KissMeData/033290/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,190800,395839880,4455,4455,4455,4455,3166
20230626,190700,395839880,4455,4455,4455,4455,0
20230626,190600,395839880,4455,4455,4455,4455,0
20230626,190500,395839880,4455,4455,4455,4455,0
20230626,190400,395839880,4455,4455,4455,4455,0
20230626,190300,395839880,4455,4455,4455,4455,0
20230626,190200,395839880,4455,4455,4455,4455,0
20230626,190100,395839880,4455,4455,4455,4455,0
20230626,190000,395839880,4455,4455,4455,4455,0
20230626,185900,395839880,4455,4455,4455,4455,0
20230626,185800,395839880,4455,4455,4455,4455,0
20230626,185700,395839880,4455,4455,4455,4455,0
20230626,185600,395839880,4455,4455,4455,4455,0
20230626,185500,395839880,4455,4455,4455,4455,0
20230626,185400,395839880,4455,4455,4455,4455,0
20230626,185300,395839880,4455,4455,4455,4455,0
20230626,185200,395839880,4455,4455,4455,4455,0
20230626,185100,395839880,4455,4455,4455,4455,0
20230626,185000,395839880,4455,4455,4455,4455,0
20230626,184900,395839880,4455,4455,4455,4455,0
20230626,184800,395839880,4455,4455,4455,4455,0
20230626,184700,395839880,4455,4455,4455,4455,0
20230626,184600,395839880,4455,4455,4455,4455,0
20230626,184500,395839880,4455,4455,4455,4455,0
20230626,184400,395839880,4455,4455,4455,4455,0
20230626,184300,395839880,4455,4455,4455,4455,0
20230626,184200,395839880,4455,4455,4455,4455,0
20230626,184100,395839880,4455,4455,4455,4455,0
20230626,184000,395839880,4455,4455,4455,4455,0
20230626,183900,395839880,4455,4455,4455,4455,0
20230626,183800,395839880,4455,4455,4455,4455,3166
20230626,183700,395839880,4455,4455,4455,4455,0
20230626,183600,395839880,4455,4455,4455,4455,0
20230626,183500,395839880,4455,4455,4455,4455,0
20230626,183400,395839880,4455,4455,4455,4455,0
20230626,183300,395839880,4455,4455,4455,4455,0
20230626,183200,395839880,4455,4455,4455,4455,0
20230626,183100,395839880,4455,4455,4455,4455,0
20230626,183000,395839880,4455,4455,4455,4455,0
20230626,182900,395839880,4455,4455,4455,4455,0
20230626,182800,395839880,4455,4455,4455,4455,0
20230626,182700,395839880,4455,4455,4455,4455,0
20230626,182600,395839880,4455,4455,4455,4455,0
20230626,182500,395839880,4455,4455,4455,4455,0
20230626,182400,395839880,4455,4455,4455,4455,0
20230626,182300,395839880,4455,4455,4455,4455,0
20230626,182200,395839880,4455,4455,4455,4455,0
20230626,182100,395839880,4455,4455,4455,4455,0
20230626,182000,395839880,4455,4455,4455,4455,0
20230626,181900,395839880,4455,4455,4455,4455,0
20230626,181800,395839880,4455,4455,4455,4455,0
20230626,181700,395839880,4455,4455,4455,4455,0
20230626,181600,395839880,4455,4455,4455,4455,0
20230626,181500,395839880,4455,4455,4455,4455,0
20230626,181400,395839880,4455,4455,4455,4455,0
20230626,181300,395839880,4455,4455,4455,4455,0
20230626,181200,395839880,4455,4455,4455,4455,0
20230626,181100,395839880,4455,4455,4455,4455,0
20230626,181000,395839880,4455,4455,4455,4455,0
20230626,180900,395839880,4455,4455,4455,4455,0
20230626,180800,395839880,4455,4455,4455,4455,3166
20230626,180700,395839880,4455,4455,4455,4455,0
20230626,180600,395839880,4455,4455,4455,4455,0
20230626,180500,395839880,4455,4455,4455,4455,0
20230626,180400,395839880,4455,4455,4455,4455,0
20230626,180300,395839880,4455,4455,4455,4455,0
20230626,180200,395839880,4455,4455,4455,4455,0
20230626,180100,395839880,4455,4455,4455,4455,0
20230626,180000,395839880,4455,4455,4455,4455,0
20230626,175900,395839880,4455,4455,4455,4455,0
20230626,175800,395839880,4455,4455,4455,4455,0
20230626,175700,395839880,4455,4455,4455,4455,0
20230626,175600,395839880,4455,4455,4455,4455,0
20230626,175500,395839880,4455,4455,4455,4455,0
20230626,175400,395839880,4455,4455,4455,4455,0
20230626,175300,395839880,4455,4455,4455,4455,0
