KissMeData/001470/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,183900,451323324270,3810,3810,3810,3810,546153
20230620,183800,451323324270,3810,3810,3810,3810,0
20230620,183700,451323324270,3810,3810,3810,3810,0
20230620,183600,451323324270,3810,3810,3810,3810,0
20230620,183500,451323324270,3810,3810,3810,3810,0
20230620,183400,451323324270,3810,3810,3810,3810,0
20230620,183300,451323324270,3810,3810,3810,3810,0
20230620,183200,451323324270,3810,3810,3810,3810,0
20230620,183100,451323324270,3810,3810,3810,3810,0
20230620,183000,451323324270,3810,3810,3810,3810,0
20230620,182900,451323324270,3810,3810,3810,3810,0
20230620,182800,451323324270,3810,3810,3810,3810,0
20230620,182700,451323324270,3810,3810,3810,3810,0
20230620,182600,451323324270,3810,3810,3810,3810,0
20230620,182500,451323324270,3810,3810,3810,3810,0
20230620,182400,451323324270,3810,3810,3810,3810,0
20230620,182300,451323324270,3810,3810,3810,3810,0
20230620,182200,451323324270,3810,3810,3810,3810,0
20230620,182100,451323324270,3810,3810,3810,3810,0
20230620,182000,451323324270,3810,3810,3810,3810,0
20230620,181900,451323324270,3810,3810,3810,3810,0
20230620,181800,451323324270,3810,3810,3810,3810,0
20230620,181700,451323324270,3810,3810,3810,3810,0
20230620,181600,451323324270,3810,3810,3810,3810,0
20230620,181500,451323324270,3810,3810,3810,3810,0
20230620,181400,451323324270,3810,3810,3810,3810,0
20230620,181300,451323324270,3810,3810,3810,3810,0
20230620,181200,451323324270,3810,3810,3810,3810,0
20230620,181100,451323324270,3810,3810,3810,3810,0
20230620,181000,451323324270,3810,3810,3810,3810,0
20230620,180900,451323324270,3810,3810,3810,3810,546153
20230620,180800,451323324270,3810,3810,3810,3810,0
20230620,180700,451323324270,3810,3810,3810,3810,0
20230620,180600,451323324270,3810,3810,3810,3810,0
20230620,180500,451323324270,3810,3810,3810,3810,0
20230620,180400,451323324270,3810,3810,3810,3810,0
20230620,180300,451323324270,3810,3810,3810,3810,0
20230620,180200,451323324270,3810,3810,3810,3810,0
20230620,180100,451323324270,3810,3810,3810,3810,0
20230620,180000,451323324270,3810,3810,3810,3810,0
20230620,175900,451323324270,3810,3810,3810,3810,0
20230620,175800,451323324270,3810,3810,3810,3810,0
20230620,175700,451323324270,3810,3810,3810,3810,0
20230620,175600,451323324270,3810,3810,3810,3810,0
20230620,175500,451323324270,3810,3810,3810,3810,0
20230620,175400,451323324270,3810,3810,3810,3810,0
20230620,175300,451323324270,3810,3810,3810,3810,0
20230620,175200,451323324270,3810,3810,3810,3810,0
20230620,175100,451323324270,3810,3810,3810,3810,0
20230620,175000,451323324270,3810,3810,3810,3810,0
20230620,174900,451323324270,3810,3810,3810,3810,0
20230620,174800,451323324270,3810,3810,3810,3810,0
20230620,174700,451323324270,3810,3810,3810,3810,0
20230620,174600,451323324270,3810,3810,3810,3810,0
20230620,174500,451323324270,3810,3810,3810,3810,0
20230620,174400,451323324270,3810,3810,3810,3810,0
20230620,174300,451323324270,3810,3810,3810,3810,0
20230620,174200,451323324270,3810,3810,3810,3810,0
20230620,174100,451323324270,3810,3810,3810,3810,0
20230620,174000,451323324270,3810,3810,3810,3810,0
20230620,173900,451323324270,3810,3810,3810,3810,546153
20230620,173800,451323324270,3810,3810,3810,3810,0
20230620,173700,451323324270,3810,3810,3810,3810,0
20230620,173600,451323324270,3810,3810,3810,3810,0
20230620,173500,451323324270,3810,3810,3810,3810,0
20230620,173400,451323324270,3810,3810,3810,3810,0
20230620,173300,451323324270,3810,3810,3810,3810,0
20230620,173200,451323324270,3810,3810,3810,3810,0
20230620,173100,451323324270,3810,3810,3810,3810,0
20230620,173000,451323324270,3810,3810,3810,3810,0
20230620,172900,451323324270,3810,3810,3810,3810,0
20230620,172800,451323324270,3810,3810,3810,3810,0
20230620,172700,451323324270,3810,3810,3810,3810,0
20230620,172600,451323324270,3810,3810,3810,3810,0
20230620,172500,451323324270,3810,3810,3810,3810,0
