KissMeData/001470/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,202000,59684211915,2650,2650,2650,2650,235509
20230615,201900,59684211915,2650,2650,2650,2650,0
20230615,201800,59684211915,2650,2650,2650,2650,0
20230615,201700,59684211915,2650,2650,2650,2650,0
20230615,201600,59684211915,2650,2650,2650,2650,0
20230615,201500,59684211915,2650,2650,2650,2650,0
20230615,201400,59684211915,2650,2650,2650,2650,0
20230615,201300,59684211915,2650,2650,2650,2650,0
20230615,201200,59684211915,2650,2650,2650,2650,0
20230615,201100,59684211915,2650,2650,2650,2650,0
20230615,201000,59684211915,2650,2650,2650,2650,0
20230615,200900,59684211915,2650,2650,2650,2650,0
20230615,200800,59684211915,2650,2650,2650,2650,0
20230615,200700,59684211915,2650,2650,2650,2650,0
20230615,200600,59684211915,2650,2650,2650,2650,0
20230615,200500,59684211915,2650,2650,2650,2650,0
20230615,200400,59684211915,2650,2650,2650,2650,0
20230615,200300,59684211915,2650,2650,2650,2650,0
20230615,200200,59684211915,2650,2650,2650,2650,0
20230615,200100,59684211915,2650,2650,2650,2650,0
20230615,200000,59684211915,2650,2650,2650,2650,0
20230615,195900,59684211915,2650,2650,2650,2650,0
20230615,195800,59684211915,2650,2650,2650,2650,0
20230615,195700,59684211915,2650,2650,2650,2650,0
20230615,195600,59684211915,2650,2650,2650,2650,0
20230615,195500,59684211915,2650,2650,2650,2650,0
20230615,195400,59684211915,2650,2650,2650,2650,0
20230615,195300,59684211915,2650,2650,2650,2650,0
20230615,195200,59684211915,2650,2650,2650,2650,0
20230615,195100,59684211915,2650,2650,2650,2650,0
20230615,195000,59684211915,2650,2650,2650,2650,235509
20230615,194900,59684211915,2650,2650,2650,2650,0
20230615,194800,59684211915,2650,2650,2650,2650,0
20230615,194700,59684211915,2650,2650,2650,2650,0
20230615,194600,59684211915,2650,2650,2650,2650,0
20230615,194500,59684211915,2650,2650,2650,2650,0
20230615,194400,59684211915,2650,2650,2650,2650,0
20230615,194300,59684211915,2650,2650,2650,2650,0
20230615,194200,59684211915,2650,2650,2650,2650,0
20230615,194100,59684211915,2650,2650,2650,2650,0
20230615,194000,59684211915,2650,2650,2650,2650,0
20230615,193900,59684211915,2650,2650,2650,2650,0
20230615,193800,59684211915,2650,2650,2650,2650,0
20230615,193700,59684211915,2650,2650,2650,2650,0
20230615,193600,59684211915,2650,2650,2650,2650,0
20230615,193500,59684211915,2650,2650,2650,2650,0
20230615,193400,59684211915,2650,2650,2650,2650,0
20230615,193300,59684211915,2650,2650,2650,2650,0
20230615,193200,59684211915,2650,2650,2650,2650,0
20230615,193100,59684211915,2650,2650,2650,2650,0
20230615,193000,59684211915,2650,2650,2650,2650,0
20230615,192900,59684211915,2650,2650,2650,2650,0
20230615,192800,59684211915,2650,2650,2650,2650,0
20230615,192700,59684211915,2650,2650,2650,2650,0
20230615,192600,59684211915,2650,2650,2650,2650,0
20230615,192500,59684211915,2650,2650,2650,2650,0
20230615,192400,59684211915,2650,2650,2650,2650,0
20230615,192300,59684211915,2650,2650,2650,2650,0
20230615,192200,59684211915,2650,2650,2650,2650,0
20230615,192100,59684211915,2650,2650,2650,2650,0
20230615,192000,59684211915,2650,2650,2650,2650,235509
20230615,191900,59684211915,2650,2650,2650,2650,0
20230615,191800,59684211915,2650,2650,2650,2650,0
20230615,191700,59684211915,2650,2650,2650,2650,0
20230615,191600,59684211915,2650,2650,2650,2650,0
20230615,191500,59684211915,2650,2650,2650,2650,0
20230615,191400,59684211915,2650,2650,2650,2650,0
20230615,191300,59684211915,2650,2650,2650,2650,0
20230615,191200,59684211915,2650,2650,2650,2650,0
20230615,191100,59684211915,2650,2650,2650,2650,0
20230615,191000,59684211915,2650,2650,2650,2650,0
20230615,190900,59684211915,2650,2650,2650,2650,0
20230615,190800,59684211915,2650,2650,2650,2650,0
20230615,190700,59684211915,2650,2650,2650,2650,0
20230615,190600,59684211915,2650,2650,2650,2650,0
20230615,190500,59684211915,2650,2650,2650,2650,0
20230615,190400,59684211915,2650,2650,2650,2650,0
20230615,190300,59684211915,2650,2650,2650,2650,0
20230615,190200,59684211915,2650,2650,2650,2650,0
20230615,190100,59684211915,2650,2650,2650,2650,0
20230615,190000,59684211915,2650,2650,2650,2650,0
20230615,185900,59684211915,2650,2650,2650,2650,0
20230615,185800,59684211915,2650,2650,2650,2650,0
20230615,185700,59684211915,2650,2650,2650,2650,0
20230615,185600,59684211915,2650,2650,2650,2650,0
20230615,185500,59684211915,2650,2650,2650,2650,0
20230615,185400,59684211915,2650,2650,2650,2650,0
20230615,185300,59684211915,2650,2650,2650,2650,0
