KissMeData/001470/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,191300,506745389370,3800,3800,3800,3800,25028
20230619,191200,506745389370,3800,3800,3800,3800,0
20230619,191100,506745389370,3800,3800,3800,3800,0
20230619,191000,506745389370,3800,3800,3800,3800,0
20230619,190900,506745389370,3800,3800,3800,3800,0
20230619,190800,506745389370,3800,3800,3800,3800,0
20230619,190700,506745389370,3800,3800,3800,3800,0
20230619,190600,506745389370,3800,3800,3800,3800,0
20230619,190500,506745389370,3800,3800,3800,3800,0
20230619,190400,506745389370,3800,3800,3800,3800,0
20230619,190300,506745389370,3800,3800,3800,3800,0
20230619,190200,506745389370,3800,3800,3800,3800,0
20230619,190100,506745389370,3800,3800,3800,3800,0
20230619,190000,506745389370,3800,3800,3800,3800,0
20230619,185900,506745389370,3800,3800,3800,3800,0
20230619,185800,506745389370,3800,3800,3800,3800,0
20230619,185700,506745389370,3800,3800,3800,3800,0
20230619,185600,506745389370,3800,3800,3800,3800,0
20230619,185500,506745389370,3800,3800,3800,3800,0
20230619,185400,506745389370,3800,3800,3800,3800,0
20230619,185300,506745389370,3800,3800,3800,3800,0
20230619,185200,506745389370,3800,3800,3800,3800,0
20230619,185100,506745389370,3800,3800,3800,3800,0
20230619,185000,506745389370,3800,3800,3800,3800,0
20230619,184900,506745389370,3800,3800,3800,3800,0
20230619,184800,506745389370,3800,3800,3800,3800,0
20230619,184700,506745389370,3800,3800,3800,3800,0
20230619,184600,506745389370,3800,3800,3800,3800,0
20230619,184500,506745389370,3800,3800,3800,3800,0
20230619,184400,506745389370,3800,3800,3800,3800,0
20230619,184300,506745389370,3800,3800,3800,3800,25028
20230619,184200,506745389370,3800,3800,3800,3800,0
20230619,184100,506745389370,3800,3800,3800,3800,0
20230619,184000,506745389370,3800,3800,3800,3800,0
20230619,183900,506745389370,3800,3800,3800,3800,0
20230619,183800,506745389370,3800,3800,3800,3800,0
20230619,183700,506745389370,3800,3800,3800,3800,0
20230619,183600,506745389370,3800,3800,3800,3800,0
20230619,183500,506745389370,3800,3800,3800,3800,0
20230619,183400,506745389370,3800,3800,3800,3800,0
20230619,183300,506745389370,3800,3800,3800,3800,0
20230619,183200,506745389370,3800,3800,3800,3800,0
20230619,183100,506745389370,3800,3800,3800,3800,0
20230619,183000,506745389370,3800,3800,3800,3800,0
20230619,182900,506745389370,3800,3800,3800,3800,0
20230619,182800,506745389370,3800,3800,3800,3800,0
20230619,182700,506745389370,3800,3800,3800,3800,0
20230619,182600,506745389370,3800,3800,3800,3800,0
20230619,182500,506745389370,3800,3800,3800,3800,0
20230619,182400,506745389370,3800,3800,3800,3800,0
20230619,182300,506745389370,3800,3800,3800,3800,0
20230619,182200,506745389370,3800,3800,3800,3800,0
20230619,182100,506745389370,3800,3800,3800,3800,0
20230619,182000,506745389370,3800,3800,3800,3800,0
20230619,181900,506745389370,3800,3800,3800,3800,0
20230619,181800,506745389370,3800,3800,3800,3800,0
20230619,181700,506745389370,3800,3800,3800,3800,0
20230619,181600,506745389370,3800,3800,3800,3800,0
20230619,181500,506745389370,3800,3800,3800,3800,0
20230619,181400,506745389370,3800,3800,3800,3800,0
20230619,181300,506745389370,3800,3800,3800,3800,25028
20230619,181200,506745389370,3800,3800,3800,3800,0
20230619,181100,506745389370,3800,3800,3800,3800,0
20230619,181000,506745389370,3800,3800,3800,3800,0
20230619,180900,506745389370,3800,3800,3800,3800,0
20230619,180800,506745389370,3800,3800,3800,3800,0
20230619,180700,506745389370,3800,3800,3800,3800,0
20230619,180600,506745389370,3800,3800,3800,3800,0
20230619,180500,506745389370,3800,3800,3800,3800,0
20230619,180400,506745389370,3800,3800,3800,3800,0
20230619,180300,506745389370,3800,3800,3800,3800,0
20230619,180200,506745389370,3800,3800,3800,3800,0
20230619,180100,506745389370,3800,3800,3800,3800,0
20230619,180000,506745389370,3800,3800,3800,3800,0
20230619,175900,506745389370,3800,3800,3800,3800,0
20230619,175800,506745389370,3800,3800,3800,3800,0
20230619,175700,506745389370,3800,3800,3800,3800,0
20230619,175600,506745389370,3800,3800,3800,3800,0
20230619,175500,506745389370,3800,3800,3800,3800,0
20230619,175400,506745389370,3800,3800,3800,3800,0
