KissMeData/033290/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,200000,625803430,4485,4485,4485,4485,839
20230622,195900,625803430,4485,4485,4485,4485,0
20230622,195800,625803430,4485,4485,4485,4485,0
20230622,195700,625803430,4485,4485,4485,4485,0
20230622,195600,625803430,4485,4485,4485,4485,0
20230622,195500,625803430,4485,4485,4485,4485,0
20230622,195400,625803430,4485,4485,4485,4485,0
20230622,195300,625803430,4485,4485,4485,4485,0
20230622,195200,625803430,4485,4485,4485,4485,0
20230622,195100,625803430,4485,4485,4485,4485,0
20230622,195000,625803430,4485,4485,4485,4485,0
20230622,194900,625803430,4485,4485,4485,4485,0
20230622,194800,625803430,4485,4485,4485,4485,0
20230622,194700,625803430,4485,4485,4485,4485,0
20230622,194600,625803430,4485,4485,4485,4485,0
20230622,194500,625803430,4485,4485,4485,4485,0
20230622,194400,625803430,4485,4485,4485,4485,0
20230622,194300,625803430,4485,4485,4485,4485,0
20230622,194200,625803430,4485,4485,4485,4485,0
20230622,194100,625803430,4485,4485,4485,4485,0
20230622,194000,625803430,4485,4485,4485,4485,0
20230622,193900,625803430,4485,4485,4485,4485,0
20230622,193800,625803430,4485,4485,4485,4485,0
20230622,193700,625803430,4485,4485,4485,4485,0
20230622,193600,625803430,4485,4485,4485,4485,0
20230622,193500,625803430,4485,4485,4485,4485,0
20230622,193400,625803430,4485,4485,4485,4485,0
20230622,193300,625803430,4485,4485,4485,4485,0
20230622,193200,625803430,4485,4485,4485,4485,0
20230622,193100,625803430,4485,4485,4485,4485,0
20230622,193000,625803430,4485,4485,4485,4485,839
20230622,192900,625803430,4485,4485,4485,4485,0
20230622,192800,625803430,4485,4485,4485,4485,0
20230622,192700,625803430,4485,4485,4485,4485,0
20230622,192600,625803430,4485,4485,4485,4485,0
20230622,192500,625803430,4485,4485,4485,4485,0
20230622,192400,625803430,4485,4485,4485,4485,0
20230622,192300,625803430,4485,4485,4485,4485,0
20230622,192200,625803430,4485,4485,4485,4485,0
20230622,192100,625803430,4485,4485,4485,4485,0
20230622,192000,625803430,4485,4485,4485,4485,0
20230622,191900,625803430,4485,4485,4485,4485,0
20230622,191800,625803430,4485,4485,4485,4485,0
20230622,191700,625803430,4485,4485,4485,4485,0
20230622,191600,625803430,4485,4485,4485,4485,0
20230622,191500,625803430,4485,4485,4485,4485,0
20230622,191400,625803430,4485,4485,4485,4485,0
20230622,191300,625803430,4485,4485,4485,4485,0
20230622,191200,625803430,4485,4485,4485,4485,0
20230622,191100,625803430,4485,4485,4485,4485,0
20230622,191000,625803430,4485,4485,4485,4485,0
20230622,190900,625803430,4485,4485,4485,4485,0
20230622,190800,625803430,4485,4485,4485,4485,0
20230622,190700,625803430,4485,4485,4485,4485,0
20230622,190600,625803430,4485,4485,4485,4485,0
20230622,190500,625803430,4485,4485,4485,4485,0
20230622,190400,625803430,4485,4485,4485,4485,0
20230622,190300,625803430,4485,4485,4485,4485,0
20230622,190200,625803430,4485,4485,4485,4485,0
20230622,190100,625803430,4485,4485,4485,4485,0
20230622,190000,625803430,4485,4485,4485,4485,839
20230622,185900,625803430,4485,4485,4485,4485,0
20230622,185800,625803430,4485,4485,4485,4485,0
20230622,185700,625803430,4485,4485,4485,4485,0
20230622,185600,625803430,4485,4485,4485,4485,0
20230622,185500,625803430,4485,4485,4485,4485,0
20230622,185400,625803430,4485,4485,4485,4485,0
20230622,185300,625803430,4485,4485,4485,4485,0
20230622,185200,625803430,4485,4485,4485,4485,0
20230622,185100,625803430,4485,4485,4485,4485,0
20230622,185000,625803430,4485,4485,4485,4485,0
20230622,184900,625803430,4485,4485,4485,4485,0
20230622,184800,625803430,4485,4485,4485,4485,0
20230622,184700,625803430,4485,4485,4485,4485,0
20230622,184600,625803430,4485,4485,4485,4485,0
20230622,184500,625803430,4485,4485,4485,4485,0
20230622,184400,625803430,4485,4485,4485,4485,0
20230622,184300,625803430,4485,4485,4485,4485,0
20230622,184200,625803430,4485,4485,4485,4485,0
20230622,184100,625803430,4485,4485,4485,4485,0
20230622,184000,625803430,4485,4485,4485,4485,0
20230622,183900,625803430,4485,4485,4485,4485,0