20230615,185200,59684211915,2650,2650,2650,2650,0
20230615,185100,59684211915,2650,2650,2650,2650,0
20230615,185000,59684211915,2650,2650,2650,2650,235509
20230615,184900,59684211915,2650,2650,2650,2650,0
20230615,184800,59684211915,2650,2650,2650,2650,0
20230615,184700,59684211915,2650,2650,2650,2650,0
20230615,184600,59684211915,2650,2650,2650,2650,0
20230615,184500,59684211915,2650,2650,2650,2650,0
20230615,184400,59684211915,2650,2650,2650,2650,0
20230615,184300,59684211915,2650,2650,2650,2650,0
20230615,184200,59684211915,2650,2650,2650,2650,0
20230615,184100,59684211915,2650,2650,2650,2650,0
20230615,184000,59684211915,2650,2650,2650,2650,0
20230615,183900,59684211915,2650,2650,2650,2650,0
20230615,183800,59684211915,2650,2650,2650,2650,0
20230615,183700,59684211915,2650,2650,2650,2650,0
20230615,183600,59684211915,2650,2650,2650,2650,0
20230615,183500,59684211915,2650,2650,2650,2650,0
20230615,183400,59684211915,2650,2650,2650,2650,0
20230615,183300,59684211915,2650,2650,2650,2650,0
20230615,183200,59684211915,2650,2650,2650,2650,0
20230615,183100,59684211915,2650,2650,2650,2650,0
20230615,183000,59684211915,2650,2650,2650,2650,0
20230615,182900,59684211915,2650,2650,2650,2650,0
20230615,182800,59684211915,2650,2650,2650,2650,0
20230615,182700,59684211915,2650,2650,2650,2650,0
20230615,182600,59684211915,2650,2650,2650,2650,0
20230615,182500,59684211915,2650,2650,2650,2650,0
20230615,182400,59684211915,2650,2650,2650,2650,0
20230615,182300,59684211915,2650,2650,2650,2650,0
20230615,182200,59684211915,2650,2650,2650,2650,0
20230615,182100,59684211915,2650,2650,2650,2650,0
20230615,182000,59684211915,2650,2650,2650,2650,235509
20230615,181900,59684211915,2650,2650,2650,2650,0
20230615,181800,59684211915,2650,2650,2650,2650,0
20230615,181700,59684211915,2650,2650,2650,2650,0
20230615,181600,59684211915,2650,2650,2650,2650,0
20230615,181500,59684211915,2650,2650,2650,2650,0
20230615,181400,59684211915,2650,2650,2650,2650,0
20230615,181300,59684211915,2650,2650,2650,2650,0
20230615,181200,59684211915,2650,2650,2650,2650,0
20230615,181100,59684211915,2650,2650,2650,2650,0
20230615,181000,59684211915,2650,2650,2650,2650,0
20230615,180900,59684211915,2650,2650,2650,2650,0
20230615,180800,59684211915,2650,2650,2650,2650,0
20230615,180700,59684211915,2650,2650,2650,2650,0
20230615,180600,59684211915,2650,2650,2650,2650,0
20230615,180500,59684211915,2650,2650,2650,2650,0
20230615,180400,59684211915,2650,2650,2650,2650,0
20230615,180300,59684211915,2650,2650,2650,2650,0
20230615,180200,59684211915,2650,2650,2650,2650,0
20230615,180100,59684211915,2650,2650,2650,2650,0
20230615,180000,59684211915,2650,2650,2650,2650,0
20230615,175900,59684211915,2650,2650,2650,2650,0
20230615,175800,59684211915,2650,2650,2650,2650,0
20230615,175700,59684211915,2650,2650,2650,2650,0
20230615,175600,59684211915,2650,2650,2650,2650,0
20230615,175500,59684211915,2650,2650,2650,2650,0
20230615,175400,59684211915,2650,2650,2650,2650,0
20230615,175300,59684211915,2650,2650,2650,2650,0
20230615,175200,59684211915,2650,2650,2650,2650,0
20230615,175100,59684211915,2650,2650,2650,2650,0
20230615,175000,59684211915,2650,2650,2650,2650,235509
20230615,174900,59684211915,2650,2650,2650,2650,0
20230615,174800,59684211915,2650,2650,2650,2650,0
20230615,174700,59684211915,2650,2650,2650,2650,0
20230615,174600,59684211915,2650,2650,2650,2650,0
20230615,174500,59684211915,2650,2650,2650,2650,0
20230615,174400,59684211915,2650,2650,2650,2650,0
20230615,174300,59684211915,2650,2650,2650,2650,0
20230615,174200,59684211915,2650,2650,2650,2650,0
20230615,174100,59684211915,2650,2650,2650,2650,0
20230615,174000,59684211915,2650,2650,2650,2650,0
20230615,173900,59684211915,2650,2650,2650,2650,0
20230615,173800,59684211915,2650,2650,2650,2650,0
20230615,173700,59684211915,2650,2650,2650,2650,0
20230615,173600,59684211915,2650,2650,2650,2650,0
20230615,173500,59684211915,2650,2650,2650,2650,0
20230615,173400,59684211915,2650,2650,2650,2650,0
20230615,173300,59684211915,2650,2650,2650,2650,0
20230615,173200,59684211915,2650,2650,2650,2650,0
20230615,173100,59684211915,2650,2650,2650,2650,0
20230615,173000,59684211915,2650,2650,2650,2650,0
20230615,172900,59684211915,2650,2650,2650,2650,0
20230615,172800,59684211915,2650,2650,2650,2650,0
20230615,172700,59684211915,2650,2650,2650,2650,0
20230615,172600,59684211915,2650,2650,2650,2650,0
20230615,172500,59684211915,2650,2650,2650,2650,0