20230619,175300,506745389370,3800,3800,3800,3800,0
20230619,175200,506745389370,3800,3800,3800,3800,0
20230619,175100,506745389370,3800,3800,3800,3800,0
20230619,175000,506745389370,3800,3800,3800,3800,0
20230619,174900,506745389370,3800,3800,3800,3800,0
20230619,174800,506745389370,3800,3800,3800,3800,0
20230619,174700,506745389370,3800,3800,3800,3800,0
20230619,174600,506745389370,3800,3800,3800,3800,0
20230619,174500,506745389370,3800,3800,3800,3800,0
20230619,174400,506745389370,3800,3800,3800,3800,0
20230619,174300,506745389370,3800,3800,3800,3800,25028
20230619,174200,506745389370,3800,3800,3800,3800,0
20230619,174100,506745389370,3800,3800,3800,3800,0
20230619,174000,506745389370,3800,3800,3800,3800,0
20230619,173900,506745389370,3800,3800,3800,3800,0
20230619,173800,506745389370,3800,3800,3800,3800,0
20230619,173700,506745389370,3800,3800,3800,3800,0
20230619,173600,506745389370,3800,3800,3800,3800,0
20230619,173500,506745389370,3800,3800,3800,3800,0
20230619,173400,506745389370,3800,3800,3800,3800,0
20230619,173300,506745389370,3800,3800,3800,3800,0
20230619,173200,506745389370,3800,3800,3800,3800,0
20230619,173100,506745389370,3800,3800,3800,3800,0
20230619,173000,506745389370,3800,3800,3800,3800,0
20230619,172900,506745389370,3800,3800,3800,3800,0
20230619,172800,506745389370,3800,3800,3800,3800,0
20230619,172700,506745389370,3800,3800,3800,3800,0
20230619,172600,506745389370,3800,3800,3800,3800,0
20230619,172500,506745389370,3800,3800,3800,3800,0
20230619,172400,506745389370,3800,3800,3800,3800,0
20230619,172300,506745389370,3800,3800,3800,3800,0
20230619,172200,506745389370,3800,3800,3800,3800,0
20230619,172100,506745389370,3800,3800,3800,3800,0
20230619,172000,506745389370,3800,3800,3800,3800,0
20230619,171900,506745389370,3800,3800,3800,3800,0
20230619,171800,506745389370,3800,3800,3800,3800,0
20230619,171700,506745389370,3800,3800,3800,3800,0
20230619,171600,506745389370,3800,3800,3800,3800,0
20230619,171500,506745389370,3800,3800,3800,3800,0
20230619,171400,506745389370,3800,3800,3800,3800,0
20230619,171300,506745389370,3800,3800,3800,3800,25028
20230619,171200,506745389370,3800,3800,3800,3800,0
20230619,171100,506745389370,3800,3800,3800,3800,0
20230619,171000,506745389370,3800,3800,3800,3800,0
20230619,170900,506745389370,3800,3800,3800,3800,0
20230619,170800,506745389370,3800,3800,3800,3800,0
20230619,170700,506745389370,3800,3800,3800,3800,0
20230619,170600,506745389370,3800,3800,3800,3800,0
20230619,170500,506745389370,3800,3800,3800,3800,0
20230619,170400,506745389370,3800,3800,3800,3800,0
20230619,170300,506745389370,3800,3800,3800,3800,0
20230619,170200,506745389370,3800,3800,3800,3800,0
20230619,170100,506745389370,3800,3800,3800,3800,0
20230619,170000,506745389370,3800,3800,3800,3800,0
20230619,165900,506745389370,3800,3800,3800,3800,0
20230619,165800,506745389370,3800,3800,3800,3800,0
20230619,165700,506745389370,3800,3800,3800,3800,0
20230619,165600,506745389370,3800,3800,3800,3800,0
20230619,165500,506745389370,3800,3800,3800,3800,0
20230619,165400,506745389370,3800,3800,3800,3800,0
20230619,165300,506745389370,3800,3800,3800,3800,0
20230619,165200,506745389370,3800,3800,3800,3800,0
20230619,165100,506745389370,3800,3800,3800,3800,0
20230619,165000,506745389370,3800,3800,3800,3800,0
20230619,164900,506745389370,3800,3800,3800,3800,0
20230619,164800,506745389370,3800,3800,3800,3800,0
20230619,164700,506745389370,3800,3800,3800,3800,0
20230619,164600,506745389370,3800,3800,3800,3800,0
20230619,164500,506745389370,3800,3800,3800,3800,0
20230619,164400,506745389370,3800,3800,3800,3800,0
20230619,164300,506745389370,3800,3800,3800,3800,25028
20230619,164200,506745389370,3800,3800,3800,3800,0
20230619,164100,506745389370,3800,3800,3800,3800,0
20230619,164000,506745389370,3800,3800,3800,3800,0
20230619,163900,506745389370,3800,3800,3800,3800,0
20230619,163800,506745389370,3800,3800,3800,3800,0
20230619,163700,506745389370,3800,3800,3800,3800,0
20230619,163600,506745389370,3800,3800,3800,3800,0
20230619,163500,506745389370,3800,3800,3800,3800,0
20230619,163400,506745389370,3800,3800,3800,3800,0
