KissMeData/033290/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,190500,1003249970,4555,4555,4555,4555,4942
20230703,190400,1003249970,4555,4555,4555,4555,0
20230703,190300,1003249970,4555,4555,4555,4555,0
20230703,190200,1003249970,4555,4555,4555,4555,0
20230703,190100,1003249970,4555,4555,4555,4555,0
20230703,190000,1003249970,4555,4555,4555,4555,0
20230703,185900,1003249970,4555,4555,4555,4555,0
20230703,185800,1003249970,4555,4555,4555,4555,0
20230703,185700,1003249970,4555,4555,4555,4555,0
20230703,185600,1003249970,4555,4555,4555,4555,0
20230703,185500,1003249970,4555,4555,4555,4555,0
20230703,185400,1003249970,4555,4555,4555,4555,0
20230703,185300,1003249970,4555,4555,4555,4555,0
20230703,185200,1003249970,4555,4555,4555,4555,0
20230703,185100,1003249970,4555,4555,4555,4555,0
20230703,185000,1003249970,4555,4555,4555,4555,0
20230703,184900,1003249970,4555,4555,4555,4555,0
20230703,184800,1003249970,4555,4555,4555,4555,0
20230703,184700,1003249970,4555,4555,4555,4555,0
20230703,184600,1003249970,4555,4555,4555,4555,0
20230703,184500,1003249970,4555,4555,4555,4555,0
20230703,184400,1003249970,4555,4555,4555,4555,0
20230703,184300,1003249970,4555,4555,4555,4555,0
20230703,184200,1003249970,4555,4555,4555,4555,0
20230703,184100,1003249970,4555,4555,4555,4555,0
20230703,184000,1003249970,4555,4555,4555,4555,0
20230703,183900,1003249970,4555,4555,4555,4555,0
20230703,183800,1003249970,4555,4555,4555,4555,0
20230703,183700,1003249970,4555,4555,4555,4555,0
20230703,183600,1003249970,4555,4555,4555,4555,0
20230703,183500,1003249970,4555,4555,4555,4555,4942
20230703,183400,1003249970,4555,4555,4555,4555,0
20230703,183300,1003249970,4555,4555,4555,4555,0
20230703,183200,1003249970,4555,4555,4555,4555,0
20230703,183100,1003249970,4555,4555,4555,4555,0
20230703,183000,1003249970,4555,4555,4555,4555,0
20230703,182900,1003249970,4555,4555,4555,4555,0
20230703,182800,1003249970,4555,4555,4555,4555,0
20230703,182700,1003249970,4555,4555,4555,4555,0
20230703,182600,1003249970,4555,4555,4555,4555,0
20230703,182500,1003249970,4555,4555,4555,4555,0
20230703,182400,1003249970,4555,4555,4555,4555,0
20230703,182300,1003249970,4555,4555,4555,4555,0
20230703,182200,1003249970,4555,4555,4555,4555,0
20230703,182100,1003249970,4555,4555,4555,4555,0
20230703,182000,1003249970,4555,4555,4555,4555,0
20230703,181900,1003249970,4555,4555,4555,4555,0
20230703,181800,1003249970,4555,4555,4555,4555,0
20230703,181700,1003249970,4555,4555,4555,4555,0
20230703,181600,1003249970,4555,4555,4555,4555,0
20230703,181500,1003249970,4555,4555,4555,4555,0
20230703,181400,1003249970,4555,4555,4555,4555,0
20230703,181300,1003249970,4555,4555,4555,4555,0
20230703,181200,1003249970,4555,4555,4555,4555,0
20230703,181100,1003249970,4555,4555,4555,4555,0
20230703,181000,1003249970,4555,4555,4555,4555,0
20230703,180900,1003249970,4555,4555,4555,4555,0
20230703,180800,1003249970,4555,4555,4555,4555,0
20230703,180700,1003249970,4555,4555,4555,4555,0
20230703,180600,1003249970,4555,4555,4555,4555,0
20230703,180500,1003249970,4555,4555,4555,4555,4942
20230703,180400,1003249970,4555,4555,4555,4555,0
20230703,180300,1003249970,4555,4555,4555,4555,0
20230703,180200,1003249970,4555,4555,4555,4555,0
20230703,180100,1003249970,4555,4555,4555,4555,0
20230703,180000,1003249970,4555,4555,4555,4555,0
20230703,175900,1003249970,4555,4555,4555,4555,0
20230703,175800,1003249970,4555,4555,4555,4555,0
20230703,175700,1003249970,4555,4555,4555,4555,0
20230703,175600,1003249970,4555,4555,4555,4555,0
20230703,175500,1003249970,4555,4555,4555,4555,0
20230703,175400,1003249970,4555,4555,4555,4555,0
20230703,175300,1003249970,4555,4555,4555,4555,0
20230703,175200,1003249970,4555,4555,4555,4555,0
20230703,175100,1003249970,4555,4555,4555,4555,0