20230622,183800,625803430,4485,4485,4485,4485,0
20230622,183700,625803430,4485,4485,4485,4485,0
20230622,183600,625803430,4485,4485,4485,4485,0
20230622,183500,625803430,4485,4485,4485,4485,0
20230622,183400,625803430,4485,4485,4485,4485,0
20230622,183300,625803430,4485,4485,4485,4485,0
20230622,183200,625803430,4485,4485,4485,4485,0
20230622,183100,625803430,4485,4485,4485,4485,0
20230622,183000,625803430,4485,4485,4485,4485,839
20230622,182900,625803430,4485,4485,4485,4485,0
20230622,182800,625803430,4485,4485,4485,4485,0
20230622,182700,625803430,4485,4485,4485,4485,0
20230622,182600,625803430,4485,4485,4485,4485,0
20230622,182500,625803430,4485,4485,4485,4485,0
20230622,182400,625803430,4485,4485,4485,4485,0
20230622,182300,625803430,4485,4485,4485,4485,0
20230622,182200,625803430,4485,4485,4485,4485,0
20230622,182100,625803430,4485,4485,4485,4485,0
20230622,182000,625803430,4485,4485,4485,4485,0
20230622,181900,625803430,4485,4485,4485,4485,0
20230622,181800,625803430,4485,4485,4485,4485,0
20230622,181700,625803430,4485,4485,4485,4485,0
20230622,181600,625803430,4485,4485,4485,4485,0
20230622,181500,625803430,4485,4485,4485,4485,0
20230622,181400,625803430,4485,4485,4485,4485,0
20230622,181300,625803430,4485,4485,4485,4485,0
20230622,181200,625803430,4485,4485,4485,4485,0
20230622,181100,625803430,4485,4485,4485,4485,0
20230622,181000,625803430,4485,4485,4485,4485,0
20230622,180900,625803430,4485,4485,4485,4485,0
20230622,180800,625803430,4485,4485,4485,4485,0
20230622,180700,625803430,4485,4485,4485,4485,0
20230622,180600,625803430,4485,4485,4485,4485,0
20230622,180500,625803430,4485,4485,4485,4485,0
20230622,180400,625803430,4485,4485,4485,4485,0
20230622,180300,625803430,4485,4485,4485,4485,0
20230622,180200,625803430,4485,4485,4485,4485,0
20230622,180100,625803430,4485,4485,4485,4485,0
20230622,180000,625803430,4485,4485,4485,4485,839
20230622,175900,625803430,4485,4485,4485,4485,0
20230622,175800,625803430,4485,4485,4485,4485,0
20230622,175700,625803430,4485,4485,4485,4485,0
20230622,175600,625803430,4485,4485,4485,4485,0
20230622,175500,625803430,4485,4485,4485,4485,0
20230622,175400,625803430,4485,4485,4485,4485,0
20230622,175300,625803430,4485,4485,4485,4485,0
20230622,175200,625803430,4485,4485,4485,4485,0
20230622,175100,625803430,4485,4485,4485,4485,0
20230622,175000,625803430,4485,4485,4485,4485,0
20230622,174900,625803430,4485,4485,4485,4485,0
20230622,174800,625803430,4485,4485,4485,4485,0
20230622,174700,625803430,4485,4485,4485,4485,0
20230622,174600,625803430,4485,4485,4485,4485,0
20230622,174500,625803430,4485,4485,4485,4485,0
20230622,174400,625803430,4485,4485,4485,4485,0
20230622,174300,625803430,4485,4485,4485,4485,0
20230622,174200,625803430,4485,4485,4485,4485,0
20230622,174100,625803430,4485,4485,4485,4485,0
20230622,174000,625803430,4485,4485,4485,4485,0
20230622,173900,625803430,4485,4485,4485,4485,0
20230622,173800,625803430,4485,4485,4485,4485,0
20230622,173700,625803430,4485,4485,4485,4485,0
20230622,173600,625803430,4485,4485,4485,4485,0
20230622,173500,625803430,4485,4485,4485,4485,0
20230622,173400,625803430,4485,4485,4485,4485,0
20230622,173300,625803430,4485,4485,4485,4485,0
20230622,173200,625803430,4485,4485,4485,4485,0
20230622,173100,625803430,4485,4485,4485,4485,0
20230622,173000,625803430,4485,4485,4485,4485,839
20230622,172900,625803430,4485,4485,4485,4485,0
20230622,172800,625803430,4485,4485,4485,4485,0
20230622,172700,625803430,4485,4485,4485,4485,0
20230622,172600,625803430,4485,4485,4485,4485,0
20230622,172500,625803430,4485,4485,4485,4485,0
20230622,172400,625803430,4485,4485,4485,4485,0
20230622,172300,625803430,4485,4485,4485,4485,0
20230622,172200,625803430,4485,4485,4485,4485,0
20230622,172100,625803430,4485,4485,4485,4485,0
20230622,172000,625803430,4485,4485,4485,4485,0
20230622,171900,625803430,4485,4485,4485,4485,0
20230622,171800,625803430,4485,4485,4485,4485,0
20230622,171700,625803430,4485,4485,4485,4485,0
20230622,171600,625803430,4485,4485,4485,4485,0
20230622,171500,625803430,4485,4485,4485,4485,0