20230615,172400,59684211915,2650,2650,2650,2650,0
20230615,172300,59684211915,2650,2650,2650,2650,0
20230615,172200,59684211915,2650,2650,2650,2650,0
20230615,172100,59684211915,2650,2650,2650,2650,0
20230615,172000,59684211915,2650,2650,2650,2650,235509
20230615,171900,59684211915,2650,2650,2650,2650,0
20230615,171800,59684211915,2650,2650,2650,2650,0
20230615,171700,59684211915,2650,2650,2650,2650,0
20230615,171600,59684211915,2650,2650,2650,2650,0
20230615,171500,59684211915,2650,2650,2650,2650,0
20230615,171400,59684211915,2650,2650,2650,2650,0
20230615,171300,59684211915,2650,2650,2650,2650,0
20230615,171200,59684211915,2650,2650,2650,2650,0
20230615,171100,59684211915,2650,2650,2650,2650,0
20230615,171000,59684211915,2650,2650,2650,2650,0
20230615,170900,59684211915,2650,2650,2650,2650,0
20230615,170800,59684211915,2650,2650,2650,2650,0
20230615,170700,59684211915,2650,2650,2650,2650,0
20230615,170600,59684211915,2650,2650,2650,2650,0
20230615,170500,59684211915,2650,2650,2650,2650,0
20230615,170400,59684211915,2650,2650,2650,2650,0
20230615,170300,59684211915,2650,2650,2650,2650,0
20230615,170200,59684211915,2650,2650,2650,2650,0
20230615,170100,59684211915,2650,2650,2650,2650,0
20230615,170000,59684211915,2650,2650,2650,2650,0
20230615,165900,59684211915,2650,2650,2650,2650,0
20230615,165800,59684211915,2650,2650,2650,2650,0
20230615,165700,59684211915,2650,2650,2650,2650,0
20230615,165600,59684211915,2650,2650,2650,2650,0
20230615,165500,59684211915,2650,2650,2650,2650,0
20230615,165400,59684211915,2650,2650,2650,2650,0
20230615,165300,59684211915,2650,2650,2650,2650,0
20230615,165200,59684211915,2650,2650,2650,2650,0
20230615,165100,59684211915,2650,2650,2650,2650,0
20230615,165000,59684211915,2650,2650,2650,2650,235509
20230615,164900,59684211915,2650,2650,2650,2650,0
20230615,164800,59684211915,2650,2650,2650,2650,0
20230615,164700,59684211915,2650,2650,2650,2650,0
20230615,164600,59684211915,2650,2650,2650,2650,0
20230615,164500,59684211915,2650,2650,2650,2650,0
20230615,164400,59684211915,2650,2650,2650,2650,0
20230615,164300,59684211915,2650,2650,2650,2650,0
20230615,164200,59684211915,2650,2650,2650,2650,0
20230615,164100,59684211915,2650,2650,2650,2650,0
20230615,164000,59684211915,2650,2650,2650,2650,0
20230615,163900,59684211915,2650,2650,2650,2650,0
20230615,163800,59684211915,2650,2650,2650,2650,0
20230615,163700,59684211915,2650,2650,2650,2650,0
20230615,163600,59684211915,2650,2650,2650,2650,0
20230615,163500,59684211915,2650,2650,2650,2650,0
20230615,163400,59684211915,2650,2650,2650,2650,0
20230615,163300,59684211915,2650,2650,2650,2650,0
20230615,163200,59684211915,2650,2650,2650,2650,0
20230615,163100,59684211915,2650,2650,2650,2650,0
20230615,163000,59684211915,2650,2650,2650,2650,0
20230615,162900,59684211915,2650,2650,2650,2650,0
20230615,162800,59684211915,2650,2650,2650,2650,0
20230615,162700,59684211915,2650,2650,2650,2650,0
20230615,162600,59684211915,2650,2650,2650,2650,0
20230615,162500,59684211915,2650,2650,2650,2650,0
20230615,162400,59684211915,2650,2650,2650,2650,0
20230615,162300,59684211915,2650,2650,2650,2650,0
20230615,162200,59684211915,2650,2650,2650,2650,0
20230615,162100,59684211915,2650,2650,2650,2650,0
20230615,162000,59684211915,2650,2650,2650,2650,235509
20230615,161900,59684211915,2650,2650,2650,2650,0
20230615,161800,59684211915,2650,2650,2650,2650,0
20230615,161700,59684211915,2650,2650,2650,2650,0
20230615,161600,59684211915,2650,2650,2650,2650,0
20230615,161500,59684211915,2650,2650,2650,2650,0
20230615,161400,59684211915,2650,2650,2650,2650,0
20230615,161300,59684211915,2650,2650,2650,2650,0
20230615,161200,59684211915,2650,2650,2650,2650,0
20230615,161100,59684211915,2650,2650,2650,2650,0
20230615,161000,59684211915,2650,2650,2650,2650,0
20230615,160900,59684211915,2650,2650,2650,2650,0
20230615,160800,59684211915,2650,2650,2650,2650,0
20230615,160700,59684211915,2650,2650,2650,2650,0
20230615,160600,59684211915,2650,2650,2650,2650,0
20230615,160500,59684211915,2650,2650,2650,2650,0
20230615,160400,59684211915,2650,2650,2650,2650,0
20230615,160300,59684211915,2650,2650,2650,2650,0
20230615,160200,59684211915,2650,2650,2650,2650,0
20230615,160100,59684211915,2650,2650,2650,2650,0
20230615,160000,59684211915,2650,2650,2650,2650,0
20230615,155900,59684211915,2650,2650,2650,2650,0
20230615,155800,59684211915,2650,2650,2650,2650,0
20230615,155700,59684211915,2650,2650,2650,2650,0
20230615,155600,59684211915,2650,2650,2650,2650,0