20230703,175000,1003249970,4555,4555,4555,4555,0
20230703,174900,1003249970,4555,4555,4555,4555,0
20230703,174800,1003249970,4555,4555,4555,4555,0
20230703,174700,1003249970,4555,4555,4555,4555,0
20230703,174600,1003249970,4555,4555,4555,4555,0
20230703,174500,1003249970,4555,4555,4555,4555,0
20230703,174400,1003249970,4555,4555,4555,4555,0
20230703,174300,1003249970,4555,4555,4555,4555,0
20230703,174200,1003249970,4555,4555,4555,4555,0
20230703,174100,1003249970,4555,4555,4555,4555,0
20230703,174000,1003249970,4555,4555,4555,4555,0
20230703,173900,1003249970,4555,4555,4555,4555,0
20230703,173800,1003249970,4555,4555,4555,4555,0
20230703,173700,1003249970,4555,4555,4555,4555,0
20230703,173600,1003249970,4555,4555,4555,4555,0
20230703,173500,1003249970,4555,4555,4555,4555,4942
20230703,173400,1003249970,4555,4555,4555,4555,0
20230703,173300,1003249970,4555,4555,4555,4555,0
20230703,173200,1003249970,4555,4555,4555,4555,0
20230703,173100,1003249970,4555,4555,4555,4555,0
20230703,173000,1003249970,4555,4555,4555,4555,0
20230703,172900,1003249970,4555,4555,4555,4555,0
20230703,172800,1003249970,4555,4555,4555,4555,0
20230703,172700,1003249970,4555,4555,4555,4555,0
20230703,172600,1003249970,4555,4555,4555,4555,0
20230703,172500,1003249970,4555,4555,4555,4555,0
20230703,172400,1003249970,4555,4555,4555,4555,0
20230703,172300,1003249970,4555,4555,4555,4555,0
20230703,172200,1003249970,4555,4555,4555,4555,0
20230703,172100,1003249970,4555,4555,4555,4555,0
20230703,172000,1003249970,4555,4555,4555,4555,0
20230703,171900,1003249970,4555,4555,4555,4555,0
20230703,171800,1003249970,4555,4555,4555,4555,0
20230703,171700,1003249970,4555,4555,4555,4555,0
20230703,171600,1003249970,4555,4555,4555,4555,0
20230703,171500,1003249970,4555,4555,4555,4555,0
20230703,171400,1003249970,4555,4555,4555,4555,0
20230703,171300,1003249970,4555,4555,4555,4555,0
20230703,171200,1003249970,4555,4555,4555,4555,0
20230703,171100,1003249970,4555,4555,4555,4555,0
20230703,171000,1003249970,4555,4555,4555,4555,0
20230703,170900,1003249970,4555,4555,4555,4555,0
20230703,170800,1003249970,4555,4555,4555,4555,0
20230703,170700,1003249970,4555,4555,4555,4555,0
20230703,170600,1003249970,4555,4555,4555,4555,0
20230703,170500,1003249970,4555,4555,4555,4555,4942
20230703,170400,1003249970,4555,4555,4555,4555,0
20230703,170300,1003249970,4555,4555,4555,4555,0
20230703,170200,1003249970,4555,4555,4555,4555,0
20230703,170100,1003249970,4555,4555,4555,4555,0
20230703,170000,1003249970,4555,4555,4555,4555,0
20230703,165900,1003249970,4555,4555,4555,4555,0
20230703,165800,1003249970,4555,4555,4555,4555,0
20230703,165700,1003249970,4555,4555,4555,4555,0
20230703,165600,1003249970,4555,4555,4555,4555,0
20230703,165500,1003249970,4555,4555,4555,4555,0
20230703,165400,1003249970,4555,4555,4555,4555,0
20230703,165300,1003249970,4555,4555,4555,4555,0
20230703,165200,1003249970,4555,4555,4555,4555,0
20230703,165100,1003249970,4555,4555,4555,4555,0
20230703,165000,1003249970,4555,4555,4555,4555,0
20230703,164900,1003249970,4555,4555,4555,4555,0
20230703,164800,1003249970,4555,4555,4555,4555,0
20230703,164700,1003249970,4555,4555,4555,4555,0
20230703,164600,1003249970,4555,4555,4555,4555,0
20230703,164500,1003249970,4555,4555,4555,4555,0
20230703,164400,1003249970,4555,4555,4555,4555,0
20230703,164300,1003249970,4555,4555,4555,4555,0
20230703,164200,1003249970,4555,4555,4555,4555,0
20230703,164100,1003249970,4555,4555,4555,4555,0
20230703,164000,1003249970,4555,4555,4555,4555,0
20230703,163900,1003249970,4555,4555,4555,4555,0
20230703,163800,1003249970,4555,4555,4555,4555,0
20230703,163700,1003249970,4555,4555,4555,4555,0
20230703,163600,1003249970,4555,4555,4555,4555,0
20230703,163500,1003249970,4555,4555,4555,4555,4942
