KissMeData/018000/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,183400,105881305700,2445,2445,2445,2445,176940
20230620,183300,105881305700,2445,2445,2445,2445,0
20230620,183200,105881305700,2445,2445,2445,2445,0
20230620,183100,105881305700,2445,2445,2445,2445,0
20230620,183000,105881305700,2445,2445,2445,2445,0
20230620,182900,105881305700,2445,2445,2445,2445,0
20230620,182800,105881305700,2445,2445,2445,2445,0
20230620,182700,105881305700,2445,2445,2445,2445,0
20230620,182600,105881305700,2445,2445,2445,2445,0
20230620,182500,105881305700,2445,2445,2445,2445,0
20230620,182400,105881305700,2445,2445,2445,2445,0
20230620,182300,105881305700,2445,2445,2445,2445,0
20230620,182200,105881305700,2445,2445,2445,2445,0
20230620,182100,105881305700,2445,2445,2445,2445,0
20230620,182000,105881305700,2445,2445,2445,2445,0
20230620,181900,105881305700,2445,2445,2445,2445,0
20230620,181800,105881305700,2445,2445,2445,2445,0
20230620,181700,105881305700,2445,2445,2445,2445,0
20230620,181600,105881305700,2445,2445,2445,2445,0
20230620,181500,105881305700,2445,2445,2445,2445,0
20230620,181400,105881305700,2445,2445,2445,2445,0
20230620,181300,105881305700,2445,2445,2445,2445,0
20230620,181200,105881305700,2445,2445,2445,2445,0
20230620,181100,105881305700,2445,2445,2445,2445,0
20230620,181000,105881305700,2445,2445,2445,2445,0
20230620,180900,105881305700,2445,2445,2445,2445,0
20230620,180800,105881305700,2445,2445,2445,2445,0
20230620,180700,105881305700,2445,2445,2445,2445,0
20230620,180600,105881305700,2445,2445,2445,2445,0
20230620,180500,105881305700,2445,2445,2445,2445,0
20230620,180400,105881305700,2445,2445,2445,2445,176940
20230620,180300,105881305700,2445,2445,2445,2445,0
20230620,180200,105881305700,2445,2445,2445,2445,0
20230620,180100,105881305700,2445,2445,2445,2445,0
20230620,180000,105881305700,2445,2445,2445,2445,0
20230620,175900,105881305700,2445,2445,2445,2445,0
20230620,175800,105881305700,2445,2445,2445,2445,0
20230620,175700,105881305700,2445,2445,2445,2445,0
20230620,175600,105881305700,2445,2445,2445,2445,0
20230620,175500,105881305700,2445,2445,2445,2445,0
20230620,175400,105881305700,2445,2445,2445,2445,0
20230620,175300,105881305700,2445,2445,2445,2445,0
20230620,175200,105881305700,2445,2445,2445,2445,0
20230620,175100,105881305700,2445,2445,2445,2445,0
20230620,175000,105881305700,2445,2445,2445,2445,0
20230620,174900,105881305700,2445,2445,2445,2445,0
20230620,174800,105881305700,2445,2445,2445,2445,0
20230620,174700,105881305700,2445,2445,2445,2445,0
20230620,174600,105881305700,2445,2445,2445,2445,0
20230620,174500,105881305700,2445,2445,2445,2445,0
20230620,174400,105881305700,2445,2445,2445,2445,0
20230620,174300,105881305700,2445,2445,2445,2445,0
20230620,174200,105881305700,2445,2445,2445,2445,0
20230620,174100,105881305700,2445,2445,2445,2445,0
20230620,174000,105881305700,2445,2445,2445,2445,0
20230620,173900,105881305700,2445,2445,2445,2445,0
20230620,173800,105881305700,2445,2445,2445,2445,0
20230620,173700,105881305700,2445,2445,2445,2445,0
20230620,173600,105881305700,2445,2445,2445,2445,0
20230620,173500,105881305700,2445,2445,2445,2445,0
20230620,173400,105881305700,2445,2445,2445,2445,176940
20230620,173300,105881305700,2445,2445,2445,2445,0
20230620,173200,105881305700,2445,2445,2445,2445,0
20230620,173100,105881305700,2445,2445,2445,2445,0
20230620,173000,105881305700,2445,2445,2445,2445,0
20230620,172900,105881305700,2445,2445,2445,2445,0
20230620,172800,105881305700,2445,2445,2445,2445,0
20230620,172700,105881305700,2445,2445,2445,2445,0
20230620,172600,105881305700,2445,2445,2445,2445,0
20230620,172500,105881305700,2445,2445,2445,2445,0
20230620,172400,105881305700,2445,2445,2445,2445,0
20230620,172300,105881305700,2445,2445,2445,2445,0
20230620,172200,105881305700,2445,2445,2445,2445,0
20230620,172100,105881305700,2445,2445,2445,2445,0