20230619,163300,506745389370,3800,3800,3800,3800,0
20230619,163200,506745389370,3800,3800,3800,3800,0
20230619,163100,506745389370,3800,3800,3800,3800,0
20230619,163000,506745389370,3800,3800,3800,3800,0
20230619,162900,506745389370,3800,3800,3800,3800,0
20230619,162800,506745389370,3800,3800,3800,3800,0
20230619,162700,506745389370,3800,3800,3800,3800,0
20230619,162600,506745389370,3800,3800,3800,3800,0
20230619,162500,506745389370,3800,3800,3800,3800,0
20230619,162400,506745389370,3800,3800,3800,3800,0
20230619,162300,506745389370,3800,3800,3800,3800,0
20230619,162200,506745389370,3800,3800,3800,3800,0
20230619,162100,506745389370,3800,3800,3800,3800,0
20230619,162000,506745389370,3800,3800,3800,3800,0
20230619,161900,506745389370,3800,3800,3800,3800,0
20230619,161800,506745389370,3800,3800,3800,3800,0
20230619,161700,506745389370,3800,3800,3800,3800,0
20230619,161600,506745389370,3800,3800,3800,3800,0
20230619,161500,506745389370,3800,3800,3800,3800,0
20230619,161400,506745389370,3800,3800,3800,3800,0
20230619,161300,506745389370,3800,3800,3800,3800,25028
20230619,161200,506745389370,3800,3800,3800,3800,0
20230619,161100,506745389370,3800,3800,3800,3800,0
20230619,161000,506745389370,3800,3800,3800,3800,0
20230619,160900,506745389370,3800,3800,3800,3800,0
20230619,160800,506745389370,3800,3800,3800,3800,0
20230619,160700,506745389370,3800,3800,3800,3800,0
20230619,160600,506745389370,3800,3800,3800,3800,0
20230619,160500,506745389370,3800,3800,3800,3800,0
20230619,160400,506745389370,3800,3800,3800,3800,0
20230619,160300,506745389370,3800,3800,3800,3800,0
20230619,160200,506745389370,3800,3800,3800,3800,0
20230619,160100,506745389370,3800,3800,3800,3800,0
20230619,160000,506745389370,3800,3800,3800,3800,0
20230619,155900,506745389370,3800,3800,3800,3800,0
20230619,155800,506745389370,3800,3800,3800,3800,0
20230619,155700,506745389370,3800,3800,3800,3800,0
20230619,155600,506745389370,3800,3800,3800,3800,0
20230619,155500,506745389370,3800,3800,3800,3800,0
20230619,155400,506745389370,3800,3800,3800,3800,0
20230619,155300,506745389370,3800,3800,3800,3800,0
20230619,155200,506745389370,3800,3800,3800,3800,0
20230619,155100,506745389370,3800,3800,3800,3800,0
20230619,155000,506745389370,3800,3800,3800,3800,0
20230619,154900,506745389370,3800,3800,3800,3800,0
20230619,154800,506745389370,3800,3800,3800,3800,0
20230619,154700,506745389370,3800,3800,3800,3800,0
20230619,154600,506745389370,3800,3800,3800,3800,0
20230619,154500,506745389370,3800,3800,3800,3800,0
20230619,154400,506745389370,3800,3800,3800,3800,0
20230619,154300,506745389370,3800,3800,3800,3800,25028
20230619,154200,506745389370,3800,3800,3800,3800,0
20230619,154100,506745389370,3800,3800,3800,3800,0
20230619,154000,506745389370,3800,3800,3800,3800,0
20230619,153900,506745389370,3800,3800,3800,3800,0
20230619,153800,506745389370,3800,3800,3800,3800,0
20230619,153700,506745389370,3800,3800,3800,3800,0
20230619,153600,506745389370,3800,3800,3800,3800,0
20230619,153500,506745389370,3800,3800,3800,3800,0
20230619,153400,506745389370,3800,3800,3800,3800,0
20230619,153300,506745389370,3800,3800,3800,3800,0
20230619,153200,506745389370,3800,3800,3800,3800,0
20230619,153100,506745389370,3800,3800,3800,3800,0
20230619,153000,506745389370,3800,3800,3800,3800,25028
20230619,152900,506650282970,3800,3800,3800,3800,0
20230619,152800,506650282970,3800,3800,3800,3800,0
20230619,152700,506650282970,3800,3800,3800,3800,0
20230619,152600,506650282970,3800,3800,3800,3800,0
20230619,152500,506650282970,3800,3800,3800,3800,0
20230619,152400,506650282970,3800,3800,3800,3800,0
20230619,152300,506650282970,3800,3800,3800,3800,0
20230619,152200,506650282970,3800,3800,3800,3800,0
20230619,152100,506650282970,3800,3800,3800,3800,0
20230619,152000,506650282970,3800,3800,3800,3800,0
20230619,151900,506650282970,3800,3800,3800,3800,1658
20230619,151800,506643982570,3800,3800,3800,3800,2503
20230619,151700,506634471170,3800,3800,3800,3800,2261
20230619,151600,506625879370,3800,3800,3800,3800,56397
20230619,151500,506411570770,3800,3800,3800,3800,4803
20230619,151400,506393319370,3800,3800,3800,3800,3004
20230619,151300,506381904170,3800,3800,3800,3800,31524