20230703,163400,1003249970,4555,4555,4555,4555,0
20230703,163300,1003249970,4555,4555,4555,4555,0
20230703,163200,1003249970,4555,4555,4555,4555,0
20230703,163100,1003249970,4555,4555,4555,4555,0
20230703,163000,1003249970,4555,4555,4555,4555,0
20230703,162900,1003249970,4555,4555,4555,4555,0
20230703,162800,1003249970,4555,4555,4555,4555,0
20230703,162700,1003249970,4555,4555,4555,4555,0
20230703,162600,1003249970,4555,4555,4555,4555,0
20230703,162500,1003249970,4555,4555,4555,4555,0
20230703,162400,1003249970,4555,4555,4555,4555,0
20230703,162300,1003249970,4555,4555,4555,4555,0
20230703,162200,1003249970,4555,4555,4555,4555,0
20230703,162100,1003249970,4555,4555,4555,4555,0
20230703,162000,1003249970,4555,4555,4555,4555,0
20230703,161900,1003249970,4555,4555,4555,4555,0
20230703,161800,1003249970,4555,4555,4555,4555,0
20230703,161700,1003249970,4555,4555,4555,4555,0
20230703,161600,1003249970,4555,4555,4555,4555,0
20230703,161500,1003249970,4555,4555,4555,4555,0
20230703,161400,1003249970,4555,4555,4555,4555,0
20230703,161300,1003249970,4555,4555,4555,4555,0
20230703,161200,1003249970,4555,4555,4555,4555,0
20230703,161100,1003249970,4555,4555,4555,4555,0
20230703,161000,1003249970,4555,4555,4555,4555,0
20230703,160900,1003249970,4555,4555,4555,4555,0
20230703,160800,1003249970,4555,4555,4555,4555,0
20230703,160700,1003249970,4555,4555,4555,4555,0
20230703,160600,1003249970,4555,4555,4555,4555,0
20230703,160500,1003249970,4555,4555,4555,4555,4942
20230703,160400,1003249970,4555,4555,4555,4555,0
20230703,160300,1003249970,4555,4555,4555,4555,0
20230703,160200,1003249970,4555,4555,4555,4555,0
20230703,160100,1003249970,4555,4555,4555,4555,0
20230703,160000,1003249970,4555,4555,4555,4555,0
20230703,155900,1003249970,4555,4555,4555,4555,0
20230703,155800,1003249970,4555,4555,4555,4555,0
20230703,155700,1003249970,4555,4555,4555,4555,0
20230703,155600,1003249970,4555,4555,4555,4555,0
20230703,155500,1003249970,4555,4555,4555,4555,0
20230703,155400,1003249970,4555,4555,4555,4555,0
20230703,155300,1003249970,4555,4555,4555,4555,0
20230703,155200,1003249970,4555,4555,4555,4555,0
20230703,155100,1003249970,4555,4555,4555,4555,0
20230703,155000,1003249970,4555,4555,4555,4555,0
20230703,154900,1003249970,4555,4555,4555,4555,0
20230703,154800,1003249970,4555,4555,4555,4555,0
20230703,154700,1003249970,4555,4555,4555,4555,0
20230703,154600,1003249970,4555,4555,4555,4555,0
20230703,154500,1003249970,4555,4555,4555,4555,0
20230703,154400,1003249970,4555,4555,4555,4555,0
20230703,154300,1003249970,4555,4555,4555,4555,0
20230703,154200,1003249970,4555,4555,4555,4555,0
20230703,154100,1003249970,4555,4555,4555,4555,0
20230703,154000,1003249970,4555,4555,4555,4555,0
20230703,153900,1003249970,4555,4555,4555,4555,0
20230703,153800,1003249970,4555,4555,4555,4555,0
20230703,153700,1003249970,4555,4555,4555,4555,0
20230703,153600,1003249970,4555,4555,4555,4555,0
20230703,153500,1003249970,4555,4555,4555,4555,4942
20230703,153400,1003249970,4555,4555,4555,4555,0
20230703,153300,1003249970,4555,4555,4555,4555,0
20230703,153200,1003249970,4555,4555,4555,4555,0
20230703,153100,1003249970,4555,4555,4555,4555,0
20230703,153000,1003249970,4555,4555,4555,4555,4942
20230703,152900,980739160,4555,4555,4555,4555,0
20230703,152800,980739160,4555,4555,4555,4555,0
20230703,152700,980739160,4555,4555,4555,4555,0
20230703,152600,980739160,4555,4555,4555,4555,0
20230703,152500,980739160,4555,4555,4555,4555,0
20230703,152400,980739160,4555,4555,4555,4555,0
20230703,152300,980739160,4555,4555,4555,4555,0
20230703,152200,980739160,4555,4555,4555,4555,0
20230703,152100,980739160,4555,4555,4555,4555,0
20230703,152000,980739160,4555,4555,4555,4555,0
20230703,151900,980739160,4555,4545,4555,4545,535