20230620,172000,105881305700,2445,2445,2445,2445,0
20230620,171900,105881305700,2445,2445,2445,2445,0
20230620,171800,105881305700,2445,2445,2445,2445,0
20230620,171700,105881305700,2445,2445,2445,2445,0
20230620,171600,105881305700,2445,2445,2445,2445,0
20230620,171500,105881305700,2445,2445,2445,2445,0
20230620,171400,105881305700,2445,2445,2445,2445,0
20230620,171300,105881305700,2445,2445,2445,2445,0
20230620,171200,105881305700,2445,2445,2445,2445,0
20230620,171100,105881305700,2445,2445,2445,2445,0
20230620,171000,105881305700,2445,2445,2445,2445,0
20230620,170900,105881305700,2445,2445,2445,2445,0
20230620,170800,105881305700,2445,2445,2445,2445,0
20230620,170700,105881305700,2445,2445,2445,2445,0
20230620,170600,105881305700,2445,2445,2445,2445,0
20230620,170500,105881305700,2445,2445,2445,2445,0
20230620,170400,105881305700,2445,2445,2445,2445,176940
20230620,170300,105881305700,2445,2445,2445,2445,0
20230620,170200,105881305700,2445,2445,2445,2445,0
20230620,170100,105881305700,2445,2445,2445,2445,0
20230620,170000,105881305700,2445,2445,2445,2445,0
20230620,165900,105881305700,2445,2445,2445,2445,0
20230620,165800,105881305700,2445,2445,2445,2445,0
20230620,165700,105881305700,2445,2445,2445,2445,0
20230620,165600,105881305700,2445,2445,2445,2445,0
20230620,165500,105881305700,2445,2445,2445,2445,0
20230620,165400,105881305700,2445,2445,2445,2445,0
20230620,165300,105881305700,2445,2445,2445,2445,0
20230620,165200,105881305700,2445,2445,2445,2445,0
20230620,165100,105881305700,2445,2445,2445,2445,0
20230620,165000,105881305700,2445,2445,2445,2445,0
20230620,164900,105881305700,2445,2445,2445,2445,0
20230620,164800,105881305700,2445,2445,2445,2445,0
20230620,164700,105881305700,2445,2445,2445,2445,0
20230620,164600,105881305700,2445,2445,2445,2445,0
20230620,164500,105881305700,2445,2445,2445,2445,0
20230620,164400,105881305700,2445,2445,2445,2445,0
20230620,164300,105881305700,2445,2445,2445,2445,0
20230620,164200,105881305700,2445,2445,2445,2445,0
20230620,164100,105881305700,2445,2445,2445,2445,0
20230620,164000,105881305700,2445,2445,2445,2445,0
20230620,163900,105881305700,2445,2445,2445,2445,0
20230620,163800,105881305700,2445,2445,2445,2445,0
20230620,163700,105881305700,2445,2445,2445,2445,0
20230620,163600,105881305700,2445,2445,2445,2445,0
20230620,163500,105881305700,2445,2445,2445,2445,0
20230620,163400,105881305700,2445,2445,2445,2445,176940
20230620,163300,105881305700,2445,2445,2445,2445,0
20230620,163200,105881305700,2445,2445,2445,2445,0
20230620,163100,105881305700,2445,2445,2445,2445,0
20230620,163000,105881305700,2445,2445,2445,2445,0
20230620,162900,105881305700,2445,2445,2445,2445,0
20230620,162800,105881305700,2445,2445,2445,2445,0
20230620,162700,105881305700,2445,2445,2445,2445,0
20230620,162600,105881305700,2445,2445,2445,2445,0
20230620,162500,105881305700,2445,2445,2445,2445,0
20230620,162400,105881305700,2445,2445,2445,2445,0
20230620,162300,105881305700,2445,2445,2445,2445,0
20230620,162200,105881305700,2445,2445,2445,2445,0
20230620,162100,105881305700,2445,2445,2445,2445,0
20230620,162000,105881305700,2445,2445,2445,2445,0
20230620,161900,105881305700,2445,2445,2445,2445,0
20230620,161800,105881305700,2445,2445,2445,2445,0
20230620,161700,105881305700,2445,2445,2445,2445,0
20230620,161600,105881305700,2445,2445,2445,2445,0
20230620,161500,105881305700,2445,2445,2445,2445,0
20230620,161400,105881305700,2445,2445,2445,2445,0
20230620,161300,105881305700,2445,2445,2445,2445,0
20230620,161200,105881305700,2445,2445,2445,2445,0
20230620,161100,105881305700,2445,2445,2445,2445,0
20230620,161000,105881305700,2445,2445,2445,2445,0
20230620,160900,105881305700,2445,2445,2445,2445,0
20230620,160800,105881305700,2445,2445,2445,2445,0
20230620,160700,105881305700,2445,2445,2445,2445,0
20230620,160600,105881305700,2445,2445,2445,2445,0