20230622,171400,625803430,4485,4485,4485,4485,0
20230622,171300,625803430,4485,4485,4485,4485,0
20230622,171200,625803430,4485,4485,4485,4485,0
20230622,171100,625803430,4485,4485,4485,4485,0
20230622,171000,625803430,4485,4485,4485,4485,0
20230622,170900,625803430,4485,4485,4485,4485,0
20230622,170800,625803430,4485,4485,4485,4485,0
20230622,170700,625803430,4485,4485,4485,4485,0
20230622,170600,625803430,4485,4485,4485,4485,0
20230622,170500,625803430,4485,4485,4485,4485,0
20230622,170400,625803430,4485,4485,4485,4485,0
20230622,170300,625803430,4485,4485,4485,4485,0
20230622,170200,625803430,4485,4485,4485,4485,0
20230622,170100,625803430,4485,4485,4485,4485,0
20230622,170000,625803430,4485,4485,4485,4485,839
20230622,165900,625803430,4485,4485,4485,4485,0
20230622,165800,625803430,4485,4485,4485,4485,0
20230622,165700,625803430,4485,4485,4485,4485,0
20230622,165600,625803430,4485,4485,4485,4485,0
20230622,165500,625803430,4485,4485,4485,4485,0
20230622,165400,625803430,4485,4485,4485,4485,0
20230622,165300,625803430,4485,4485,4485,4485,0
20230622,165200,625803430,4485,4485,4485,4485,0
20230622,165100,625803430,4485,4485,4485,4485,0
20230622,165000,625803430,4485,4485,4485,4485,0
20230622,164900,625803430,4485,4485,4485,4485,0
20230622,164800,625803430,4485,4485,4485,4485,0
20230622,164700,625803430,4485,4485,4485,4485,0
20230622,164600,625803430,4485,4485,4485,4485,0
20230622,164500,625803430,4485,4485,4485,4485,0
20230622,164400,625803430,4485,4485,4485,4485,0
20230622,164300,625803430,4485,4485,4485,4485,0
20230622,164200,625803430,4485,4485,4485,4485,0
20230622,164100,625803430,4485,4485,4485,4485,0
20230622,164000,625803430,4485,4485,4485,4485,0
20230622,163900,625803430,4485,4485,4485,4485,0
20230622,163800,625803430,4485,4485,4485,4485,0
20230622,163700,625803430,4485,4485,4485,4485,0
20230622,163600,625803430,4485,4485,4485,4485,0
20230622,163500,625803430,4485,4485,4485,4485,0
20230622,163400,625803430,4485,4485,4485,4485,0
20230622,163300,625803430,4485,4485,4485,4485,0
20230622,163200,625803430,4485,4485,4485,4485,0
20230622,163100,625803430,4485,4485,4485,4485,0
20230622,163000,625803430,4485,4485,4485,4485,839
20230622,162900,625803430,4485,4485,4485,4485,0
20230622,162800,625803430,4485,4485,4485,4485,0
20230622,162700,625803430,4485,4485,4485,4485,0
20230622,162600,625803430,4485,4485,4485,4485,0
20230622,162500,625803430,4485,4485,4485,4485,0
20230622,162400,625803430,4485,4485,4485,4485,0
20230622,162300,625803430,4485,4485,4485,4485,0
20230622,162200,625803430,4485,4485,4485,4485,0
20230622,162100,625803430,4485,4485,4485,4485,0
20230622,162000,625803430,4485,4485,4485,4485,0
20230622,161900,625803430,4485,4485,4485,4485,0
20230622,161800,625803430,4485,4485,4485,4485,0
20230622,161700,625803430,4485,4485,4485,4485,0
20230622,161600,625803430,4485,4485,4485,4485,0
20230622,161500,625803430,4485,4485,4485,4485,0
20230622,161400,625803430,4485,4485,4485,4485,0
20230622,161300,625803430,4485,4485,4485,4485,0
20230622,161200,625803430,4485,4485,4485,4485,0
20230622,161100,625803430,4485,4485,4485,4485,0
20230622,161000,625803430,4485,4485,4485,4485,0
20230622,160900,625803430,4485,4485,4485,4485,0
20230622,160800,625803430,4485,4485,4485,4485,0
20230622,160700,625803430,4485,4485,4485,4485,0
20230622,160600,625803430,4485,4485,4485,4485,0
20230622,160500,625803430,4485,4485,4485,4485,0
20230622,160400,625803430,4485,4485,4485,4485,0
20230622,160300,625803430,4485,4485,4485,4485,0
20230622,160200,625803430,4485,4485,4485,4485,0
20230622,160100,625803430,4485,4485,4485,4485,0
20230622,160000,625803430,4485,4485,4485,4485,839
20230622,155900,625803430,4485,4485,4485,4485,0
20230622,155800,625803430,4485,4485,4485,4485,0
20230622,155700,625803430,4485,4485,4485,4485,0
20230622,155600,625803430,4485,4485,4485,4485,0
20230622,155500,625803430,4485,4485,4485,4485,0
20230622,155400,625803430,4485,4485,4485,4485,0
20230622,155300,625803430,4485,4485,4485,4485,0
20230622,155200,625803430,4485,4485,4485,4485,0
20230622,155100,625803430,4485,4485,4485,4485,0
