KissMeData/033290/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,190700,690969025,4480,4480,4480,4480,4107
20230704,190600,690969025,4480,4480,4480,4480,0
20230704,190500,690969025,4480,4480,4480,4480,0
20230704,190400,690969025,4480,4480,4480,4480,0
20230704,190300,690969025,4480,4480,4480,4480,0
20230704,190200,690969025,4480,4480,4480,4480,0
20230704,190100,690969025,4480,4480,4480,4480,0
20230704,190000,690969025,4480,4480,4480,4480,0
20230704,185900,690969025,4480,4480,4480,4480,0
20230704,185800,690969025,4480,4480,4480,4480,0
20230704,185700,690969025,4480,4480,4480,4480,0
20230704,185600,690969025,4480,4480,4480,4480,0
20230704,185500,690969025,4480,4480,4480,4480,0
20230704,185400,690969025,4480,4480,4480,4480,0
20230704,185300,690969025,4480,4480,4480,4480,0
20230704,185200,690969025,4480,4480,4480,4480,0
20230704,185100,690969025,4480,4480,4480,4480,0
20230704,185000,690969025,4480,4480,4480,4480,0
20230704,184900,690969025,4480,4480,4480,4480,0
20230704,184800,690969025,4480,4480,4480,4480,0
20230704,184700,690969025,4480,4480,4480,4480,0
20230704,184600,690969025,4480,4480,4480,4480,0
20230704,184500,690969025,4480,4480,4480,4480,0
20230704,184400,690969025,4480,4480,4480,4480,0
20230704,184300,690969025,4480,4480,4480,4480,0
20230704,184200,690969025,4480,4480,4480,4480,0
20230704,184100,690969025,4480,4480,4480,4480,0
20230704,184000,690969025,4480,4480,4480,4480,0
20230704,183900,690969025,4480,4480,4480,4480,0
20230704,183800,690969025,4480,4480,4480,4480,0
20230704,183700,690969025,4480,4480,4480,4480,4107
20230704,183600,690969025,4480,4480,4480,4480,0
20230704,183500,690969025,4480,4480,4480,4480,0
20230704,183400,690969025,4480,4480,4480,4480,0
20230704,183300,690969025,4480,4480,4480,4480,0
20230704,183200,690969025,4480,4480,4480,4480,0
20230704,183100,690969025,4480,4480,4480,4480,0
20230704,183000,690969025,4480,4480,4480,4480,0
20230704,182900,690969025,4480,4480,4480,4480,0
20230704,182800,690969025,4480,4480,4480,4480,0
20230704,182700,690969025,4480,4480,4480,4480,0
20230704,182600,690969025,4480,4480,4480,4480,0
20230704,182500,690969025,4480,4480,4480,4480,0
20230704,182400,690969025,4480,4480,4480,4480,0
20230704,182300,690969025,4480,4480,4480,4480,0
20230704,182200,690969025,4480,4480,4480,4480,0
20230704,182100,690969025,4480,4480,4480,4480,0
20230704,182000,690969025,4480,4480,4480,4480,0
20230704,181900,690969025,4480,4480,4480,4480,0
20230704,181800,690969025,4480,4480,4480,4480,0
20230704,181700,690969025,4480,4480,4480,4480,0
20230704,181600,690969025,4480,4480,4480,4480,0
20230704,181500,690969025,4480,4480,4480,4480,0
20230704,181400,690969025,4480,4480,4480,4480,0
20230704,181300,690969025,4480,4480,4480,4480,0
20230704,181200,690969025,4480,4480,4480,4480,0
20230704,181100,690969025,4480,4480,4480,4480,0
20230704,181000,690969025,4480,4480,4480,4480,0
20230704,180900,690969025,4480,4480,4480,4480,0
20230704,180800,690969025,4480,4480,4480,4480,0
20230704,180700,690969025,4480,4480,4480,4480,4107
20230704,180600,690969025,4480,4480,4480,4480,0
20230704,180500,690969025,4480,4480,4480,4480,0
20230704,180400,690969025,4480,4480,4480,4480,0
20230704,180300,690969025,4480,4480,4480,4480,0
20230704,180200,690969025,4480,4480,4480,4480,0
20230704,180100,690969025,4480,4480,4480,4480,0
20230704,180000,690969025,4480,4480,4480,4480,0
20230704,175900,690969025,4480,4480,4480,4480,0
20230704,175800,690969025,4480,4480,4480,4480,0
20230704,175700,690969025,4480,4480,4480,4480,0
20230704,175600,690969025,4480,4480,4480,4480,0
20230704,175500,690969025,4480,4480,4480,4480,0
20230704,175400,690969025,4480,4480,4480,4480,0
20230704,175300,690969025,4480,4480,4480,4480,0
20230704,175200,690969025,4480,4480,4480,4480,0