20230619,151200,506262112970,3800,3800,3800,3800,2010
20230619,151100,506254474970,3800,3800,3800,3800,1183
20230619,151000,506249979570,3800,3800,3800,3800,4290
20230619,150900,506233677570,3800,3800,3800,3800,10079
20230619,150800,506195377370,3800,3800,3800,3800,595
20230619,150700,506193116370,3800,3800,3800,3800,2194
20230619,150600,506184779170,3800,3800,3800,3800,4337
20230619,150500,506168298570,3800,3800,3800,3800,2184
20230619,150400,506159999370,3800,3800,3800,3800,10333
20230619,150300,506120733970,3800,3800,3800,3800,9893
20230619,150200,506083140570,3800,3800,3800,3800,4492
20230619,150100,506066070970,3800,3800,3800,3800,11179
20230619,150000,506023590770,3800,3800,3800,3800,35194
20230619,145900,505889853570,3800,3800,3800,3800,1141
20230619,145800,505885517770,3800,3800,3800,3800,5663
20230619,145700,505863998370,3800,3800,3800,3800,2947
20230619,145600,505852799770,3800,3800,3800,3800,13494
20230619,145500,505801522570,3800,3800,3800,3800,638
20230619,145400,505799098170,3800,3800,3800,3800,5735
20230619,145300,505777305170,3800,3800,3800,3800,2105
20230619,145200,505769306170,3800,3800,3800,3800,4708
20230619,145100,505751415770,3800,3800,3800,3800,7940
20230619,145000,505721243770,3800,3800,3800,3800,16464
20230619,144900,505658680570,3800,3800,3800,3800,5055
20230619,144800,505639471570,3800,3800,3800,3800,2481
20230619,144700,505630043770,3800,3800,3800,3800,11208
20230619,144600,505587453370,3800,3800,3800,3800,892
20230619,144500,505584063770,3800,3800,3800,3800,876
20230619,144400,505580734970,3800,3800,3800,3800,2027
20230619,144300,505573032370,3800,3800,3800,3800,2584
20230619,144200,505563213170,3800,3800,3800,3800,3648
20230619,144100,505549350770,3800,3800,3800,3800,8384
20230619,144000,505517491570,3800,3800,3800,3800,1862
20230619,143900,505510415970,3800,3800,3800,3800,5808
20230619,143800,505488345570,3800,3800,3800,3800,5362
20230619,143700,505467969970,3800,3800,3800,3800,2446
20230619,143600,505458675170,3800,3800,3800,3800,1233
20230619,143500,505453989770,3800,3800,3800,3800,6657
20230619,143400,505428693170,3800,3800,3800,3800,2416
20230619,143300,505419512370,3800,3800,3800,3800,7150
20230619,143200,505392342370,3800,3800,3800,3800,6278
20230619,143100,505368485970,3800,3800,3800,3800,2317
20230619,143000,505359681370,3800,3800,3800,3800,6298
20230619,142900,505335748970,3800,3800,3800,3800,2535
20230619,142800,505326115970,3800,3800,3800,3800,3427
20230619,142700,505313093370,3800,3800,3800,3800,4652
20230619,142600,505295415770,3800,3800,3800,3800,1331
20230619,142500,505290357970,3800,3800,3800,3800,2933
20230619,142400,505279212570,3800,3800,3800,3800,5344
20230619,142300,505258905370,3800,3800,3800,3800,3525
20230619,142200,505245510370,3800,3800,3800,3800,5627
20230619,142100,505224127770,3800,3800,3800,3800,4220
20230619,142000,505208091770,3800,3800,3800,3800,4852
20230619,141900,505189654170,3800,3800,3800,3800,7097
20230619,141800,505162685570,3800,3800,3800,3800,2338
20230619,141700,505153801170,3800,3800,3800,3800,8223
20230619,141600,505122553770,3800,3800,3800,3800,1706
20230619,141500,505116070970,3800,3800,3800,3800,4205
20230619,141400,505100091970,3800,3800,3800,3800,2328
20230619,141300,505091245570,3800,3800,3800,3800,5709
20230619,141200,505069551370,3800,3800,3800,3800,30210
20230619,141100,504954753370,3800,3800,3800,3800,1162
20230619,141000,504950337770,3800,3800,3800,3800,8269
20230619,140900,504918915570,3800,3800,3800,3800,14703
20230619,140800,504863044170,3800,3800,3800,3800,2534
20230619,140700,504853414970,3800,3800,3800,3800,8659
20230619,140600,504820510770,3800,3800,3800,3800,2031
20230619,140500,504812792970,3800,3800,3800,3800,3214
20230619,140400,504800579770,3800,3800,3800,3800,4004
20230619,140300,504785364570,3800,3800,3800,3800,36186
20230619,140200,504647857770,3800,3800,3800,3800,10185
20230619,140100,504609154770,3800,3800,3800,3800,2313
20230619,140000,504600365370,3800,3800,3800,3800,1359
20230619,135900,504595201170,3800,3800,3800,3800,5180
20230619,135800,504575517170,3800,3800,3800,3800,4538
20230619,135700,504558272770,3800,3800,3800,3800,5450