20230620,160500,105881305700,2445,2445,2445,2445,0
20230620,160400,105881305700,2445,2445,2445,2445,176940
20230620,160300,105881305700,2445,2445,2445,2445,0
20230620,160200,105881305700,2445,2445,2445,2445,0
20230620,160100,105881305700,2445,2445,2445,2445,0
20230620,160000,105881305700,2445,2445,2445,2445,0
20230620,155900,105881305700,2445,2445,2445,2445,0
20230620,155800,105881305700,2445,2445,2445,2445,0
20230620,155700,105881305700,2445,2445,2445,2445,0
20230620,155600,105881305700,2445,2445,2445,2445,0
20230620,155500,105881305700,2445,2445,2445,2445,0
20230620,155400,105881305700,2445,2445,2445,2445,0
20230620,155300,105881305700,2445,2445,2445,2445,0
20230620,155200,105881305700,2445,2445,2445,2445,0
20230620,155100,105881305700,2445,2445,2445,2445,0
20230620,155000,105881305700,2445,2445,2445,2445,0
20230620,154900,105881305700,2445,2445,2445,2445,0
20230620,154800,105881305700,2445,2445,2445,2445,0
20230620,154700,105881305700,2445,2445,2445,2445,0
20230620,154600,105881305700,2445,2445,2445,2445,0
20230620,154500,105881305700,2445,2445,2445,2445,0
20230620,154400,105881305700,2445,2445,2445,2445,0
20230620,154300,105881305700,2445,2445,2445,2445,0
20230620,154200,105881305700,2445,2445,2445,2445,0
20230620,154100,105881305700,2445,2445,2445,2445,0
20230620,154000,105881305700,2445,2445,2445,2445,0
20230620,153900,105881305700,2445,2445,2445,2445,0
20230620,153800,105881305700,2445,2445,2445,2445,0
20230620,153700,105881305700,2445,2445,2445,2445,0
20230620,153600,105881305700,2445,2445,2445,2445,0
20230620,153500,105881305700,2445,2445,2445,2445,0
20230620,153400,105881305700,2445,2445,2445,2445,176940
20230620,153300,105881305700,2445,2445,2445,2445,0
20230620,153200,105881305700,2445,2445,2445,2445,0
20230620,153100,105881305700,2445,2445,2445,2445,0
20230620,153000,105881305700,2445,2445,2445,2445,176940
20230620,152900,105448687400,2455,2455,2455,2455,0
20230620,152800,105448687400,2455,2455,2455,2455,0
20230620,152700,105448687400,2455,2455,2455,2455,0
20230620,152600,105448687400,2455,2455,2455,2455,0
20230620,152500,105448687400,2455,2455,2455,2455,0
20230620,152400,105448687400,2455,2455,2455,2455,0
20230620,152300,105448687400,2455,2455,2455,2455,0
20230620,152200,105448687400,2455,2455,2455,2455,0
20230620,152100,105448687400,2455,2455,2455,2455,0
20230620,152000,105448687400,2455,2455,2455,2455,0
20230620,151900,105448687400,2455,2450,2460,2450,47869
20230620,151800,105331177190,2450,2460,2460,2450,10915
20230620,151700,105304410185,2455,2460,2460,2455,18323
20230620,151600,105259401910,2460,2460,2465,2460,29104
20230620,151500,105187805495,2460,2450,2460,2450,4245
20230620,151400,105177372040,2450,2460,2460,2450,38100
20230620,151300,105083945985,2460,2470,2470,2455,49595
20230620,151200,104961896275,2470,2470,2470,2465,17022
20230620,151100,104919908585,2470,2465,2470,2460,16959
20230620,151000,104878126545,2465,2470,2475,2465,27001
20230620,150900,104811505670,2465,2465,2470,2460,20144
20230620,150800,104761845290,2465,2460,2465,2460,12357
20230620,150700,104731446850,2460,2460,2465,2460,9071
20230620,150600,104709131680,2460,2460,2465,2460,8515
20230620,150500,104688177710,2460,2465,2470,2460,3184
20230620,150400,104680333645,2465,2465,2470,2460,7426
20230620,150300,104662017480,2460,2465,2465,2455,12845
20230620,150200,104630416640,2465,2465,2470,2465,7328
20230620,150100,104612352605,2465,2470,2470,2460,8258
20230620,150000,104591988845,2470,2465,2470,2465,17056
20230620,145900,104549881135,2470,2450,2470,2450,53918
20230620,145800,104417298100,2450,2455,2455,2450,11702
20230620,145700,104388585595,2455,2460,2460,2455,1351
20230620,145600,104385266660,2460,2460,2460,2455,6324
20230620,145500,104369721620,2460,2460,2460,2450,13490
20230620,145400,104336597585,2460,2460,2460,2455,6735
20230620,145300,104320056770,2460,2460,2460,2455,2381