20230615,155500,59684211915,2650,2650,2650,2650,0
20230615,155400,59684211915,2650,2650,2650,2650,0
20230615,155300,59684211915,2650,2650,2650,2650,0
20230615,155200,59684211915,2650,2650,2650,2650,0
20230615,155100,59684211915,2650,2650,2650,2650,0
20230615,155000,59684211915,2650,2650,2650,2650,235509
20230615,154900,59684211915,2650,2650,2650,2650,0
20230615,154800,59684211915,2650,2650,2650,2650,0
20230615,154700,59684211915,2650,2650,2650,2650,0
20230615,154600,59684211915,2650,2650,2650,2650,0
20230615,154500,59684211915,2650,2650,2650,2650,0
20230615,154400,59684211915,2650,2650,2650,2650,0
20230615,154300,59684211915,2650,2650,2650,2650,0
20230615,154200,59684211915,2650,2650,2650,2650,0
20230615,154100,59684211915,2650,2650,2650,2650,0
20230615,154000,59684211915,2650,2650,2650,2650,0
20230615,153900,59684211915,2650,2650,2650,2650,0
20230615,153800,59684211915,2650,2650,2650,2650,0
20230615,153700,59684211915,2650,2650,2650,2650,0
20230615,153600,59684211915,2650,2650,2650,2650,0
20230615,153500,59684211915,2650,2650,2650,2650,0
20230615,153400,59684211915,2650,2650,2650,2650,0
20230615,153300,59684211915,2650,2650,2650,2650,0
20230615,153200,59684211915,2650,2650,2650,2650,0
20230615,153100,59684211915,2650,2650,2650,2650,0
20230615,153000,59684211915,2650,2650,2650,2650,235509
20230615,152900,59060113065,2650,2650,2650,2650,0
20230615,152800,59060113065,2650,2650,2650,2650,0
20230615,152700,59060113065,2650,2650,2650,2650,0
20230615,152600,59060113065,2650,2650,2650,2650,0
20230615,152500,59060113065,2650,2650,2650,2650,0
20230615,152400,59060113065,2650,2650,2650,2650,0
20230615,152300,59060113065,2650,2650,2650,2650,0
20230615,152200,59060113065,2650,2650,2650,2650,0
20230615,152100,59060113065,2650,2650,2650,2650,0
20230615,152000,59060113065,2650,2650,2650,2650,0
20230615,151900,59060113065,2650,2650,2650,2640,130356
20230615,151800,58715082455,2650,2645,2650,2640,73584
20230615,151700,58520495510,2645,2645,2650,2640,148900
20230615,151600,58126251715,2645,2640,2645,2635,74687
20230615,151500,57929135380,2635,2620,2640,2615,71702
20230615,151400,57740656895,2620,2615,2620,2610,25819
20230615,151300,57673091340,2615,2605,2615,2600,57212
20230615,151200,57523958605,2605,2610,2610,2600,57268
20230615,151100,57374817405,2605,2625,2625,2605,70846
20230615,151000,57189612820,2625,2640,2645,2620,98364
20230615,150900,56930769785,2640,2635,2640,2630,100010
20230615,150800,56667101075,2635,2625,2635,2620,129314
20230615,150700,56327172225,2620,2610,2625,2610,50460
20230615,150600,56195015360,2615,2600,2615,2600,65229
20230615,150500,56024874535,2605,2600,2605,2595,31585
20230615,150400,55942751945,2600,2600,2600,2595,58062
20230615,150300,55791832285,2600,2590,2600,2590,70713
20230615,150200,55608562480,2590,2590,2590,2580,51668
20230615,150100,55474946420,2595,2590,2595,2590,41496
20230615,150000,55367460330,2590,2585,2595,2585,20838
20230615,145900,55313469280,2590,2595,2600,2590,70675
20230615,145800,55130254010,2600,2595,2600,2590,31481
20230615,145700,55048478325,2595,2595,2600,2590,26039
20230615,145600,54980893370,2595,2595,2600,2590,42289
20230615,145500,54871148500,2595,2600,2605,2585,124399
20230615,145400,54548221010,2605,2595,2605,2595,59009
20230615,145300,54394779160,2600,2590,2600,2585,81494
20230615,145200,54183348820,2590,2580,2590,2580,78893
20230615,145100,53979312505,2585,2585,2585,2575,84876
20230615,145000,53760317445,2580,2580,2590,2575,161634
20230615,144900,53342817650,2575,2575,2580,2570,70439
20230615,144800,53161436790,2570,2565,2575,2560,60131
20230615,144700,53007047035,2560,2555,2565,2555,78698
20230615,144600,52805610330,2560,2560,2560,2555,18549
20230615,144500,52758202945,2555,2560,2560,2555,21028
20230615,144400,52704431700,2555,2560,2560,2555,24181
20230615,144300,52642534395,2560,2560,2565,2555,20595
20230615,144200,52589812685,2560,2560,2565,2560,42667
20230615,144100,52480579380,2565,2565,2565,2560,20553
20230615,144000,52427927125,2560,2560,2565,2555,24621
20230615,143900,52364896885,2560,2565,2565,2555,20184
20230615,143800,52313316055,2565,2560,2565,2555,16363
20230615,143700,52271428880,2560,2555,2560,2550,17613
20230615,143600,52226364920,2555,2555,2555,2550,6405
20230615,143500,52210024380,2555,2555,2555,2550,6076
20230615,143400,52194512945,2555,2555,2555,2550,3367
20230615,143300,52185913060,2555,2555,2555,2555,4153
20230615,143200,52175302145,2555,2555,2555,2550,21431
20230615,143100,52120589570,2555,2555,2555,2550,17443