20230619,135600,504537562770,3800,3800,3800,3800,9680
20230619,135500,504500778770,3800,3800,3800,3800,6249
20230619,135400,504477032570,3800,3800,3800,3800,4338
20230619,135300,504460548170,3800,3800,3800,3800,3194
20230619,135200,504448410970,3800,3800,3800,3800,6302
20230619,135100,504424463370,3800,3800,3800,3800,6579
20230619,135000,504399463170,3800,3800,3800,3800,5105
20230619,134900,504380064170,3800,3800,3800,3800,20876
20230619,134800,504300735370,3800,3800,3800,3800,3626
20230619,134700,504286956570,3800,3800,3800,3800,7104
20230619,134600,504259961370,3800,3800,3800,3800,28554
20230619,134500,504151456170,3800,3800,3800,3800,1777
20230619,134400,504144703570,3800,3800,3800,3800,22683
20230619,134300,504058508170,3800,3800,3800,3800,2827
20230619,134200,504047765570,3800,3800,3800,3800,5019
20230619,134100,504028693370,3800,3800,3800,3800,4860
20230619,134000,504010225370,3800,3800,3800,3800,7138
20230619,133900,503983100970,3800,3800,3800,3800,6752
20230619,133800,503957443370,3800,3800,3800,3800,5246
20230619,133700,503937508570,3800,3800,3800,3800,5852
20230619,133600,503915270970,3800,3800,3800,3800,7393
20230619,133500,503887177570,3800,3800,3800,3800,18724
20230619,133400,503816026370,3800,3800,3800,3800,8475
20230619,133300,503783821370,3800,3800,3800,3800,6946
20230619,133200,503757426570,3800,3800,3800,3800,13888
20230619,133100,503704652170,3800,3800,3800,3800,6071
20230619,133000,503681582370,3800,3800,3800,3800,7694
20230619,132900,503652345170,3800,3800,3800,3800,10522
20230619,132800,503612361570,3800,3800,3800,3800,15356
20230619,132700,503554008770,3800,3800,3800,3800,13570
20230619,132600,503502442770,3800,3800,3800,3800,5207
20230619,132500,503482656170,3800,3800,3800,3800,16874
20230619,132400,503418534970,3800,3800,3800,3800,47505
20230619,132300,503238015970,3800,3800,3800,3800,19272
20230619,132200,503164782370,3800,3800,3800,3800,18192
20230619,132100,503095652770,3800,3800,3800,3800,12410
20230619,132000,503048494770,3800,3800,3800,3800,6733
20230619,131900,503022909370,3800,3800,3800,3800,14358
20230619,131800,502968348970,3800,3800,3800,3800,8083
20230619,131700,502937633570,3800,3800,3800,3800,47374
20230619,131600,502757612370,3800,3790,3800,3790,1606921
20230619,131500,496652217655,3795,3790,3795,3790,44124
20230619,131400,496484826300,3795,3790,3795,3790,93035
20230619,131300,496132078175,3795,3790,3795,3785,47409
20230619,131200,495952371960,3790,3790,3795,3785,66370
20230619,131100,495700755720,3795,3795,3795,3790,76775
20230619,131000,495409483225,3795,3800,3800,3790,218654
20230619,130900,494579932600,3795,3785,3800,3785,351601
20230619,130800,493245802490,3790,3770,3790,3765,155115
20230619,130700,492659300330,3765,3780,3785,3765,190367
20230619,130600,491940938010,3785,3780,3785,3780,47545
20230619,130500,491761118360,3780,3785,3785,3780,67203
20230619,130400,491506948140,3785,3785,3790,3780,36917
20230619,130300,491367226695,3785,3790,3795,3785,68557
20230619,130200,491107560355,3790,3790,3790,3785,48354
20230619,130100,490924376960,3790,3790,3795,3780,116125
20230619,130000,490484053080,3790,3780,3790,3775,144190
20230619,125900,489938192400,3780,3780,3785,3775,95082
20230619,125800,489578682555,3775,3790,3790,3775,191197
20230619,125700,488855488755,3790,3795,3795,3785,116735
20230619,125600,488413071460,3790,3795,3795,3790,73051
20230619,125500,488136049865,3795,3795,3800,3790,144753
20230619,125400,487586610305,3795,3800,3800,3790,160737
20230619,125300,486976503105,3800,3790,3800,3785,270089
20230619,125200,485951914660,3795,3795,3795,3785,88124
20230619,125100,485617835460,3795,3795,3795,3785,135187
20230619,125000,485105289495,3795,3790,3795,3780,190006
20230619,124900,484385733155,3790,3795,3795,3785,132734
20230619,124800,483882547485,3795,3785,3800,3785,676492
20230619,124700,481314660305,3780,3790,3790,3775,163237
20230619,124600,480697124200,3790,3790,3795,3785,213272
20230619,124500,479888709250,3790,3780,3790,3775,307826
20230619,124400,478723302810,3775,3775,3785,3770,125715
20230619,124300,478247939485,3785,3765,3785,3765,380996
20230619,124200,476809142600,3765,3770,3770,3760,64550