20230622,155000,625803430,4485,4485,4485,4485,0
20230622,154900,625803430,4485,4485,4485,4485,0
20230622,154800,625803430,4485,4485,4485,4485,0
20230622,154700,625803430,4485,4485,4485,4485,0
20230622,154600,625803430,4485,4485,4485,4485,0
20230622,154500,625803430,4485,4485,4485,4485,0
20230622,154400,625803430,4485,4485,4485,4485,0
20230622,154300,625803430,4485,4485,4485,4485,0
20230622,154200,625803430,4485,4485,4485,4485,0
20230622,154100,625803430,4485,4485,4485,4485,0
20230622,154000,625803430,4485,4485,4485,4485,0
20230622,153900,625803430,4485,4485,4485,4485,0
20230622,153800,625803430,4485,4485,4485,4485,0
20230622,153700,625803430,4485,4485,4485,4485,0
20230622,153600,625803430,4485,4485,4485,4485,0
20230622,153500,625803430,4485,4485,4485,4485,0
20230622,153400,625803430,4485,4485,4485,4485,0
20230622,153300,625803430,4485,4485,4485,4485,0
20230622,153200,625803430,4485,4485,4485,4485,0
20230622,153100,625803430,4485,4485,4485,4485,0
20230622,153000,625803430,4485,4485,4485,4485,1678
20230622,152900,622040515,4485,4485,4485,4485,0
20230622,152800,622040515,4485,4485,4485,4485,0
20230622,152700,622040515,4485,4485,4485,4485,0
20230622,152600,622040515,4485,4485,4485,4485,0
20230622,152500,622040515,4485,4485,4485,4485,0
20230622,152400,622040515,4485,4485,4485,4485,0
20230622,152300,622040515,4485,4485,4485,4485,0
20230622,152200,622040515,4485,4485,4485,4485,0
20230622,152100,622040515,4485,4485,4485,4485,0
20230622,152000,622040515,4485,4485,4485,4485,0
20230622,151900,622040515,4485,4480,4485,4480,720
20230622,151800,618814800,4485,4475,4485,4475,584
20230622,151700,616198535,4485,4490,4490,4480,4195
20230622,151600,597390810,4485,4485,4485,4485,2191
20230622,151500,587564175,4495,4490,4495,4485,5050
20230622,151400,564902485,4490,4490,4490,4490,1000
20230622,151300,560412485,4490,4490,4490,4490,209
20230622,151200,559474075,4495,4495,4495,4495,16
20230622,151100,559402155,4495,4495,4495,4495,0
20230622,151000,559402155,4495,4490,4495,4490,2
20230622,150900,559393170,4495,4490,4495,4490,448
20230622,150800,557381640,4490,4490,4490,4490,100
20230622,150700,556932640,4490,4490,4490,4490,100
20230622,150600,556483640,4495,4495,4495,4495,1
20230622,150500,556479145,4495,4495,4495,4495,209
20230622,150400,555539690,4495,4495,4495,4495,0
20230622,150300,555539690,4495,4495,4495,4495,15
20230622,150200,555472265,4495,4495,4495,4495,15
20230622,150100,555404840,4495,4495,4495,4495,118
20230622,150000,554874430,4490,4490,4495,4490,23
20230622,145900,554771110,4505,4500,4505,4500,531
20230622,145800,552381605,4505,4505,4505,4505,0
20230622,145700,552381605,4505,4505,4505,4500,232
20230622,145600,551336995,4505,4495,4505,4495,269
20230622,145500,550127825,4495,4495,4495,4495,310
20230622,145400,548734375,4495,4495,4495,4495,113
20230622,145300,548226440,4495,4495,4495,4490,19
20230622,145200,548141050,4495,4495,4495,4495,2
20230622,145100,548132060,4495,4490,4495,4490,103
20230622,145000,547669585,4490,4490,4495,4490,73
20230622,144900,547341730,4495,4495,4495,4495,3
20230622,144800,547328245,4495,4490,4495,4490,3
20230622,144700,547314770,4495,4495,4495,4495,5
20230622,144600,547292295,4490,4490,4490,4490,136
20230622,144500,546681655,4485,4495,4495,4485,2
20230622,144400,546672675,4485,4490,4495,4485,1041
20230622,144300,541998780,4490,4500,4500,4490,181
20230622,144200,541184450,4500,4495,4500,4490,107
20230622,144100,540703485,4490,4485,4490,4485,218
20230622,144000,539724675,4490,4490,4490,4490,22
20230622,143900,539625895,4485,4485,4490,4485,325
20230622,143800,538166670,4490,4490,4490,4485,65
20230622,143700,537874825,4490,4485,4490,4485,2
20230622,143600,537865850,4485,4490,4500,4485,171
20230622,143500,537098070,4500,4500,4500,4500,1
20230622,143400,537093570,4490,4485,4490,4485,400
20230622,143300,535297575,4490,4490,4490,4485,233
20230622,143200,534251415,4485,4485,4485,4485,0
20230622,143100,534251415,4485,4485,4485,4485,2
20230622,143000,534242445,4490,4490,4490,4490,136
20230622,142900,533631805,4490,4485,4490,4485,164