20230626,175200,395839880,4455,4455,4455,4455,0
20230626,175100,395839880,4455,4455,4455,4455,0
20230626,175000,395839880,4455,4455,4455,4455,0
20230626,174900,395839880,4455,4455,4455,4455,0
20230626,174800,395839880,4455,4455,4455,4455,0
20230626,174700,395839880,4455,4455,4455,4455,0
20230626,174600,395839880,4455,4455,4455,4455,0
20230626,174500,395839880,4455,4455,4455,4455,0
20230626,174400,395839880,4455,4455,4455,4455,0
20230626,174300,395839880,4455,4455,4455,4455,0
20230626,174200,395839880,4455,4455,4455,4455,0
20230626,174100,395839880,4455,4455,4455,4455,0
20230626,174000,395839880,4455,4455,4455,4455,0
20230626,173900,395839880,4455,4455,4455,4455,0
20230626,173800,395839880,4455,4455,4455,4455,3166
20230626,173700,395839880,4455,4455,4455,4455,0
20230626,173600,395839880,4455,4455,4455,4455,0
20230626,173500,395839880,4455,4455,4455,4455,0
20230626,173400,395839880,4455,4455,4455,4455,0
20230626,173300,395839880,4455,4455,4455,4455,0
20230626,173200,395839880,4455,4455,4455,4455,0
20230626,173100,395839880,4455,4455,4455,4455,0
20230626,173000,395839880,4455,4455,4455,4455,0
20230626,172900,395839880,4455,4455,4455,4455,0
20230626,172800,395839880,4455,4455,4455,4455,0
20230626,172700,395839880,4455,4455,4455,4455,0
20230626,172600,395839880,4455,4455,4455,4455,0
20230626,172500,395839880,4455,4455,4455,4455,0
20230626,172400,395839880,4455,4455,4455,4455,0
20230626,172300,395839880,4455,4455,4455,4455,0
20230626,172200,395839880,4455,4455,4455,4455,0
20230626,172100,395839880,4455,4455,4455,4455,0
20230626,172000,395839880,4455,4455,4455,4455,0
20230626,171900,395839880,4455,4455,4455,4455,0
20230626,171800,395839880,4455,4455,4455,4455,0
20230626,171700,395839880,4455,4455,4455,4455,0
20230626,171600,395839880,4455,4455,4455,4455,0
20230626,171500,395839880,4455,4455,4455,4455,0
20230626,171400,395839880,4455,4455,4455,4455,0
20230626,171300,395839880,4455,4455,4455,4455,0
20230626,171200,395839880,4455,4455,4455,4455,0
20230626,171100,395839880,4455,4455,4455,4455,0
20230626,171000,395839880,4455,4455,4455,4455,0
20230626,170900,395839880,4455,4455,4455,4455,0
20230626,170800,395839880,4455,4455,4455,4455,3166
20230626,170700,395839880,4455,4455,4455,4455,0
20230626,170600,395839880,4455,4455,4455,4455,0
20230626,170500,395839880,4455,4455,4455,4455,0
20230626,170400,395839880,4455,4455,4455,4455,0
20230626,170300,395839880,4455,4455,4455,4455,0
20230626,170200,395839880,4455,4455,4455,4455,0
20230626,170100,395839880,4455,4455,4455,4455,0
20230626,170000,395839880,4455,4455,4455,4455,0
20230626,165900,395839880,4455,4455,4455,4455,0
20230626,165800,395839880,4455,4455,4455,4455,0
20230626,165700,395839880,4455,4455,4455,4455,0
20230626,165600,395839880,4455,4455,4455,4455,0
20230626,165500,395839880,4455,4455,4455,4455,0
20230626,165400,395839880,4455,4455,4455,4455,0
20230626,165300,395839880,4455,4455,4455,4455,0
20230626,165200,395839880,4455,4455,4455,4455,0
20230626,165100,395839880,4455,4455,4455,4455,0
20230626,165000,395839880,4455,4455,4455,4455,0
20230626,164900,395839880,4455,4455,4455,4455,0
20230626,164800,395839880,4455,4455,4455,4455,0
20230626,164700,395839880,4455,4455,4455,4455,0
20230626,164600,395839880,4455,4455,4455,4455,0
20230626,164500,395839880,4455,4455,4455,4455,0
20230626,164400,395839880,4455,4455,4455,4455,0
20230626,164300,395839880,4455,4455,4455,4455,0
20230626,164200,395839880,4455,4455,4455,4455,0
20230626,164100,395839880,4455,4455,4455,4455,0
20230626,164000,395839880,4455,4455,4455,4455,0
20230626,163900,395839880,4455,4455,4455,4455,0
20230626,163800,395839880,4455,4455,4455,4455,3166
20230626,163700,395839880,4455,4455,4455,4455,0