20230619,124100,476566001635,3770,3760,3770,3750,134437
20230619,124000,476060448515,3755,3755,3760,3750,42923
20230619,123900,475899186190,3750,3760,3765,3750,101604
20230619,123800,475517276945,3760,3770,3770,3760,87669
20230619,123700,475187144195,3770,3760,3770,3760,71408
20230619,123600,474918298655,3765,3760,3770,3755,115036
20230619,123500,474485380640,3760,3760,3760,3750,148394
20230619,123400,473928249020,3760,3750,3760,3745,65463
20230619,123300,473682522670,3750,3745,3755,3740,143043
20230619,123200,473146331890,3745,3740,3745,3740,37283
20230619,123100,473006828000,3745,3740,3750,3735,83211
20230619,123000,472695223890,3740,3750,3750,3735,218820
20230619,122900,471876644620,3750,3745,3755,3740,116620
20230619,122800,471439471940,3745,3745,3750,3735,185303
20230619,122700,470746067480,3745,3760,3760,3730,489859
20230619,122600,468912524950,3760,3770,3775,3755,259450
20230619,122500,467935560385,3765,3765,3770,3760,147820
20230619,122400,467379184285,3765,3755,3770,3745,365214
20230619,122300,466007272400,3760,3765,3775,3750,480112
20230619,122200,464200843415,3770,3800,3800,3755,1912443
20230619,122100,456946013515,3800,3800,3800,3800,205920
20230619,122000,456163517515,3800,3800,3800,3800,192021
20230619,121900,455433837715,3800,3770,3800,3770,1009997
20230619,121800,451599190995,3770,3775,3780,3765,255889
20230619,121700,450634528770,3775,3775,3775,3765,288588
20230619,121600,449545902530,3775,3745,3800,3715,1208168
20230619,121500,444991412900,3745,3765,3800,3720,7145366
20230619,121400,417875865795,3765,3730,3770,3725,680312
20230619,121300,415321573660,3725,3730,3735,3725,30909
20230619,121200,415206318315,3730,3735,3735,3725,27274
20230619,121100,415104563795,3730,3735,3740,3730,25864
20230619,121000,415008073700,3735,3735,3740,3730,27463
20230619,120900,414905497615,3735,3740,3740,3730,49210
20230619,120800,414721687635,3740,3735,3740,3730,45134
20230619,120700,414553158165,3730,3725,3735,3720,84950
20230619,120600,414236554885,3725,3735,3735,3720,48878
20230619,120500,414054417655,3735,3725,3735,3715,219951
20230619,120400,413235622450,3725,3730,3735,3725,93634
20230619,120300,412886610290,3730,3735,3740,3730,101294
20230619,120200,412508641815,3735,3740,3740,3730,44142
20230619,120100,412343729405,3740,3745,3750,3735,53651
20230619,120000,412142933590,3750,3745,3750,3740,100318
20230619,115900,411767267220,3740,3745,3750,3740,56149
20230619,115800,411556972055,3740,3725,3750,3725,148395
20230619,115700,411002363165,3730,3740,3740,3730,82157
20230619,115600,410695797055,3740,3740,3745,3735,59241
20230619,115500,410474248830,3740,3735,3745,3735,104491
20230619,115400,410083470930,3735,3735,3740,3730,93641
20230619,115300,409733706250,3735,3745,3750,3735,78193
20230619,115200,409441245145,3745,3755,3755,3745,57322
20230619,115100,409226377995,3755,3745,3755,3745,84534
20230619,115000,408909414795,3750,3750,3750,3745,48882
20230619,114900,408726249330,3750,3745,3750,3745,35107
20230619,114800,408594705920,3750,3760,3760,3745,85062
20230619,114700,408275316810,3760,3740,3765,3735,380293
20230619,114600,406848091825,3740,3720,3740,3715,184911
20230619,114500,406159199945,3725,3720,3725,3720,33164
20230619,114400,406035747820,3725,3725,3730,3720,54203
20230619,114300,405833909460,3725,3725,3730,3720,58533
20230619,114200,405615922725,3725,3735,3740,3725,93225
20230619,114100,405267995810,3735,3730,3740,3725,75830
20230619,114000,404984810410,3740,3715,3740,3710,252221
20230619,113900,404044680570,3715,3710,3720,3705,151279
20230619,113800,403483308485,3710,3710,3720,3705,155602
20230619,113700,402905658955,3705,3720,3725,3700,415443
20230619,113600,401364535850,3725,3730,3730,3720,73239
20230619,113500,401091675270,3725,3715,3735,3710,295828
20230619,113400,399989854415,3715,3730,3735,3710,442983
20230619,113300,398341543480,3730,3755,3755,3725,517413
20230619,113200,396406552290,3755,3755,3755,3750,50905
20230619,113100,396215613730,3750,3755,3755,3750,119091
20230619,113000,395768660130,3755,3755,3755,3750,75728
20230619,112900,395484528590,3750,3750,3755,3745,168937
20230619,112800,394851137180,3755,3750,3755,3745,150344