20230620,145200,104314200190,2460,2460,2460,2455,5456
20230620,145100,104300796125,2455,2455,2460,2450,11083
20230620,145000,104273577315,2455,2455,2460,2455,19090
20230620,144900,104226694665,2460,2455,2460,2455,8031
20230620,144800,104206940755,2455,2455,2460,2455,7046
20230620,144700,104189641250,2455,2455,2460,2455,2395
20230620,144600,104183761515,2450,2455,2455,2450,1404
20230620,144500,104180317085,2455,2445,2455,2445,18846
20230620,144400,104134209795,2445,2455,2455,2445,5598
20230620,144300,104120503160,2460,2455,2460,2455,7477
20230620,144200,104102140420,2460,2455,2470,2450,33735
20230620,144100,104019147180,2455,2445,2455,2440,22233
20230620,144000,103964739810,2440,2435,2440,2435,12637
20230620,143900,103933941955,2430,2435,2440,2430,36640
20230620,143800,103844763430,2435,2440,2445,2435,47220
20230620,143700,103729686030,2445,2445,2450,2440,36260
20230620,143600,103641112865,2445,2450,2450,2445,30693
20230620,143500,103566068410,2450,2450,2455,2445,27084
20230620,143400,103499801055,2450,2455,2455,2450,13936
20230620,143300,103465654415,2450,2455,2460,2450,11858
20230620,143200,103436542995,2455,2460,2460,2455,4819
20230620,143100,103424710255,2455,2450,2460,2450,17436
20230620,143000,103381958565,2455,2455,2460,2450,4694
20230620,142900,103370442990,2455,2455,2460,2450,38369
20230620,142800,103276350065,2460,2460,2460,2455,22305
20230620,142700,103221586835,2460,2460,2460,2450,41983
20230620,142600,103118497980,2460,2465,2465,2460,22972
20230620,142500,103061977485,2460,2470,2475,2460,28071
20230620,142400,102992783080,2470,2475,2475,2470,5100
20230620,142300,102980185830,2475,2475,2475,2470,496
20230620,142200,102978959985,2470,2465,2470,2465,5018
20230620,142100,102966568340,2465,2470,2475,2465,3915
20230620,142000,102956912080,2470,2465,2475,2465,21044
20230620,141900,102904981460,2470,2470,2470,2465,2890
20230620,141800,102897857015,2470,2475,2475,2465,10381
20230620,141700,102872219480,2475,2470,2475,2470,4523
20230620,141600,102861043780,2470,2470,2475,2470,10366
20230620,141500,102835437970,2470,2475,2475,2470,5365
20230620,141400,102822174505,2470,2470,2475,2465,6700
20230620,141300,102805638205,2470,2470,2480,2470,10966
20230620,141200,102778525550,2470,2475,2480,2465,42565
20230620,141100,102673302300,2475,2480,2480,2475,3590
20230620,141000,102664403370,2480,2480,2485,2475,5616
20230620,140900,102650489360,2480,2480,2485,2475,7686
20230620,140800,102631439630,2490,2485,2490,2480,12642
20230620,140700,102600038615,2485,2485,2490,2485,2795
20230620,140600,102593090865,2485,2485,2490,2480,8347
20230620,140500,102572351015,2485,2485,2485,2480,6415
20230620,140400,102556430710,2480,2480,2485,2480,10668
20230620,140300,102529972955,2485,2480,2485,2480,3844
20230620,140200,102520438925,2485,2480,2485,2480,4321
20230620,140100,102509722630,2480,2480,2485,2480,14302
20230620,140000,102474203610,2480,2485,2485,2480,2393
20230620,135900,102468265245,2480,2480,2485,2480,11833
20230620,135800,102438918175,2480,2490,2490,2480,12644
20230620,135700,102407540385,2490,2485,2490,2480,5235
20230620,135600,102394538350,2485,2490,2490,2485,7307
20230620,135500,102376361280,2490,2485,2490,2485,1894
20230620,135400,102371649350,2490,2485,2490,2480,7653
20230620,135300,102352604030,2490,2485,2490,2480,2753
20230620,135200,102345768810,2485,2480,2485,2480,9940
20230620,135100,102321077675,2485,2485,2490,2480,12002
20230620,135000,102291257085,2485,2485,2490,2485,1852
20230620,134900,102286654605,2485,2480,2490,2480,8778
20230620,134800,102264843440,2480,2485,2490,2480,21620
20230620,134700,102211112700,2485,2485,2490,2485,2576
20230620,134600,102204708685,2485,2485,2490,2485,3587
20230620,134500,102195794455,2485,2485,2490,2480,10376
20230620,134400,102170002340,2485,2485,2490,2480,8150
20230620,134300,102149763920,2485,2485,2490,2485,3985