20230620,172400,451323324270,3810,3810,3810,3810,0
20230620,172300,451323324270,3810,3810,3810,3810,0
20230620,172200,451323324270,3810,3810,3810,3810,0
20230620,172100,451323324270,3810,3810,3810,3810,0
20230620,172000,451323324270,3810,3810,3810,3810,0
20230620,171900,451323324270,3810,3810,3810,3810,0
20230620,171800,451323324270,3810,3810,3810,3810,0
20230620,171700,451323324270,3810,3810,3810,3810,0
20230620,171600,451323324270,3810,3810,3810,3810,0
20230620,171500,451323324270,3810,3810,3810,3810,0
20230620,171400,451323324270,3810,3810,3810,3810,0
20230620,171300,451323324270,3810,3810,3810,3810,0
20230620,171200,451323324270,3810,3810,3810,3810,0
20230620,171100,451323324270,3810,3810,3810,3810,0
20230620,171000,451323324270,3810,3810,3810,3810,0
20230620,170900,451323324270,3810,3810,3810,3810,546153
20230620,170800,451323324270,3810,3810,3810,3810,0
20230620,170700,451323324270,3810,3810,3810,3810,0
20230620,170600,451323324270,3810,3810,3810,3810,0
20230620,170500,451323324270,3810,3810,3810,3810,0
20230620,170400,451323324270,3810,3810,3810,3810,0
20230620,170300,451323324270,3810,3810,3810,3810,0
20230620,170200,451323324270,3810,3810,3810,3810,0
20230620,170100,451323324270,3810,3810,3810,3810,0
20230620,170000,451323324270,3810,3810,3810,3810,0
20230620,165900,451323324270,3810,3810,3810,3810,0
20230620,165800,451323324270,3810,3810,3810,3810,0
20230620,165700,451323324270,3810,3810,3810,3810,0
20230620,165600,451323324270,3810,3810,3810,3810,0
20230620,165500,451323324270,3810,3810,3810,3810,0
20230620,165400,451323324270,3810,3810,3810,3810,0
20230620,165300,451323324270,3810,3810,3810,3810,0
20230620,165200,451323324270,3810,3810,3810,3810,0
20230620,165100,451323324270,3810,3810,3810,3810,0
20230620,165000,451323324270,3810,3810,3810,3810,0
20230620,164900,451323324270,3810,3810,3810,3810,0
20230620,164800,451323324270,3810,3810,3810,3810,0
20230620,164700,451323324270,3810,3810,3810,3810,0
20230620,164600,451323324270,3810,3810,3810,3810,0
20230620,164500,451323324270,3810,3810,3810,3810,0
20230620,164400,451323324270,3810,3810,3810,3810,0
20230620,164300,451323324270,3810,3810,3810,3810,0
20230620,164200,451323324270,3810,3810,3810,3810,0
20230620,164100,451323324270,3810,3810,3810,3810,0
20230620,164000,451323324270,3810,3810,3810,3810,0
20230620,163900,451323324270,3810,3810,3810,3810,546153
20230620,163800,451323324270,3810,3810,3810,3810,0
20230620,163700,451323324270,3810,3810,3810,3810,0
20230620,163600,451323324270,3810,3810,3810,3810,0
20230620,163500,451323324270,3810,3810,3810,3810,0
20230620,163400,451323324270,3810,3810,3810,3810,0
20230620,163300,451323324270,3810,3810,3810,3810,0
20230620,163200,451323324270,3810,3810,3810,3810,0
20230620,163100,451323324270,3810,3810,3810,3810,0
20230620,163000,451323324270,3810,3810,3810,3810,0
20230620,162900,451323324270,3810,3810,3810,3810,0
20230620,162800,451323324270,3810,3810,3810,3810,0
20230620,162700,451323324270,3810,3810,3810,3810,0
20230620,162600,451323324270,3810,3810,3810,3810,0
20230620,162500,451323324270,3810,3810,3810,3810,0
20230620,162400,451323324270,3810,3810,3810,3810,0
20230620,162300,451323324270,3810,3810,3810,3810,0
20230620,162200,451323324270,3810,3810,3810,3810,0
20230620,162100,451323324270,3810,3810,3810,3810,0
20230620,162000,451323324270,3810,3810,3810,3810,0
20230620,161900,451323324270,3810,3810,3810,3810,0
20230620,161800,451323324270,3810,3810,3810,3810,0
20230620,161700,451323324270,3810,3810,3810,3810,0
20230620,161600,451323324270,3810,3810,3810,3810,0
20230620,161500,451323324270,3810,3810,3810,3810,0
20230620,161400,451323324270,3810,3810,3810,3810,0
20230620,161300,451323324270,3810,3810,3810,3810,0
20230620,161200,451323324270,3810,3810,3810,3810,0
20230620,161100,451323324270,3810,3810,3810,3810,0
20230620,161000,451323324270,3810,3810,3810,3810,0
20230620,160900,451323324270,3810,3810,3810,3810,546153
20230620,160800,451323324270,3810,3810,3810,3810,0