20230615,143000,52076037605,2555,2555,2560,2550,20779
20230615,142900,52023025335,2550,2550,2555,2545,23696
20230615,142800,51962611220,2555,2560,2565,2550,35193
20230615,142700,51872583625,2560,2555,2565,2555,17287
20230615,142600,51828313110,2560,2555,2560,2550,39146
20230615,142500,51728304725,2555,2555,2555,2550,4066
20230615,142400,51717928320,2550,2555,2555,2550,10560
20230615,142300,51690963570,2555,2555,2555,2550,9475
20230615,142200,51666800785,2555,2565,2565,2555,21300
20230615,142100,51612293730,2560,2550,2565,2550,22479
20230615,142000,51554770570,2550,2545,2550,2540,19739
20230615,141900,51504494030,2545,2545,2545,2540,8264
20230615,141800,51483467335,2545,2540,2545,2540,6613
20230615,141700,51466667185,2545,2545,2545,2540,23057
20230615,141600,51408102115,2545,2540,2545,2530,41483
20230615,141500,51302928050,2545,2545,2550,2535,26863
20230615,141400,51234705265,2545,2540,2545,2535,15879
20230615,141300,51194371845,2540,2545,2545,2540,27435
20230615,141200,51124653635,2540,2545,2550,2540,26741
20230615,141100,51056633405,2545,2555,2555,2540,26054
20230615,141000,50990329675,2550,2555,2560,2545,23213
20230615,140900,50931066025,2555,2555,2555,2545,22658
20230615,140800,50873342680,2555,2555,2560,2545,6208
20230615,140700,50857496230,2545,2550,2555,2545,52029
20230615,140600,50724807560,2550,2565,2565,2550,75874
20230615,140500,50530830780,2560,2565,2565,2560,12003
20230615,140400,50500063995,2565,2570,2570,2565,16384
20230615,140300,50458007930,2570,2575,2575,2565,38279
20230615,140200,50359714935,2570,2570,2575,2570,7007
20230615,140100,50341706930,2570,2570,2570,2565,22531
20230615,140000,50283843820,2570,2565,2570,2565,7313
20230615,135900,50265078975,2565,2565,2565,2560,5109
20230615,135800,50251984390,2565,2565,2565,2560,8729
20230615,135700,50229624440,2565,2565,2570,2565,10184
20230615,135600,50203498565,2565,2570,2570,2565,12608
20230615,135500,50171139350,2570,2560,2570,2560,9295
20230615,135400,50147297740,2565,2560,2565,2560,10766
20230615,135300,50119712295,2565,2560,2565,2555,9974
20230615,135200,50094168960,2560,2560,2560,2555,6790
20230615,135100,50076799525,2560,2560,2560,2555,25887
20230615,135000,50010550365,2555,2560,2560,2555,3800
20230615,134900,50000838580,2560,2560,2560,2555,12468
20230615,134800,49968965220,2555,2560,2560,2555,6397
20230615,134700,49952605190,2560,2555,2560,2555,5740
20230615,134600,49937921205,2555,2550,2560,2550,15973
20230615,134500,49897130410,2555,2555,2560,2550,20699
20230615,134400,49844252770,2560,2555,2560,2555,15611
20230615,134300,49804349740,2555,2560,2560,2555,8945
20230615,134200,49781473600,2560,2570,2570,2555,59571
20230615,134100,49628872810,2570,2570,2570,2565,10673
20230615,134000,49601446335,2565,2565,2565,2560,18273
20230615,133900,49554582790,2560,2560,2565,2560,9701
20230615,133800,49529709035,2565,2565,2565,2560,10599
20230615,133700,49502541885,2565,2565,2565,2560,6273
20230615,133600,49486462740,2565,2565,2565,2560,3917
20230615,133500,49476415895,2560,2560,2565,2555,21622
20230615,133400,49421079810,2560,2560,2565,2555,20574
20230615,133300,49368413095,2560,2545,2560,2545,27572
20230615,133200,49298105210,2545,2530,2545,2530,26323
20230615,133100,49231348460,2535,2535,2535,2530,19643
20230615,133000,49181629795,2535,2535,2540,2530,75005
20230615,132900,48991560875,2535,2545,2550,2535,74470
20230615,132800,48802312560,2545,2550,2555,2545,125282
20230615,132700,48483126930,2550,2560,2560,2550,34070
20230615,132600,48396096755,2560,2565,2570,2560,84122
20230615,132500,48180669675,2570,2565,2570,2565,10015
20230615,132400,48154976960,2570,2570,2570,2565,18327
20230615,132300,48107958870,2570,2570,2570,2565,3990
20230615,132200,48097708840,2570,2565,2570,2560,5094
20230615,132100,48084625770,2560,2565,2565,2560,10505
20230615,132000,48057692770,2565,2570,2570,2560,17359
20230615,131900,48013201740,2570,2565,2570,2560,10885
20230615,131800,47985279130,2565,2565,2575,2565,14386
20230615,131700,47948369635,2565,2565,2575,2560,10205
20230615,131600,47922153825,2565,2565,2570,2560,16243
20230615,131500,47880518775,2565,2565,2570,2560,19037
20230615,131400,47831703415,2565,2565,2570,2560,9206
20230615,131300,47808090605,2560,2570,2570,2560,35590
20230615,131200,47716797375,2570,2575,2575,2565,5679
20230615,131100,47702202105,2570,2565,2570,2560,16037
20230615,131000,47661036270,2565,2565,2570,2565,10055
20230615,130900,47635240195,2565,2565,2570,2565,15144
20230615,130800,47596394290,2565,2565,2570,2565,22057
