KissMeData/001470/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,204600,211305025705,2925,2925,2925,2925,1465370
20230616,204500,211305025705,2925,2925,2925,2925,0
20230616,204400,211305025705,2925,2925,2925,2925,0
20230616,204300,211305025705,2925,2925,2925,2925,0
20230616,204200,211305025705,2925,2925,2925,2925,0
20230616,204100,211305025705,2925,2925,2925,2925,0
20230616,204000,211305025705,2925,2925,2925,2925,0
20230616,203900,211305025705,2925,2925,2925,2925,0
20230616,203800,211305025705,2925,2925,2925,2925,0
20230616,203700,211305025705,2925,2925,2925,2925,0
20230616,203600,211305025705,2925,2925,2925,2925,0
20230616,203500,211305025705,2925,2925,2925,2925,0
20230616,203400,211305025705,2925,2925,2925,2925,0
20230616,203300,211305025705,2925,2925,2925,2925,0
20230616,203200,211305025705,2925,2925,2925,2925,0
20230616,203100,211305025705,2925,2925,2925,2925,0
20230616,203000,211305025705,2925,2925,2925,2925,0
20230616,202900,211305025705,2925,2925,2925,2925,0
20230616,202800,211305025705,2925,2925,2925,2925,0
20230616,202700,211305025705,2925,2925,2925,2925,0
20230616,202600,211305025705,2925,2925,2925,2925,0
20230616,202500,211305025705,2925,2925,2925,2925,0
20230616,202400,211305025705,2925,2925,2925,2925,0
20230616,202300,211305025705,2925,2925,2925,2925,0
20230616,202200,211305025705,2925,2925,2925,2925,0
20230616,202100,211305025705,2925,2925,2925,2925,0
20230616,202000,211305025705,2925,2925,2925,2925,0
20230616,201900,211305025705,2925,2925,2925,2925,0
20230616,201800,211305025705,2925,2925,2925,2925,0
20230616,201700,211305025705,2925,2925,2925,2925,0
20230616,201600,211305025705,2925,2925,2925,2925,1465370
20230616,201500,211305025705,2925,2925,2925,2925,0
20230616,201400,211305025705,2925,2925,2925,2925,0
20230616,201300,211305025705,2925,2925,2925,2925,0
20230616,201200,211305025705,2925,2925,2925,2925,0
20230616,201100,211305025705,2925,2925,2925,2925,0
20230616,201000,211305025705,2925,2925,2925,2925,0
20230616,200900,211305025705,2925,2925,2925,2925,0
20230616,200800,211305025705,2925,2925,2925,2925,0
20230616,200700,211305025705,2925,2925,2925,2925,0
20230616,200600,211305025705,2925,2925,2925,2925,0
20230616,200500,211305025705,2925,2925,2925,2925,0
20230616,200400,211305025705,2925,2925,2925,2925,0
20230616,200300,211305025705,2925,2925,2925,2925,0
20230616,200200,211305025705,2925,2925,2925,2925,0
20230616,200100,211305025705,2925,2925,2925,2925,0
20230616,200000,211305025705,2925,2925,2925,2925,0
20230616,195900,211305025705,2925,2925,2925,2925,0
20230616,195800,211305025705,2925,2925,2925,2925,0
20230616,195700,211305025705,2925,2925,2925,2925,0
20230616,195600,211305025705,2925,2925,2925,2925,0
20230616,195500,211305025705,2925,2925,2925,2925,0
20230616,195400,211305025705,2925,2925,2925,2925,0
20230616,195300,211305025705,2925,2925,2925,2925,0
20230616,195200,211305025705,2925,2925,2925,2925,0
20230616,195100,211305025705,2925,2925,2925,2925,0
20230616,195000,211305025705,2925,2925,2925,2925,0
20230616,194900,211305025705,2925,2925,2925,2925,0
20230616,194800,211305025705,2925,2925,2925,2925,0
20230616,194700,211305025705,2925,2925,2925,2925,0
20230616,194600,211305025705,2925,2925,2925,2925,1465370
20230616,194500,211305025705,2925,2925,2925,2925,0
20230616,194400,211305025705,2925,2925,2925,2925,0
20230616,194300,211305025705,2925,2925,2925,2925,0
20230616,194200,211305025705,2925,2925,2925,2925,0
20230616,194100,211305025705,2925,2925,2925,2925,0
20230616,194000,211305025705,2925,2925,2925,2925,0
20230616,193900,211305025705,2925,2925,2925,2925,0
20230616,193800,211305025705,2925,2925,2925,2925,0
20230616,193700,211305025705,2925,2925,2925,2925,0
20230616,193600,211305025705,2925,2925,2925,2925,0
20230616,193500,211305025705,2925,2925,2925,2925,0
20230616,193400,211305025705,2925,2925,2925,2925,0
20230616,193300,211305025705,2925,2925,2925,2925,0
20230616,193200,211305025705,2925,2925,2925,2925,0
20230616,193100,211305025705,2925,2925,2925,2925,0
20230616,193000,211305025705,2925,2925,2925,2925,0
20230616,192900,211305025705,2925,2925,2925,2925,0
20230616,192800,211305025705,2925,2925,2925,2925,0
20230616,192700,211305025705,2925,2925,2925,2925,0
20230616,192600,211305025705,2925,2925,2925,2925,0
20230616,192500,211305025705,2925,2925,2925,2925,0
20230616,192400,211305025705,2925,2925,2925,2925,0
20230616,192300,211305025705,2925,2925,2925,2925,0
20230616,192200,211305025705,2925,2925,2925,2925,0
20230616,192100,211305025705,2925,2925,2925,2925,0
20230616,192000,211305025705,2925,2925,2925,2925,0
20230616,191900,211305025705,2925,2925,2925,2925,0
20230616,191800,211305025705,2925,2925,2925,2925,0
20230616,191700,211305025705,2925,2925,2925,2925,0
20230616,191600,211305025705,2925,2925,2925,2925,1465370
