KissMeData/018000/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,212200,67122564960,2315,2315,2315,2315,216536
20230612,212100,67122564960,2315,2315,2315,2315,0
20230612,212000,67122564960,2315,2315,2315,2315,0
20230612,211900,67122564960,2315,2315,2315,2315,0
20230612,211800,67122564960,2315,2315,2315,2315,0
20230612,211700,67122564960,2315,2315,2315,2315,0
20230612,211600,67122564960,2315,2315,2315,2315,0
20230612,211500,67122564960,2315,2315,2315,2315,0
20230612,211400,67122564960,2315,2315,2315,2315,0
20230612,211300,67122564960,2315,2315,2315,2315,0
20230612,211200,67122564960,2315,2315,2315,2315,0
20230612,211100,67122564960,2315,2315,2315,2315,0
20230612,211000,67122564960,2315,2315,2315,2315,0
20230612,210900,67122564960,2315,2315,2315,2315,0
20230612,210800,67122564960,2315,2315,2315,2315,0
20230612,210700,67122564960,2315,2315,2315,2315,0
20230612,210600,67122564960,2315,2315,2315,2315,0
20230612,210500,67122564960,2315,2315,2315,2315,0
20230612,210400,67122564960,2315,2315,2315,2315,0
20230612,210300,67122564960,2315,2315,2315,2315,0
20230612,210200,67122564960,2315,2315,2315,2315,0
20230612,210100,67122564960,2315,2315,2315,2315,0
20230612,210000,67122564960,2315,2315,2315,2315,0
20230612,205900,67122564960,2315,2315,2315,2315,0
20230612,205800,67122564960,2315,2315,2315,2315,0
20230612,205700,67122564960,2315,2315,2315,2315,0
20230612,205600,67122564960,2315,2315,2315,2315,0
20230612,205500,67122564960,2315,2315,2315,2315,0
20230612,205400,67122564960,2315,2315,2315,2315,0
20230612,205300,67122564960,2315,2315,2315,2315,0
20230612,205200,67122564960,2315,2315,2315,2315,216536
20230612,205100,67122564960,2315,2315,2315,2315,0
20230612,205000,67122564960,2315,2315,2315,2315,0
20230612,204900,67122564960,2315,2315,2315,2315,0
20230612,204800,67122564960,2315,2315,2315,2315,0
20230612,204700,67122564960,2315,2315,2315,2315,0
20230612,204600,67122564960,2315,2315,2315,2315,0
20230612,204500,67122564960,2315,2315,2315,2315,0
20230612,204400,67122564960,2315,2315,2315,2315,0
20230612,204300,67122564960,2315,2315,2315,2315,0
20230612,204200,67122564960,2315,2315,2315,2315,0
20230612,204100,67122564960,2315,2315,2315,2315,0
20230612,204000,67122564960,2315,2315,2315,2315,0
20230612,203900,67122564960,2315,2315,2315,2315,0
20230612,203800,67122564960,2315,2315,2315,2315,0
20230612,203700,67122564960,2315,2315,2315,2315,0
20230612,203600,67122564960,2315,2315,2315,2315,0
20230612,203500,67122564960,2315,2315,2315,2315,0
20230612,203400,67122564960,2315,2315,2315,2315,0
20230612,203300,67122564960,2315,2315,2315,2315,0
20230612,203200,67122564960,2315,2315,2315,2315,0
20230612,203100,67122564960,2315,2315,2315,2315,0
20230612,203000,67122564960,2315,2315,2315,2315,0
20230612,202900,67122564960,2315,2315,2315,2315,0
20230612,202800,67122564960,2315,2315,2315,2315,0
20230612,202700,67122564960,2315,2315,2315,2315,0
20230612,202600,67122564960,2315,2315,2315,2315,0
20230612,202500,67122564960,2315,2315,2315,2315,0
20230612,202400,67122564960,2315,2315,2315,2315,0
20230612,202300,67122564960,2315,2315,2315,2315,0
20230612,202200,67122564960,2315,2315,2315,2315,216536
20230612,202100,67122564960,2315,2315,2315,2315,0
20230612,202000,67122564960,2315,2315,2315,2315,0
20230612,201900,67122564960,2315,2315,2315,2315,0
20230612,201800,67122564960,2315,2315,2315,2315,0
20230612,201700,67122564960,2315,2315,2315,2315,0
20230612,201600,67122564960,2315,2315,2315,2315,0
20230612,201500,67122564960,2315,2315,2315,2315,0
20230612,201400,67122564960,2315,2315,2315,2315,0
20230612,201300,67122564960,2315,2315,2315,2315,0
20230612,201200,67122564960,2315,2315,2315,2315,0
20230612,201100,67122564960,2315,2315,2315,2315,0
20230612,201000,67122564960,2315,2315,2315,2315,0
20230612,200900,67122564960,2315,2315,2315,2315,0