20230704,175100,690969025,4480,4480,4480,4480,0
20230704,175000,690969025,4480,4480,4480,4480,0
20230704,174900,690969025,4480,4480,4480,4480,0
20230704,174800,690969025,4480,4480,4480,4480,0
20230704,174700,690969025,4480,4480,4480,4480,0
20230704,174600,690969025,4480,4480,4480,4480,0
20230704,174500,690969025,4480,4480,4480,4480,0
20230704,174400,690969025,4480,4480,4480,4480,0
20230704,174300,690969025,4480,4480,4480,4480,0
20230704,174200,690969025,4480,4480,4480,4480,0
20230704,174100,690969025,4480,4480,4480,4480,0
20230704,174000,690969025,4480,4480,4480,4480,0
20230704,173900,690969025,4480,4480,4480,4480,0
20230704,173800,690969025,4480,4480,4480,4480,0
20230704,173700,690969025,4480,4480,4480,4480,4107
20230704,173600,690969025,4480,4480,4480,4480,0
20230704,173500,690969025,4480,4480,4480,4480,0
20230704,173400,690969025,4480,4480,4480,4480,0
20230704,173300,690969025,4480,4480,4480,4480,0
20230704,173200,690969025,4480,4480,4480,4480,0
20230704,173100,690969025,4480,4480,4480,4480,0
20230704,173000,690969025,4480,4480,4480,4480,0
20230704,172900,690969025,4480,4480,4480,4480,0
20230704,172800,690969025,4480,4480,4480,4480,0
20230704,172700,690969025,4480,4480,4480,4480,0
20230704,172600,690969025,4480,4480,4480,4480,0
20230704,172500,690969025,4480,4480,4480,4480,0
20230704,172400,690969025,4480,4480,4480,4480,0
20230704,172300,690969025,4480,4480,4480,4480,0
20230704,172200,690969025,4480,4480,4480,4480,0
20230704,172100,690969025,4480,4480,4480,4480,0
20230704,172000,690969025,4480,4480,4480,4480,0
20230704,171900,690969025,4480,4480,4480,4480,0
20230704,171800,690969025,4480,4480,4480,4480,0
20230704,171700,690969025,4480,4480,4480,4480,0
20230704,171600,690969025,4480,4480,4480,4480,0
20230704,171500,690969025,4480,4480,4480,4480,0
20230704,171400,690969025,4480,4480,4480,4480,0
20230704,171300,690969025,4480,4480,4480,4480,0
20230704,171200,690969025,4480,4480,4480,4480,0
20230704,171100,690969025,4480,4480,4480,4480,0
20230704,171000,690969025,4480,4480,4480,4480,0
20230704,170900,690969025,4480,4480,4480,4480,0
20230704,170800,690969025,4480,4480,4480,4480,0
20230704,170700,690969025,4480,4480,4480,4480,4107
20230704,170600,690969025,4480,4480,4480,4480,0
20230704,170500,690969025,4480,4480,4480,4480,0
20230704,170400,690969025,4480,4480,4480,4480,0
20230704,170300,690969025,4480,4480,4480,4480,0
20230704,170200,690969025,4480,4480,4480,4480,0
20230704,170100,690969025,4480,4480,4480,4480,0
20230704,170000,690969025,4480,4480,4480,4480,0
20230704,165900,690969025,4480,4480,4480,4480,0
20230704,165800,690969025,4480,4480,4480,4480,0
20230704,165700,690969025,4480,4480,4480,4480,0
20230704,165600,690969025,4480,4480,4480,4480,0
20230704,165500,690969025,4480,4480,4480,4480,0
20230704,165400,690969025,4480,4480,4480,4480,0
20230704,165300,690969025,4480,4480,4480,4480,0
20230704,165200,690969025,4480,4480,4480,4480,0
20230704,165100,690969025,4480,4480,4480,4480,0
20230704,165000,690969025,4480,4480,4480,4480,0
20230704,164900,690969025,4480,4480,4480,4480,0
20230704,164800,690969025,4480,4480,4480,4480,0
20230704,164700,690969025,4480,4480,4480,4480,0
20230704,164600,690969025,4480,4480,4480,4480,0
20230704,164500,690969025,4480,4480,4480,4480,0
20230704,164400,690969025,4480,4480,4480,4480,0
20230704,164300,690969025,4480,4480,4480,4480,0
20230704,164200,690969025,4480,4480,4480,4480,0
20230704,164100,690969025,4480,4480,4480,4480,0
20230704,164000,690969025,4480,4480,4480,4480,0
20230704,163900,690969025,4480,4480,4480,4480,0
20230704,163800,690969025,4480,4480,4480,4480,0
20230704,163700,690969025,4480,4480,4480,4480,4107
20230704,163600,690969025,4480,4480,4480,4480,0
20230704,163500,690969025,4480,4480,4480,4480,0