20230703,151800,978307425,4560,4540,4560,4540,1737
20230703,151700,970405765,4550,4540,4550,4540,928
20230703,151600,966190130,4540,4540,4540,4535,1129
20230703,151500,961069475,4535,4535,4540,4535,1484
20230703,151400,954336035,4535,4540,4540,4535,49
20230703,151300,954113755,4550,4540,4550,4540,311
20230703,151200,952701805,4540,4550,4550,4540,51
20230703,151100,952470245,4545,4545,4545,4545,40
20230703,151000,952288445,4545,4545,4545,4545,52
20230703,150900,952052105,4550,4545,4550,4545,58
20230703,150800,951788490,4555,4555,4555,4555,0
20230703,150700,951788490,4555,4550,4555,4550,399
20230703,150600,949973035,4555,4550,4555,4550,327
20230703,150500,948484950,4550,4550,4550,4550,0
20230703,150400,948484950,4550,4550,4550,4550,2
20230703,150300,948475850,4550,4550,4550,4550,105
20230703,150200,947998100,4550,4545,4550,4545,131
20230703,150100,947402300,4555,4555,4555,4555,0
20230703,150000,947402300,4555,4545,4555,4545,51
20230703,145900,947170495,4555,4555,4555,4555,83
20230703,145800,946792430,4555,4550,4555,4550,246
20230703,145700,945672455,4555,4555,4555,4555,0
20230703,145600,945672455,4555,4555,4555,4555,0
20230703,145500,945672455,4555,4555,4555,4555,0
20230703,145400,945672455,4555,4555,4555,4550,58
20230703,145300,945408530,4555,4550,4555,4550,2054
20230703,145200,936060205,4545,4545,4545,4545,350
20230703,145100,934469455,4550,4550,4550,4550,0
20230703,145000,934469455,4550,4545,4550,4545,81
20230703,144900,934101305,4550,4545,4550,4545,479
20230703,144800,931924245,4550,4550,4550,4550,0
20230703,144700,931924245,4550,4550,4550,4550,1
20230703,144600,931919695,4540,4540,4540,4540,1157
20230703,144500,926666915,4540,4540,4540,4540,271
20230703,144400,925436575,4545,4545,4545,4545,0
20230703,144300,925436575,4545,4545,4545,4545,977
20230703,144200,920996110,4545,4550,4550,4545,33
20230703,144100,920846120,4535,4540,4545,4535,2074
20230703,144000,911427705,4545,4545,4545,4545,0
20230703,143900,911427705,4545,4545,4545,4545,13
20230703,143800,911368620,4545,4545,4545,4545,258
20230703,143700,910196010,4545,4550,4550,4545,352
20230703,143600,908596165,4540,4540,4540,4540,0
20230703,143500,908596165,4540,4540,4540,4540,84
20230703,143400,908214805,4540,4540,4540,4540,0
20230703,143300,908214805,4540,4540,4540,4540,1
20230703,143200,908210265,4540,4550,4550,4540,436
20230703,143100,906230815,4550,4550,4550,4550,4
20230703,143000,906212615,4550,4540,4550,4535,620
20230703,142900,903399910,4540,4540,4540,4540,21
20230703,142800,903304570,4540,4540,4540,4540,0
20230703,142700,903304570,4540,4530,4540,4530,1455
20230703,142600,896711175,4535,4540,4540,4535,165
20230703,142500,895962595,4540,4540,4540,4540,219
20230703,142400,894968335,4540,4540,4540,4540,100
20230703,142300,894514335,4545,4545,4545,4545,0
20230703,142200,894514335,4545,4545,4545,4545,54
20230703,142100,894268905,4545,4545,4545,4545,71
20230703,142000,893946210,4550,4550,4550,4550,2
20230703,141900,893937110,4545,4545,4545,4545,43
20230703,141800,893741675,4545,4545,4545,4545,698
20230703,141700,890569265,4540,4540,4540,4540,0
20230703,141600,890569265,4540,4540,4540,4540,0
20230703,141500,890569265,4540,4540,4540,4540,809
20230703,141400,886896405,4540,4540,4540,4540,0
20230703,141300,886896405,4540,4540,4540,4540,0
20230703,141200,886896405,4540,4540,4540,4540,0
20230703,141100,886896405,4540,4535,4540,4535,2075
20230703,141000,877486180,4540,4540,4540,4540,602
20230703,140900,874753100,4540,4540,4540,4540,399
20230703,140800,872941640,4535,4535,4535,4535,768
20230703,140700,869458760,4540,4540,4540,4540,0
20230703,140600,869458760,4540,4540,4540,4540,308
20230703,140500,868060440,4545,4545,4545,4545,54
20230703,140400,867815010,4540,4540,4540,4540,812
20230703,140300,864128530,4545,4550,4550,4545,228