20230626,163600,395839880,4455,4455,4455,4455,0
20230626,163500,395839880,4455,4455,4455,4455,0
20230626,163400,395839880,4455,4455,4455,4455,0
20230626,163300,395839880,4455,4455,4455,4455,0
20230626,163200,395839880,4455,4455,4455,4455,0
20230626,163100,395839880,4455,4455,4455,4455,0
20230626,163000,395839880,4455,4455,4455,4455,0
20230626,162900,395839880,4455,4455,4455,4455,0
20230626,162800,395839880,4455,4455,4455,4455,0
20230626,162700,395839880,4455,4455,4455,4455,0
20230626,162600,395839880,4455,4455,4455,4455,0
20230626,162500,395839880,4455,4455,4455,4455,0
20230626,162400,395839880,4455,4455,4455,4455,0
20230626,162300,395839880,4455,4455,4455,4455,0
20230626,162200,395839880,4455,4455,4455,4455,0
20230626,162100,395839880,4455,4455,4455,4455,0
20230626,162000,395839880,4455,4455,4455,4455,0
20230626,161900,395839880,4455,4455,4455,4455,0
20230626,161800,395839880,4455,4455,4455,4455,0
20230626,161700,395839880,4455,4455,4455,4455,0
20230626,161600,395839880,4455,4455,4455,4455,0
20230626,161500,395839880,4455,4455,4455,4455,0
20230626,161400,395839880,4455,4455,4455,4455,0
20230626,161300,395839880,4455,4455,4455,4455,0
20230626,161200,395839880,4455,4455,4455,4455,0
20230626,161100,395839880,4455,4455,4455,4455,0
20230626,161000,395839880,4455,4455,4455,4455,0
20230626,160900,395839880,4455,4455,4455,4455,0
20230626,160800,395839880,4455,4455,4455,4455,3166
20230626,160700,395839880,4455,4455,4455,4455,0
20230626,160600,395839880,4455,4455,4455,4455,0
20230626,160500,395839880,4455,4455,4455,4455,0
20230626,160400,395839880,4455,4455,4455,4455,0
20230626,160300,395839880,4455,4455,4455,4455,0
20230626,160200,395839880,4455,4455,4455,4455,0
20230626,160100,395839880,4455,4455,4455,4455,0
20230626,160000,395839880,4455,4455,4455,4455,0
20230626,155900,395839880,4455,4455,4455,4455,0
20230626,155800,395839880,4455,4455,4455,4455,0
20230626,155700,395839880,4455,4455,4455,4455,0
20230626,155600,395839880,4455,4455,4455,4455,0
20230626,155500,395839880,4455,4455,4455,4455,0
20230626,155400,395839880,4455,4455,4455,4455,0
20230626,155300,395839880,4455,4455,4455,4455,0
20230626,155200,395839880,4455,4455,4455,4455,0
20230626,155100,395839880,4455,4455,4455,4455,0
20230626,155000,395839880,4455,4455,4455,4455,0
20230626,154900,395839880,4455,4455,4455,4455,0
20230626,154800,395839880,4455,4455,4455,4455,0
20230626,154700,395839880,4455,4455,4455,4455,0
20230626,154600,395839880,4455,4455,4455,4455,0
20230626,154500,395839880,4455,4455,4455,4455,0
20230626,154400,395839880,4455,4455,4455,4455,0
20230626,154300,395839880,4455,4455,4455,4455,0
20230626,154200,395839880,4455,4455,4455,4455,0
20230626,154100,395839880,4455,4455,4455,4455,0
20230626,154000,395839880,4455,4455,4455,4455,0
20230626,153900,395839880,4455,4455,4455,4455,0
20230626,153800,395839880,4455,4455,4455,4455,3166
20230626,153700,395839880,4455,4455,4455,4455,0
20230626,153600,395839880,4455,4455,4455,4455,0
20230626,153500,395839880,4455,4455,4455,4455,0
20230626,153400,395839880,4455,4455,4455,4455,0
20230626,153300,395839880,4455,4455,4455,4455,0
20230626,153200,395839880,4455,4455,4455,4455,0
20230626,153100,395839880,4455,4455,4455,4455,0
20230626,153000,395839880,4455,4455,4455,4455,3166
20230626,152900,381735350,4470,4470,4470,4470,0
20230626,152800,381735350,4470,4470,4470,4470,0
20230626,152700,381735350,4470,4470,4470,4470,0
20230626,152600,381735350,4470,4470,4470,4470,0
20230626,152500,381735350,4470,4470,4470,4470,0
20230626,152400,381735350,4470,4470,4470,4470,0
20230626,152300,381735350,4470,4470,4470,4470,0
20230626,152200,381735350,4470,4470,4470,4470,0
20230626,152100,381735350,4470,4470,4470,4470,0
20230626,152000,381735350,4470,4470,4470,4470,0