20230612,200800,67122564960,2315,2315,2315,2315,0
20230612,200700,67122564960,2315,2315,2315,2315,0
20230612,200600,67122564960,2315,2315,2315,2315,0
20230612,200500,67122564960,2315,2315,2315,2315,0
20230612,200400,67122564960,2315,2315,2315,2315,0
20230612,200300,67122564960,2315,2315,2315,2315,0
20230612,200200,67122564960,2315,2315,2315,2315,0
20230612,200100,67122564960,2315,2315,2315,2315,0
20230612,200000,67122564960,2315,2315,2315,2315,0
20230612,195900,67122564960,2315,2315,2315,2315,0
20230612,195800,67122564960,2315,2315,2315,2315,0
20230612,195700,67122564960,2315,2315,2315,2315,0
20230612,195600,67122564960,2315,2315,2315,2315,0
20230612,195500,67122564960,2315,2315,2315,2315,0
20230612,195400,67122564960,2315,2315,2315,2315,0
20230612,195300,67122564960,2315,2315,2315,2315,0
20230612,195200,67122564960,2315,2315,2315,2315,216536
20230612,195100,67122564960,2315,2315,2315,2315,0
20230612,195000,67122564960,2315,2315,2315,2315,0
20230612,194900,67122564960,2315,2315,2315,2315,0
20230612,194800,67122564960,2315,2315,2315,2315,0
20230612,194700,67122564960,2315,2315,2315,2315,0
20230612,194600,67122564960,2315,2315,2315,2315,0
20230612,194500,67122564960,2315,2315,2315,2315,0
20230612,194400,67122564960,2315,2315,2315,2315,0
20230612,194300,67122564960,2315,2315,2315,2315,0
20230612,194200,67122564960,2315,2315,2315,2315,0
20230612,194100,67122564960,2315,2315,2315,2315,0
20230612,194000,67122564960,2315,2315,2315,2315,0
20230612,193900,67122564960,2315,2315,2315,2315,0
20230612,193800,67122564960,2315,2315,2315,2315,0
20230612,193700,67122564960,2315,2315,2315,2315,0
20230612,193600,67122564960,2315,2315,2315,2315,0
20230612,193500,67122564960,2315,2315,2315,2315,0
20230612,193400,67122564960,2315,2315,2315,2315,0
20230612,193300,67122564960,2315,2315,2315,2315,0
20230612,193200,67122564960,2315,2315,2315,2315,0
20230612,193100,67122564960,2315,2315,2315,2315,0
20230612,193000,67122564960,2315,2315,2315,2315,0
20230612,192900,67122564960,2315,2315,2315,2315,0
20230612,192800,67122564960,2315,2315,2315,2315,0
20230612,192700,67122564960,2315,2315,2315,2315,0
20230612,192600,67122564960,2315,2315,2315,2315,0
20230612,192500,67122564960,2315,2315,2315,2315,0
20230612,192400,67122564960,2315,2315,2315,2315,0
20230612,192300,67122564960,2315,2315,2315,2315,0
20230612,192200,67122564960,2315,2315,2315,2315,216536
20230612,192100,67122564960,2315,2315,2315,2315,0
20230612,192000,67122564960,2315,2315,2315,2315,0
20230612,191900,67122564960,2315,2315,2315,2315,0
20230612,191800,67122564960,2315,2315,2315,2315,0
20230612,191700,67122564960,2315,2315,2315,2315,0
20230612,191600,67122564960,2315,2315,2315,2315,0
20230612,191500,67122564960,2315,2315,2315,2315,0
20230612,191400,67122564960,2315,2315,2315,2315,0
20230612,191300,67122564960,2315,2315,2315,2315,0
20230612,191200,67122564960,2315,2315,2315,2315,0
20230612,191100,67122564960,2315,2315,2315,2315,0
20230612,191000,67122564960,2315,2315,2315,2315,0
20230612,190900,67122564960,2315,2315,2315,2315,0
20230612,190800,67122564960,2315,2315,2315,2315,0
20230612,190700,67122564960,2315,2315,2315,2315,0
20230612,190600,67122564960,2315,2315,2315,2315,0
20230612,190500,67122564960,2315,2315,2315,2315,0
20230612,190400,67122564960,2315,2315,2315,2315,0
20230612,190300,67122564960,2315,2315,2315,2315,0
20230612,190200,67122564960,2315,2315,2315,2315,0
20230612,190100,67122564960,2315,2315,2315,2315,0
20230612,190000,67122564960,2315,2315,2315,2315,0
20230612,185900,67122564960,2315,2315,2315,2315,0
20230612,185800,67122564960,2315,2315,2315,2315,0
20230612,185700,67122564960,2315,2315,2315,2315,0
20230612,185600,67122564960,2315,2315,2315,2315,0
20230612,185500,67122564960,2315,2315,2315,2315,0
20230612,185400,67122564960,2315,2315,2315,2315,0