20230620,160700,451323324270,3810,3810,3810,3810,0
20230620,160600,451323324270,3810,3810,3810,3810,0
20230620,160500,451323324270,3810,3810,3810,3810,0
20230620,160400,451323324270,3810,3810,3810,3810,0
20230620,160300,451323324270,3810,3810,3810,3810,0
20230620,160200,451323324270,3810,3810,3810,3810,0
20230620,160100,451323324270,3810,3810,3810,3810,0
20230620,160000,451323324270,3810,3810,3810,3810,0
20230620,155900,451323324270,3810,3810,3810,3810,0
20230620,155800,451323324270,3810,3810,3810,3810,0
20230620,155700,451323324270,3810,3810,3810,3810,0
20230620,155600,451323324270,3810,3810,3810,3810,0
20230620,155500,451323324270,3810,3810,3810,3810,0
20230620,155400,451323324270,3810,3810,3810,3810,0
20230620,155300,451323324270,3810,3810,3810,3810,0
20230620,155200,451323324270,3810,3810,3810,3810,0
20230620,155100,451323324270,3810,3810,3810,3810,0
20230620,155000,451323324270,3810,3810,3810,3810,0
20230620,154900,451323324270,3810,3810,3810,3810,0
20230620,154800,451323324270,3810,3810,3810,3810,0
20230620,154700,451323324270,3810,3810,3810,3810,0
20230620,154600,451323324270,3810,3810,3810,3810,0
20230620,154500,451323324270,3810,3810,3810,3810,0
20230620,154400,451323324270,3810,3810,3810,3810,0
20230620,154300,451323324270,3810,3810,3810,3810,0
20230620,154200,451323324270,3810,3810,3810,3810,0
20230620,154100,451323324270,3810,3810,3810,3810,0
20230620,154000,451323324270,3810,3810,3810,3810,0
20230620,153900,451323324270,3810,3810,3810,3810,546153
20230620,153800,451323324270,3810,3810,3810,3810,0
20230620,153700,451323324270,3810,3810,3810,3810,0
20230620,153600,451323324270,3810,3810,3810,3810,0
20230620,153500,451323324270,3810,3810,3810,3810,0
20230620,153400,451323324270,3810,3810,3810,3810,0
20230620,153300,451323324270,3810,3810,3810,3810,0
20230620,153200,451323324270,3810,3810,3810,3810,0
20230620,153100,451323324270,3810,3810,3810,3810,0
20230620,153000,451323324270,3810,3810,3810,3810,546153
20230620,152900,449242481340,3815,3815,3815,3815,0
20230620,152800,449242481340,3815,3815,3815,3815,0
20230620,152700,449242481340,3815,3815,3815,3815,0
20230620,152600,449242481340,3815,3815,3815,3815,0
20230620,152500,449242481340,3815,3815,3815,3815,0
20230620,152400,449242481340,3815,3815,3815,3815,0
20230620,152300,449242481340,3815,3815,3815,3815,0
20230620,152200,449242481340,3815,3815,3815,3815,0
20230620,152100,449242481340,3815,3815,3815,3815,0
20230620,152000,449242481340,3815,3815,3815,3815,0
20230620,151900,449242481340,3815,3800,3820,3795,624054
20230620,151800,446868376765,3800,3795,3800,3795,251974
20230620,151700,445911744605,3795,3795,3800,3790,227710
20230620,151600,445047450295,3795,3800,3800,3795,127424
20230620,151500,444563438285,3795,3795,3800,3790,134346
20230620,151400,444053794415,3790,3800,3800,3785,201450
20230620,151300,443289855290,3800,3805,3810,3795,262096
20230620,151200,442293310780,3805,3800,3805,3800,94985
20230620,151100,441932103650,3805,3795,3805,3790,175098
20230620,151000,441266844845,3795,3795,3810,3790,311629
20230620,150900,440082462790,3795,3790,3800,3785,95110
20230620,150800,439721687340,3785,3805,3805,3785,198153
20230620,150700,438970259230,3805,3800,3810,3800,220790
20230620,150600,438130326475,3800,3780,3805,3775,111425
20230620,150500,437708069230,3780,3810,3810,3765,379242
20230620,150400,436272846025,3810,3810,3820,3805,483500
20230620,150300,434429598770,3810,3795,3810,3790,391000
20230620,150200,432943978045,3795,3775,3800,3775,453275
20230620,150100,431226726950,3775,3775,3785,3770,137118
20230620,150000,430708871410,3780,3770,3785,3770,254226
20230620,145900,429747841120,3775,3740,3775,3740,405467
20230620,145800,428225357075,3740,3740,3745,3735,54433
20230620,145700,428021773395,3740,3735,3745,3730,45641
20230620,145600,427851147630,3740,3745,3745,3730,70365
20230620,145500,427588153465,3740,3740,3745,3740,31852
20230620,145400,427468909340,3745,3740,3750,3740,53501
20230620,145300,427268579370,3740,3745,3745,3730,48950