20230620,134200,102139857685,2485,2490,2495,2485,12956
20230620,134100,102107629805,2490,2500,2500,2490,44513
20230620,134000,101996636595,2500,2500,2500,2495,7092
20230620,133900,101978917540,2500,2500,2505,2500,23709
20230620,133800,101919645035,2500,2500,2505,2495,52475
20230620,133700,101788464185,2505,2500,2505,2495,25776
20230620,133600,101724007985,2495,2500,2500,2495,11562
20230620,133500,101695109555,2495,2495,2500,2495,20694
20230620,133400,101643377280,2500,2495,2500,2490,20402
20230620,133300,101592414735,2490,2495,2500,2490,25241
20230620,133200,101529427445,2500,2485,2500,2485,25699
20230620,133100,101465349870,2490,2480,2490,2480,8965
20230620,133000,101443052060,2485,2480,2485,2475,7853
20230620,132900,101423560395,2475,2475,2480,2475,1346
20230620,132800,101420224790,2480,2475,2480,2470,14649
20230620,132700,101383974175,2470,2475,2475,2470,40299
20230620,132600,101284318375,2475,2480,2485,2475,18545
20230620,132500,101238343620,2480,2485,2485,2480,3618
20230620,132400,101229353150,2485,2485,2490,2485,10857
20230620,132300,101202371805,2485,2485,2485,2480,3696
20230620,132200,101193187260,2485,2485,2485,2480,8139
20230620,132100,101172964600,2485,2490,2490,2480,3968
20230620,132000,101163109030,2490,2495,2495,2480,14667
20230620,131900,101126634340,2495,2495,2495,2490,2668
20230620,131800,101119989285,2490,2495,2500,2490,13016
20230620,131700,101087520380,2495,2495,2495,2490,18672
20230620,131600,101040936220,2490,2490,2495,2485,3411
20230620,131500,101032436865,2495,2485,2495,2480,4851
20230620,131400,101020366600,2480,2490,2490,2475,8812
20230620,131300,100998484875,2485,2485,2490,2485,837
20230620,131200,100996404900,2485,2485,2485,2480,2541
20230620,131100,100990096575,2480,2470,2485,2470,7065
20230620,131000,100972586205,2475,2470,2475,2470,2526
20230620,130900,100966345230,2470,2475,2475,2470,14624
20230620,130800,100930181880,2475,2485,2485,2475,6173
20230620,130700,100914868115,2485,2490,2490,2480,4614
20230620,130600,100903401645,2490,2480,2490,2480,19028
20230620,130500,100856162730,2480,2485,2485,2480,6242
20230620,130400,100840665095,2485,2485,2490,2480,11840
20230620,130300,100811260010,2490,2485,2490,2480,9506
20230620,130200,100787647360,2480,2465,2485,2465,13701
20230620,130100,100753772565,2465,2470,2470,2460,15760
20230620,130000,100714941450,2465,2465,2470,2460,16699
20230620,125900,100673784005,2465,2465,2470,2465,6682
20230620,125800,100657309975,2465,2480,2480,2465,18693
20230620,125700,100611102285,2475,2485,2490,2475,15559
20230620,125600,100572506865,2480,2485,2490,2480,16020
20230620,125500,100532704740,2490,2495,2495,2485,34118
20230620,125400,100447746880,2500,2500,2500,2495,16198
20230620,125300,100407302015,2500,2495,2500,2490,13229
20230620,125200,100374271540,2495,2500,2500,2490,19711
20230620,125100,100325075100,2500,2495,2500,2490,41084
20230620,125000,100222614855,2490,2495,2505,2490,80392
20230620,124900,100021712680,2495,2490,2500,2485,41758
20230620,124800,99917626480,2490,2475,2490,2475,17975
20230620,124700,99873029080,2480,2475,2480,2475,7366
20230620,124600,99854762265,2480,2475,2480,2475,12349
20230620,124500,99824188985,2475,2475,2480,2470,5232
20230620,124400,99811235630,2480,2475,2480,2475,3453
20230620,124300,99802688610,2475,2475,2475,2470,8950
20230620,124200,99780549430,2475,2470,2475,2470,2698
20230620,124100,99773882380,2470,2470,2475,2470,10007
20230620,124000,99749160165,2470,2470,2475,2465,5002
20230620,123900,99736808945,2465,2465,2470,2465,13572
20230620,123800,99703297490,2465,2465,2470,2465,5558
20230620,123700,99689596090,2465,2465,2470,2465,16603
20230620,123600,99648669520,2465,2475,2475,2465,9809
20230620,123500,99624454120,2475,2465,2475,2465,3972
20230620,123400,99614652380,2465,2470,2470,2465,4754
20230620,123300,99602911335,2465,2465,2470,2465,4429
20230620,123200,99591992970,2465,2470,2470,2465,8655