20230619,112700,394287215485,3755,3760,3760,3750,135289
20230619,112600,393779376740,3755,3740,3760,3740,265452
20230619,112500,392784035775,3740,3750,3755,3740,231208
20230619,112400,391917781665,3755,3760,3760,3750,138740
20230619,112300,391396851795,3755,3760,3765,3750,111636
20230619,112200,390977426740,3755,3750,3765,3745,375083
20230619,112100,389570315925,3750,3775,3775,3750,233005
20230619,112000,388693381570,3770,3785,3785,3770,342819
20230619,111900,387397919245,3785,3780,3785,3770,264188
20230619,111800,386398652235,3770,3785,3785,3770,424672
20230619,111700,384793649255,3780,3770,3785,3760,686261
20230619,111600,382203434875,3770,3755,3775,3750,352331
20230619,111500,380876935715,3750,3745,3765,3740,418450
20230619,111400,379306288840,3745,3750,3750,3735,193541
20230619,111300,378582367475,3750,3745,3750,3730,395501
20230619,111200,377102421980,3745,3770,3770,3740,431776
20230619,111100,375481267440,3765,3755,3780,3750,874122
20230619,111000,372189461990,3755,3730,3755,3725,1040110
20230619,110900,368295521870,3730,3735,3735,3725,310020
20230619,110800,367139147870,3735,3710,3740,3705,723534
20230619,110700,364445803990,3715,3700,3720,3695,312490
20230619,110600,363286412755,3700,3685,3705,3685,600462
20230619,110500,361066663215,3685,3665,3685,3660,232806
20230619,110400,360212103510,3665,3650,3670,3650,180664
20230619,110300,359550899595,3655,3655,3660,3650,163669
20230619,110200,358952847550,3655,3660,3660,3650,102589
20230619,110100,358577895545,3660,3665,3670,3650,213105
20230619,110000,357797756475,3665,3650,3670,3645,324353
20230619,105900,356610990750,3650,3660,3660,3645,222382
20230619,105800,355798609025,3655,3650,3660,3640,305424
20230619,105700,354684116660,3645,3645,3660,3640,300847
20230619,105600,353586122765,3650,3665,3670,3645,278102
20230619,105500,352568894080,3670,3660,3670,3645,669824
20230619,105400,350121142965,3660,3670,3675,3655,322864
20230619,105300,348937690740,3670,3685,3685,3660,306868
20230619,105200,347811111055,3685,3675,3690,3665,351253
20230619,105100,346520384660,3680,3685,3690,3675,247751
20230619,105000,345607663270,3685,3690,3690,3655,459916
20230619,104900,343918727720,3670,3700,3715,3670,642575
20230619,104800,341543709990,3705,3715,3715,3685,860798
20230619,104700,338359699340,3710,3720,3720,3705,341436
20230619,104600,337091722680,3715,3720,3725,3710,318689
20230619,104500,335906247100,3720,3720,3730,3705,610812
20230619,104400,333633100770,3720,3665,3740,3665,1355631
20230619,104300,328609491575,3665,3675,3685,3660,311832
20230619,104200,327465041755,3675,3680,3685,3670,255842
20230619,104100,326525039555,3685,3690,3695,3665,639821
20230619,104000,324167345605,3690,3665,3690,3650,1263858
20230619,103900,319532253695,3665,3665,3665,3665,0
20230619,103800,319532253695,3665,3665,3665,3665,0
20230619,103700,319532253695,3665,3655,3665,3655,670552
20230619,103600,317076126745,3660,3645,3660,3640,702361
20230619,103500,314510677810,3645,3625,3650,3625,434459
20230619,103400,312929067530,3625,3620,3635,3605,359891
20230619,103300,311626439215,3615,3650,3650,3610,779984
20230619,103200,308798223135,3650,3635,3650,3630,654232
20230619,103100,306416641215,3635,3630,3635,3625,277360
20230619,103000,305409466385,3630,3615,3635,3610,396456
20230619,102900,303972426095,3615,3595,3620,3590,323596
20230619,102800,302806022295,3600,3615,3620,3590,427076
20230619,102700,301267829810,3615,3620,3625,3600,277282
20230619,102600,300266131510,3620,3610,3620,3595,558101
20230619,102500,298255210015,3605,3620,3625,3605,528916
20230619,102400,296344347440,3625,3620,3645,3615,714926
20230619,102300,293747903975,3620,3625,3625,3605,491898
20230619,102200,291969214205,3620,3625,3630,3615,484256
20230619,102100,290214614755,3625,3640,3645,3620,486653
20230619,102000,288448508685,3645,3640,3645,3625,642778
20230619,101900,286112650500,3640,3640,3645,3630,920875
20230619,101800,282762138075,3640,3630,3640,3620,967396
20230619,101700,279249146110,3635,3615,3640,3610,1309906
20230619,101600,274501462885,3620,3530,3620,3525,3248957
20230619,101500,262878210675,3530,3520,3535,3515,526389
20230619,101400,261021988930,3520,3505,3520,3500,220105