20230620,145200,427085500670,3745,3725,3760,3725,281745
20230620,145100,426030592970,3725,3710,3730,3705,113564
20230620,145000,425608528145,3705,3710,3715,3705,29889
20230620,144900,425497668070,3715,3710,3715,3710,28518
20230620,144800,425391858285,3710,3710,3715,3710,21772
20230620,144700,425311064645,3710,3710,3715,3705,16645
20230620,144600,425249268900,3710,3720,3720,3705,37103
20230620,144500,425111583500,3720,3720,3725,3715,69960
20230620,144400,424851362625,3720,3705,3720,3705,31462
20230620,144300,424734572035,3710,3705,3710,3700,14989
20230620,144200,424679033115,3705,3730,3730,3700,142665
20230620,144100,424149245100,3730,3725,3730,3720,37126
20230620,144000,424010950700,3725,3725,3730,3720,31392
20230620,143900,423893985380,3720,3720,3730,3715,64067
20230620,143800,423655712885,3720,3700,3720,3700,32758
20230620,143700,423534150085,3700,3695,3705,3695,33021
20230620,143600,423412062075,3695,3695,3700,3685,46500
20230620,143500,423240439760,3695,3685,3695,3685,48839
20230620,143400,423060246470,3690,3700,3700,3685,78904
20230620,143300,422769122785,3700,3715,3715,3695,65679
20230620,143200,422526001785,3710,3710,3720,3710,16420
20230620,143100,422465062730,3710,3715,3720,3710,53428
20230620,143000,422266594540,3720,3735,3735,3715,53060
20230620,142900,422068989765,3730,3725,3735,3720,32296
20230620,142800,421948616145,3720,3740,3740,3715,42652
20230620,142700,421789534355,3735,3705,3750,3705,133912
20230620,142600,421289403085,3710,3690,3710,3685,57980
20230620,142500,421074932225,3690,3700,3700,3675,115967
20230620,142400,420647515680,3700,3700,3705,3695,50642
20230620,142300,420460118930,3705,3715,3715,3700,62024
20230620,142200,420230347845,3715,3720,3720,3710,31491
20230620,142100,420113351965,3715,3720,3725,3710,57988
20230620,142000,419897745875,3720,3725,3730,3720,42838
20230620,141900,419738215805,3720,3715,3725,3710,33787
20230620,141800,419612616615,3710,3720,3725,3705,101484
20230620,141700,419235725255,3725,3735,3735,3725,49834
20230620,141600,419049909015,3735,3730,3740,3730,52821
20230620,141500,418852750320,3730,3735,3745,3730,56661
20230620,141400,418641042360,3735,3750,3750,3730,97051
20230620,141300,418277991325,3745,3745,3755,3740,180285
20230620,141200,417602256445,3750,3715,3750,3715,161035
20230620,141100,417001549685,3715,3710,3720,3705,35784
20230620,141000,416868693450,3710,3705,3715,3705,28744
20230620,140900,416762092255,3705,3705,3705,3700,18983
20230620,140800,416691785775,3705,3705,3710,3700,34461
20230620,140700,416564187890,3705,3705,3710,3700,42257
20230620,140600,416407635350,3705,3695,3705,3695,21379
20230620,140500,416328545295,3695,3705,3710,3690,110124
20230620,140400,415920973765,3705,3695,3705,3695,97026
20230620,140300,415562137965,3695,3680,3695,3675,33721
20230620,140200,415437906670,3675,3670,3680,3665,45867
20230620,140100,415269608560,3675,3675,3685,3670,32916
20230620,140000,415148597510,3675,3655,3675,3655,86561
20230620,135900,414831400680,3660,3665,3670,3655,42225
20230620,135800,414676772435,3670,3665,3675,3660,49895
20230620,135700,414493817100,3670,3680,3680,3660,95017
20230620,135600,414145159030,3675,3690,3690,3675,23826
20230620,135500,414057469800,3685,3675,3685,3670,59209
20230620,135400,413839585165,3675,3660,3675,3655,42978
20230620,135300,413681911380,3660,3645,3665,3645,95665
20230620,135200,413332299935,3650,3695,3700,3645,319997
20230620,135100,412159671380,3700,3710,3710,3695,88107
20230620,135000,411833651220,3705,3695,3710,3690,78358
20230620,134900,411543840565,3695,3695,3700,3690,39272
20230620,134800,411398816435,3695,3675,3700,3670,54538
20230620,134700,411197881355,3675,3670,3675,3655,139419
20230620,134600,410687099810,3670,3695,3700,3670,162005
20230620,134500,410090439975,3695,3700,3700,3690,51156
20230620,134400,409901434840,3695,3705,3710,3695,49158
20230620,134300,409719513830,3700,3705,3710,3700,48782
20230620,134200,409538957170,3700,3700,3705,3690,191480