20230622,142800,532896255,4485,4495,4495,4485,1378
20230622,142700,526708995,4495,4495,4495,4495,10
20230622,142600,526664045,4495,4495,4495,4495,1813
20230622,142500,518514610,4500,4495,4500,4495,48
20230622,142400,518298630,4500,4500,4500,4500,0
20230622,142300,518298630,4500,4500,4500,4500,48
20230622,142200,518082630,4500,4495,4500,4495,47
20230622,142100,517871150,4500,4500,4500,4500,1
20230622,142000,517866650,4495,4495,4495,4495,0
20230622,141900,517866650,4495,4495,4495,4495,5
20230622,141800,517844175,4495,4495,4495,4495,1
20230622,141700,517839680,4495,4495,4495,4495,1
20230622,141600,517835185,4495,4495,4495,4495,3
20230622,141500,517821700,4500,4500,4500,4500,1
20230622,141400,517817200,4495,4495,4495,4495,2
20230622,141300,517808210,4495,4500,4500,4495,5
20230622,141200,517785715,4500,4500,4500,4500,2
20230622,141100,517776715,4500,4500,4500,4500,4864
20230622,141000,495888715,4505,4505,4505,4505,554
20230622,140900,493392945,4510,4510,4510,4510,112
20230622,140800,492887825,4510,4510,4515,4510,85
20230622,140700,492504470,4510,4510,4510,4510,35
20230622,140600,492346620,4515,4515,4515,4515,1
20230622,140500,492342105,4510,4510,4510,4510,2
20230622,140400,492333085,4515,4510,4515,4510,14
20230622,140300,492269940,4515,4510,4515,4510,135
20230622,140200,491661085,4510,4510,4510,4510,3
20230622,140100,491647555,4515,4515,4515,4515,0
20230622,140000,491647555,4515,4505,4515,4505,182
20230622,135900,490826745,4505,4505,4505,4505,32
20230622,135800,490682585,4510,4510,4510,4510,0
20230622,135700,490682585,4510,4505,4510,4505,876
20230622,135600,486731830,4505,4505,4505,4505,1
20230622,135500,486727325,4505,4505,4505,4505,0
20230622,135400,486727325,4505,4505,4505,4505,2
20230622,135300,486718315,4505,4505,4505,4505,3
20230622,135200,486704800,4505,4505,4505,4505,0
20230622,135100,486704800,4505,4505,4505,4505,3
20230622,135000,486691285,4505,4505,4505,4505,130
20230622,134900,486105635,4505,4505,4505,4505,0
20230622,134800,486105635,4505,4505,4505,4505,2
20230622,134700,486096625,4505,4505,4505,4505,0
20230622,134600,486096625,4505,4505,4505,4505,0
20230622,134500,486096625,4505,4505,4505,4505,1004
20230622,134400,481573605,4510,4510,4510,4510,0
20230622,134300,481573605,4510,4505,4510,4505,2
20230622,134200,481564590,4510,4515,4515,4510,49
20230622,134100,481343370,4515,4515,4515,4515,134
20230622,134000,480738360,4515,4515,4515,4515,2
20230622,133900,480729330,4520,4510,4520,4510,80
20230622,133800,480368390,4510,4510,4510,4510,1
20230622,133700,480363880,4505,4505,4505,4505,1
20230622,133600,480359375,4510,4515,4515,4505,717
20230622,133500,477126410,4515,4515,4515,4515,1
20230622,133400,477121895,4510,4510,4510,4510,1
20230622,133300,477117385,4515,4515,4515,4515,202
20230622,133200,476205355,4510,4510,4510,4510,0
20230622,133100,476205355,4510,4510,4515,4510,155
20230622,133000,475506295,4505,4505,4505,4505,0
20230622,132900,475506295,4505,4505,4505,4505,0
20230622,132800,475506295,4505,4505,4505,4505,3
20230622,132700,475492780,4510,4510,4510,4505,881
20230622,132600,471522940,4515,4515,4515,4515,0
20230622,132500,471522940,4515,4510,4515,4510,112
20230622,132400,471017270,4520,4520,4520,4520,1
20230622,132300,471012750,4520,4505,4520,4505,93
20230622,132200,470593215,4510,4510,4510,4505,244
20230622,132100,469492780,4510,4510,4510,4510,54
20230622,132000,469249240,4505,4505,4505,4505,16
20230622,131900,469177160,4505,4505,4505,4505,2
20230622,131800,469168150,4505,4505,4505,4505,0
20230622,131700,469168150,4505,4505,4505,4505,2
20230622,131600,469159140,4505,4510,4510,4505,26
20230622,131500,469041890,4505,4505,4505,4505,0
20230622,131400,469041890,4505,4505,4505,4505,1
20230622,131300,469037385,4510,4510,4510,4510,0
20230622,131200,469037385,4510,4515,4515,4510,7
20230622,131100,469005810,4510,4510,4515,4505,437
20230622,131000,467035105,4510,4515,4515,4510,7752
20230622,130900,432073550,4515,4515,4515,4515,2
20230622,130800,432064520,4515,4515,4515,4515,103
20230622,130700,431599475,4515,4510,4515,4510,1714