20230704,163400,690969025,4480,4480,4480,4480,0
20230704,163300,690969025,4480,4480,4480,4480,0
20230704,163200,690969025,4480,4480,4480,4480,0
20230704,163100,690969025,4480,4480,4480,4480,0
20230704,163000,690969025,4480,4480,4480,4480,0
20230704,162900,690969025,4480,4480,4480,4480,0
20230704,162800,690969025,4480,4480,4480,4480,0
20230704,162700,690969025,4480,4480,4480,4480,0
20230704,162600,690969025,4480,4480,4480,4480,0
20230704,162500,690969025,4480,4480,4480,4480,0
20230704,162400,690969025,4480,4480,4480,4480,0
20230704,162300,690969025,4480,4480,4480,4480,0
20230704,162200,690969025,4480,4480,4480,4480,0
20230704,162100,690969025,4480,4480,4480,4480,0
20230704,162000,690969025,4480,4480,4480,4480,0
20230704,161900,690969025,4480,4480,4480,4480,0
20230704,161800,690969025,4480,4480,4480,4480,0
20230704,161700,690969025,4480,4480,4480,4480,0
20230704,161600,690969025,4480,4480,4480,4480,0
20230704,161500,690969025,4480,4480,4480,4480,0
20230704,161400,690969025,4480,4480,4480,4480,0
20230704,161300,690969025,4480,4480,4480,4480,0
20230704,161200,690969025,4480,4480,4480,4480,0
20230704,161100,690969025,4480,4480,4480,4480,0
20230704,161000,690969025,4480,4480,4480,4480,0
20230704,160900,690969025,4480,4480,4480,4480,0
20230704,160800,690969025,4480,4480,4480,4480,0
20230704,160700,690969025,4480,4480,4480,4480,4107
20230704,160600,690969025,4480,4480,4480,4480,0
20230704,160500,690969025,4480,4480,4480,4480,0
20230704,160400,690969025,4480,4480,4480,4480,0
20230704,160300,690969025,4480,4480,4480,4480,0
20230704,160200,690969025,4480,4480,4480,4480,0
20230704,160100,690969025,4480,4480,4480,4480,0
20230704,160000,690969025,4480,4480,4480,4480,0
20230704,155900,690969025,4480,4480,4480,4480,0
20230704,155800,690969025,4480,4480,4480,4480,0
20230704,155700,690969025,4480,4480,4480,4480,0
20230704,155600,690969025,4480,4480,4480,4480,0
20230704,155500,690969025,4480,4480,4480,4480,0
20230704,155400,690969025,4480,4480,4480,4480,0
20230704,155300,690969025,4480,4480,4480,4480,0
20230704,155200,690969025,4480,4480,4480,4480,0
20230704,155100,690969025,4480,4480,4480,4480,0
20230704,155000,690969025,4480,4480,4480,4480,0
20230704,154900,690969025,4480,4480,4480,4480,0
20230704,154800,690969025,4480,4480,4480,4480,0
20230704,154700,690969025,4480,4480,4480,4480,0
20230704,154600,690969025,4480,4480,4480,4480,0
20230704,154500,690969025,4480,4480,4480,4480,0
20230704,154400,690969025,4480,4480,4480,4480,0
20230704,154300,690969025,4480,4480,4480,4480,0
20230704,154200,690969025,4480,4480,4480,4480,0
20230704,154100,690969025,4480,4480,4480,4480,0
20230704,154000,690969025,4480,4480,4480,4480,0
20230704,153900,690969025,4480,4480,4480,4480,0
20230704,153800,690969025,4480,4480,4480,4480,0
20230704,153700,690969025,4480,4480,4480,4480,4107
20230704,153600,690969025,4480,4480,4480,4480,0
20230704,153500,690969025,4480,4480,4480,4480,0
20230704,153400,690969025,4480,4480,4480,4480,0
20230704,153300,690969025,4480,4480,4480,4480,0
20230704,153200,690969025,4480,4480,4480,4480,0
20230704,153100,690969025,4480,4480,4480,4480,0
20230704,153000,690969025,4480,4480,4480,4480,4107
20230704,152900,672569665,4490,4490,4490,4490,0
20230704,152800,672569665,4490,4490,4490,4490,0
20230704,152700,672569665,4490,4490,4490,4490,0
20230704,152600,672569665,4490,4490,4490,4490,0
20230704,152500,672569665,4490,4490,4490,4490,0
20230704,152400,672569665,4490,4490,4490,4490,0
20230704,152300,672569665,4490,4490,4490,4490,0
20230704,152200,672569665,4490,4490,4490,4490,0
20230704,152100,672569665,4490,4490,4490,4490,0
20230704,152000,672569665,4490,4490,4490,4490,0
20230704,151900,672569665,4490,4490,4490,4490,53
20230704,151800,672331695,4490,4490,4490,4490,2
20230704,151700,672322715,4490,4470,4490,4470,63