20230620,134100,408830676145,3700,3720,3720,3700,212106
20230620,134000,408044822150,3720,3720,3725,3715,35082
20230620,133900,407914255275,3720,3720,3730,3720,24071
20230620,133800,407824659425,3720,3720,3725,3715,53911
20230620,133700,407624197580,3715,3720,3720,3715,44506
20230620,133600,407458806095,3720,3720,3720,3710,34008
20230620,133500,407332469065,3720,3720,3725,3715,43154
20230620,133400,407171930995,3720,3725,3730,3715,46485
20230620,133300,406998868915,3725,3715,3730,3710,43822
20230620,133200,406835998065,3720,3710,3720,3705,130960
20230620,133100,406350149325,3715,3725,3730,3710,108267
20230620,133000,405947465125,3725,3735,3740,3720,89645
20230620,132900,405613046570,3735,3745,3745,3730,59383
20230620,132800,405391240735,3735,3735,3745,3730,36880
20230620,132700,405253548450,3730,3735,3740,3730,34261
20230620,132600,405125600475,3730,3745,3745,3730,93772
20230620,132500,404775186190,3745,3745,3750,3740,65692
20230620,132400,404529230800,3745,3745,3750,3740,41068
20230620,132300,404375543930,3745,3745,3750,3735,47073
20230620,132200,404199482445,3740,3760,3760,3740,41229
20230620,132100,404044903940,3760,3770,3775,3755,119644
20230620,132000,403594285720,3770,3760,3770,3760,91054
20230620,131900,403251473495,3760,3750,3765,3750,114009
20230620,131800,402822848180,3755,3740,3755,3740,43844
20230620,131700,402658435805,3745,3730,3745,3725,58794
20230620,131600,402438846865,3735,3730,3735,3725,60361
20230620,131500,402213727430,3735,3725,3735,3715,192668
20230620,131400,401496802765,3730,3745,3750,3725,233483
20230620,131300,400624957335,3750,3755,3760,3745,79613
20230620,131200,400326296745,3750,3755,3755,3740,86729
20230620,131100,400001429295,3750,3760,3770,3745,82258
20230620,131000,399692358395,3755,3740,3760,3740,77097
20230620,130900,399403691530,3740,3765,3765,3740,92444
20230620,130800,399056787670,3760,3740,3760,3740,127617
20230620,130700,398578639275,3740,3765,3765,3740,204220
20230620,130600,397813118445,3760,3755,3765,3750,128532
20230620,130500,397330534390,3760,3785,3790,3755,186922
20230620,130400,396625362780,3790,3790,3790,3780,46556
20230620,130300,396449103155,3780,3775,3790,3770,59506
20230620,130200,396224112445,3775,3780,3785,3770,91762
20230620,130100,395877671055,3780,3785,3790,3775,96382
20230620,130000,395513183010,3790,3805,3810,3780,265037
20230620,125900,394506812050,3805,3790,3805,3785,231448
20230620,125800,393628152800,3790,3765,3790,3765,144519
20230620,125700,393081610260,3770,3750,3770,3745,95353
20230620,125600,392723749235,3745,3770,3770,3745,193066
20230620,125500,391998848980,3770,3775,3780,3765,122983
20230620,125400,391534911295,3775,3780,3795,3775,144126
20230620,125300,390989603105,3785,3760,3790,3760,116777
20230620,125200,390548925280,3765,3780,3780,3755,191883
20230620,125100,389826255020,3775,3805,3805,3775,282644
20230620,125000,388753653320,3805,3795,3810,3790,264134
20230620,124900,387749448155,3800,3780,3815,3780,574753
20230620,124800,385563558275,3780,3770,3795,3765,246157
20230620,124700,384632359640,3770,3750,3770,3745,82458
20230620,124600,384322822505,3750,3760,3760,3740,173498
20230620,124500,383671865555,3760,3740,3760,3740,99670
20230620,124400,383298061915,3755,3735,3755,3730,207719
20230620,124300,382521847940,3735,3770,3770,3735,286095
20230620,124200,381448798310,3765,3755,3780,3750,286278
20230620,124100,380371585035,3755,3815,3815,3750,438930
20230620,124000,378711114035,3815,3795,3830,3790,1128588
20230620,123900,374409718750,3790,3775,3795,3745,337177
20230620,123800,373139627700,3770,3775,3800,3760,831407
20230620,123700,369990119835,3770,3730,3775,3725,436673
20230620,123600,368353040625,3730,3710,3730,3705,251200
20230620,123500,367419004995,3705,3695,3710,3695,118777
20230620,123400,366979398545,3695,3695,3700,3670,253749
20230620,123300,366043480515,3695,3670,3695,3665,190983
20230620,123200,365339270400,3665,3655,3670,3650,125712