20230622,130600,423867265,4510,4505,4510,4505,11
20230622,130500,423817660,4505,4505,4505,4505,1
20230622,130400,423813155,4505,4505,4505,4505,200
20230622,130300,422912155,4505,4505,4505,4505,2
20230622,130200,422903145,4505,4505,4505,4505,2
20230622,130100,422894135,4510,4510,4510,4510,13
20230622,130000,422835505,4505,4505,4505,4505,1
20230622,125900,422831000,4505,4505,4505,4505,2
20230622,125800,422821990,4505,4505,4505,4505,100
20230622,125700,422371490,4505,4505,4505,4505,2
20230622,125600,422362480,4505,4505,4505,4505,42
20230622,125500,422173270,4505,4505,4505,4505,8
20230622,125400,422137230,4505,4505,4505,4505,2
20230622,125300,422128220,4505,4510,4510,4505,639
20230622,125200,419249250,4505,4505,4505,4505,2
20230622,125100,419240240,4505,4505,4505,4505,187
20230622,125000,418397805,4510,4510,4510,4510,5
20230622,124900,418375255,4505,4505,4505,4505,1
20230622,124800,418370750,4510,4505,4510,4505,135
20230622,124700,417761910,4505,4505,4505,4505,0
20230622,124600,417761910,4505,4505,4505,4505,1
20230622,124500,417757405,4510,4505,4510,4505,11
20230622,124400,417707800,4510,4510,4510,4510,0
20230622,124300,417707800,4510,4510,4510,4510,0
20230622,124200,417707800,4510,4510,4510,4510,118
20230622,124100,417175620,4510,4510,4510,4510,0
20230622,124000,417175620,4510,4510,4510,4510,0
20230622,123900,417175620,4510,4505,4510,4505,29
20230622,123800,417044840,4510,4510,4510,4510,17
20230622,123700,416968170,4505,4505,4510,4505,6
20230622,123600,416941135,4510,4505,4510,4505,3
20230622,123500,416927615,4510,4505,4510,4505,56
20230622,123400,416675060,4505,4505,4505,4505,2
20230622,123300,416666050,4510,4510,4510,4510,0
20230622,123200,416666050,4510,4510,4510,4510,0
20230622,123100,416666050,4510,4505,4510,4505,1449
20230622,123000,410131130,4505,4505,4505,4505,0
20230622,122900,410131130,4505,4505,4505,4505,0
20230622,122800,410131130,4505,4510,4510,4505,2
20230622,122700,410122115,4505,4505,4505,4505,155
20230622,122600,409423840,4505,4510,4510,4505,1242
20230622,122500,403827585,4510,4510,4510,4510,1701
20230622,122400,396156075,4510,4510,4510,4510,0
20230622,122300,396156075,4510,4510,4510,4510,7
20230622,122200,396124505,4510,4510,4510,4510,2
20230622,122100,396115485,4510,4510,4510,4510,0
20230622,122000,396115485,4510,4510,4510,4510,1
20230622,121900,396110975,4510,4510,4510,4510,1
20230622,121800,396106465,4510,4510,4510,4510,2
20230622,121700,396097445,4515,4510,4515,4510,3
20230622,121600,396083910,4515,4515,4515,4515,1
20230622,121500,396079395,4510,4510,4510,4510,2
20230622,121400,396070375,4510,4510,4510,4510,2
20230622,121300,396061355,4510,4510,4510,4510,3
20230622,121200,396047825,4510,4510,4510,4510,1
20230622,121100,396043315,4510,4510,4510,4510,1
20230622,121000,396038805,4510,4510,4510,4510,0
20230622,120900,396038805,4510,4510,4510,4510,2
20230622,120800,396029785,4510,4510,4510,4510,2
20230622,120700,396020765,4510,4510,4510,4510,0
20230622,120600,396020765,4510,4510,4510,4510,1501
20230622,120500,389251255,4510,4510,4510,4510,2
20230622,120400,389242235,4510,4510,4510,4510,0
20230622,120300,389242235,4510,4510,4510,4510,1
20230622,120200,389237725,4515,4515,4515,4515,364
20230622,120100,387594265,4515,4515,4515,4515,7
20230622,120000,387562660,4515,4515,4515,4515,200
20230622,115900,386659660,4515,4515,4515,4515,2
20230622,115800,386650630,4515,4515,4515,4515,1
20230622,115700,386646115,4520,4515,4520,4515,5
20230622,115600,386623525,4515,4515,4515,4515,111
20230622,115500,386122360,4510,4510,4510,4510,3
20230622,115400,386108830,4510,4510,4510,4510,1
20230622,115300,386104320,4515,4515,4515,4515,600
20230622,115200,383395320,4510,4510,4510,4510,1
20230622,115100,383390810,4510,4510,4510,4510,2
20230622,115000,383381790,4510,4510,4510,4510,100
20230622,114900,382930790,4510,4510,4510,4510,2
20230622,114800,382921770,4510,4510,4510,4510,15
20230622,114700,382854120,4510,4510,4510,4510,706
20230622,114600,379670060,4510,4510,4510,4510,18
20230622,114500,379588880,4515,4515,4515,4510,27
20230622,114400,379466980,4510,4510,4510,4510,1