20230703,140200,863092020,4545,4545,4545,4545,111
20230703,140100,862587525,4545,4545,4545,4545,186
20230703,140000,861742155,4545,4545,4545,4545,835
20230703,135900,857947080,4545,4545,4545,4545,1
20230703,135800,857942535,4545,4545,4545,4545,185
20230703,135700,857101710,4545,4545,4545,4545,90
20230703,135600,856692660,4545,4545,4545,4545,0
20230703,135500,856692660,4545,4545,4545,4545,188
20230703,135400,855838200,4545,4545,4545,4545,200
20230703,135300,854929200,4545,4545,4545,4545,0
20230703,135200,854929200,4545,4545,4545,4545,1
20230703,135100,854924655,4540,4535,4540,4535,1585
20230703,135000,847728955,4540,4540,4540,4540,200
20230703,134900,846820955,4540,4540,4540,4540,0
20230703,134800,846820955,4540,4540,4540,4540,0
20230703,134700,846820955,4540,4540,4540,4535,2501
20230703,134600,835466420,4535,4540,4540,4535,237
20230703,134500,834390495,4540,4540,4540,4540,54
20230703,134400,834145335,4545,4545,4545,4545,0
20230703,134300,834145335,4545,4545,4545,4545,0
20230703,134200,834145335,4545,4545,4545,4545,1
20230703,134100,834140790,4540,4540,4540,4540,322
20230703,134000,832678910,4540,4545,4545,4540,1200
20230703,133900,827225610,4540,4540,4540,4540,54
20230703,133800,826980450,4545,4545,4545,4545,281
20230703,133700,825703305,4545,4545,4545,4545,1116
20230703,133600,820631085,4545,4545,4545,4545,0
20230703,133500,820631085,4545,4545,4545,4545,0
20230703,133400,820631085,4545,4510,4560,4510,1995
20230703,133300,811605320,4505,4560,4560,4505,16767
20230703,133200,735619355,4550,4550,4550,4550,0
20230703,133100,735619355,4550,4550,4550,4550,2153
20230703,133000,725823205,4555,4555,4555,4555,1000
20230703,132900,721268205,4560,4560,4560,4560,0
20230703,132800,721268205,4560,4560,4560,4560,15
20230703,132700,721199805,4560,4555,4560,4555,2
20230703,132600,721190690,4550,4550,4550,4550,100
20230703,132500,720735690,4550,4550,4550,4550,2224
20230703,132400,710616490,4555,4555,4555,4555,0
20230703,132300,710616490,4555,4555,4555,4555,0
20230703,132200,710616490,4555,4555,4555,4555,0
20230703,132100,710616490,4555,4555,4555,4555,0
20230703,132000,710616490,4555,4555,4555,4555,31
20230703,131900,710475285,4555,4555,4555,4555,174
20230703,131800,709682715,4550,4560,4560,4550,4253
20230703,131700,690304135,4560,4575,4575,4560,24
20230703,131600,690194485,4575,4575,4575,4575,1
20230703,131500,690189910,4570,4570,4570,4570,569
20230703,131400,687589580,4570,4570,4570,4570,2
20230703,131300,687580440,4565,4565,4565,4565,136
20230703,131200,686959600,4565,4565,4565,4565,0
20230703,131100,686959600,4565,4565,4565,4565,0
20230703,131000,686959600,4565,4565,4570,4565,15
20230703,130900,686891120,4565,4565,4565,4565,299
20230703,130800,685526185,4565,4565,4565,4565,26
20230703,130700,685407495,4565,4560,4565,4560,664
20230703,130600,682378835,4565,4560,4565,4560,59
20230703,130500,682109750,4570,4570,4570,4570,0
20230703,130400,682109750,4570,4560,4570,4560,37
20230703,130300,681940995,4570,4570,4570,4570,1
20230703,130200,681936425,4560,4560,4560,4560,10
20230703,130100,681890825,4570,4570,4570,4570,1
20230703,130000,681886255,4560,4570,4570,4560,136
20230703,125900,681266085,4565,4565,4565,4565,41
20230703,125800,681078920,4565,4565,4565,4565,11
20230703,125700,681028705,4570,4570,4570,4570,0
20230703,125600,681028705,4570,4570,4570,4570,50
20230703,125500,680800205,4560,4560,4560,4560,0
20230703,125400,680800205,4560,4560,4560,4560,491
20230703,125300,678561245,4560,4560,4560,4560,0
20230703,125200,678561245,4560,4565,4565,4560,3
20230703,125100,678547555,4565,4565,4565,4565,36
20230703,125000,678383215,4565,4565,4565,4565,12
20230703,124900,678328435,4565,4565,4565,4565,25
20230703,124800,678214310,4565,4565,4565,4565,54
20230703,124700,677967800,4565,4565,4565,4565,0