20230704,151600,672040985,4490,4470,4495,4470,454
20230704,151500,670011150,4470,4470,4470,4465,2427
20230704,151400,659162710,4470,4470,4470,4470,27
20230704,151300,659042020,4465,4470,4470,4465,65
20230704,151200,658751720,4470,4475,4475,4465,219
20230704,151100,657772875,4475,4475,4475,4475,0
20230704,151000,657772875,4475,4475,4475,4470,166
20230704,150900,657030845,4475,4475,4475,4465,361
20230704,150800,655418660,4470,4470,4475,4470,1156
20230704,150700,650250210,4470,4470,4470,4465,56
20230704,150600,650000140,4470,4465,4470,4465,253
20230704,150500,648870490,4470,4470,4475,4470,577
20230704,150400,646291285,4475,4475,4475,4470,1171
20230704,150300,641051310,4470,4480,4480,4470,367
20230704,150200,639410810,4470,4465,4470,4465,455
20230704,150100,637377335,4475,4475,4475,4465,66
20230704,150000,637082485,4475,4475,4475,4475,4
20230704,145900,637064585,4475,4475,4475,4465,105
20230704,145800,636595260,4475,4475,4475,4475,0
20230704,145700,636595260,4475,4475,4475,4465,2052
20230704,145600,627413060,4465,4465,4465,4465,50
20230704,145500,627189810,4475,4465,4475,4465,128
20230704,145400,626617825,4465,4475,4475,4465,101
20230704,145300,626166600,4475,4465,4475,4465,199
20230704,145200,625277245,4465,4465,4465,4465,0
20230704,145100,625277245,4465,4465,4465,4465,51
20230704,145000,625049530,4465,4465,4465,4465,250
20230704,144900,623933280,4475,4475,4475,4475,0
20230704,144800,623933280,4475,4475,4475,4465,65
20230704,144700,623642905,4465,4465,4465,4465,0
20230704,144600,623642905,4465,4470,4470,4465,1083
20230704,144500,618802145,4470,4465,4470,4465,51
20230704,144400,618574425,4470,4470,4470,4465,94
20230704,144300,618154500,4465,4470,4475,4465,3860
20230704,144200,600911135,4475,4470,4475,4470,251
20230704,144100,599788160,4470,4470,4470,4470,0
20230704,144000,599788160,4470,4470,4470,4470,50
20230704,143900,599564660,4475,4475,4475,4475,1390
20230704,143800,593344410,4475,4480,4480,4475,70
20230704,143700,593031060,4480,4480,4480,4475,66
20230704,143600,592735630,4480,4480,4480,4480,52
20230704,143500,592502670,4480,4475,4480,4475,105
20230704,143400,592032770,4480,4475,4480,4475,51
20230704,143300,591804540,4475,4475,4475,4475,0
20230704,143200,591804540,4475,4480,4480,4475,51
20230704,143100,591576310,4475,4475,4475,4475,228
20230704,143000,590556010,4470,4475,4475,4470,150
20230704,142900,589885010,4475,4475,4475,4475,51
20230704,142800,589656785,4480,4475,4480,4475,280
20230704,142700,588403780,4475,4480,4480,4470,281
20230704,142600,587146300,4480,4480,4480,4470,53
20230704,142500,586909370,4470,4470,4470,4470,0
20230704,142400,586909370,4470,4470,4470,4470,50
20230704,142300,586685870,4470,4470,4470,4470,487
20230704,142200,584508980,4480,4480,4480,4480,1
20230704,142100,584504500,4470,4470,4470,4470,50
20230704,142000,584281000,4480,4480,4480,4480,1
20230704,141900,584276520,4470,4480,4480,4470,52
20230704,141800,584044060,4480,4470,4480,4470,501
20230704,141700,581804580,4470,4475,4480,4470,143
20230704,141600,581165130,4475,4480,4480,4475,92
20230704,141500,580753425,4475,4470,4475,4470,98
20230704,141400,580315125,4475,4475,4475,4475,2
20230704,141300,580306175,4475,4480,4480,4475,2
20230704,141200,580297220,4475,4475,4475,4465,1098
20230704,141100,575388790,4470,4480,4480,4470,52
20230704,141000,575156335,4475,4465,4475,4465,2859
20230704,140900,562363460,4470,4475,4475,4470,3279
20230704,140800,547699420,4475,4475,4475,4475,50
20230704,140700,547475670,4480,4475,4480,4475,52
20230704,140600,547242960,4480,4480,4480,4480,0
20230704,140500,547242960,4480,4475,4480,4475,64
20230704,140400,546956555,4475,4475,4475,4475,52
20230704,140300,546723855,4470,4475,4475,4470,57
20230704,140200,546469030,4480,4475,4480,4470,418