20230622,114300,379462470,4515,4515,4515,4515,3
20230622,114200,379448925,4515,4515,4515,4515,55
20230622,114100,379200600,4515,4515,4515,4515,2
20230622,114000,379191570,4520,4525,4525,4520,206
20230622,113900,378260445,4525,4515,4525,4515,1299
20230622,113800,372393470,4510,4510,4515,4510,1465
20230622,113700,365786265,4510,4505,4510,4505,77
20230622,113600,365439000,4510,4505,4510,4505,604
20230622,113500,362717460,4505,4510,4510,4505,11
20230622,113400,362667855,4510,4505,4510,4505,503
20230622,113300,360399335,4505,4505,4505,4505,1
20230622,113200,360394830,4505,4505,4510,4505,340
20230622,113100,358863125,4505,4505,4505,4500,315
20230622,113000,357444090,4505,4505,4505,4505,348
20230622,112900,355876350,4505,4505,4505,4505,0
20230622,112800,355876350,4505,4505,4505,4505,2
20230622,112700,355867340,4510,4510,4510,4505,5
20230622,112600,355844800,4505,4510,4510,4505,137
20230622,112500,355226940,4505,4505,4505,4505,1
20230622,112400,355222435,4505,4505,4505,4505,1
20230622,112300,355217930,4505,4505,4505,4505,2
20230622,112200,355208920,4505,4505,4505,4505,8
20230622,112100,355172880,4505,4505,4505,4505,2
20230622,112000,355163870,4510,4505,4510,4505,137
20230622,111900,354546010,4505,4505,4510,4505,138
20230622,111800,353924315,4505,4505,4505,4505,1
20230622,111700,353919810,4510,4510,4510,4510,4
20230622,111600,353901770,4515,4510,4515,4510,3
20230622,111500,353888235,4515,4515,4515,4515,0
20230622,111400,353888235,4515,4510,4515,4510,6
20230622,111300,353861165,4505,4505,4505,4505,0
20230622,111200,353861165,4505,4515,4515,4505,6719
20230622,111100,323566420,4520,4515,4520,4515,729
20230622,111000,320271350,4515,4515,4515,4515,449
20230622,110900,318244115,4515,4515,4515,4515,20
20230622,110800,318153815,4515,4515,4515,4515,1
20230622,110700,318149300,4515,4520,4520,4515,6
20230622,110600,318122190,4515,4520,4520,4515,472
20230622,110500,315988860,4525,4525,4525,4525,54
20230622,110400,315744510,4520,4525,4525,4520,510
20230622,110300,313439280,4520,4520,4520,4520,2
20230622,110200,313430240,4520,4520,4520,4520,0
20230622,110100,313430240,4520,4520,4520,4520,1
20230622,110000,313425720,4520,4520,4520,4520,101
20230622,105900,312969200,4530,4530,4530,4530,0
20230622,105800,312969200,4530,4530,4530,4530,559
20230622,105700,310436930,4530,4530,4530,4530,2
20230622,105600,310427870,4535,4530,4535,4530,136
20230622,105500,309811115,4535,4535,4535,4535,111
20230622,105400,309307730,4535,4535,4535,4535,1504
20230622,105300,302487090,4535,4530,4535,4530,1945
20230622,105200,293670555,4530,4525,4530,4525,1113
20230622,105100,288632755,4520,4520,4520,4520,1
20230622,105000,288628235,4520,4525,4525,4520,2
20230622,104900,288619190,4520,4515,4520,4515,268
20230622,104800,287407840,4515,4515,4515,4515,0
20230622,104700,287407840,4515,4515,4515,4515,1
20230622,104600,287403325,4515,4515,4515,4515,2
20230622,104500,287394295,4515,4515,4515,4515,6
20230622,104400,287367205,4520,4520,4520,4520,56
20230622,104300,287114085,4515,4515,4515,4515,1
20230622,104200,287109570,4515,4515,4515,4515,2
20230622,104100,287100540,4515,4510,4515,4510,60
20230622,104000,286829690,4510,4510,4515,4510,96
20230622,103900,286396460,4510,4510,4510,4510,2
20230622,103800,286387440,4510,4510,4510,4510,0
20230622,103700,286387440,4510,4515,4515,4510,26
20230622,103600,286270060,4515,4520,4520,4515,79
20230622,103500,285913170,4520,4520,4520,4520,229
20230622,103400,284878090,4515,4515,4520,4515,36
20230622,103300,284715545,4525,4525,4525,4525,1
20230622,103200,284711020,4525,4510,4525,4510,1624
20230622,103100,277374900,4510,4510,4510,4510,0
20230622,103000,277374900,4510,4510,4510,4510,2
20230622,102900,277365880,4515,4510,4515,4510,599
20230622,102800,274663840,4510,4510,4510,4510,1
20230622,102700,274659330,4510,4510,4510,4510,2
20230622,102600,274650310,4510,4510,4510,4510,1
20230622,102500,274645800,4510,4510,4510,4510,2
20230622,102400,274636780,4515,4515,4515,4515,1
20230622,102300,274632265,4510,4515,4515,4510,36
20230622,102200,274469900,4510,4510,4510,4510,1