20230626,151900,381735350,4470,4455,4470,4455,290
20230626,151800,380443205,4470,4470,4470,4470,0
20230626,151700,380443205,4470,4455,4470,4455,2
20230626,151600,380434280,4455,4455,4455,4455,600
20230626,151500,377761280,4455,4455,4455,4455,168
20230626,151400,377012840,4450,4460,4460,4450,2000
20230626,151300,368102795,4465,4465,4465,4465,0
20230626,151200,368102795,4465,4465,4465,4465,0
20230626,151100,368102795,4465,4465,4465,4465,0
20230626,151000,368102795,4465,4465,4465,4465,55
20230626,150900,367857220,4465,4465,4465,4465,10
20230626,150800,367812570,4475,4475,4475,4475,0
20230626,150700,367812570,4475,4475,4475,4475,100
20230626,150600,367365070,4480,4470,4480,4455,1187
20230626,150500,362051400,4470,4470,4470,4450,1361
20230626,150400,355974175,4475,4475,4475,4475,0
20230626,150300,355974175,4475,4475,4475,4475,0
20230626,150200,355974175,4475,4475,4475,4470,276
20230626,150100,354739740,4475,4475,4475,4475,0
20230626,150000,354739740,4475,4475,4475,4475,699
20230626,145900,351611715,4485,4485,4485,4485,0
20230626,145800,351611715,4485,4485,4485,4485,1
20230626,145700,351607230,4480,4480,4480,4480,0
20230626,145600,351607230,4480,4485,4485,4480,3
20230626,145500,351593785,4490,4490,4490,4490,0
20230626,145400,351593785,4490,4490,4490,4490,0
20230626,145300,351593785,4490,4490,4490,4490,77
20230626,145200,351248055,4490,4480,4490,4465,2036
20230626,145100,342118940,4480,4480,4480,4480,400
20230626,145000,340326940,4480,4470,4480,4470,1674
20230626,144900,332828200,4465,4465,4465,4465,160
20230626,144800,332113800,4465,4465,4465,4465,0
20230626,144700,332113800,4465,4455,4465,4455,2
20230626,144600,332104880,4455,4455,4455,4455,0
20230626,144500,332104880,4455,4455,4455,4455,220
20230626,144400,331124780,4455,4455,4455,4455,0
20230626,144300,331124780,4455,4455,4455,4455,73
20230626,144200,330799565,4450,4450,4450,4450,400
20230626,144100,329019565,4445,4445,4445,4445,0
20230626,144000,329019565,4445,4465,4465,4445,1171
20230626,143900,323806355,4465,4465,4465,4465,0
20230626,143800,323806355,4465,4465,4465,4465,0
20230626,143700,323806355,4465,4465,4465,4465,0
20230626,143600,323806355,4465,4465,4465,4465,1
20230626,143500,323801890,4465,4465,4465,4465,0
20230626,143400,323801890,4465,4465,4465,4465,31
20230626,143300,323663475,4460,4465,4465,4460,81
20230626,143200,323302025,4470,4470,4470,4470,0
20230626,143100,323302025,4470,4470,4470,4470,0
20230626,143000,323302025,4470,4470,4470,4470,0
20230626,142900,323302025,4470,4470,4470,4470,68
20230626,142800,322998065,4470,4465,4470,4465,137
20230626,142700,322386030,4465,4465,4465,4465,0
20230626,142600,322386030,4465,4465,4465,4465,0
20230626,142500,322386030,4465,4465,4465,4465,110
20230626,142400,321894880,4465,4465,4465,4465,500
20230626,142300,319662380,4470,4470,4470,4470,0
20230626,142200,319662380,4470,4470,4470,4470,155
20230626,142100,318969530,4470,4470,4470,4470,0
20230626,142000,318969530,4470,4470,4470,4470,0
20230626,141900,318969530,4470,4470,4480,4470,2060
20230626,141800,309742705,4470,4465,4470,4465,1001
20230626,141700,305273235,4470,4470,4470,4470,5
20230626,141600,305250885,4470,4470,4470,4470,274
20230626,141500,304026105,4475,4475,4475,4475,0
20230626,141400,304026105,4475,4475,4475,4475,0
20230626,141300,304026105,4475,4475,4475,4475,0
20230626,141200,304026105,4475,4475,4475,4475,4
20230626,141100,304008205,4475,4475,4475,4475,0
20230626,141000,304008205,4475,4475,4475,4475,0
20230626,140900,304008205,4475,4475,4475,4475,179
20230626,140800,303207180,4475,4475,4475,4475,50
20230626,140700,302983430,4480,4480,4480,4480,3
20230626,140600,302969990,4475,4475,4475,4475,15
20230626,140500,302902865,4480,4480,4480,4480,0
20230626,140400,302902865,4480,4480,4480,4480,0