20230704,140100,544598980,4475,4475,4475,4470,77
20230704,140000,544254655,4470,4470,4470,4470,50
20230704,135900,544031155,4475,4470,4475,4470,62
20230704,135800,543753955,4470,4470,4470,4470,0
20230704,135700,543753955,4470,4475,4475,4470,51
20230704,135600,543525980,4475,4470,4475,4470,51
20230704,135500,543298005,4470,4470,4470,4470,0
20230704,135400,543298005,4470,4470,4470,4470,50
20230704,135300,543074505,4480,4480,4480,4480,1
20230704,135200,543070025,4475,4480,4480,4475,186
20230704,135100,542237660,4475,4470,4475,4470,238
20230704,135000,541173030,4475,4475,4475,4470,264
20230704,134900,539991635,4470,4480,4480,4470,112
20230704,134800,539490435,4470,4475,4475,4470,369
20230704,134700,537840680,4475,4475,4480,4475,1237
20230704,134600,532305095,4480,4480,4480,4475,2614
20230704,134500,520597480,4480,4480,4480,4480,0
20230704,134400,520597480,4480,4480,4480,4480,51
20230704,134300,520369000,4480,4480,4480,4480,50
20230704,134200,520145000,4485,4485,4485,4485,0
20230704,134100,520145000,4485,4490,4490,4480,68
20230704,134000,519840260,4480,4480,4480,4480,50
20230704,133900,519616260,4485,4485,4485,4485,0
20230704,133800,519616260,4485,4485,4485,4485,114
20230704,133700,519104970,4485,4485,4485,4485,0
20230704,133600,519104970,4485,4485,4485,4485,50
20230704,133500,518880720,4485,4485,4485,4485,50
20230704,133400,518656470,4485,4490,4490,4485,12
20230704,133300,518602635,4485,4485,4485,4485,100
20230704,133200,518154135,4490,4485,4490,4485,117
20230704,133100,517629055,4490,4490,4490,4490,1
20230704,133000,517624565,4490,4490,4490,4480,52
20230704,132900,517391585,4490,4480,4490,4480,51
20230704,132800,517163095,4490,4490,4490,4490,0
20230704,132700,517163095,4490,4480,4490,4480,54
20230704,132600,516921135,4490,4490,4490,4490,3
20230704,132500,516907665,4480,4480,4480,4480,50
20230704,132400,516683665,4490,4485,4490,4475,538
20230704,132300,514271225,4485,4485,4485,4485,0
20230704,132200,514271225,4485,4480,4485,4475,54
20230704,132100,514029545,4480,4475,4480,4475,132
20230704,132000,513438435,4480,4480,4480,4480,205
20230704,131900,512520035,4480,4480,4480,4475,761
20230704,131800,509111005,4485,4480,4485,4480,34
20230704,131700,508958680,4480,4485,4485,4480,18
20230704,131600,508878035,4480,4480,4485,4480,380
20230704,131500,507175620,4475,4475,4475,4475,1
20230704,131400,507171145,4480,4485,4485,4480,44
20230704,131300,506974020,4480,4480,4485,4480,319
20230704,131200,505544895,4485,4480,4485,4480,162
20230704,131100,504819130,4475,4485,4485,4475,8120
20230704,131000,468430050,4490,4490,4490,4490,3
20230704,130900,468416580,4485,4485,4485,4485,50
20230704,130800,468192330,4485,4485,4485,4485,50
20230704,130700,467968080,4490,4485,4490,4485,7
20230704,130600,467936665,4490,4490,4490,4485,52
20230704,130500,467703435,4485,4485,4485,4485,50
20230704,130400,467479185,4490,4490,4490,4490,4
20230704,130300,467461225,4490,4485,4490,4485,51
20230704,130200,467232485,4490,4490,4490,4490,10
20230704,130100,467187585,4485,4485,4485,4485,50
20230704,130000,466963335,4490,4490,4490,4485,370
20230704,125900,465302075,4495,4495,4495,4495,2
20230704,125800,465293085,4490,4490,4490,4490,50
20230704,125700,465068585,4495,4495,4495,4495,41
20230704,125600,464884290,4495,4495,4495,4495,0
20230704,125500,464884290,4495,4495,4495,4495,51
20230704,125400,464655045,4495,4495,4495,4495,50
20230704,125300,464430295,4500,4495,4500,4490,2107
20230704,125200,454951550,4495,4490,4495,4490,51
20230704,125100,454722555,4495,4495,4495,4495,1
20230704,125000,454718060,4490,4495,4495,4490,83
20230704,124900,454345225,4495,4490,4495,4490,52
20230704,124800,454111740,4495,4495,4495,4495,1
20230704,124700,454107245,4490,4495,4500,4490,273
20230704,124600,452879545,4495,4485,4495,4485,52