20230616,191500,211305025705,2925,2925,2925,2925,0
20230616,191400,211305025705,2925,2925,2925,2925,0
20230616,191300,211305025705,2925,2925,2925,2925,0
20230616,191200,211305025705,2925,2925,2925,2925,0
20230616,191100,211305025705,2925,2925,2925,2925,0
20230616,191000,211305025705,2925,2925,2925,2925,0
20230616,190900,211305025705,2925,2925,2925,2925,0
20230616,190800,211305025705,2925,2925,2925,2925,0
20230616,190700,211305025705,2925,2925,2925,2925,0
20230616,190600,211305025705,2925,2925,2925,2925,0
20230616,190500,211305025705,2925,2925,2925,2925,0
20230616,190400,211305025705,2925,2925,2925,2925,0
20230616,190300,211305025705,2925,2925,2925,2925,0
20230616,190200,211305025705,2925,2925,2925,2925,0
20230616,190100,211305025705,2925,2925,2925,2925,0
20230616,190000,211305025705,2925,2925,2925,2925,0
20230616,185900,211305025705,2925,2925,2925,2925,0
20230616,185800,211305025705,2925,2925,2925,2925,0
20230616,185700,211305025705,2925,2925,2925,2925,0
20230616,185600,211305025705,2925,2925,2925,2925,0
20230616,185500,211305025705,2925,2925,2925,2925,0
20230616,185400,211305025705,2925,2925,2925,2925,0
20230616,185300,211305025705,2925,2925,2925,2925,0
20230616,185200,211305025705,2925,2925,2925,2925,0
20230616,185100,211305025705,2925,2925,2925,2925,0
20230616,185000,211305025705,2925,2925,2925,2925,0
20230616,184900,211305025705,2925,2925,2925,2925,0
20230616,184800,211305025705,2925,2925,2925,2925,0
20230616,184700,211305025705,2925,2925,2925,2925,0
20230616,184600,211305025705,2925,2925,2925,2925,1465370
20230616,184500,211305025705,2925,2925,2925,2925,0
20230616,184400,211305025705,2925,2925,2925,2925,0
20230616,184300,211305025705,2925,2925,2925,2925,0
20230616,184200,211305025705,2925,2925,2925,2925,0
20230616,184100,211305025705,2925,2925,2925,2925,0
20230616,184000,211305025705,2925,2925,2925,2925,0
20230616,183900,211305025705,2925,2925,2925,2925,0
20230616,183800,211305025705,2925,2925,2925,2925,0
20230616,183700,211305025705,2925,2925,2925,2925,0
20230616,183600,211305025705,2925,2925,2925,2925,0
20230616,183500,211305025705,2925,2925,2925,2925,0
20230616,183400,211305025705,2925,2925,2925,2925,0
20230616,183300,211305025705,2925,2925,2925,2925,0
20230616,183200,211305025705,2925,2925,2925,2925,0
20230616,183100,211305025705,2925,2925,2925,2925,0
20230616,183000,211305025705,2925,2925,2925,2925,0
20230616,182900,211305025705,2925,2925,2925,2925,0
20230616,182800,211305025705,2925,2925,2925,2925,0
20230616,182700,211305025705,2925,2925,2925,2925,0
20230616,182600,211305025705,2925,2925,2925,2925,0
20230616,182500,211305025705,2925,2925,2925,2925,0
20230616,182400,211305025705,2925,2925,2925,2925,0
20230616,182300,211305025705,2925,2925,2925,2925,0
20230616,182200,211305025705,2925,2925,2925,2925,0
20230616,182100,211305025705,2925,2925,2925,2925,0
20230616,182000,211305025705,2925,2925,2925,2925,0
20230616,181900,211305025705,2925,2925,2925,2925,0
20230616,181800,211305025705,2925,2925,2925,2925,0
20230616,181700,211305025705,2925,2925,2925,2925,0
20230616,181600,211305025705,2925,2925,2925,2925,1465370
20230616,181500,211305025705,2925,2925,2925,2925,0
20230616,181400,211305025705,2925,2925,2925,2925,0
20230616,181300,211305025705,2925,2925,2925,2925,0
20230616,181200,211305025705,2925,2925,2925,2925,0
20230616,181100,211305025705,2925,2925,2925,2925,0
20230616,181000,211305025705,2925,2925,2925,2925,0
20230616,180900,211305025705,2925,2925,2925,2925,0
20230616,180800,211305025705,2925,2925,2925,2925,0
20230616,180700,211305025705,2925,2925,2925,2925,0
20230616,180600,211305025705,2925,2925,2925,2925,0
20230616,180500,211305025705,2925,2925,2925,2925,0
20230616,180400,211305025705,2925,2925,2925,2925,0
20230616,180300,211305025705,2925,2925,2925,2925,0
20230616,180200,211305025705,2925,2925,2925,2925,0
20230616,180100,211305025705,2925,2925,2925,2925,0
20230616,180000,211305025705,2925,2925,2925,2925,0
20230616,175900,211305025705,2925,2925,2925,2925,0
20230616,175800,211305025705,2925,2925,2925,2925,0
20230616,175700,211305025705,2925,2925,2925,2925,0
20230616,175600,211305025705,2925,2925,2925,2925,0
20230616,175500,211305025705,2925,2925,2925,2925,0
20230616,175400,211305025705,2925,2925,2925,2925,0
20230616,175300,211305025705,2925,2925,2925,2925,0
20230616,175200,211305025705,2925,2925,2925,2925,0
20230616,175100,211305025705,2925,2925,2925,2925,0
20230616,175000,211305025705,2925,2925,2925,2925,0
20230616,174900,211305025705,2925,2925,2925,2925,0
20230616,174800,211305025705,2925,2925,2925,2925,0
20230616,174700,211305025705,2925,2925,2925,2925,0
20230616,174600,211305025705,2925,2925,2925,2925,1465370
20230616,174500,211305025705,2925,2925,2925,2925,0
20230616,174400,211305025705,2925,2925,2925,2925,0