20230703,124600,677967800,4565,4565,4565,4560,1293
20230703,124500,672067755,4565,4565,4565,4565,17
20230703,124400,671990150,4565,4565,4565,4565,450
20230703,124300,669935900,4560,4565,4565,4560,1312
20230703,124200,663947565,4575,4575,4575,4575,5
20230703,124100,663924690,4570,4570,4570,4570,0
20230703,124000,663924690,4570,4575,4575,4570,1975
20230703,123900,654898935,4575,4575,4575,4575,1297
20230703,123800,648965160,4580,4580,4580,4580,1
20230703,123700,648960580,4585,4585,4585,4585,0
20230703,123600,648960580,4585,4575,4585,4575,601
20230703,123500,646210995,4575,4575,4575,4575,2
20230703,123400,646201845,4575,4575,4575,4575,0
20230703,123300,646201845,4575,4575,4575,4575,101
20230703,123200,645739770,4570,4570,4570,4570,0
20230703,123100,645739770,4570,4570,4570,4570,0
20230703,123000,645739770,4570,4575,4575,4570,1024
20230703,122900,641059970,4575,4575,4575,4575,0
20230703,122800,641059970,4575,4575,4575,4575,70
20230703,122700,640739720,4575,4590,4590,4575,4395
20230703,122600,620621365,4590,4590,4590,4590,1
20230703,122500,620616775,4585,4585,4585,4585,0
20230703,122400,620616775,4585,4595,4595,4585,2275
20230703,122300,610185040,4595,4595,4595,4595,0
20230703,122200,610185040,4595,4595,4595,4595,0
20230703,122100,610185040,4595,4595,4595,4595,50
20230703,122000,609955290,4595,4595,4595,4595,0
20230703,121900,609955290,4595,4595,4595,4590,152
20230703,121800,609256860,4590,4590,4590,4590,1617
20230703,121700,601834830,4590,4590,4590,4590,0
20230703,121600,601834830,4590,4590,4590,4590,0
20230703,121500,601834830,4590,4590,4590,4590,0
20230703,121400,601834830,4590,4590,4590,4590,0
20230703,121300,601834830,4590,4590,4590,4590,0
20230703,121200,601834830,4590,4590,4590,4590,0
20230703,121100,601834830,4590,4590,4590,4590,1
20230703,121000,601830240,4585,4585,4585,4585,2
20230703,120900,601821070,4590,4590,4590,4590,1
20230703,120800,601816480,4590,4590,4590,4590,171
20230703,120700,601031590,4590,4590,4590,4590,0
20230703,120600,601031590,4590,4590,4590,4590,0
20230703,120500,601031590,4590,4590,4590,4590,0
20230703,120400,601031590,4590,4590,4590,4590,0
20230703,120300,601031590,4590,4590,4590,4590,0
20230703,120200,601031590,4590,4590,4590,4590,1
20230703,120100,601027000,4590,4590,4590,4590,0
20230703,120000,601027000,4590,4590,4590,4590,0
20230703,115900,601027000,4590,4590,4590,4590,54
20230703,115800,600779140,4590,4590,4590,4590,60
20230703,115700,600503740,4585,4585,4585,4585,0
20230703,115600,600503740,4585,4590,4590,4585,94
20230703,115500,600072730,4590,4590,4590,4590,0
20230703,115400,600072730,4590,4590,4590,4590,1
20230703,115300,600068140,4580,4580,4580,4580,0
20230703,115200,600068140,4580,4580,4580,4580,23
20230703,115100,599962800,4590,4585,4590,4585,388
20230703,115000,598183550,4585,4585,4585,4585,2
20230703,114900,598174380,4585,4585,4585,4585,0
20230703,114800,598174380,4585,4585,4585,4585,0
20230703,114700,598174380,4585,4585,4585,4585,0
20230703,114600,598174380,4585,4590,4590,4585,501
20230703,114500,595877285,4585,4585,4585,4585,11
20230703,114400,595826850,4580,4580,4580,4580,0
20230703,114300,595826850,4580,4580,4580,4580,0
20230703,114200,595826850,4580,4580,4580,4580,0
20230703,114100,595826850,4580,4580,4580,4580,0
20230703,114000,595826850,4580,4580,4580,4580,0
20230703,113900,595826850,4580,4585,4585,4580,136
20230703,113800,595203305,4585,4585,4585,4585,2
20230703,113700,595194135,4590,4590,4590,4590,0
20230703,113600,595194135,4590,4590,4590,4590,0
20230703,113500,595194135,4590,4585,4590,4585,57
20230703,113400,594932785,4590,4585,4590,4585,201
20230703,113300,594011195,4590,4590,4590,4590,0
20230703,113200,594011195,4590,4580,4590,4580,895
20230703,113100,589912085,4595,4580,4595,4580,11