20230622,102100,274465390,4515,4510,4515,4510,106
20230622,102000,273987325,4515,4515,4515,4510,6
20230622,101900,273960245,4510,4510,4510,4510,1
20230622,101800,273955735,4515,4505,4515,4500,3197
20230622,101700,259559955,4505,4505,4505,4505,1
20230622,101600,259555450,4510,4510,4510,4510,0
20230622,101500,259555450,4510,4510,4510,4510,1
20230622,101400,259550940,4505,4505,4505,4505,110
20230622,101300,259055390,4505,4505,4505,4505,105
20230622,101200,258582365,4510,4510,4510,4510,5
20230622,101100,258559815,4510,4510,4510,4510,117
20230622,101000,258032145,4510,4510,4510,4510,15
20230622,100900,257964495,4505,4505,4505,4505,305
20230622,100800,256590470,4505,4505,4505,4505,20
20230622,100700,256500370,4505,4505,4505,4505,0
20230622,100600,256500370,4505,4505,4505,4505,40
20230622,100500,256320170,4510,4510,4510,4510,355
20230622,100400,254719120,4505,4515,4515,4500,5430
20230622,100300,230274370,4520,4520,4520,4520,0
20230622,100200,230274370,4520,4525,4525,4520,1500
20230622,100100,223488640,4520,4510,4520,4510,859
20230622,100000,219613410,4505,4505,4505,4505,59
20230622,095900,219347615,4505,4505,4505,4505,247
20230622,095800,218234880,4505,4505,4505,4505,68
20230622,095700,217928540,4505,4495,4505,4495,2616
20230622,095600,206158335,4495,4505,4505,4495,1570
20230622,095500,199093220,4505,4510,4510,4505,7355
20230622,095400,165937460,4515,4515,4515,4515,1344
20230622,095300,159869300,4520,4520,4520,4520,0
20230622,095200,159869300,4520,4520,4525,4515,2031
20230622,095100,150699175,4520,4525,4525,4520,313
20230622,095000,149283830,4530,4530,4530,4530,0
20230622,094900,149283830,4530,4530,4530,4525,66
20230622,094800,148985170,4530,4530,4530,4530,0
20230622,094700,148985170,4530,4530,4530,4530,110
20230622,094600,148486870,4530,4530,4530,4530,281
20230622,094500,147213940,4530,4535,4535,4530,934
20230622,094400,142982455,4530,4525,4530,4525,4032
20230622,094300,124732600,4520,4525,4525,4520,591
20230622,094200,122061105,4525,4525,4525,4525,0
20230622,094100,122061105,4525,4525,4525,4520,774
20230622,094000,118559305,4525,4525,4525,4525,1046
20230622,093900,113826155,4520,4520,4520,4520,996
20230622,093800,109324235,4515,4515,4515,4515,1007
20230622,093700,104777630,4515,4515,4515,4515,226
20230622,093600,103757240,4510,4510,4510,4510,827
20230622,093500,100027470,4505,4510,4510,4505,1404
20230622,093400,93695760,4510,4515,4515,4510,22
20230622,093300,93596535,4515,4520,4520,4515,390
20230622,093200,91834025,4520,4525,4525,4520,106
20230622,093100,91354405,4520,4520,4520,4520,828
20230622,093000,87611845,4520,4520,4520,4520,121
20230622,092900,87064925,4520,4515,4525,4515,147
20230622,092800,86400645,4515,4515,4515,4515,0
20230622,092700,86400645,4515,4510,4515,4510,202
20230622,092600,85489245,4510,4510,4510,4510,0
20230622,092500,85489245,4510,4515,4515,4510,4000
20230622,092400,67439805,4520,4520,4520,4520,317
20230622,092300,66006965,4520,4520,4520,4520,1
20230622,092200,66002445,4515,4515,4515,4515,0
20230622,092100,66002445,4515,4520,4520,4515,428
20230622,092000,64069975,4520,4525,4525,4520,147
20230622,091900,63405190,4525,4525,4525,4525,47
20230622,091800,63192515,4525,4525,4530,4525,1831
20230622,091700,54907210,4525,4525,4525,4525,251
20230622,091600,53771435,4530,4530,4530,4530,5
20230622,091500,53748785,4530,4530,4530,4530,21
20230622,091400,53653655,4530,4515,4530,4515,1200
20230622,091300,48235455,4510,4510,4510,4510,551
20230622,091200,45750445,4515,4515,4515,4515,0
20230622,091100,45750445,4515,4515,4515,4515,5
20230622,091000,45727870,4515,4515,4515,4515,3
20230622,090900,45714325,4510,4515,4515,4510,26
20230622,090800,45597035,4515,4510,4515,4510,3
20230622,090700,45583500,4515,4510,4515,4510,189
20230622,090600,44731050,4510,4500,4510,4500,56
20230622,090500,44479040,4505,4505,4505,4505,307
20230622,090400,43096005,4510,4510,4515,4510,4302
20230622,090300,23693955,4510,4515,4515,4510,3427
20230622,090200,8237905,4515,4515,4515,4515,319
20230622,090100,6797620,4515,4530,4530,4515,55
20230622,090000,6548935,4515,4510,4515,4510,1452