20230616,174300,211305025705,2925,2925,2925,2925,0
20230616,174200,211305025705,2925,2925,2925,2925,0
20230616,174100,211305025705,2925,2925,2925,2925,0
20230616,174000,211305025705,2925,2925,2925,2925,0
20230616,173900,211305025705,2925,2925,2925,2925,0
20230616,173800,211305025705,2925,2925,2925,2925,0
20230616,173700,211305025705,2925,2925,2925,2925,0
20230616,173600,211305025705,2925,2925,2925,2925,0
20230616,173500,211305025705,2925,2925,2925,2925,0
20230616,173400,211305025705,2925,2925,2925,2925,0
20230616,173300,211305025705,2925,2925,2925,2925,0
20230616,173200,211305025705,2925,2925,2925,2925,0
20230616,173100,211305025705,2925,2925,2925,2925,0
20230616,173000,211305025705,2925,2925,2925,2925,0
20230616,172900,211305025705,2925,2925,2925,2925,0
20230616,172800,211305025705,2925,2925,2925,2925,0
20230616,172700,211305025705,2925,2925,2925,2925,0
20230616,172600,211305025705,2925,2925,2925,2925,0
20230616,172500,211305025705,2925,2925,2925,2925,0
20230616,172400,211305025705,2925,2925,2925,2925,0
20230616,172300,211305025705,2925,2925,2925,2925,0
20230616,172200,211305025705,2925,2925,2925,2925,0
20230616,172100,211305025705,2925,2925,2925,2925,0
20230616,172000,211305025705,2925,2925,2925,2925,0
20230616,171900,211305025705,2925,2925,2925,2925,0
20230616,171800,211305025705,2925,2925,2925,2925,0
20230616,171700,211305025705,2925,2925,2925,2925,0
20230616,171600,211305025705,2925,2925,2925,2925,1465370
20230616,171500,211305025705,2925,2925,2925,2925,0
20230616,171400,211305025705,2925,2925,2925,2925,0
20230616,171300,211305025705,2925,2925,2925,2925,0
20230616,171200,211305025705,2925,2925,2925,2925,0
20230616,171100,211305025705,2925,2925,2925,2925,0
20230616,171000,211305025705,2925,2925,2925,2925,0
20230616,170900,211305025705,2925,2925,2925,2925,0
20230616,170800,211305025705,2925,2925,2925,2925,0
20230616,170700,211305025705,2925,2925,2925,2925,0
20230616,170600,211305025705,2925,2925,2925,2925,0
20230616,170500,211305025705,2925,2925,2925,2925,0
20230616,170400,211305025705,2925,2925,2925,2925,0
20230616,170300,211305025705,2925,2925,2925,2925,0
20230616,170200,211305025705,2925,2925,2925,2925,0
20230616,170100,211305025705,2925,2925,2925,2925,0
20230616,170000,211305025705,2925,2925,2925,2925,0
20230616,165900,211305025705,2925,2925,2925,2925,0
20230616,165800,211305025705,2925,2925,2925,2925,0
20230616,165700,211305025705,2925,2925,2925,2925,0
20230616,165600,211305025705,2925,2925,2925,2925,0
20230616,165500,211305025705,2925,2925,2925,2925,0
20230616,165400,211305025705,2925,2925,2925,2925,0
20230616,165300,211305025705,2925,2925,2925,2925,0
20230616,165200,211305025705,2925,2925,2925,2925,0
20230616,165100,211305025705,2925,2925,2925,2925,0
20230616,165000,211305025705,2925,2925,2925,2925,0
20230616,164900,211305025705,2925,2925,2925,2925,0
20230616,164800,211305025705,2925,2925,2925,2925,0
20230616,164700,211305025705,2925,2925,2925,2925,0
20230616,164600,211305025705,2925,2925,2925,2925,1465370
20230616,164500,211305025705,2925,2925,2925,2925,0
20230616,164400,211305025705,2925,2925,2925,2925,0
20230616,164300,211305025705,2925,2925,2925,2925,0
20230616,164200,211305025705,2925,2925,2925,2925,0
20230616,164100,211305025705,2925,2925,2925,2925,0
20230616,164000,211305025705,2925,2925,2925,2925,0
20230616,163900,211305025705,2925,2925,2925,2925,0
20230616,163800,211305025705,2925,2925,2925,2925,0
20230616,163700,211305025705,2925,2925,2925,2925,0
20230616,163600,211305025705,2925,2925,2925,2925,0
20230616,163500,211305025705,2925,2925,2925,2925,0
20230616,163400,211305025705,2925,2925,2925,2925,0
20230616,163300,211305025705,2925,2925,2925,2925,0
20230616,163200,211305025705,2925,2925,2925,2925,0
20230616,163100,211305025705,2925,2925,2925,2925,0
20230616,163000,211305025705,2925,2925,2925,2925,0
20230616,162900,211305025705,2925,2925,2925,2925,0
20230616,162800,211305025705,2925,2925,2925,2925,0
20230616,162700,211305025705,2925,2925,2925,2925,0
20230616,162600,211305025705,2925,2925,2925,2925,0
20230616,162500,211305025705,2925,2925,2925,2925,0
20230616,162400,211305025705,2925,2925,2925,2925,0
20230616,162300,211305025705,2925,2925,2925,2925,0
20230616,162200,211305025705,2925,2925,2925,2925,0
20230616,162100,211305025705,2925,2925,2925,2925,0
20230616,162000,211305025705,2925,2925,2925,2925,0
20230616,161900,211305025705,2925,2925,2925,2925,0
20230616,161800,211305025705,2925,2925,2925,2925,0
20230616,161700,211305025705,2925,2925,2925,2925,0
20230616,161600,211305025705,2925,2925,2925,2925,1465370
20230616,161500,211305025705,2925,2925,2925,2925,0
20230616,161400,211305025705,2925,2925,2925,2925,0
20230616,161300,211305025705,2925,2925,2925,2925,0
20230616,161200,211305025705,2925,2925,2925,2925,0
20230616,161100,211305025705,2925,2925,2925,2925,0