20230615,130700,47539817215,2565,2575,2580,2565,51409
20230615,130600,47407782815,2575,2575,2585,2570,12325
20230615,130500,47376023535,2580,2580,2580,2575,16398
20230615,130400,47333764430,2580,2590,2590,2575,67935
20230615,130300,47158464010,2590,2590,2590,2585,13319
20230615,130200,47123976800,2585,2590,2590,2585,23704
20230615,130100,47062604680,2590,2590,2590,2585,15831
20230615,130000,47021603500,2590,2590,2590,2585,12917
20230615,125900,46988167515,2590,2585,2590,2580,34681
20230615,125800,46898578535,2585,2585,2590,2585,22533
20230615,125700,46840257010,2585,2580,2585,2575,26993
20230615,125600,46770538980,2580,2570,2580,2570,7030
20230615,125500,46752433325,2570,2570,2575,2565,37487
20230615,125400,46656092985,2570,2570,2570,2565,8438
20230615,125300,46634412190,2570,2570,2570,2565,6858
20230615,125200,46616799715,2570,2570,2570,2565,7837
20230615,125100,46596660370,2570,2570,2570,2565,9752
20230615,125000,46571599660,2570,2570,2570,2565,2145
20230615,124900,46566094345,2570,2570,2570,2565,6328
20230615,124800,46549831485,2570,2575,2575,2570,26488
20230615,124700,46481742095,2575,2580,2580,2570,18916
20230615,124600,46433032625,2580,2570,2580,2570,7981
20230615,124500,46412506330,2570,2570,2570,2565,47315
20230615,124400,46290912890,2570,2570,2570,2565,13538
20230615,124300,46256125230,2570,2570,2570,2565,13732
20230615,124200,46220875895,2565,2560,2570,2560,22942
20230615,124100,46162085475,2560,2565,2570,2560,17637
20230615,124000,46116889955,2565,2570,2570,2560,13209
20230615,123900,46083009105,2565,2565,2570,2560,21339
20230615,123800,46028280010,2565,2565,2570,2560,25155
20230615,123700,45963758030,2570,2570,2575,2565,14844
20230615,123600,45925654130,2575,2565,2575,2560,20062
20230615,123500,45874189430,2565,2570,2570,2565,24123
20230615,123400,45812308340,2570,2570,2570,2565,18734
20230615,123300,45764224450,2570,2575,2575,2565,24912
20230615,123200,45700204630,2575,2575,2580,2570,31875
20230615,123100,45618191300,2580,2570,2580,2570,7541
20230615,123000,45598775980,2575,2570,2575,2570,27408
20230615,122900,45528271100,2575,2570,2575,2570,9287
20230615,122800,45504378025,2575,2580,2585,2570,19572
20230615,122700,45453971935,2580,2585,2590,2570,37920
20230615,122600,45356117060,2590,2590,2590,2585,21410
20230615,122500,45300694485,2590,2595,2595,2585,19267
20230615,122400,45250787225,2595,2580,2600,2580,32783
20230615,122300,45165832280,2600,2575,2600,2570,23649
20230615,122200,45104733850,2575,2570,2575,2570,28296
20230615,122100,45031985740,2575,2580,2580,2570,33324
20230615,122000,44946150320,2580,2580,2580,2575,12081
20230615,121900,44915031780,2580,2580,2585,2575,21854
20230615,121800,44858711905,2585,2580,2585,2575,6174
20230615,121700,44842785920,2580,2575,2590,2575,23829
20230615,121600,44781311595,2580,2575,2580,2575,7363
20230615,121500,44762349395,2580,2575,2580,2575,7855
20230615,121400,44742101560,2575,2570,2580,2570,11561
20230615,121300,44712354670,2575,2575,2575,2565,38195
20230615,121200,44614181435,2575,2575,2580,2570,11896
20230615,121100,44583549815,2580,2590,2590,2575,12781
20230615,121000,44550565395,2590,2580,2590,2575,16949
20230615,120900,44506800210,2580,2580,2580,2575,8376
20230615,120800,44485196055,2580,2565,2580,2560,28991
20230615,120700,44410828385,2565,2575,2575,2560,27518
20230615,120600,44340200170,2570,2565,2575,2565,26190
20230615,120500,44272880715,2570,2570,2575,2560,40014
20230615,120400,44170224440,2575,2580,2585,2570,57377
20230615,120300,44022494290,2585,2590,2590,2580,26174
20230615,120200,43954833180,2585,2595,2595,2585,42064
20230615,120100,43845888375,2595,2605,2605,2590,49937
20230615,120000,43716118660,2605,2610,2615,2600,66370
20230615,115900,43543128590,2610,2605,2610,2605,34823
20230615,115800,43452293715,2605,2600,2605,2595,43279
20230615,115700,43339764345,2595,2595,2600,2595,5584
20230615,115600,43325261135,2600,2600,2600,2595,15525
20230615,115500,43284904205,2600,2600,2605,2595,21016
20230615,115400,43230326505,2595,2590,2600,2590,20495
20230615,115300,43177118655,2590,2595,2595,2585,6194
20230615,115200,43161074405,2585,2585,2595,2585,45927
20230615,115100,43042227970,2590,2595,2605,2585,89197
20230615,115000,42810523065,2600,2590,2600,2585,25146
20230615,114900,42745287160,2585,2585,2590,2580,15383
20230615,114800,42705494150,2585,2585,2585,2580,9417
20230615,114700,42681174890,2585,2580,2585,2575,11876
20230615,114600,42650539980,2575,2580,2580,2575,5748
20230615,114500,42635728580,2575,2575,2580,2570,16512
