600,718410965,4325,4335,4335,4320,460
20230706,102500,716421025,4335,4345,4345,4320,31283
20230706,102400,581129155,4345,4345,4345,4340,100
20230706,102300,580695135,4345,4345,4345,4345,0
20230706,102200,580695135,4345,4345,4345,4345,168
20230706,102100,579965175,4345,4340,4345,4340,266
20230706,102000,578810730,4350,4340,4350,4340,793
20230706,101900,575368280,4335,4335,4335,4335,0
20230706,101800,575368280,4335,4335,4340,4335,521
20230706,101700,573109650,4335,4340,4340,4335,2086
20230706,101600,564059180,4340,4345,4345,4340,1452
20230706,101500,557750270,4345,4350,4350,4345,2422
20230706,101400,547226675,4350,4355,4355,4350,722
20230706,101300,544085580,4355,4360,4360,4355,60
20230706,101200,543824230,4355,4355,4355,4355,294
20230706,101100,542543860,4355,4355,4355,4355,0
20230706,101000,542543860,4355,4355,4355,4355,347
20230706,100900,541032675,4355,4355,4355,4355,11
20230706,100800,540984770,4355,4355,4355,4355,11
20230706,100700,540936865,4355,4355,4355,4350,899
20230706,100600,537021880,4355,4350,4355,4350,639
20230706,100500,534241555,4350,4350,4350,4350,0
20230706,100400,534241555,4350,4350,4350,4350,0
20230706,100300,534241555,4350,4350,4350,4350,138
20230706,100200,533641255,4350,4350,4350,4350,530
20230706,100100,531335755,4350,4350,4350,4350,91
20230706,100000,530939905,4350,4350,4355,4350,228
20230706,095900,529948100,4350,4355,4355,4345,2300
20230706,095800,519943195,4355,4355,4355,4355,1
20230706,095700,519938840,4350,4355,4355,4350,1031
20230706,095600,515452765,4360,4360,4360,4360,50
20230706,095500,515234765,4355,4355,4355,4355,457
20230706,095400,513244530,4360,4355,4360,4355,203
20230706,095300,512359965,4355,4355,4355,4355,500
20230706,095200,510182465,4350,4350,4350,4350,36
20230706,095100,510025865,4345,4350,4350,4345,891
20230706,095000,506152305,4350,4350,4350,4350,550
20230706,094900,503759805,4350,4340,4350,4340,1055
20230706,094800,499171105,4340,4340,4340,4340,750
20230706,094700,495916105,4340,4340,4340,4340,218
20230706,094600,494969985,4340,4340,4340,4340,109
20230706,094500,494496925,4350,4345,4350,4335,2335
20230706,094400,484355000,4350,4345,4350,4340,1729
20230706,094300,476850020,4345,4345,4350,4340,686
20230706,094200,473869230,4345,4345,4345,4340,1530
20230706,094100,467226380,4345,4350,4350,4340,13976
20230706,094000,406451060,4350,4360,4360,4350,4300
20230706,093900,387735580,4360,4360,4360,4360,518
20230706,093800,385477100,4360,4360,4365,4355,772
20230706,093700,382111950,4360,4355,4360,4355,833
20230706,093600,378481100,4360,4355,4360,4355,402
20230706,093500,376730290,4355,4365,4365,4355,1847
20230706,093400,368679320,4365,4365,4365,4360,592
20230706,093300,366097285,4360,4360,4365,4360,422
20230706,093200,364257360,4365,4360,4365,4360,102
20230706,093100,363812605,4360,4360,4360,4360,254
20230706,093000,362705165,4355,4345,4355,4345,1826
20230706,092900,354761660,4345,4350,4350,4345,1488
20230706,092800,348292035,4355,4355,4355,4340,2566
20230706,092700,337144655,4345,4355,4355,4345,13540
20230706,092600,278258875,4355,4355,4355,4355,225
20230706,092500,277279000,4350,4355,4355,4350,4389
20230706,092400,258165055,4360,4365,4370,4360,1563
20230706,092300,251344620,4360,4360,4360,4360,519
20230706,092200,249081780,4355,4355,4355,4355,1704
20230706,092100,241660860,4355,4360,4360,4355,6836
20230706,092000,211880645,4360,4360,4360,4360,440
20230706,091900,209962245,4360,4365,4365,4360,2627
20230706,091800,198508225,4365,4365,4365,4360,2552
20230706,091700,187374990,4365,4375,4375,4360,5694
20230706,091600,162500515,4375,4380,4380,4370,2625
20230706,091500,151017875,4380,4385,4385,4380,562
20230706,091400,148554835,4385,4380,4400,4380,2386
20230706,091300,138100940,4380,4405,4405,4380,177
20230706,091200,137324040,4405,4385,4405,4385,1009
20230706,091100,132891605,4385,4390,4390,4385,544
20230706,091000,130505970,4390,4395,4400,4390,504
20230706,090900,128290915,4395,4380,4395,4380,861
20230706,090800,124514690,4380,4385,4390,4380,4799
20230706,090700,103489520,4385,4400,4405,4380,16544
20230706,090600,30909460,4405,4400,4410,4400,785
20230706,090500,27454425,4410,4405,4410,4405,388
20230706,090400,25744950,4410,4405,4410,4405,870
20230706,090300,21909170,4405,4405,4405,4400,2179
20230706,090200,12312175,4410,4410,4410,4410,107
20230706,090100,11840305,4415,4410,4415,4410,501
20230706,090000,9630890,4410,4410,4420,4410,2183