20230626,140300,302902865,4480,4480,4480,4480,6
20230626,140200,302875985,4480,4480,4480,4480,0
20230626,140100,302875985,4480,4480,4480,4480,0
20230626,140000,302875985,4480,4480,4480,4480,100
20230626,135900,302427985,4485,4485,4485,4485,0
20230626,135800,302427985,4485,4485,4485,4485,10
20230626,135700,302383135,4485,4485,4485,4485,0
20230626,135600,302383135,4485,4485,4485,4485,7
20230626,135500,302351740,4480,4480,4480,4480,37
20230626,135400,302185980,4480,4480,4480,4480,0
20230626,135300,302185980,4480,4480,4480,4480,20
20230626,135200,302096380,4475,4475,4475,4475,0
20230626,135100,302096380,4475,4475,4475,4475,0
20230626,135000,302096380,4475,4475,4475,4475,0
20230626,134900,302096380,4475,4475,4475,4475,54
20230626,134800,301854730,4475,4475,4475,4475,0
20230626,134700,301854730,4475,4475,4475,4475,270
20230626,134600,300646480,4470,4470,4470,4470,135
20230626,134500,300043030,4475,4480,4480,4475,100
20230626,134400,299595495,4480,4480,4480,4480,40
20230626,134300,299416295,4480,4480,4480,4480,71
20230626,134200,299098215,4480,4480,4480,4480,0
20230626,134100,299098215,4480,4480,4480,4480,0
20230626,134000,299098215,4480,4480,4480,4480,62
20230626,133900,298820455,4480,4480,4480,4480,192
20230626,133800,297960295,4480,4480,4480,4480,994
20230626,133700,293507175,4480,4480,4480,4480,611
20230626,133600,290769895,4480,4480,4480,4480,0
20230626,133500,290769895,4480,4480,4480,4480,31
20230626,133400,290631015,4480,4480,4480,4480,0
20230626,133300,290631015,4480,4480,4480,4480,0
20230626,133200,290631015,4480,4480,4480,4480,21
20230626,133100,290536935,4480,4480,4480,4480,491
20230626,133000,288337255,4480,4480,4480,4480,201
20230626,132900,287436775,4480,4475,4480,4475,617
20230626,132800,284672680,4485,4485,4485,4485,0
20230626,132700,284672680,4485,4485,4485,4485,0
20230626,132600,284672680,4485,4485,4485,4485,0
20230626,132500,284672680,4485,4485,4485,4485,0
20230626,132400,284672680,4485,4485,4485,4485,0
20230626,132300,284672680,4485,4485,4485,4485,1
20230626,132200,284668195,4480,4480,4480,4480,95
20230626,132100,284242595,4480,4480,4480,4480,5
20230626,132000,284220195,4480,4480,4480,4480,0
20230626,131900,284220195,4480,4480,4480,4480,500
20230626,131800,281980195,4480,4480,4480,4480,0
20230626,131700,281980195,4480,4480,4480,4480,0
20230626,131600,281980195,4480,4480,4480,4480,0
20230626,131500,281980195,4480,4480,4480,4480,0
20230626,131400,281980195,4480,4480,4480,4480,3
20230626,131300,281966755,4480,4480,4480,4480,1
20230626,131200,281962275,4475,4480,4480,4470,30
20230626,131100,281828160,4475,4475,4475,4475,481
20230626,131000,279675685,4480,4480,4480,4480,0
20230626,130900,279675685,4480,4480,4480,4480,0
20230626,130800,279675685,4480,4480,4480,4480,10
20230626,130700,279630885,4485,4485,4485,4485,0
20230626,130600,279630885,4485,4485,4485,4485,1
20230626,130500,279626400,4480,4480,4480,4480,13
20230626,130400,279568160,4480,4480,4480,4480,0
20230626,130300,279568160,4480,4480,4480,4480,68
20230626,130200,279263520,4475,4475,4475,4475,1
20230626,130100,279259045,4485,4485,4485,4485,48
20230626,130000,279043765,4485,4485,4485,4485,1
20230626,125900,279039280,4480,4480,4480,4480,2881
20230626,125800,266132400,4475,4475,4475,4475,0
20230626,125700,266132400,4475,4475,4475,4475,24
20230626,125600,266025000,4475,4475,4475,4475,1
20230626,125500,266020525,4475,4475,4475,4475,25
20230626,125400,265908650,4475,4475,4475,4475,0
20230626,125300,265908650,4475,4470,4475,4470,200
20230626,125200,265013955,4470,4470,4470,4470,70
20230626,125100,264701055,4470,4470,4470,4470,130
20230626,125000,264119955,4470,4465,4470,4465,400
20230626,124900,262333455,4470,4470,4470,4470,59
20230626,124800,262069725,4475,4475,4475,4475,501