20230704,124500,452646305,4495,4495,4495,4495,1
20230704,124400,452641810,4490,4485,4490,4485,90
20230704,124300,452237960,4485,4485,4485,4485,300
20230704,124200,450892460,4485,4485,4485,4485,50
20230704,124100,450668210,4490,4490,4490,4485,52
20230704,124000,450434980,4485,4485,4485,4485,18
20230704,123900,450354250,4485,4485,4485,4485,50
20230704,123800,450130000,4490,4490,4490,4490,14
20230704,123700,450067140,4495,4490,4495,4490,419
20230704,123600,448185825,4485,4485,4485,4485,50
20230704,123500,447961575,4490,4490,4490,4490,10
20230704,123400,447916675,4485,4485,4485,4485,50
20230704,123300,447692425,4485,4485,4485,4485,50
20230704,123200,447468175,4490,4490,4490,4490,1
20230704,123100,447463685,4485,4485,4485,4485,50
20230704,123000,447239435,4485,4485,4485,4485,50
20230704,122900,447015185,4490,4490,4490,4490,11
20230704,122800,446965795,4485,4485,4485,4485,50
20230704,122700,446741545,4485,4485,4485,4485,50
20230704,122600,446517295,4490,4490,4490,4490,0
20230704,122500,446517295,4490,4485,4490,4485,54
20230704,122400,446275090,4485,4485,4485,4485,0
20230704,122300,446275090,4485,4485,4485,4485,50
20230704,122200,446050840,4490,4490,4490,4490,2
20230704,122100,446041860,4495,4495,4495,4495,0
20230704,122000,446041860,4495,4485,4495,4485,75
20230704,121900,445705475,4485,4495,4495,4485,375
20230704,121800,444020905,4495,4495,4495,4495,3
20230704,121700,444007420,4490,4495,4505,4490,110
20230704,121600,443512720,4500,4485,4505,4485,240
20230704,121500,442432815,4490,4490,4490,4490,50
20230704,121400,442208315,4495,4495,4495,4495,45
20230704,121300,442006040,4490,4490,4490,4490,16
20230704,121200,441934200,4485,4485,4485,4485,50
20230704,121100,441709950,4490,4485,4490,4485,357
20230704,121000,440107270,4490,4490,4490,4490,100
20230704,120900,439658270,4490,4485,4490,4485,51
20230704,120800,439429530,4485,4485,4485,4485,0
20230704,120700,439429530,4485,4490,4490,4485,63
20230704,120600,439146910,4485,4490,4490,4485,51
20230704,120500,438918170,4490,4490,4490,4490,10
20230704,120400,438873270,4490,4490,4490,4485,4292
20230704,120300,419609935,4490,4490,4490,4490,50
20230704,120200,419385435,4490,4490,4490,4490,0
20230704,120100,419385435,4490,4490,4490,4490,50
20230704,120000,419160935,4490,4490,4490,4490,51
20230704,115900,418931945,4495,4495,4495,4495,1
20230704,115800,418927450,4490,4490,4490,4490,50
20230704,115700,418702950,4490,4490,4490,4490,386
20230704,115600,416969810,4490,4490,4490,4490,50
20230704,115500,416745310,4490,4490,4490,4490,50
20230704,115400,416520810,4490,4490,4490,4490,0
20230704,115300,416520810,4490,4490,4490,4490,340
20230704,115200,414994210,4490,4490,4490,4490,59
20230704,115100,414729300,4490,4490,4490,4490,0
20230704,115000,414729300,4490,4490,4490,4490,1050
20230704,114900,410014800,4490,4490,4490,4490,0
20230704,114800,410014800,4490,4490,4490,4490,52
20230704,114700,409781320,4490,4490,4490,4490,60
20230704,114600,409511920,4490,4495,4495,4490,21
20230704,114500,409417575,4490,4495,4495,4490,129
20230704,114400,408837970,4495,4495,4495,4495,50
20230704,114300,408613220,4495,4495,4495,4495,37
20230704,114200,408446905,4495,4495,4495,4495,55
20230704,114100,408199680,4490,4490,4490,4490,2
20230704,114000,408190700,4490,4490,4490,4490,50
20230704,113900,407966200,4490,4490,4495,4490,333
20230704,113800,406470680,4490,4490,4490,4490,247
20230704,113700,405361650,4485,4485,4485,4485,274
20230704,113600,404132760,4490,4485,4490,4485,146
20230704,113500,403477475,4490,4485,4490,4485,128
20230704,113400,402903195,4485,4490,4490,4485,150
20230704,113300,402229945,4485,4485,4485,4485,50
20230704,113200,402005695,4485,4485,4485,4485,172
20230704,113100,401234275,4485,4485,4485,4485,50
20230704,113000,401010025,4485,4485,4485,4485,0