20230620,123100,99570634430,2470,2470,2475,2465,2854
20230620,123000,99563590410,2465,2475,2475,2465,11853
20230620,122900,99534306205,2475,2475,2475,2470,4147
20230620,122800,99524052785,2475,2460,2475,2455,15919
20230620,122700,99484846330,2460,2465,2465,2460,8978
20230620,122600,99462756255,2465,2470,2470,2465,4979
20230620,122500,99450475685,2465,2475,2475,2465,10425
20230620,122400,99424758535,2475,2480,2480,2470,15178
20230620,122300,99387192695,2480,2480,2480,2475,12096
20230620,122200,99357195805,2480,2465,2485,2465,25776
20230620,122100,99293412130,2465,2460,2465,2455,15123
20230620,122000,99256191605,2460,2455,2460,2450,118251
20230620,121900,98966318985,2455,2460,2465,2455,62006
20230620,121800,98813913055,2460,2470,2470,2460,51203
20230620,121700,98687817420,2465,2480,2480,2465,24527
20230620,121600,98627185840,2480,2480,2485,2475,18910
20230620,121500,98580337565,2480,2475,2480,2475,3310
20230620,121400,98572143770,2475,2475,2480,2470,23705
20230620,121300,98513544510,2475,2480,2485,2470,28938
20230620,121200,98441823140,2480,2475,2480,2470,22440
20230620,121100,98386321095,2475,2470,2475,2465,25717
20230620,121000,98322797010,2470,2475,2475,2465,40525
20230620,120900,98222660435,2475,2495,2500,2470,101408
20230620,120800,97970698680,2500,2510,2510,2495,53425
20230620,120700,97837041500,2510,2510,2510,2505,12539
20230620,120600,97805603425,2505,2505,2510,2495,67836
20230620,120500,97635855510,2505,2520,2525,2505,68930
20230620,120400,97462451550,2520,2525,2530,2520,22778
20230620,120300,97404946060,2525,2520,2525,2515,30915
20230620,120200,97327044060,2520,2525,2525,2510,44317
20230620,120100,97215424335,2520,2525,2525,2520,20554
20230620,120000,97163578985,2520,2525,2530,2520,34921
20230620,115900,97075414850,2520,2515,2525,2510,23657
20230620,115800,97015838075,2515,2525,2530,2510,62936
20230620,115700,96857250695,2525,2520,2530,2515,84332
20230620,115600,96644357365,2520,2510,2525,2510,199972
20230620,115500,96140724550,2510,2500,2515,2500,87214
20230620,115400,95921763045,2505,2490,2510,2490,48478
20230620,115300,95800462230,2495,2485,2495,2480,15143
20230620,115200,95762741880,2480,2485,2485,2475,17906
20230620,115100,95718302890,2480,2485,2485,2475,7267
20230620,115000,95700252980,2480,2475,2485,2475,6285
20230620,114900,95684654810,2485,2485,2485,2475,17883
20230620,114800,95640344000,2475,2470,2485,2470,21122
20230620,114700,95588122990,2475,2485,2485,2470,44250
20230620,114600,95478670425,2480,2485,2490,2475,16281
20230620,114500,95438219810,2490,2500,2500,2475,62781
20230620,114400,95281967820,2495,2490,2500,2490,62711
20230620,114300,95125391705,2495,2480,2495,2480,30791
20230620,114200,95048786585,2480,2470,2480,2470,8546
20230620,114100,95027636655,2470,2470,2475,2470,5289
20230620,114000,95014572775,2475,2470,2475,2470,7698
20230620,113900,94995545820,2470,2470,2475,2465,8592
20230620,113800,94974323480,2465,2465,2470,2465,14416
20230620,113700,94938771350,2465,2475,2480,2465,38502
20230620,113600,94843734595,2480,2475,2480,2475,7612
20230620,113500,94824894225,2475,2485,2485,2475,8052
20230620,113400,94804939280,2480,2490,2490,2480,10922
20230620,113300,94777802245,2485,2485,2490,2485,10229
20230620,113200,94752369370,2490,2485,2490,2485,11308
20230620,113100,94724244810,2485,2480,2485,2480,9224
20230620,113000,94701323680,2485,2490,2490,2470,34133
20230620,112900,94616728495,2490,2485,2490,2485,5254
20230620,112800,94603663330,2480,2480,2485,2480,10217
20230620,112700,94578298925,2480,2480,2485,2480,7705
20230620,112600,94559184465,2480,2480,2485,2475,6863
20230620,112500,94542168115,2480,2485,2490,2480,20273
20230620,112400,94491779345,2485,2480,2490,2470,4466
20230620,112300,94480675255,2475,2470,2490,2470,29945
20230620,112200,94406473805,2475,2475,2475,2465,9122
20230620,112100,94383948520,2475,2470,2475,2470,16702