20230703,113000,589861690,4595,4595,4595,4595,0
20230703,112900,589861690,4595,4590,4595,4590,46
20230703,112800,589650540,4590,4590,4590,4585,208
20230703,112700,588695845,4585,4585,4585,4585,342
20230703,112600,587127775,4590,4590,4590,4590,0
20230703,112500,587127775,4590,4590,4590,4590,0
20230703,112400,587127775,4590,4585,4590,4575,7133
20230703,112300,554468095,4585,4585,4585,4585,0
20230703,112200,554468095,4585,4590,4590,4585,4000
20230703,112100,536123585,4595,4590,4595,4590,3
20230703,112000,536109810,4590,4590,4590,4590,0
20230703,111900,536109810,4590,4590,4590,4585,426
20230703,111800,534154495,4585,4590,4590,4585,189
20230703,111700,533287785,4590,4580,4590,4580,145
20230703,111600,532622335,4580,4585,4585,4580,1195
20230703,111500,527149075,4580,4590,4590,4580,58
20230703,111400,526882885,4585,4585,4585,4585,1124
20230703,111300,521729345,4585,4585,4585,4585,0
20230703,111200,521729345,4585,4585,4585,4585,66
20230703,111100,521426735,4585,4585,4585,4585,6
20230703,111000,521399225,4585,4585,4585,4585,560
20230703,110900,518831625,4585,4585,4585,4585,1392
20230703,110800,512449305,4585,4585,4585,4585,0
20230703,110700,512449305,4585,4585,4585,4585,2150
20230703,110600,502591555,4590,4590,4590,4590,2
20230703,110500,502582375,4585,4585,4585,4585,0
20230703,110400,502582375,4585,4585,4585,4585,0
20230703,110300,502582375,4585,4585,4585,4585,151
20230703,110200,501890040,4585,4585,4585,4585,0
20230703,110100,501890040,4585,4585,4585,4585,530
20230703,110000,499459990,4590,4585,4590,4585,381
20230703,105900,497712960,4585,4585,4585,4585,297
20230703,105800,496351215,4585,4585,4585,4585,100
20230703,105700,495892715,4585,4580,4585,4580,66
20230703,105600,495590430,4580,4580,4580,4575,38
20230703,105500,495416395,4580,4585,4585,4580,1344
20230703,105400,489260740,4585,4580,4585,4580,1000
20230703,105300,484680465,4585,4585,4585,4580,42
20230703,105200,484488095,4580,4585,4585,4580,12
20230703,105100,484433125,4585,4585,4585,4585,189
20230703,105000,483566560,4585,4585,4585,4580,1441
20230703,104900,476960360,4585,4590,4590,4585,1589
20230703,104800,469674780,4585,4585,4585,4585,67
20230703,104700,469367585,4590,4590,4590,4590,300
20230703,104600,467990585,4585,4585,4585,4585,10
20230703,104500,467944735,4585,4585,4585,4585,0
20230703,104400,467944735,4585,4590,4590,4585,1694
20230703,104300,460174275,4590,4595,4595,4590,1135
20230703,104200,454963920,4600,4595,4600,4595,118
20230703,104100,454421170,4595,4600,4600,4595,2140
20230703,104000,444583015,4605,4605,4605,4605,330
20230703,103900,443063365,4605,4610,4610,4605,2146
20230703,103800,433173530,4610,4600,4610,4600,2432
20230703,103700,421978230,4600,4600,4600,4600,107
20230703,103600,421486030,4600,4605,4610,4600,1523
20230703,103500,414475070,4605,4580,4605,4580,13811
20230703,103400,351080215,4580,4580,4580,4580,500
20230703,103300,348790215,4580,4580,4580,4580,612
20230703,103200,345987255,4580,4580,4580,4580,12
20230703,103100,345932295,4580,4580,4580,4580,1811
20230703,103000,337637915,4580,4575,4580,4575,120
20230703,102900,337088515,4575,4575,4575,4575,500
20230703,102800,334801015,4575,4575,4575,4575,0
20230703,102700,334801015,4575,4575,4575,4575,506
20230703,102600,332486065,4575,4575,4575,4575,10
20230703,102500,332440315,4580,4570,4580,4570,57
20230703,102400,332179755,4575,4570,4575,4570,2449
20230703,102300,320982225,4565,4565,4565,4565,144
20230703,102200,320324865,4570,4570,4570,4570,16
20230703,102100,320251745,4570,4570,4575,4570,1063
20230703,102000,315393795,4565,4560,4565,4555,2489
20230703,101900,304053130,4555,4560,4560,4555,1400
20230703,101800,297673230,4575,4570,4575,4570,2210
20230703,101700,287573525,4570,4565,4570,4565,2092
20230703,101600,278019735,4565,4560,4565,4560,16
20230703,101500,277946770,4565,4565,4565,4565,20