20230704,112900,401010025,4485,4490,4490,4485,1170
20230704,112800,395756975,4490,4490,4490,4490,50
20230704,112700,395532475,4495,4495,4495,4495,1
20230704,112600,395527980,4490,4490,4490,4490,550
20230704,112500,393058480,4495,4490,4495,4490,90
20230704,112400,392654180,4490,4490,4490,4490,0
20230704,112300,392654180,4490,4495,4495,4490,130
20230704,112200,392070230,4490,4490,4490,4490,82
20230704,112100,391702050,4495,4490,4495,4490,58
20230704,112000,391441590,4495,4485,4495,4485,398
20230704,111900,389654700,4485,4485,4485,4485,0
20230704,111800,389654700,4485,4485,4485,4485,50
20230704,111700,389430450,4485,4485,4485,4485,50
20230704,111600,389206200,4490,4490,4490,4490,0
20230704,111500,389206200,4490,4485,4490,4485,53
20230704,111400,388968480,4485,4485,4485,4485,52
20230704,111300,388735260,4485,4485,4485,4485,251
20230704,111200,387609525,4485,4485,4485,4485,708
20230704,111100,384434145,4485,4490,4490,4485,2001
20230704,111000,375459655,4485,4490,4490,4485,124
20230704,110900,374903150,4490,4485,4490,4485,91
20230704,110800,374494810,4485,4485,4485,4485,0
20230704,110700,374494810,4485,4485,4485,4485,50
20230704,110600,374270560,4485,4485,4485,4485,50
20230704,110500,374046310,4485,4485,4485,4485,1
20230704,110400,374041825,4490,4490,4495,4490,619
20230704,110300,371262505,4490,4495,4495,4490,1149
20230704,110200,366102350,4490,4485,4490,4485,284
20230704,110100,364828605,4490,4490,4490,4490,17
20230704,110000,364752275,4500,4490,4500,4490,4
20230704,105900,364734295,4490,4490,4490,4490,50
20230704,105800,364509795,4490,4490,4490,4490,51
20230704,105700,364280805,4500,4500,4500,4500,0
20230704,105600,364280805,4500,4490,4500,4490,1427
20230704,105500,357870255,4485,4485,4485,4485,1
20230704,105400,357865770,4485,4490,4490,4485,77
20230704,105300,357520320,4490,4490,4490,4490,51
20230704,105200,357291330,4490,4485,4490,4485,566
20230704,105100,354749995,4485,4485,4490,4485,7167
20230704,105000,322570550,4485,4485,4485,4485,22
20230704,104900,322471880,4490,4490,4490,4490,81
20230704,104800,322108190,4485,4485,4485,4485,50
20230704,104700,321883940,4485,4485,4485,4485,440
20230704,104600,319910540,4485,4505,4505,4485,79
20230704,104500,319555665,4485,4495,4505,4485,2815
20230704,104400,306884350,4495,4495,4495,4495,50
20230704,104300,306659600,4485,4485,4485,4485,50
20230704,104200,306435350,4485,4485,4485,4485,50
20230704,104100,306211100,4485,4485,4485,4485,0
20230704,104000,306211100,4485,4495,4495,4485,70
20230704,103900,305896950,4485,4485,4485,4485,208
20230704,103800,304964070,4495,4495,4495,4495,0
20230704,103700,304964070,4495,4485,4495,4485,298
20230704,103600,303624570,4485,4485,4485,4485,1259
20230704,103500,297977955,4480,4480,4480,4480,50
20230704,103400,297753955,4480,4480,4480,4475,1843
20230704,103300,289497565,4480,4480,4480,4480,10
20230704,103200,289452765,4480,4480,4480,4475,3414
20230704,103100,274160915,4480,4480,4480,4480,61
20230704,103000,273887635,4485,4485,4485,4485,0
20230704,102900,273887635,4485,4480,4485,4480,67
20230704,102800,273587415,4485,4485,4485,4485,50
20230704,102700,273363165,4485,4485,4485,4485,1492
20230704,102600,266671545,4485,4485,4485,4485,50
20230704,102500,266447295,4485,4485,4485,4485,0
20230704,102400,266447295,4485,4485,4485,4485,50
20230704,102300,266223045,4485,4485,4485,4485,51
20230704,102200,265994310,4490,4490,4490,4490,1661
20230704,102100,258536420,4495,4490,4495,4490,1065
20230704,102000,253749565,4490,4490,4490,4490,0
20230704,101900,253749565,4490,4490,4490,4490,50
20230704,101800,253525065,4495,4490,4495,4490,51
20230704,101700,253296070,4495,4495,4495,4495,1
20230704,101600,253291575,4490,4490,4490,4490,50
20230704,101500,253067075,4490,4490,4490,4490,50