20230620,123100,364878893800,3655,3650,3655,3645,39312
20230620,123000,364735294395,3650,3645,3650,3640,68173
20230620,122900,364486761420,3645,3650,3650,3640,50659
20230620,122800,364302061790,3645,3635,3645,3635,29190
20230620,122700,364195727755,3630,3625,3640,3620,61928
20230620,122600,363971019745,3630,3615,3630,3610,37533
20230620,122500,363835042350,3620,3615,3620,3605,68412
20230620,122400,363588031495,3615,3620,3625,3615,71741
20230620,122300,363328566190,3620,3625,3630,3620,48444
20230620,122200,363153159975,3625,3630,3630,3620,36890
20230620,122100,363019479500,3630,3640,3640,3625,49033
20230620,122000,362841483060,3640,3635,3640,3630,40033
20230620,121900,362695883785,3640,3635,3640,3630,32262
20230620,121800,362578633635,3635,3630,3640,3630,42209
20230620,121700,362425317085,3635,3640,3640,3630,43580
20230620,121600,362266939250,3640,3645,3650,3635,43182
20230620,121500,362109668005,3650,3645,3650,3640,15983
20230620,121400,362051390000,3650,3635,3650,3635,28548
20230620,121300,361947415310,3640,3625,3640,3625,58210
20230620,121200,361735979605,3625,3645,3645,3625,70108
20230620,121100,361481185495,3650,3670,3675,3635,140404
20230620,121000,360967454670,3675,3680,3685,3670,139298
20230620,120900,360455265450,3685,3665,3685,3660,137178
20230620,120800,359951036475,3665,3655,3665,3645,74150
20230620,120700,359679977145,3655,3655,3660,3645,173801
20230620,120600,359045376440,3650,3650,3655,3640,147799
20230620,120500,358506175015,3650,3645,3650,3640,63412
20230620,120400,358275065420,3640,3635,3640,3630,58816
20230620,120300,358061115685,3635,3625,3640,3620,75632
20230620,120200,357786408530,3625,3615,3630,3615,36853
20230620,120100,357652929505,3620,3630,3630,3615,46891
20230620,120000,357482933570,3630,3620,3635,3615,69320
20230620,115900,357231576395,3615,3610,3620,3605,44251
20230620,115800,357071769355,3610,3610,3615,3600,51551
20230620,115700,356885840430,3615,3610,3615,3600,72482
20230620,115600,356624385975,3610,3620,3625,3610,52295
20230620,115500,356435353470,3625,3630,3635,3615,135215
20230620,115400,355945281450,3630,3625,3630,3615,84894
20230620,115300,355637490825,3620,3620,3630,3610,114445
20230620,115200,355223361765,3615,3625,3630,3610,195128
20230620,115100,354516403715,3625,3605,3630,3600,146115
20230620,115000,353988400455,3605,3575,3605,3575,122376
20230620,114900,353548959565,3575,3585,3590,3570,74230
20230620,114800,353283257065,3585,3595,3595,3580,127376
20230620,114700,352826313210,3590,3550,3600,3545,384717
20230620,114600,351455084390,3555,3600,3600,3550,442121
20230620,114500,349879664480,3605,3610,3610,3595,140399
20230620,114400,349373504220,3610,3590,3610,3590,195680
20230620,114300,348668559375,3595,3575,3600,3570,227795
20230620,114200,347851404525,3580,3590,3595,3565,380875
20230620,114100,346489111930,3590,3605,3610,3585,522954
20230620,114000,344607615270,3605,3615,3615,3605,127112
20230620,113900,344148818735,3615,3615,3620,3610,107687
20230620,113800,343759764085,3615,3605,3630,3600,427315
20230620,113700,342217571505,3605,3620,3630,3605,274603
20230620,113600,341225152115,3620,3640,3645,3620,169689
20230620,113500,340608650395,3640,3655,3660,3640,192469
20230620,113400,339906160905,3655,3660,3670,3655,38347
20230620,113300,339765777235,3665,3660,3665,3655,48682
20230620,113200,339587595240,3655,3660,3665,3655,53053
20230620,113100,339393454595,3660,3665,3670,3655,63139
20230620,113000,339162195450,3665,3665,3685,3660,78090
20230620,112900,338875403830,3660,3655,3675,3650,135947
20230620,112800,338377567350,3655,3660,3660,3650,106633
20230620,112700,337987893630,3655,3665,3665,3655,64356
20230620,112600,337752362625,3660,3670,3670,3660,67393
20230620,112500,337505455090,3670,3680,3680,3665,108243
20230620,112400,337108168675,3680,3680,3685,3670,145568
20230620,112300,336572747430,3680,3675,3680,3670,34950
20230620,112200,336444226960,3675,3680,3685,3670,91243
20230620,112100,336108836760,3680,3675,3685,3670,114942