20230615,114400,42593253840,2575,2570,2580,2570,29790
20230615,114300,42516585370,2575,2585,2585,2570,26356
20230615,114200,42448704095,2585,2590,2595,2585,83166
20230615,114100,42233286850,2590,2585,2595,2585,85006
20230615,114000,42013152665,2585,2580,2590,2575,44774
20230615,113900,41897530645,2580,2570,2585,2570,47149
20230615,113800,41775990900,2570,2565,2570,2565,19854
20230615,113700,41725005080,2565,2570,2570,2560,42845
20230615,113600,41615176170,2570,2580,2585,2565,159344
20230615,113500,41204245590,2585,2565,2590,2555,148509
20230615,113400,40821827150,2560,2555,2565,2550,52850
20230615,113300,40686631355,2555,2555,2560,2550,27066
20230615,113200,40617523225,2550,2555,2560,2550,48525
20230615,113100,40493547205,2555,2545,2555,2545,41677
20230615,113000,40387309305,2545,2540,2550,2540,49338
20230615,112900,40261731045,2545,2545,2550,2540,60604
20230615,112800,40107499475,2545,2525,2545,2520,70134
20230615,112700,39929610875,2520,2510,2520,2505,102574
20230615,112600,39671646690,2510,2500,2515,2495,127946
20230615,112500,39351385560,2495,2510,2515,2490,263211
20230615,112400,38693939405,2515,2520,2525,2505,82125
20230615,112300,38487417425,2525,2525,2535,2520,60054
20230615,112200,38335873015,2525,2540,2540,2525,71246
20230615,112100,38155454825,2535,2555,2555,2535,61009
20230615,112000,38000208520,2555,2560,2565,2545,66804
20230615,111900,37829461415,2565,2560,2565,2555,97742
20230615,111800,37579270045,2560,2545,2565,2540,161113
20230615,111700,37168003925,2545,2520,2545,2515,154067
20230615,111600,36777414255,2520,2500,2525,2500,449926
20230615,111500,35650804585,2515,2515,2515,2515,0
20230615,111400,35650804585,2515,2515,2515,2515,0
20230615,111300,35650804585,2515,2525,2530,2515,164265
20230615,111200,35237239465,2525,2540,2545,2525,88111
20230615,111100,35014350270,2540,2550,2555,2530,106521
20230615,111000,34743429435,2550,2540,2550,2540,61822
20230615,110900,34586162995,2545,2535,2545,2530,124256
20230615,110800,34270816030,2535,2535,2540,2525,141634
20230615,110700,33912275825,2530,2540,2540,2520,337462
20230615,110600,33058777870,2540,2560,2560,2535,269288
20230615,110500,32372435130,2560,2565,2570,2560,112210
20230615,110400,32084939085,2565,2570,2570,2565,45094
20230615,110300,31969180130,2570,2575,2575,2570,42591
20230615,110200,31859686200,2575,2580,2580,2570,26433
20230615,110100,31791591925,2580,2575,2580,2570,51750
20230615,110000,31658185645,2575,2565,2585,2565,72996
20230615,105900,31470238665,2570,2565,2575,2560,167172
20230615,105800,31041222150,2565,2580,2580,2565,146101
20230615,105700,30665392735,2580,2585,2590,2580,140573
20230615,105600,30302422640,2585,2590,2595,2585,66669
20230615,105500,30129785040,2595,2595,2600,2590,57251
20230615,105400,29981278655,2590,2605,2605,2590,174325
20230615,105300,29528316350,2600,2600,2605,2600,26511
20230615,105200,29459374585,2600,2605,2605,2600,37135
20230615,105100,29362729245,2600,2610,2610,2600,23136
20230615,105000,29302474020,2610,2605,2610,2605,79498
20230615,104900,29095306805,2610,2615,2615,2605,46979
20230615,104800,28972730870,2615,2615,2615,2610,11925
20230615,104700,28941561990,2615,2615,2615,2610,32955
20230615,104600,28855533085,2615,2620,2625,2615,43492
20230615,104500,28741763520,2620,2630,2630,2620,72165
20230615,104400,28552411320,2630,2630,2630,2625,10057
20230615,104300,28526006835,2625,2630,2630,2625,24278
20230615,104200,28462239535,2630,2625,2630,2625,13333
20230615,104100,28427228830,2630,2630,2630,2625,9539
20230615,104000,28402145525,2630,2625,2630,2625,7325
20230615,103900,28382890355,2625,2630,2630,2620,21853
20230615,103800,28325484455,2630,2635,2635,2625,40122
20230615,103700,28220012880,2635,2635,2635,2630,7374
20230615,103600,28200600980,2630,2635,2635,2630,3869
20230615,103500,28190414935,2635,2630,2635,2625,28739
20230615,103400,28114834110,2630,2625,2630,2620,18046
20230615,103300,28067429080,2625,2625,2625,2620,15085
20230615,103200,28027850860,2625,2620,2630,2620,17166
20230615,103100,27982836055,2625,2615,2625,2615,9606
20230615,103000,27957657035,2615,2615,2620,2610,26046
20230615,102900,27889551390,2615,2615,2615,2610,42041
20230615,102800,27779733385,2615,2620,2625,2610,32027
20230615,102700,27695989005,2615,2625,2630,2610,45104
20230615,102600,27577862125,2620,2630,2635,2605,128459
20230615,102500,27241945845,2625,2635,2640,2625,61171
20230615,102400,27080810075,2630,2625,2640,2610,74067
20230615,102300,26886893830,2620,2615,2625,2610,36628
20230615,102200,26790981310,2610,2610,2615,2610,48539