20230626,124700,259827750,4475,4475,4475,4475,0
20230626,124600,259827750,4475,4475,4475,4475,0
20230626,124500,259827750,4475,4475,4475,4475,0
20230626,124400,259827750,4475,4475,4475,4475,0
20230626,124300,259827750,4475,4475,4475,4475,0
20230626,124200,259827750,4475,4475,4475,4475,1
20230626,124100,259823275,4475,4475,4475,4475,0
20230626,124000,259823275,4475,4475,4475,4475,0
20230626,123900,259823275,4475,4475,4475,4475,0
20230626,123800,259823275,4475,4475,4475,4475,0
20230626,123700,259823275,4475,4475,4475,4475,1
20230626,123600,259818800,4475,4475,4475,4475,0
20230626,123500,259818800,4475,4475,4475,4475,0
20230626,123400,259818800,4475,4475,4475,4475,0
20230626,123300,259818800,4475,4475,4475,4475,0
20230626,123200,259818800,4475,4475,4475,4475,0
20230626,123100,259818800,4475,4475,4475,4475,0
20230626,123000,259818800,4475,4475,4475,4475,1
20230626,122900,259814325,4470,4470,4470,4470,0
20230626,122800,259814325,4470,4470,4470,4470,1
20230626,122700,259809855,4470,4470,4470,4470,0
20230626,122600,259809855,4470,4470,4470,4470,0
20230626,122500,259809855,4470,4470,4470,4470,0
20230626,122400,259809855,4470,4470,4470,4470,0
20230626,122300,259809855,4470,4470,4470,4470,0
20230626,122200,259809855,4470,4470,4470,4470,116
20230626,122100,259291335,4475,4475,4475,4475,5
20230626,122000,259268960,4475,4475,4475,4475,0
20230626,121900,259268960,4475,4475,4475,4475,64
20230626,121800,258982560,4475,4475,4475,4475,0
20230626,121700,258982560,4475,4475,4475,4475,0
20230626,121600,258982560,4475,4475,4475,4475,0
20230626,121500,258982560,4475,4475,4475,4475,0
20230626,121400,258982560,4475,4475,4475,4475,0
20230626,121300,258982560,4475,4475,4475,4475,0
20230626,121200,258982560,4475,4475,4475,4475,0
20230626,121100,258982560,4475,4475,4475,4475,0
20230626,121000,258982560,4475,4470,4475,4470,1249
20230626,120900,253398475,4465,4465,4465,4465,0
20230626,120800,253398475,4465,4465,4465,4465,0
20230626,120700,253398475,4465,4465,4465,4465,0
20230626,120600,253398475,4465,4465,4465,4465,223
20230626,120500,252402780,4470,4470,4470,4470,0
20230626,120400,252402780,4470,4470,4470,4470,0
20230626,120300,252402780,4470,4470,4470,4470,0
20230626,120200,252402780,4470,4470,4470,4470,0
20230626,120100,252402780,4470,4470,4470,4470,0
20230626,120000,252402780,4470,4470,4470,4470,0
20230626,115900,252402780,4470,4470,4470,4470,0
20230626,115800,252402780,4470,4470,4470,4470,0
20230626,115700,252402780,4470,4470,4470,4470,0
20230626,115600,252402780,4470,4470,4470,4470,0
20230626,115500,252402780,4470,4470,4470,4470,0
20230626,115400,252402780,4470,4470,4470,4465,11
20230626,115300,252353625,4465,4465,4465,4465,0
20230626,115200,252353625,4465,4465,4465,4465,0
20230626,115100,252353625,4465,4465,4465,4465,93
20230626,115000,251938380,4475,4475,4475,4475,0
20230626,114900,251938380,4475,4475,4475,4475,1
20230626,114800,251933905,4470,4470,4470,4470,0
20230626,114700,251933905,4470,4470,4470,4470,0
20230626,114600,251933905,4470,4470,4470,4470,174
20230626,114500,251156125,4470,4470,4470,4470,5
20230626,114400,251133775,4470,4470,4470,4470,10
20230626,114300,251089075,4475,4475,4475,4475,0
20230626,114200,251089075,4475,4475,4475,4475,0
20230626,114100,251089075,4475,4475,4475,4475,0
20230626,114000,251089075,4475,4475,4475,4475,5
20230626,113900,251066700,4475,4475,4475,4475,0
20230626,113800,251066700,4475,4475,4475,4475,1
20230626,113700,251062225,4475,4475,4475,4475,1
20230626,113600,251057750,4465,4465,4465,4465,0
20230626,113500,251057750,4465,4465,4465,4465,20
20230626,113400,250968450,4475,4475,4475,4475,0
20230626,113300,250968450,4475,4475,4475,4475,0
20230626,113200,250968450,4475,4475,4475,4475,0
20230626,113100,250968450,4475,4475,4475,4475,0