20230620,112000,335686155580,3675,3650,3675,3645,285444
20230620,111900,334642073710,3650,3675,3675,3650,344686
20230620,111800,333381352525,3675,3695,3695,3675,204903
20230620,111700,332626451555,3695,3700,3700,3690,58919
20230620,111600,332408816745,3695,3690,3700,3690,101080
20230620,111500,332035375520,3700,3710,3715,3695,318763
20230620,111400,330855228230,3715,3710,3715,3710,58465
20230620,111300,330638285905,3715,3715,3715,3710,43975
20230620,111200,330475078420,3715,3715,3720,3710,24237
20230620,111100,330385093780,3710,3720,3720,3710,54504
20230620,111000,330182606780,3720,3720,3725,3715,38694
20230620,110900,330038731370,3720,3715,3725,3715,39203
20230620,110800,329892962520,3715,3725,3730,3715,44719
20230620,110700,329726533945,3725,3735,3735,3720,51547
20230620,110600,329534470350,3735,3735,3740,3730,58356
20230620,110500,329316581080,3740,3755,3755,3735,50810
20230620,110400,329126251200,3750,3755,3755,3745,68871
20230620,110300,328868065860,3750,3760,3760,3740,192118
20230620,110200,328147593100,3755,3740,3765,3735,136577
20230620,110100,327635560950,3735,3720,3745,3720,134321
20230620,110000,327133921975,3720,3720,3735,3715,76631
20230620,105900,326848609710,3720,3730,3730,3720,24882
20230620,105800,326755889505,3725,3710,3730,3710,41729
20230620,105700,326600677500,3710,3710,3715,3710,45856
20230620,105600,326430480670,3710,3725,3725,3710,94247
20230620,105500,326080058420,3720,3725,3730,3720,36506
20230620,105400,325944076005,3725,3725,3730,3720,37432
20230620,105300,325804730025,3725,3735,3740,3725,51328
20230620,105200,325613166950,3740,3745,3745,3735,74320
20230620,105100,325335216330,3745,3725,3750,3720,94720
20230620,105000,324981083780,3725,3725,3730,3720,64933
20230620,104900,324739114325,3725,3700,3725,3700,53551
20230620,104800,324540099535,3700,3705,3710,3700,75215
20230620,104700,324261666845,3705,3705,3710,3700,73906
20230620,104600,323987837580,3705,3705,3715,3705,54651
20230620,104500,323785179380,3705,3710,3715,3705,64293
20230620,104400,323546716760,3705,3710,3715,3705,82802
20230620,104300,323239722545,3710,3710,3720,3710,44732
20230620,104200,323073626625,3710,3735,3740,3710,115636
20230620,104100,322642539295,3735,3730,3735,3730,51134
20230620,104000,322451637020,3735,3730,3735,3720,84160
20230620,103900,322138100320,3730,3720,3735,3720,106097
20230620,103800,321742690845,3725,3710,3725,3700,80466
20230620,103700,321443423610,3700,3690,3710,3685,156471
20230620,103600,320865541645,3690,3715,3715,3685,372923
20230620,103500,319485452415,3715,3730,3730,3710,116643
20230620,103400,319051645235,3730,3730,3735,3725,63844
20230620,103300,318813502690,3730,3720,3740,3720,90688
20230620,103200,318475133520,3725,3715,3725,3710,139264
20230620,103100,317957296695,3715,3715,3715,3705,169450
20230620,103000,317328632640,3715,3725,3735,3710,150628
20230620,102900,316767618815,3730,3740,3740,3720,148958
20230620,102800,316212346580,3740,3765,3765,3735,153396
20230620,102700,315637365735,3765,3770,3775,3765,101245
20230620,102600,315255732240,3770,3755,3770,3750,114346
20230620,102500,314825848560,3755,3745,3755,3740,74999
20230620,102400,314544771515,3750,3750,3755,3730,116400
20230620,102300,314109232405,3750,3770,3775,3740,146281
20230620,102200,313560237445,3770,3790,3790,3765,199296
20230620,102100,312806996260,3790,3740,3800,3735,448195
20230620,102000,311114554185,3740,3680,3750,3670,774274
20230620,101900,308249862515,3680,3715,3720,3675,606353
20230620,101800,306008041910,3720,3735,3735,3710,245571
20230620,101700,305093540250,3735,3745,3750,3730,199531
20230620,101600,304346935185,3745,3770,3775,3745,161814
20230620,101500,303738784325,3775,3775,3785,3770,201150
20230620,101400,302979047055,3775,3755,3780,3750,133868
20230620,101300,302475250425,3750,3740,3760,3740,244710
20230620,101200,301557724510,3740,3725,3750,3725,250970
20230620,101100,300619161435,3725,3730,3735,3720,371011
20230620,101000,299236212090,3735,3780,3785,3725,719160