20230616,161000,211305025705,2925,2925,2925,2925,0
20230616,160900,211305025705,2925,2925,2925,2925,0
20230616,160800,211305025705,2925,2925,2925,2925,0
20230616,160700,211305025705,2925,2925,2925,2925,0
20230616,160600,211305025705,2925,2925,2925,2925,0
20230616,160500,211305025705,2925,2925,2925,2925,0
20230616,160400,211305025705,2925,2925,2925,2925,0
20230616,160300,211305025705,2925,2925,2925,2925,0
20230616,160200,211305025705,2925,2925,2925,2925,0
20230616,160100,211305025705,2925,2925,2925,2925,0
20230616,160000,211305025705,2925,2925,2925,2925,0
20230616,155900,211305025705,2925,2925,2925,2925,0
20230616,155800,211305025705,2925,2925,2925,2925,0
20230616,155700,211305025705,2925,2925,2925,2925,0
20230616,155600,211305025705,2925,2925,2925,2925,0
20230616,155500,211305025705,2925,2925,2925,2925,0
20230616,155400,211305025705,2925,2925,2925,2925,0
20230616,155300,211305025705,2925,2925,2925,2925,0
20230616,155200,211305025705,2925,2925,2925,2925,0
20230616,155100,211305025705,2925,2925,2925,2925,0
20230616,155000,211305025705,2925,2925,2925,2925,0
20230616,154900,211305025705,2925,2925,2925,2925,0
20230616,154800,211305025705,2925,2925,2925,2925,0
20230616,154700,211305025705,2925,2925,2925,2925,0
20230616,154600,211305025705,2925,2925,2925,2925,1465370
20230616,154500,211305025705,2925,2925,2925,2925,0
20230616,154400,211305025705,2925,2925,2925,2925,0
20230616,154300,211305025705,2925,2925,2925,2925,0
20230616,154200,211305025705,2925,2925,2925,2925,0
20230616,154100,211305025705,2925,2925,2925,2925,0
20230616,154000,211305025705,2925,2925,2925,2925,0
20230616,153900,211305025705,2925,2925,2925,2925,0
20230616,153800,211305025705,2925,2925,2925,2925,0
20230616,153700,211305025705,2925,2925,2925,2925,0
20230616,153600,211305025705,2925,2925,2925,2925,0
20230616,153500,211305025705,2925,2925,2925,2925,0
20230616,153400,211305025705,2925,2925,2925,2925,0
20230616,153300,211305025705,2925,2925,2925,2925,0
20230616,153200,211305025705,2925,2925,2925,2925,0
20230616,153100,211305025705,2925,2925,2925,2925,0
20230616,153000,211305025705,2925,2925,2925,2925,1465370
20230616,152900,207018818455,2910,2910,2910,2910,0
20230616,152800,207018818455,2910,2910,2910,2910,0
20230616,152700,207018818455,2910,2910,2910,2910,0
20230616,152600,207018818455,2910,2910,2910,2910,0
20230616,152500,207018818455,2910,2910,2910,2910,0
20230616,152400,207018818455,2910,2910,2910,2910,0
20230616,152300,207018818455,2910,2910,2910,2910,0
20230616,152200,207018818455,2910,2910,2910,2910,0
20230616,152100,207018818455,2910,2910,2910,2910,0
20230616,152000,207018818455,2910,2910,2910,2910,0
20230616,151900,207018818455,2910,2905,2915,2900,380260
20230616,151800,205912750120,2905,2895,2910,2890,511376
20230616,151700,204429218930,2895,2890,2895,2890,101823
20230616,151600,204134806955,2895,2890,2895,2885,117045
20230616,151500,203796548625,2885,2890,2890,2885,60651
20230616,151400,203621475420,2890,2890,2890,2885,65315
20230616,151300,203432799740,2890,2885,2890,2880,74457
20230616,151200,203217902455,2885,2885,2885,2880,77394
20230616,151100,202994745655,2885,2895,2895,2880,200761
20230616,151000,202414978105,2895,2890,2895,2885,73185
20230616,150900,202203493650,2890,2890,2890,2885,56303
20230616,150800,202040877585,2890,2890,2890,2885,49490
20230616,150700,201898007235,2890,2890,2890,2885,67562
20230616,150600,201702958245,2890,2895,2895,2885,76213
20230616,150500,201482759480,2895,2890,2895,2885,76269
20230616,150400,201262306090,2890,2885,2890,2880,153996
20230616,150300,200817795290,2880,2890,2890,2880,130506
20230616,150200,200441291235,2890,2890,2895,2885,84464
20230616,150100,200197197335,2890,2890,2895,2885,71415
20230616,150000,199990855050,2890,2895,2895,2885,68737
20230616,145900,199792179410,2890,2890,2895,2890,53994
20230616,145800,199636004055,2895,2905,2905,2885,139485
20230616,145700,199231993580,2900,2890,2905,2890,117002
20230616,145600,198892888080,2890,2900,2900,2885,100846
20230616,145500,198601120900,2900,2895,2900,2890,79550
20230616,145400,198370561000,2895,2890,2895,2880,89467
20230616,145300,198111959665,2890,2885,2900,2875,104936
20230616,145200,197809013515,2885,2900,2905,2875,542599
20230616,145100,196241579035,2905,2900,2910,2895,123163
20230616,145000,195884122705,2905,2905,2910,2895,219105
20230616,144900,195248654470,2905,2915,2915,2905,92151
20230616,144800,194980437170,2915,2920,2920,2910,164024
20230616,144700,194502379530,2920,2925,2930,2905,329594
20230616,144600,193540180450,2925,2895,2925,2895,828711
20230616,144500,191125723525,2900,2900,2905,2895,119276
20230616,144400,190779779010,2905,2905,2910,2900,166010
20230616,144300,190297785465,2905,2910,2915,2905,70667
20230616,144200,190092162235,2910,2910,2915,2905,135043