20230615,102100,26664167365,2615,2610,2615,2610,43128
20230615,102000,26551578710,2615,2615,2615,2610,26521
20230615,101900,26482343000,2615,2620,2620,2610,20567
20230615,101800,26428616915,2620,2620,2620,2610,32020
20230615,101700,26344850180,2620,2620,2625,2620,8778
20230615,101600,26321837210,2625,2630,2635,2620,62718
20230615,101500,26157281220,2635,2635,2635,2630,27761
20230615,101400,26084232880,2635,2630,2635,2625,29124
20230615,101300,26007629580,2630,2620,2630,2615,55162
20230615,101200,25862930200,2620,2615,2620,2610,127646
20230615,101100,25528620160,2615,2610,2615,2605,53091
20230615,101000,25389987695,2610,2610,2615,2605,25452
20230615,100900,25323584990,2605,2600,2610,2600,86999
20230615,100800,25096963650,2605,2600,2610,2600,56973
20230615,100700,24948625025,2600,2580,2600,2580,85233
20230615,100600,24727688805,2585,2610,2610,2580,526650
20230615,100500,23360468965,2605,2615,2620,2605,146551
20230615,100400,22978036765,2620,2625,2630,2615,120748
20230615,100300,22661804270,2630,2625,2630,2620,37486
20230615,100200,22563355305,2625,2630,2630,2625,26559
20230615,100100,22493609400,2625,2630,2635,2625,31286
20230615,100000,22411383075,2630,2640,2640,2630,49895
20230615,095900,22280088110,2635,2640,2640,2630,24717
20230615,095800,22214968570,2635,2635,2640,2630,25483
20230615,095700,22147789630,2635,2630,2635,2630,37931
20230615,095600,22047878535,2635,2635,2640,2625,60059
20230615,095500,21889802935,2640,2635,2640,2635,26347
20230615,095400,21820308700,2630,2630,2640,2625,22180
20230615,095300,21761945165,2630,2630,2630,2625,42902
20230615,095200,21649184645,2630,2625,2630,2625,21716
20230615,095100,21592085975,2630,2620,2630,2620,39639
20230615,095000,21488183835,2620,2630,2635,2615,144796
20230615,094900,21108371430,2630,2650,2650,2625,73385
20230615,094800,20914954675,2650,2650,2650,2640,41589
20230615,094700,20804958305,2650,2650,2655,2640,53610
20230615,094600,20663113565,2650,2665,2670,2645,119222
20230615,094500,20346188010,2665,2660,2670,2655,105588
20230615,094400,20064941565,2660,2650,2665,2645,57011
20230615,094300,19913687200,2650,2635,2650,2630,48521
20230615,094200,19785452880,2635,2625,2635,2620,62584
20230615,094100,19621030720,2625,2630,2630,2620,39704
20230615,094000,19516807100,2630,2625,2630,2620,60357
20230615,093900,19358410760,2625,2620,2630,2620,69715
20230615,093800,19175624905,2620,2630,2630,2620,114870
20230615,093700,18874535645,2630,2630,2630,2620,42958
20230615,093600,18761759515,2630,2625,2630,2620,50016
20230615,093500,18630514485,2625,2630,2635,2620,105918
20230615,093400,18352053925,2635,2635,2650,2625,110590
20230615,093300,18060403045,2635,2610,2635,2610,85704
20230615,093200,17835402550,2615,2625,2625,2605,159961
20230615,093100,17417683890,2625,2645,2650,2620,148293
20230615,093000,17027164895,2650,2665,2665,2645,128595
20230615,092900,16685665485,2660,2665,2670,2655,142605
20230615,092800,16305932035,2665,2660,2670,2655,204220
20230615,092700,15762352260,2660,2625,2660,2625,176633
20230615,092600,15295393330,2625,2590,2630,2585,379276
20230615,092500,14305707720,2590,2605,2605,2585,494075
20230615,092400,13023273980,2600,2635,2635,2590,591891
20230615,092300,11479164530,2635,2670,2670,2630,348252
20230615,092200,10555672445,2670,2670,2675,2665,149670
20230615,092100,10156261540,2670,2685,2685,2670,188965
20230615,092000,9651053900,2685,2710,2710,2680,121361
20230615,091900,9324104840,2705,2695,2720,2695,116255
20230615,091800,9009726425,2695,2675,2700,2670,155849
20230615,091700,8591750875,2675,2690,2695,2665,289517
20230615,091600,7816790575,2690,2715,2720,2690,415692
20230615,091500,6693684810,2715,2740,2740,2710,297084
20230615,091400,5884227470,2740,2740,2745,2735,58131
20230615,091300,5724928325,2745,2740,2745,2740,58431
20230615,091200,5564788515,2740,2740,2745,2735,43971
20230615,091100,5444295510,2740,2740,2745,2735,132183
20230615,091000,5082120615,2745,2750,2755,2740,92105
20230615,090900,4829032785,2755,2765,2765,2755,88178
20230615,090800,4585647905,2765,2775,2775,2760,141410
20230615,090700,4194054690,2775,2770,2775,2765,96833
20230615,090600,3925876860,2765,2765,2780,2765,215591
20230615,090500,3328138830,2770,2750,2770,2745,92441
20230615,090400,3073098320,2750,2735,2750,2735,133878
20230615,090300,2706346070,2740,2745,2755,2730,255517
20230615,090200,2006486995,2750,2740,2770,2735,110068
20230615,090100,1704008045,2740,2775,2780,2725,261545
20230615,090000,984507820,2775,2790,2800,2765,352598