20230620,100900,296536421010,3785,3800,3800,3780,228065
20230620,100800,295672748220,3795,3810,3815,3795,266057
20230620,100700,294660635510,3810,3800,3815,3795,180318
20230620,100600,293974125125,3795,3795,3800,3780,406800
20230620,100500,292432814520,3790,3810,3815,3790,354452
20230620,100400,291085543085,3815,3815,3820,3800,295301
20230620,100300,289960847945,3810,3830,3835,3810,324416
20230620,100200,288720667510,3835,3825,3840,3820,283985
20230620,100100,287633935975,3825,3800,3840,3785,321361
20230620,100000,286409844065,3795,3860,3880,3790,880470
20230620,095900,283033571425,3865,3890,3895,3855,334229
20230620,095800,281737098005,3890,3895,3900,3880,409230
20230620,095700,280144371615,3880,3875,3895,3860,314749
20230620,095600,278923444755,3875,3870,3875,3845,318969
20230620,095500,277693414490,3870,3865,3890,3850,511931
20230620,095400,275709271520,3865,3905,3905,3835,850050
20230620,095300,272416403590,3890,3875,3920,3875,1075223
20230620,095200,268224688650,3875,3870,3900,3860,797602
20230620,095100,265126575335,3865,3830,3875,3830,619137
20230620,095000,262742994210,3825,3830,3840,3815,157727
20230620,094900,262139393310,3830,3810,3845,3810,266389
20230620,094800,261117790800,3810,3845,3850,3810,379691
20230620,094700,259661179810,3840,3845,3850,3835,410834
20230620,094600,258082225870,3840,3810,3845,3810,324361
20230620,094500,256839556355,3815,3805,3825,3795,233456
20230620,094400,255949096220,3805,3790,3820,3780,349038
20230620,094300,254622511960,3790,3790,3810,3780,437147
20230620,094200,252964075605,3790,3820,3820,3770,788720
20230620,094100,249975468050,3825,3835,3840,3800,521762
20230620,094000,247983589485,3830,3830,3855,3830,492059
20230620,093900,246093629970,3835,3870,3900,3830,1083497
20230620,093800,241896314585,3885,3830,3885,3820,660688
20230620,093700,239351490705,3830,3855,3870,3800,967526
20230620,093600,235638938015,3860,3890,3895,3800,1365729
20230620,093500,230379760280,3890,3840,3895,3835,1876480
20230620,093400,223113859060,3835,3785,3850,3775,1567002
20230620,093300,217114817125,3780,3730,3800,3720,1395047
20230620,093200,211847284405,3725,3715,3735,3710,456190
20230620,093100,210147580725,3715,3675,3715,3675,414155
20230620,093000,208616307025,3680,3680,3690,3670,290977
20230620,092900,207546307555,3680,3655,3680,3635,536028
20230620,092800,205588223880,3660,3690,3690,3650,708522
20230620,092700,202986686910,3695,3725,3725,3680,695918
20230620,092600,200412578825,3725,3720,3725,3710,225718
20230620,092500,199573733090,3720,3720,3750,3710,738629
20230620,092400,196814258740,3720,3705,3720,3695,288192
20230620,092300,195745050035,3700,3680,3725,3675,374018
20230620,092200,194362128155,3680,3740,3740,3675,1006409
20230620,092100,190638410365,3750,3705,3760,3700,1136416
20230620,092000,186392023920,3715,3700,3750,3680,1489378
20230620,091900,180857545520,3700,3685,3715,3680,1600450
20230620,091800,174937751720,3685,3640,3690,3635,1585317
20230620,091700,169134036830,3640,3590,3645,3590,1297539
20230620,091600,164436796575,3590,3625,3630,3550,2751793
20230620,091500,154590017760,3630,3630,3650,3610,1778631
20230620,091400,148125551000,3620,3645,3650,3620,722913
20230620,091300,145492145845,3655,3655,3655,3655,0
20230620,091200,145492145845,3655,3740,3750,3655,3436769
20230620,091100,132820694690,3730,3865,3875,3725,2326497
20230620,091000,123954858810,3865,3885,3895,3830,1372501
20230620,090900,118661658690,3895,3920,3925,3850,1148701
20230620,090800,114189296920,3915,3870,3935,3820,1551439
20230620,090700,108160895860,3870,3955,3970,3865,1489720
20230620,090600,102307671665,3960,3905,3975,3900,1660341
20230620,090500,95737020740,3905,4115,4125,3830,3779983
20230620,090400,80751932395,4115,4145,4155,4075,2486988
20230620,090300,70527998145,4145,4220,4235,4145,3695626
20230620,090200,54982895855,4210,4115,4220,4110,3188558
20230620,090100,41680803270,4115,4130,4140,4070,3270687
20230620,090000,28249802460,4135,4060,4150,4040,6939098