20230616,144100,189699145085,2915,2910,2915,2900,245841
20230616,144000,188984188010,2910,2920,2920,2910,227052
20230616,143900,188322069755,2915,2920,2930,2905,582038
20230616,143800,186621960390,2920,2910,2925,2905,571076
20230616,143700,184956527630,2910,2900,2910,2895,127877
20230616,143600,184585036165,2895,2900,2905,2895,137719
20230616,143500,184185901120,2900,2900,2915,2885,632557
20230616,143400,182349953435,2900,2890,2900,2880,247328
20230616,143300,181634830165,2885,2885,2890,2880,57646
20230616,143200,181468436780,2890,2890,2895,2880,90192
20230616,143100,181207783025,2885,2885,2890,2875,108592
20230616,143000,180894675885,2890,2895,2895,2885,72585
20230616,142900,180684951335,2895,2890,2895,2885,76409
20230616,142800,180464070155,2890,2890,2895,2885,84816
20230616,142700,180218895035,2890,2885,2895,2885,124869
20230616,142600,179858054570,2890,2880,2890,2880,53630
20230616,142500,179703311220,2885,2890,2890,2880,55845
20230616,142400,179542126405,2885,2880,2890,2870,46440
20230616,142300,179408261525,2885,2890,2895,2860,116462
20230616,142200,179071965835,2890,2850,2900,2850,220984
20230616,142100,178434646685,2850,2865,2865,2850,135559
20230616,142000,178047292635,2865,2860,2865,2855,36278
20230616,141900,177943502875,2860,2890,2900,2840,250173
20230616,141800,177225019765,2890,2860,2890,2855,162575
20230616,141700,176757694095,2855,2860,2865,2855,51012
20230616,141600,176611831250,2855,2860,2865,2855,30780
20230616,141500,176523773715,2860,2855,2865,2850,73879
20230616,141400,176312816410,2855,2855,2855,2845,142377
20230616,141300,175907153660,2855,2850,2855,2840,212775
20230616,141200,175301060845,2855,2865,2870,2850,94263
20230616,141100,175031675985,2865,2855,2870,2855,72027
20230616,141000,174825560900,2855,2860,2865,2850,126999
20230616,140900,174462932935,2860,2865,2870,2860,65476
20230616,140800,174275477995,2865,2880,2880,2860,184924
20230616,140700,173744836695,2875,2880,2885,2875,64416
20230616,140600,173559347245,2880,2885,2900,2875,176605
20230616,140500,173049264290,2885,2875,2890,2870,111701
20230616,140400,172727721730,2875,2875,2880,2870,80398
20230616,140300,172496518410,2875,2870,2880,2860,175600
20230616,140200,171992986080,2870,2870,2875,2865,95953
20230616,140100,171717553935,2870,2885,2885,2865,365945
20230616,140000,170666048685,2885,2890,2895,2880,130963
20230616,135900,170288071990,2890,2890,2910,2885,576139
20230616,135800,168619020040,2890,2885,2895,2880,113904
20230616,135700,168290071495,2885,2890,2895,2880,187192
20230616,135600,167749654540,2890,2895,2900,2890,102431
20230616,135500,167453085835,2895,2880,2900,2880,206215
20230616,135400,166857705990,2880,2890,2895,2880,202514
20230616,135300,166273156735,2885,2900,2900,2880,276415
20230616,135200,165474193560,2895,2905,2905,2895,193280
20230616,135100,164913676565,2905,2895,2905,2895,199070
20230616,135000,164336364015,2895,2885,2900,2880,261741
20230616,134900,163579996990,2885,2910,2915,2880,626952
20230616,134800,161763322350,2910,2915,2930,2905,1056194
20230616,134700,158680704090,2910,2895,2915,2890,500045
20230616,134600,157227783405,2890,2895,2900,2880,312587
20230616,134500,156324421570,2895,2905,2905,2875,497973
20230616,134400,154885951620,2910,2865,2915,2865,1471595
20230616,134300,150624621325,2870,2865,2870,2860,70606
20230616,134200,150422246710,2865,2870,2875,2860,92942
20230616,134100,150155395275,2870,2865,2870,2860,114727
20230616,134000,149826478005,2860,2865,2865,2855,71197
20230616,133900,149622621670,2860,2865,2870,2840,197182
20230616,133800,149059111030,2870,2870,2870,2860,99661
20230616,133700,148773721165,2865,2875,2875,2865,160747
20230616,133600,148312255830,2870,2875,2885,2855,408141
20230616,133500,147139079400,2875,2875,2880,2860,340099
20230616,133400,146162510445,2875,2840,2875,2840,567879
20230616,133300,144537562905,2840,2840,2845,2840,28921
20230616,133200,144455354015,2840,2840,2840,2835,17062
20230616,133100,144406926830,2840,2835,2840,2835,29367
20230616,133000,144323565355,2840,2835,2840,2835,4785
20230616,132900,144309996510,2835,2840,2840,2835,47494
20230616,132800,144175328055,2835,2845,2845,2835,37276
20230616,132700,144069457385,2845,2845,2850,2840,86892
20230616,132600,143822070535,2845,2835,2845,2835,76286
20230616,132500,143605410690,2835,2840,2840,2835,18255
20230616,132400,143553650120,2835,2830,2840,2830,33519
20230616,132300,143458706365,2835,2830,2835,2830,16951
20230616,132200,143410731645,2830,2835,2835,2830,26531
20230616,132100,143335637300,2830,2840,2840,2830,18306
20230616,132000,143283732085,2835,2835,2840,2835,52183
20230616,131900,143135727935,2835,2840,2840,2835,23532
20230616,131800,143069003180,2835,2845,2845,2830,104572
20230616,131700,142772141185,2845,2840,2845,2840,48784