20230703,101400,277855470,4565,4565,4565,4555,77
20230703,101300,277504465,4555,4555,4555,4555,6000
20230703,101200,250174465,4565,4565,4565,4565,0
20230703,101100,250174465,4565,4560,4565,4555,116
20230703,101000,249646065,4565,4565,4565,4565,0
20230703,100900,249646065,4565,4565,4565,4565,1
20230703,100800,249641500,4560,4565,4565,4560,660
20230703,100700,246631825,4560,4565,4565,4560,1634
20230703,100600,239180650,4565,4565,4565,4565,54
20230703,100500,238934140,4565,4560,4565,4560,193
20230703,100400,238053100,4560,4560,4560,4560,22
20230703,100300,237952780,4560,4560,4560,4560,2504
20230703,100200,226534540,4560,4555,4560,4555,12
20230703,100100,226479875,4565,4560,4565,4560,282
20230703,100000,225193950,4560,4560,4560,4560,1105
20230703,095900,220155150,4560,4555,4560,4555,231
20230703,095800,219102940,4555,4555,4560,4555,132
20230703,095700,218501425,4550,4550,4550,4550,800
20230703,095600,214861425,4550,4550,4550,4550,0
20230703,095500,214861425,4550,4560,4560,4550,1456
20230703,095400,208231120,4560,4555,4560,4555,6
20230703,095300,208203785,4555,4555,4555,4555,1
20230703,095200,208199230,4555,4560,4560,4555,1500
20230703,095100,201363485,4560,4560,4560,4560,1565
20230703,095000,194227085,4560,4560,4560,4560,2
20230703,094900,194217965,4560,4560,4560,4560,0
20230703,094800,194217965,4560,4560,4560,4560,1
20230703,094700,194213405,4560,4555,4560,4555,62
20230703,094600,193930945,4560,4560,4560,4560,0
20230703,094500,193930945,4560,4560,4560,4560,7
20230703,094400,193899025,4560,4560,4560,4560,0
20230703,094300,193899025,4560,4560,4560,4560,250
20230703,094200,192759025,4560,4560,4560,4560,841
20230703,094100,188924065,4565,4565,4565,4560,339
20230703,094000,187378170,4565,4565,4565,4565,51
20230703,093900,187145355,4560,4555,4560,4555,644
20230703,093800,184210715,4560,4565,4565,4560,156
20230703,093700,183499350,4560,4565,4565,4560,627
20230703,093600,180640205,4565,4570,4570,4565,328
20230703,093500,179142605,4570,4570,4570,4570,1
20230703,093400,179138035,4565,4565,4565,4560,439
20230703,093300,177135500,4565,4565,4565,4565,164
20230703,093200,176386840,4570,4570,4575,4570,1382
20230703,093100,170071095,4575,4575,4575,4575,136
20230703,093000,169448895,4570,4570,4570,4570,648
20230703,092900,166487535,4575,4575,4575,4575,785
20230703,092800,162896160,4575,4575,4575,4575,205
20230703,092700,161958285,4575,4575,4575,4575,450
20230703,092600,159899535,4580,4575,4580,4575,1215
20230703,092500,154340825,4575,4570,4575,4570,1610
20230703,092400,146975330,4575,4565,4575,4560,1032
20230703,092300,142261680,4565,4565,4565,4565,120
20230703,092200,141713880,4565,4560,4565,4560,998
20230703,092100,137158150,4565,4565,4565,4565,31
20230703,092000,137016635,4560,4560,4560,4560,540
20230703,091900,134554235,4565,4555,4565,4555,508
20230703,091800,132236215,4560,4555,4565,4555,3407
20230703,091700,116703015,4555,4550,4555,4550,114
20230703,091600,116184160,4555,4550,4555,4550,4303
20230703,091500,96598970,4550,4550,4550,4550,1
20230703,091400,96594420,4545,4545,4550,4545,1598
20230703,091300,89331485,4550,4550,4550,4550,0
20230703,091200,89331485,4550,4545,4550,4545,174
20230703,091100,88539945,4545,4545,4550,4545,228
20230703,091000,87503680,4540,4540,4540,4540,0
20230703,090900,87503680,4540,4550,4550,4540,3367
20230703,090800,72215280,4545,4550,4550,4545,873
20230703,090700,68247345,4555,4545,4555,4545,8821
20230703,090600,28153865,4545,4525,4545,4525,1903
20230703,090500,19530270,4540,4535,4540,4525,226
20230703,090400,18506145,4540,4545,4545,4540,589
20230703,090300,15829420,4550,4545,4550,4545,301
20230703,090200,14460455,4545,4540,4545,4540,377
20230703,090100,12748165,4540,4530,4540,4530,136
20230703,090000,12132075,4540,4540,4545,4540,2672