20230626,113000,250968450,4475,4475,4475,4475,1
20230626,112900,250963975,4470,4470,4470,4470,0
20230626,112800,250963975,4470,4470,4470,4470,0
20230626,112700,250963975,4470,4470,4470,4470,0
20230626,112600,250963975,4470,4470,4470,4470,54
20230626,112500,250722595,4470,4470,4470,4470,0
20230626,112400,250722595,4470,4470,4470,4470,0
20230626,112300,250722595,4470,4470,4470,4470,0
20230626,112200,250722595,4470,4470,4470,4470,50
20230626,112100,250499095,4470,4470,4470,4470,0
20230626,112000,250499095,4470,4470,4470,4470,0
20230626,111900,250499095,4470,4470,4470,4470,35
20230626,111800,250342645,4470,4470,4470,4470,64
20230626,111700,250056565,4470,4470,4470,4470,0
20230626,111600,250056565,4470,4470,4470,4470,155
20230626,111500,249363715,4470,4470,4470,4470,0
20230626,111400,249363715,4470,4470,4470,4470,345
20230626,111300,247821565,4470,4470,4470,4470,100
20230626,111200,247374565,4470,4470,4470,4470,0
20230626,111100,247374565,4470,4470,4470,4470,0
20230626,111000,247374565,4470,4470,4470,4470,0
20230626,110900,247374565,4470,4470,4470,4470,14
20230626,110800,247311985,4475,4475,4475,4475,1
20230626,110700,247307510,4470,4470,4470,4470,0
20230626,110600,247307510,4470,4470,4470,4470,0
20230626,110500,247307510,4470,4470,4470,4470,19
20230626,110400,247222580,4475,4470,4475,4470,107
20230626,110300,246744285,4480,4480,4480,4480,70
20230626,110200,246430685,4480,4475,4480,4475,211
20230626,110100,245486405,4475,4475,4475,4475,3
20230626,110000,245472980,4475,4475,4480,4475,225
20230626,105900,244465620,4475,4475,4475,4475,0
20230626,105800,244465620,4475,4475,4475,4475,108
20230626,105700,243982320,4475,4475,4475,4475,72
20230626,105600,243660120,4475,4475,4475,4475,0
20230626,105500,243660120,4475,4470,4475,4470,9
20230626,105400,243619855,4470,4470,4470,4470,936
20230626,105300,239435935,4465,4460,4465,4460,51
20230626,105200,239208355,4475,4480,4480,4475,14
20230626,105100,239145680,4480,4475,4480,4475,19
20230626,105000,239060630,4480,4480,4480,4475,53
20230626,104900,238823445,4475,4480,4480,4475,301
20230626,104800,237475285,4480,4475,4480,4455,3419
20230626,104700,222217415,4480,4480,4480,4475,1199
20230626,104600,216849305,4480,4480,4480,4465,1010
20230626,104500,212336500,4475,4475,4475,4475,500
20230626,104400,210099000,4475,4475,4475,4475,14
20230626,104300,210036350,4475,4475,4475,4475,48
20230626,104200,209821550,4475,4475,4475,4475,700
20230626,104100,206689050,4475,4480,4480,4475,748
20230626,104000,203341510,4480,4475,4480,4475,3247
20230626,103900,188811105,4475,4475,4475,4475,135
20230626,103800,188206980,4475,4475,4475,4475,135
20230626,103700,187602855,4475,4475,4475,4475,200
20230626,103600,186707855,4475,4475,4475,4475,0
20230626,103500,186707855,4475,4475,4475,4475,0
20230626,103400,186707855,4475,4475,4475,4475,0
20230626,103300,186707855,4475,4475,4475,4475,135
20230626,103200,186103730,4475,4475,4475,4475,0
20230626,103100,186103730,4475,4475,4475,4475,0
20230626,103000,186103730,4475,4475,4475,4475,0
20230626,102900,186103730,4475,4470,4475,4470,94
20230626,102800,185683545,4475,4475,4475,4475,100
20230626,102700,185236045,4475,4475,4475,4475,0
20230626,102600,185236045,4475,4475,4475,4475,16
20230626,102500,185164445,4475,4475,4475,4475,39
20230626,102400,184989920,4475,4475,4475,4475,300
20230626,102300,183647420,4480,4480,4480,4480,0
20230626,102200,183647420,4480,4480,4480,4480,500
20230626,102100,181407420,4480,4480,4480,4480,51
20230626,102000,181178940,4480,4475,4485,4475,5749
20230626,101900,155419150,4475,4470,4475,4470,1324
20230626,101800,149500825,4465,4465,4465,4465,10
20230626,101700,149456175,4465,4465,4465,4465,16
20230626,101600,149384735,4465,4465,4465,4465,189