20230620,112000,94342687405,2475,2475,2475,2470,10172
20230620,111900,94317543160,2470,2475,2475,2470,7181
20230620,111800,94299800455,2475,2470,2480,2470,8824
20230620,111700,94277973500,2470,2470,2475,2465,28879
20230620,111600,94206644220,2470,2480,2480,2470,42415
20230620,111500,94101676030,2480,2480,2480,2475,13810
20230620,111400,94067440870,2480,2475,2485,2475,23134
20230620,111300,94010071000,2485,2480,2485,2475,43728
20230620,111200,93901629770,2485,2460,2485,2460,55675
20230620,111100,93763998440,2465,2460,2465,2460,17609
20230620,111000,93720670915,2460,2465,2470,2460,21826
20230620,110900,93666909505,2465,2460,2470,2460,10180
20230620,110800,93641808255,2465,2460,2470,2460,48320
20230620,110700,93522768020,2460,2455,2460,2455,15901
20230620,110600,93483726935,2455,2460,2465,2455,49119
20230620,110500,93362922180,2465,2465,2465,2460,13760
20230620,110400,93329058675,2465,2465,2465,2460,19215
20230620,110300,93281774495,2465,2460,2470,2460,21422
20230620,110200,93229025055,2460,2460,2465,2455,62391
20230620,110100,93075611125,2455,2475,2475,2455,79391
20230620,110000,92880094535,2470,2475,2480,2470,51456
20230620,105900,92752808945,2480,2470,2480,2465,50419
20230620,105800,92628133645,2465,2470,2480,2465,42665
20230620,105700,92522818105,2475,2470,2475,2470,19251
20230620,105600,92475233290,2475,2465,2475,2465,44175
20230620,105500,92366190740,2470,2460,2470,2460,53396
20230620,105400,92234756575,2460,2470,2470,2460,39718
20230620,105300,92136884315,2470,2470,2480,2450,167860
20230620,105200,91723794215,2470,2495,2495,2460,241654
20230620,105100,91125485745,2500,2500,2505,2495,42865
20230620,105000,91018348170,2505,2505,2510,2500,27156
20230620,104900,90950392600,2500,2505,2510,2500,13940
20230620,104800,90915521095,2500,2505,2510,2500,16009
20230620,104700,90875447005,2510,2510,2510,2500,31953
20230620,104600,90795406955,2510,2510,2515,2505,25410
20230620,104500,90731629435,2515,2515,2515,2510,13419
20230620,104400,90697895615,2515,2510,2515,2510,12874
20230620,104300,90665577635,2510,2515,2515,2510,27653
20230620,104200,90596139655,2515,2510,2515,2505,29897
20230620,104100,90521121505,2510,2530,2535,2510,191416
20230620,104000,90038293470,2525,2520,2535,2520,113003
20230620,103900,89752636775,2525,2520,2525,2515,168731
20230620,103800,89327094015,2520,2515,2520,2510,98827
20230620,103700,89078464480,2510,2505,2515,2500,35686
20230620,103600,88988985275,2500,2505,2510,2500,40954
20230620,103500,88886394180,2510,2495,2510,2495,83166
20230620,103400,88678059725,2500,2500,2505,2495,44742
20230620,103300,88566114840,2505,2495,2505,2490,41857
20230620,103200,88461475310,2490,2490,2495,2480,78004
20230620,103100,88267479910,2485,2485,2490,2480,90080
20230620,103000,88043692200,2490,2500,2505,2485,99984
20230620,102900,87794331640,2505,2500,2505,2495,36663
20230620,102800,87702650645,2500,2495,2505,2495,93365
20230620,102700,87469223785,2500,2490,2500,2485,158259
20230620,102600,87075353070,2490,2495,2505,2490,118847
20230620,102500,86779011145,2495,2515,2520,2490,175290
20230620,102400,86340671445,2515,2505,2520,2500,105150
20230620,102300,86076698500,2500,2510,2515,2500,122775
20230620,102200,85769410240,2505,2515,2520,2505,151935
20230620,102100,85388169925,2510,2535,2540,2505,220164
20230620,102000,84833384590,2535,2545,2545,2535,13827
20230620,101900,84798314095,2545,2545,2545,2540,35076
20230620,101800,84709188355,2545,2545,2550,2540,35637
20230620,101700,84618474370,2545,2550,2550,2540,56238
20230620,101600,84475264240,2550,2530,2550,2530,121909
20230620,101500,84165173815,2530,2535,2535,2525,81723
20230620,101400,83958356505,2540,2540,2545,2525,257636
20230620,101300,83306198180,2545,2540,2550,2540,36026
20230620,101200,83214485905,2540,2550,2550,2540,63850
20230620,101100,83051931810,2545,2545,2550,2540,49698
20230620,101000,82925416100,2550,2545,2555,2540,103008