20230616,131600,142633421515,2840,2840,2845,2835,58784
20230616,131500,142466438745,2840,2850,2850,2830,89723
20230616,131400,142211589785,2845,2840,2850,2840,374458
20230616,131300,141146893810,2840,2835,2840,2830,40690
20230616,131200,141031531255,2830,2830,2835,2825,28290
20230616,131100,140951458475,2830,2835,2835,2825,43255
20230616,131000,140828913070,2835,2830,2840,2830,92507
20230616,130900,140566643570,2835,2830,2835,2825,48203
20230616,130800,140430230030,2830,2830,2830,2825,7715
20230616,130700,140408425400,2825,2820,2830,2820,44131
20230616,130600,140283756080,2825,2820,2825,2820,9188
20230616,130500,140257839635,2820,2825,2830,2820,53307
20230616,130400,140107399165,2830,2825,2830,2820,9751
20230616,130300,140079855175,2825,2825,2830,2820,23008
20230616,130200,140014818295,2830,2830,2830,2825,19581
20230616,130100,139959425665,2830,2835,2835,2825,74295
20230616,130000,139749074680,2835,2830,2840,2825,89931
20230616,125900,139494136740,2825,2825,2830,2820,50941
20230616,125800,139350164520,2825,2825,2840,2825,164726
20230616,125700,138883644260,2830,2820,2830,2820,70285
20230616,125600,138685225560,2820,2815,2820,2815,4518
20230616,125500,138672506635,2815,2820,2820,2815,4061
20230616,125400,138661068605,2820,2810,2820,2810,18757
20230616,125300,138608296920,2815,2815,2815,2805,64298
20230616,125200,138427544790,2815,2810,2815,2810,22574
20230616,125100,138364039900,2815,2810,2815,2810,22869
20230616,125000,138299771640,2810,2810,2815,2810,29692
20230616,124900,138216335970,2810,2815,2815,2810,9379
20230616,124800,138189946180,2810,2815,2820,2810,7742
20230616,124700,138168154950,2815,2820,2820,2815,24673
20230616,124600,138098699060,2815,2815,2820,2815,13090
20230616,124500,138061843960,2815,2815,2815,2810,16549
20230616,124400,138015265945,2815,2815,2820,2810,17856
20230616,124300,137965007180,2820,2820,2820,2815,26983
20230616,124200,137889049215,2815,2815,2820,2815,23501
20230616,124100,137822890770,2815,2815,2820,2815,10099
20230616,124000,137794458010,2815,2815,2820,2810,12961
20230616,123900,137757975300,2815,2815,2815,2810,7282
20230616,123800,137737493675,2815,2815,2815,2810,15223
20230616,123700,137694700830,2815,2815,2820,2810,21211
20230616,123600,137635041570,2815,2810,2815,2810,27044
20230616,123500,137559033830,2810,2820,2820,2810,65987
20230616,123400,137373352365,2820,2830,2830,2815,66149
20230616,123300,137186635530,2830,2825,2830,2820,29677
20230616,123200,137102787155,2825,2815,2830,2815,20959
20230616,123100,137043609415,2820,2820,2825,2815,20488
20230616,123000,136985854630,2815,2820,2825,2815,33168
20230616,122900,136892374215,2820,2825,2830,2815,43335
20230616,122800,136770116760,2825,2820,2840,2815,186938
20230616,122700,136241855285,2820,2820,2820,2815,7998
20230616,122600,136219318520,2820,2820,2820,2815,6910
20230616,122500,136199863340,2820,2820,2820,2815,8148
20230616,122400,136176923380,2820,2820,2820,2815,5661
20230616,122300,136160984020,2815,2815,2820,2815,11617
20230616,122200,136128247035,2815,2820,2820,2815,11034
20230616,122100,136097157875,2815,2820,2820,2815,10648
20230616,122000,136067153955,2820,2815,2820,2815,10820
20230616,121900,136036685115,2820,2820,2825,2815,20892
20230616,121800,135977770580,2820,2815,2820,2815,21543
20230616,121700,135917038320,2815,2810,2815,2810,14525
20230616,121600,135876176925,2810,2805,2810,2800,26327
20230616,121500,135802328000,2805,2810,2815,2805,37682
20230616,121400,135696579685,2815,2825,2825,2815,38292
20230616,121300,135588565800,2825,2805,2825,2800,97826
20230616,121200,135313595195,2805,2810,2810,2805,8224
20230616,121100,135290520530,2810,2810,2815,2810,51650
20230616,121000,135145380145,2810,2815,2815,2810,13155
20230616,120900,135108386925,2815,2815,2815,2810,22441
20230616,120800,135045327115,2815,2815,2815,2810,12344
20230616,120700,135010620725,2815,2810,2815,2810,13450
20230616,120600,134972816115,2815,2815,2815,2810,14659
20230616,120500,134931575025,2815,2810,2815,2810,9241
20230616,120400,134905578360,2810,2810,2815,2810,15653
20230616,120300,134861549285,2810,2815,2815,2810,14264
20230616,120200,134821441760,2815,2815,2820,2815,16175
20230616,120100,134775908630,2815,2810,2820,2810,20427
20230616,120000,134718403015,2810,2810,2820,2810,31944
20230616,115900,134628504625,2810,2810,2815,2810,25395
20230616,115800,134557115470,2810,2810,2815,2810,2219
20230616,115700,134550877140,2815,2820,2820,2810,6346
20230616,115600,134533020845,2820,2820,2820,2810,12816
20230616,115500,134496948670,2815,2815,2820,2815,31714
20230616,115400,134407570555,2820,2805,2820,2805,78586
20230616,115300,134186770065,2805,2800,2810,2800,42734
20230616,115200,134067025410,2800,2810,2815,2800,66424
20230616,115100,133880652150,2815,2820,2820,2810,16307