20230626,101500,148540850,4465,4465,4465,4465,2
20230626,101400,148531920,4460,4460,4460,4460,307
20230626,101300,147162700,4460,4460,4460,4460,101
20230626,101200,146712240,4460,4460,4460,4460,0
20230626,101100,146712240,4460,4460,4460,4460,10
20230626,101000,146667640,4465,4465,4465,4465,0
20230626,100900,146667640,4465,4465,4465,4465,1
20230626,100800,146663175,4460,4460,4460,4460,0
20230626,100700,146663175,4460,4460,4460,4460,0
20230626,100600,146663175,4460,4460,4460,4460,0
20230626,100500,146663175,4460,4460,4460,4460,0
20230626,100400,146663175,4460,4460,4460,4460,0
20230626,100300,146663175,4460,4465,4465,4460,139
20230626,100200,146042560,4465,4465,4465,4465,0
20230626,100100,146042560,4465,4465,4465,4465,0
20230626,100000,146042560,4465,4465,4465,4465,678
20230626,095900,143015290,4470,4470,4470,4470,112
20230626,095800,142514650,4465,4465,4465,4465,23
20230626,095700,142411955,4470,4470,4470,4470,0
20230626,095600,142411955,4470,4470,4470,4470,135
20230626,095500,141808505,4470,4465,4470,4465,1642
20230626,095400,134470470,4470,4470,4470,4470,0
20230626,095300,134470470,4470,4465,4470,4465,368
20230626,095200,132825660,4470,4465,4470,4465,142
20230626,095100,132190970,4470,4465,4470,4465,128
20230626,095000,131619200,4460,4470,4470,4460,354
20230626,094900,130036870,4475,4450,4475,4450,1766
20230626,094800,122155955,4450,4445,4450,4445,1255
20230626,094700,116572040,4450,4450,4450,4450,108
20230626,094600,116091440,4450,4435,4455,4435,3344
20230626,094500,101255910,4435,4435,4435,4435,199
20230626,094400,100373345,4435,4435,4435,4435,469
20230626,094300,98293330,4440,4440,4440,4440,305
20230626,094200,96939130,4440,4435,4440,4435,420
20230626,094100,95076415,4435,4435,4435,4435,333
20230626,094000,93599560,4435,4435,4435,4435,82
20230626,093900,93235890,4430,4425,4430,4425,115
20230626,093800,92726725,4430,4430,4430,4430,0
20230626,093700,92726725,4430,4430,4430,4430,9
20230626,093600,92686855,4430,4430,4430,4430,1
20230626,093500,92682425,4430,4430,4430,4430,25
20230626,093400,92571675,4435,4435,4435,4430,27
20230626,093300,92452055,4435,4430,4435,4430,1018
20230626,093200,87942300,4430,4425,4430,4425,158
20230626,093100,87242860,4430,4430,4430,4430,1
20230626,093000,87238430,4430,4430,4430,4430,84
20230626,092900,86866310,4425,4425,4430,4425,557
20230626,092800,84400985,4425,4425,4425,4425,60
20230626,092700,84135485,4430,4430,4430,4430,10
20230626,092600,84091185,4430,4430,4430,4430,71
20230626,092500,83776655,4430,4430,4430,4430,72
20230626,092400,83457695,4435,4425,4440,4425,1100
20230626,092300,78580455,4425,4420,4425,4415,825
20230626,092200,74933765,4415,4415,4415,4415,64
20230626,092100,74651205,4420,4420,4420,4420,0
20230626,092000,74651205,4420,4415,4420,4415,495
20230626,091900,72464280,4415,4415,4415,4415,15
20230626,091800,72398055,4415,4415,4415,4415,118
20230626,091700,71877085,4415,4415,4415,4415,2
20230626,091600,71868255,4410,4415,4415,4410,1068
20230626,091500,67157840,4410,4410,4410,4410,1
20230626,091400,67153430,4410,4405,4410,4405,534
20230626,091300,64799760,4400,4400,4405,4400,170
20230626,091200,64051570,4405,4405,4405,4405,616
20230626,091100,61338090,4405,4415,4415,4405,1684
20230626,091000,53918565,4420,4420,4420,4410,1022
20230626,090900,49406180,4425,4420,4425,4420,237
20230626,090800,48358635,4425,4420,4425,4420,1481
20230626,090700,41812440,4415,4420,4420,4415,148
20230626,090600,41158435,4420,4420,4420,4420,8
20230626,090500,41123075,4420,4425,4425,4415,3259
20230626,090400,26723170,4430,4430,4430,4425,286
20230626,090300,25456485,4420,4425,4425,4420,388
20230626,090200,23741370,4425,4440,4440,4425,1799
20230626,090100,15773705,4440,4440,4500,4430,1979
20230626,090000,6943335,4435,4415,4435,4415,569