20230620,100900,82662801440,2540,2540,2550,2530,174615
20230620,100800,82219576285,2545,2540,2550,2540,142042
20230620,100700,81858273105,2540,2545,2555,2535,196406
20230620,100600,81358919990,2540,2555,2575,2540,362642
20230620,100500,80433293255,2555,2605,2615,2550,374493
20230620,100400,79468672390,2605,2615,2620,2605,81898
20230620,100300,79254862330,2615,2620,2620,2610,45109
20230620,100200,79136875145,2620,2615,2620,2605,42460
20230620,100100,79025921560,2615,2605,2620,2600,73154
20230620,100000,78835035080,2605,2625,2625,2595,178573
20230620,095900,78369445490,2620,2635,2650,2615,346064
20230620,095800,77457356780,2640,2615,2645,2615,418417
20230620,095700,76355681845,2620,2610,2620,2610,96647
20230620,095600,76102784570,2615,2615,2625,2605,181469
20230620,095500,75628346505,2610,2580,2615,2580,135576
20230620,095400,75276005430,2580,2585,2590,2570,77406
20230620,095300,75076412520,2590,2575,2605,2570,151875
20230620,095200,74683383745,2580,2590,2595,2575,92235
20230620,095100,74445022165,2590,2605,2605,2585,95792
20230620,095000,74196264620,2605,2595,2610,2595,160917
20230620,094900,73777377065,2595,2610,2610,2595,113754
20230620,094800,73481559560,2610,2570,2610,2570,233462
20230620,094700,72875117585,2575,2580,2595,2570,139543
20230620,094600,72514915070,2580,2600,2600,2575,98815
20230620,094500,72258783640,2600,2600,2600,2575,181340
20230620,094400,71789584005,2595,2570,2600,2570,230547
20230620,094300,71193135870,2570,2595,2600,2570,492016
20230620,094200,69921801665,2595,2645,2645,2590,573141
20230620,094100,68429139835,2645,2665,2665,2640,144266
20230620,094000,68046886375,2665,2625,2670,2620,270181
20230620,093900,67331667040,2625,2635,2660,2620,264303
20230620,093800,66633771865,2635,2620,2650,2615,243949
20230620,093700,65991445045,2620,2625,2640,2615,402286
20230620,093600,64934047485,2625,2670,2675,2610,655058
20230620,093500,63206246610,2675,2655,2685,2650,275718
20230620,093400,62468900730,2665,2670,2685,2645,557225
20230620,093300,60984932535,2670,2720,2720,2670,332474
20230620,093200,60087415090,2720,2685,2725,2670,381979
20230620,093100,59057113435,2685,2705,2715,2665,533404
20230620,093000,57624823505,2710,2740,2740,2700,417373
20230620,092900,56487928540,2740,2690,2745,2690,764784
20230620,092800,54403015155,2690,2725,2735,2685,676509
20230620,092700,52571531370,2725,2745,2755,2710,729115
20230620,092600,50580936700,2750,2670,2750,2645,1542362
20230620,092500,46390601205,2665,2690,2725,2635,1277036
20230620,092400,42961091260,2695,2700,2705,2690,534512
20230620,092300,41519321400,2695,2695,2725,2665,1609514
20230620,092200,37168192140,2695,2590,2700,2575,2242442
20230620,092100,31219210275,2595,2530,2610,2525,964798
20230620,092000,28728314090,2525,2535,2550,2525,214908
20230620,091900,28182984790,2540,2570,2580,2525,564515
20230620,091800,26744493090,2570,2545,2580,2535,533348
20230620,091700,25375996500,2550,2560,2570,2535,471244
20230620,091600,24173600135,2555,2565,2585,2555,705452
20230620,091500,22358759330,2565,2610,2620,2555,1181219
20230620,091400,19299724365,2615,2600,2620,2590,726645
20230620,091300,17407132925,2630,2630,2630,2630,0
20230620,091200,17407132925,2630,2580,2630,2580,640295
20230620,091100,15736023390,2585,2525,2585,2520,953061
20230620,091000,13304580305,2525,2500,2530,2470,645109
20230620,090900,11689623145,2495,2510,2515,2485,393484
20230620,090800,10705132460,2510,2495,2520,2470,589047
20230620,090700,9233949260,2500,2455,2500,2455,559507
20230620,090600,7843569545,2455,2485,2490,2455,556193
20230620,090500,6465439210,2485,2445,2485,2435,807932
20230620,090400,4474193215,2440,2395,2445,2390,294310
20230620,090300,3760722425,2395,2410,2415,2395,202740
20230620,090200,3273530750,2405,2395,2425,2375,490847
20230620,090100,2094647310,2395,2340,2425,2335,484352
20230620,090000,935047130,2345,2395,2395,2330,390342