20230616,115000,133834741480,2820,2820,2820,2810,19646
20230616,114900,133779440100,2820,2815,2820,2810,24343
20230616,114800,133710924710,2815,2810,2815,2805,16417
20230616,114700,133664787515,2805,2805,2810,2805,25429
20230616,114600,133593447520,2810,2815,2820,2805,59432
20230616,114500,133426586460,2815,2815,2815,2810,18821
20230616,114400,133373671275,2815,2815,2820,2810,22609
20230616,114300,133310039120,2815,2815,2820,2810,12718
20230616,114200,133274275770,2810,2820,2825,2810,49091
20230616,114100,133135852100,2820,2820,2835,2810,52803
20230616,114000,132987024805,2820,2840,2840,2810,151176
20230616,113900,132560382395,2840,2830,2855,2830,408679
20230616,113800,131398529780,2830,2820,2835,2820,85042
20230616,113700,131157982645,2820,2825,2825,2815,37421
20230616,113600,131052447465,2825,2825,2825,2820,16633
20230616,113500,131005496805,2825,2820,2825,2815,39247
20230616,113400,130894697940,2820,2820,2820,2810,39169
20230616,113300,130784457890,2815,2810,2820,2810,15353
20230616,113200,130741231815,2810,2815,2815,2810,15248
20230616,113100,130698349245,2810,2820,2820,2810,45906
20230616,113000,130569183835,2825,2830,2830,2815,100458
20230616,112900,130285345520,2830,2820,2830,2810,156358
20230616,112800,129844045210,2820,2815,2820,2810,44019
20230616,112700,129720136370,2815,2810,2815,2805,38238
20230616,112600,129612621825,2810,2810,2815,2805,47393
20230616,112500,129479462775,2815,2800,2815,2800,84741
20230616,112400,129241607955,2800,2800,2805,2800,19630
20230616,112300,129186640095,2800,2795,2805,2795,20324
20230616,112200,129129733095,2800,2800,2805,2795,28421
20230616,112100,129050160195,2800,2790,2805,2785,76046
20230616,112000,128837444340,2795,2800,2800,2790,35920
20230616,111900,128737015305,2800,2795,2800,2790,46243
20230616,111800,128607704920,2795,2785,2795,2770,268935
20230616,111700,127860619595,2780,2790,2795,2780,150726
20230616,111600,127441089045,2790,2795,2800,2790,80032
20230616,111500,127217715185,2800,2800,2805,2795,46304
20230616,111400,127088243230,2800,2805,2805,2795,22871
20230616,111300,127024215470,2805,2800,2805,2790,54792
20230616,111200,126870935980,2795,2800,2805,2795,69158
20230616,111100,126677328685,2805,2805,2805,2800,7785
20230616,111000,126655501755,2800,2800,2810,2800,55634
20230616,110900,126499484555,2805,2800,2805,2795,26932
20230616,110800,126424049455,2795,2790,2805,2790,82698
20230616,110700,126192828555,2795,2795,2800,2790,57018
20230616,110600,126033485725,2805,2815,2815,2795,130568
20230616,110500,125667051840,2810,2805,2815,2805,42318
20230616,110400,125548167270,2805,2805,2810,2805,14114
20230616,110300,125508548640,2810,2810,2810,2805,12094
20230616,110200,125474583005,2800,2805,2810,2800,29874
20230616,110100,125390851260,2800,2800,2805,2795,47609
20230616,110000,125257564960,2795,2790,2800,2785,176125
20230616,105900,124766363355,2790,2800,2800,2790,132526
20230616,105800,124396156705,2795,2800,2805,2795,112826
20230616,105700,124080311255,2800,2800,2805,2800,114192
20230616,105600,123760556855,2800,2805,2810,2800,109069
20230616,105500,123455051235,2805,2820,2820,2800,123732
20230616,105400,123107638565,2815,2815,2820,2810,37078
20230616,105300,123003215380,2815,2810,2820,2810,64477
20230616,105200,122821793730,2810,2800,2815,2800,72852
20230616,105100,122617406285,2805,2800,2810,2795,107961
20230616,105000,122315110310,2795,2805,2810,2790,395995
20230616,104900,121206436365,2810,2820,2825,2805,179686
20230616,104800,120701080470,2820,2815,2820,2815,97357
20230616,104700,120426967820,2815,2840,2840,2815,278969
20230616,104600,119638910155,2840,2840,2845,2835,45408
20230616,104500,119510035880,2840,2840,2845,2835,52107
20230616,104400,119362033420,2840,2840,2845,2835,78004
20230616,104300,119140565050,2840,2835,2840,2830,58818
20230616,104200,118973743910,2835,2835,2840,2830,63201
20230616,104100,118794540165,2835,2825,2835,2825,43374
20230616,104000,118671733505,2825,2830,2835,2825,59052
20230616,103900,118504709350,2830,2835,2840,2830,54417
20230616,103800,118350504355,2835,2840,2840,2835,17366
20230616,103700,118301221720,2840,2835,2840,2835,31833
20230616,103600,118210910655,2835,2830,2840,2830,50627
20230616,103500,118067468665,2830,2830,2835,2825,68849
20230616,103400,117872700255,2830,2835,2835,2825,98149
20230616,103300,117595188540,2835,2835,2840,2830,30063
20230616,103200,117509972750,2835,2840,2845,2830,146198
20230616,103100,117095376825,2845,2840,2845,2835,77611
20230616,103000,116874861395,2840,2825,2845,2825,152938
20230616,102900,116440585850,2830,2825,2835,2825,67475
20230616,102800,116249815830,2830,2830,2835,2820,96241
20230616,102700,115977843620,2830,2820,2835,2820,70315
20230616,102600,115779120240,2825,2830,2830,2820,130741