20230704,101400,252842575,4495,4495,4495,4495,1
20230704,101300,252838080,4490,4490,4490,4490,50
20230704,101200,252613580,4495,4490,4495,4490,94
20230704,101100,252191300,4495,4495,4495,4495,133
20230704,101000,251593465,4490,4490,4490,4490,50
20230704,100900,251368965,4495,4495,4495,4495,42
20230704,100800,251180175,4495,4490,4495,4490,53
20230704,100700,250941950,4495,4495,4495,4495,264
20230704,100600,249755270,4495,4505,4505,4495,193
20230704,100500,248887715,4500,4495,4500,4495,126
20230704,100400,248321155,4495,4490,4495,4490,61
20230704,100300,248047210,4495,4495,4495,4495,0
20230704,100200,248047210,4495,4490,4495,4490,161
20230704,100100,247323765,4495,4495,4495,4495,0
20230704,100000,247323765,4495,4495,4495,4495,67
20230704,095900,247022600,4495,4490,4495,4490,112
20230704,095800,246519410,4495,4495,4495,4495,111
20230704,095700,246020465,4490,4490,4490,4490,51
20230704,095600,245791475,4495,4495,4495,4495,126
20230704,095500,245225105,4500,4500,4500,4500,218
20230704,095400,244244105,4500,4500,4500,4500,50
20230704,095300,244019105,4505,4505,4505,4505,13
20230704,095200,243960540,4505,4510,4510,4505,57
20230704,095100,243703720,4510,4510,4510,4510,133
20230704,095000,243103890,4515,4505,4515,4505,794
20230704,094900,239522430,4500,4500,4500,4500,50
20230704,094800,239297430,4505,4515,4515,4500,489
20230704,094700,237095895,4510,4495,4510,4495,2385
20230704,094600,226362815,4495,4495,4495,4495,200
20230704,094500,225463815,4495,4490,4495,4490,105
20230704,094400,224992090,4495,4495,4495,4495,50
20230704,094300,224767340,4495,4495,4495,4490,214
20230704,094200,223805660,4490,4495,4495,4490,343
20230704,094100,222264995,4495,4495,4495,4490,462
20230704,094000,220188555,4495,4490,4495,4485,791
20230704,093900,216636755,4495,4495,4495,4495,18
20230704,093800,216555845,4490,4490,4490,4485,125
20230704,093700,215994845,4490,4490,4500,4490,924
20230704,093600,211844525,4495,4495,4495,4495,13
20230704,093500,211786090,4495,4495,4495,4490,214
20230704,093400,210824410,4495,4495,4495,4495,10
20230704,093300,210779460,4495,4495,4495,4490,127
20230704,093200,210208850,4495,4495,4495,4495,7
20230704,093100,210177385,4495,4490,4495,4490,871
20230704,093000,206266580,4485,4490,4490,4485,1993
20230704,092900,197327585,4485,4485,4485,4485,475
20230704,092800,195197210,4485,4485,4485,4485,990
20230704,092700,190757060,4490,4490,4490,4490,315
20230704,092600,189342710,4490,4485,4490,4485,499
20230704,092500,187102470,4485,4490,4490,4485,55
20230704,092400,186855790,4490,4485,4490,4485,1848
20230704,092300,178567440,4485,4485,4485,4480,1227
20230704,092200,173064595,4485,4490,4490,4485,115
20230704,092100,172548665,4485,4485,4485,4485,122
20230704,092000,172001495,4485,4505,4505,4485,9284
20230704,091900,130269895,4520,4505,4520,4505,387
20230704,091800,128525350,4500,4495,4505,4490,2329
20230704,091700,118046240,4495,4495,4495,4490,70
20230704,091600,117731620,4495,4495,4500,4495,810
20230704,091500,114088315,4495,4495,4495,4495,332
20230704,091400,112595975,4500,4500,4500,4500,68
20230704,091300,112289975,4495,4500,4500,4495,368
20230704,091200,110634805,4500,4495,4500,4495,617
20230704,091100,107861380,4495,4495,4495,4495,0
20230704,091000,107861380,4495,4505,4505,4495,98
20230704,090900,107420305,4505,4495,4520,4490,1047
20230704,090800,102714640,4555,4500,4555,4490,589
20230704,090700,100053185,4525,4495,4525,4480,1127
20230704,090600,94992515,4470,4470,4470,4470,1
20230704,090500,94988045,4490,4500,4505,4465,9915
20230704,090400,50555680,4500,4505,4505,4495,529
20230704,090300,48175210,4515,4520,4520,4495,292
20230704,090200,46857630,4515,4490,4515,4490,106
20230704,090100,46381065,4485,4535,4535,4480,5811
20230704,090000,20196950,4525,4540,4540,4520,4454