20230619,101300,260249535470,3510,3505,3515,3505,144663
20230619,101200,259742003420,3510,3515,3520,3505,222352
20230619,101100,258960727725,3520,3505,3520,3490,295098
20230619,101000,257926039220,3505,3505,3510,3500,138079
20230619,100900,257442154360,3505,3510,3515,3490,489386
20230619,100800,255727869480,3505,3500,3515,3500,256514
20230619,100700,254828104520,3505,3510,3520,3500,380783
20230619,100600,253491838060,3505,3470,3510,3465,537237
20230619,100500,251615459230,3470,3470,3480,3465,152200
20230619,100400,251087173685,3470,3490,3490,3465,177740
20230619,100300,250469049535,3490,3475,3490,3475,228198
20230619,100200,249673958905,3480,3465,3480,3455,531782
20230619,100100,247832961265,3465,3470,3480,3460,300519
20230619,100000,246789728450,3470,3485,3490,3460,450727
20230619,095900,245225349435,3485,3475,3485,3470,316930
20230619,095800,244124426745,3475,3480,3490,3460,510732
20230619,095700,242350340810,3475,3480,3520,3470,769828
20230619,095600,239658959130,3480,3530,3560,3450,1820383
20230619,095500,233270211260,3530,3520,3545,3515,602462
20230619,095400,231142601470,3520,3515,3530,3505,404377
20230619,095300,229720561400,3515,3555,3555,3500,1032977
20230619,095200,226080888700,3555,3525,3555,3515,1617654
20230619,095100,220355273350,3525,3515,3530,3500,849493
20230619,095000,217368425295,3520,3475,3520,3470,1242019
20230619,094900,213024306595,3475,3455,3485,3450,314365
20230619,094800,211932780580,3460,3460,3465,3430,435228
20230619,094700,210434860455,3460,3490,3495,3460,519286
20230619,094600,208626045035,3485,3465,3490,3465,496378
20230619,094500,206899281435,3465,3435,3470,3430,424211
20230619,094400,205437773815,3440,3440,3445,3415,811571
20230619,094300,202655713550,3440,3475,3480,3425,1245871
20230619,094200,198357923995,3475,3500,3505,3470,374896
20230619,094100,197052707150,3500,3525,3525,3470,436611
20230619,094000,195526428495,3520,3495,3525,3485,749430
20230619,093900,192896997315,3500,3470,3500,3450,639352
20230619,093800,190676679650,3460,3505,3505,3455,1040807
20230619,093700,187057701830,3505,3535,3535,3500,629837
20230619,093600,184841348090,3535,3530,3540,3500,774837
20230619,093500,182112606055,3530,3470,3540,3470,1042959
20230619,093400,178451599825,3475,3460,3505,3450,1344511
20230619,093300,173772347045,3455,3515,3520,3440,1822382
20230619,093200,167436698195,3515,3520,3535,3515,784700
20230619,093100,164671480600,3520,3545,3545,3500,1827931
20230619,093000,158230553680,3545,3480,3555,3475,3454688
20230619,092900,146046965955,3480,3440,3485,3430,1741834
20230619,092800,140016952335,3440,3385,3450,3380,2620634
20230619,092700,131042480905,3385,3335,3390,3330,969202
20230619,092600,127789606710,3335,3365,3370,3325,1221280
20230619,092500,123706656130,3365,3385,3390,3350,1104767
20230619,092400,119983783055,3385,3390,3395,3355,1608910
20230619,092300,114542459465,3390,3355,3395,3320,2685750
20230619,092200,105529666050,3360,3335,3365,3330,1665454
20230619,092100,99961472360,3330,3330,3330,3330,0
20230619,092000,99961472360,3330,3330,3330,3315,500795
20230619,091900,98294784390,3330,3280,3330,3275,2069564
20230619,091800,91454442315,3290,3255,3295,3250,1054995
20230619,091700,87992120720,3260,3275,3280,3240,698985
20230619,091600,85714108890,3275,3280,3300,3260,2216873
20230619,091500,78436314115,3270,3195,3280,3195,1799693
20230619,091400,72598704155,3200,3185,3205,3175,696745
20230619,091300,70375718570,3185,3225,3225,3185,761841
20230619,091200,67936291970,3220,3205,3240,3200,544369
20230619,091100,66184279540,3205,3235,3255,3195,1295794
20230619,091000,62007445075,3240,3255,3270,3230,1593649
20230619,090900,56821718665,3255,3195,3255,3195,1524581
20230619,090800,51887372700,3200,3240,3240,3190,1221967
20230619,090700,47961877110,3240,3245,3260,3210,1975858
20230619,090600,41566443740,3250,3180,3250,3175,2205051
20230619,090500,34491614885,3180,3150,3195,3145,1628908
20230619,090400,29316442855,3145,3100,3185,3100,1945990
20230619,090300,23188499240,3110,3085,3120,3060,1261484
20230619,090200,19297990750,3080,3120,3130,3080,1540980
20230619,090100,14513040110,3120,3045,3135,3040,2596598
20230619,090000,6465321255,3045,3030,3050,3025,2128954