20230616,102500,115409943630,2830,2815,2830,2815,73296
20230616,102400,115202871510,2815,2820,2825,2810,233788
20230616,102300,114544820035,2825,2830,2835,2820,146001
20230616,102200,114131947370,2830,2835,2840,2825,72614
20230616,102100,113926319930,2835,2840,2840,2825,142280
20230616,102000,113523560270,2840,2845,2850,2835,92020
20230616,101900,113261840175,2850,2845,2870,2840,140257
20230616,101800,112862104385,2845,2870,2880,2845,374067
20230616,101700,111790992140,2870,2840,2880,2840,578844
20230616,101600,110132772730,2840,2830,2840,2825,128309
20230616,101500,109769686825,2825,2830,2830,2820,37581
20230616,101400,109663484015,2825,2835,2835,2820,117515
20230616,101300,109331104760,2835,2845,2845,2830,106766
20230616,101200,109028135555,2840,2845,2850,2835,126832
20230616,101100,108667625700,2845,2840,2850,2835,180897
20230616,101000,108153220600,2840,2830,2845,2830,237731
20230616,100900,107478818915,2835,2800,2840,2795,379242
20230616,100800,106409686465,2800,2800,2805,2785,290622
20230616,100700,105596473515,2795,2810,2815,2780,514369
20230616,100600,104157755280,2810,2810,2825,2805,197241
20230616,100500,103602346410,2805,2815,2815,2805,315668
20230616,100400,102715945955,2810,2840,2850,2800,714776
20230616,100300,100701916815,2855,2835,2855,2835,222005
20230616,100200,100070963250,2840,2845,2850,2835,261128
20230616,100100,99329394405,2845,2870,2875,2840,287006
20230616,100000,98508673015,2870,2860,2875,2855,85317
20230616,095900,98264090110,2855,2855,2865,2850,135941
20230616,095800,97875755385,2850,2855,2860,2850,152107
20230616,095700,97441654540,2855,2885,2885,2855,239404
20230616,095600,96754170065,2880,2865,2890,2865,509848
20230616,095500,95285962050,2870,2845,2875,2840,269487
20230616,095400,94516257750,2840,2845,2850,2835,308430
20230616,095300,93639112475,2840,2860,2865,2840,322039
20230616,095200,92721186700,2860,2865,2880,2855,188550
20230616,095100,92180505170,2865,2860,2870,2850,205789
20230616,095000,91592040690,2860,2870,2880,2855,312495
20230616,094900,90694515650,2870,2855,2875,2845,275801
20230616,094800,89906587055,2850,2870,2880,2830,822408
20230616,094700,87561415055,2870,2865,2900,2860,394906
20230616,094600,86425109950,2865,2885,2890,2860,888109
20230616,094500,83873872870,2890,2925,2930,2880,499035
20230616,094400,82428338075,2930,2895,2930,2880,716638
20230616,094300,80348996000,2890,2890,2900,2875,381548
20230616,094200,79247933625,2900,2870,2910,2870,523338
20230616,094100,77733294190,2880,2910,2920,2870,1160887
20230616,094000,74376818740,2905,2945,2960,2900,1320735
20230616,093900,70506326075,2940,2940,2955,2900,1705726
20230616,093800,65510997540,2940,2900,2950,2890,1988283
20230616,093700,59689725480,2895,2860,2905,2860,2040678
20230616,093600,53790740325,2865,2840,2875,2835,725622
20230616,093500,51715572735,2840,2830,2840,2815,445602
20230616,093400,50452982140,2830,2865,2875,2810,1125688
20230616,093300,47248678655,2860,2850,2875,2845,1430782
20230616,093200,43153253885,2850,2850,2850,2815,1229909
20230616,093100,39666213355,2845,2780,2850,2770,1972395
20230616,093000,34107330265,2780,2775,2780,2765,175635
20230616,092900,33619883765,2780,2755,2785,2755,252408
20230616,092800,32919525265,2755,2750,2760,2750,104801
20230616,092700,32630877545,2755,2765,2765,2750,122205
20230616,092600,32293977245,2765,2765,2780,2760,129751
20230616,092500,31934795250,2765,2745,2765,2740,207816
20230616,092400,31363650850,2745,2750,2755,2745,111925
20230616,092300,31056132140,2750,2765,2765,2745,176441
20230616,092200,30569787885,2765,2750,2765,2740,258899
20230616,092100,29858260470,2750,2780,2785,2745,509134
20230616,092000,28450569065,2775,2760,2780,2760,195671
20230616,091900,27908325055,2760,2780,2790,2760,306828
20230616,091800,27056724130,2780,2805,2810,2750,448804
20230616,091700,25809854535,2810,2790,2825,2770,1015853
20230616,091600,22958906100,2790,2765,2795,2760,376190
20230616,091500,21914035645,2770,2760,2780,2735,334407
20230616,091400,20991569200,2760,2765,2800,2745,612314
20230616,091300,19296357295,2770,2770,2775,2720,734947
20230616,091200,17274643875,2770,2780,2825,2720,1049199
20230616,091100,14371834955,2790,2825,2825,2780,729700
20230616,091000,12313320295,2830,2830,2830,2830,0
20230616,090900,12313320295,2830,2765,2830,2765,938372
20230616,090800,9686374165,2770,2715,2775,2715,861988
20230616,090700,7315471970,2720,2690,2720,2680,387183
20230616,090600,6267125365,2680,2695,2725,2680,501442
20230616,090500,4910130360,2695,2640,2695,2635,418497
20230616,090400,3792837550,2645,2650,2655,2630,123680
20230616,090300,3466388625,2655,2620,2660,2605,267066
20230616,090200,2760149085,2625,2655,2675,2600,333444
20230616,090100,1879377815,2655,2595,2655,2585,345902
20230616,090000,971832060,2595,2575,2600,2575,371834