20230612,185300,67122564960,2315,2315,2315,2315,0
20230612,185200,67122564960,2315,2315,2315,2315,216536
20230612,185100,67122564960,2315,2315,2315,2315,0
20230612,185000,67122564960,2315,2315,2315,2315,0
20230612,184900,67122564960,2315,2315,2315,2315,0
20230612,184800,67122564960,2315,2315,2315,2315,0
20230612,184700,67122564960,2315,2315,2315,2315,0
20230612,184600,67122564960,2315,2315,2315,2315,0
20230612,184500,67122564960,2315,2315,2315,2315,0
20230612,184400,67122564960,2315,2315,2315,2315,0
20230612,184300,67122564960,2315,2315,2315,2315,0
20230612,184200,67122564960,2315,2315,2315,2315,0
20230612,184100,67122564960,2315,2315,2315,2315,0
20230612,184000,67122564960,2315,2315,2315,2315,0
20230612,183900,67122564960,2315,2315,2315,2315,0
20230612,183800,67122564960,2315,2315,2315,2315,0
20230612,183700,67122564960,2315,2315,2315,2315,0
20230612,183600,67122564960,2315,2315,2315,2315,0
20230612,183500,67122564960,2315,2315,2315,2315,0
20230612,183400,67122564960,2315,2315,2315,2315,0
20230612,183300,67122564960,2315,2315,2315,2315,0
20230612,183200,67122564960,2315,2315,2315,2315,0
20230612,183100,67122564960,2315,2315,2315,2315,0
20230612,183000,67122564960,2315,2315,2315,2315,0
20230612,182900,67122564960,2315,2315,2315,2315,0
20230612,182800,67122564960,2315,2315,2315,2315,0
20230612,182700,67122564960,2315,2315,2315,2315,0
20230612,182600,67122564960,2315,2315,2315,2315,0
20230612,182500,67122564960,2315,2315,2315,2315,0
20230612,182400,67122564960,2315,2315,2315,2315,0
20230612,182300,67122564960,2315,2315,2315,2315,0
20230612,182200,67122564960,2315,2315,2315,2315,216536
20230612,182100,67122564960,2315,2315,2315,2315,0
20230612,182000,67122564960,2315,2315,2315,2315,0
20230612,181900,67122564960,2315,2315,2315,2315,0
20230612,181800,67122564960,2315,2315,2315,2315,0
20230612,181700,67122564960,2315,2315,2315,2315,0
20230612,181600,67122564960,2315,2315,2315,2315,0
20230612,181500,67122564960,2315,2315,2315,2315,0
20230612,181400,67122564960,2315,2315,2315,2315,0
20230612,181300,67122564960,2315,2315,2315,2315,0
20230612,181200,67122564960,2315,2315,2315,2315,0
20230612,181100,67122564960,2315,2315,2315,2315,0
20230612,181000,67122564960,2315,2315,2315,2315,0
20230612,180900,67122564960,2315,2315,2315,2315,0
20230612,180800,67122564960,2315,2315,2315,2315,0
20230612,180700,67122564960,2315,2315,2315,2315,0
20230612,180600,67122564960,2315,2315,2315,2315,0
20230612,180500,67122564960,2315,2315,2315,2315,0
20230612,180400,67122564960,2315,2315,2315,2315,0
20230612,180300,67122564960,2315,2315,2315,2315,0
20230612,180200,67122564960,2315,2315,2315,2315,0
20230612,180100,67122564960,2315,2315,2315,2315,0
20230612,180000,67122564960,2315,2315,2315,2315,0
20230612,175900,67122564960,2315,2315,2315,2315,0
20230612,175800,67122564960,2315,2315,2315,2315,0
20230612,175700,67122564960,2315,2315,2315,2315,0
20230612,175600,67122564960,2315,2315,2315,2315,0
20230612,175500,67122564960,2315,2315,2315,2315,0
20230612,175400,67122564960,2315,2315,2315,2315,0
20230612,175300,67122564960,2315,2315,2315,2315,0
20230612,175200,67122564960,2315,2315,2315,2315,216536
20230612,175100,67122564960,2315,2315,2315,2315,0
20230612,175000,67122564960,2315,2315,2315,2315,0
20230612,174900,67122564960,2315,2315,2315,2315,0
20230612,174800,67122564960,2315,2315,2315,2315,0
20230612,174700,67122564960,2315,2315,2315,2315,0
20230612,174600,67122564960,2315,2315,2315,2315,0
20230612,174500,67122564960,2315,2315,2315,2315,0
20230612,174400,67122564960,2315,2315,2315,2315,0
20230612,174300,67122564960,2315,2315,2315,2315,0
20230612,174200,67122564960,2315,2315,2315,2315,0
20230612,174100,67122564960,2315,2315,2315,2315,0
20230612,174000,67122564960,2315,2315,2315,2315,0
20230612,173900,67122564960,2315,2315,2315,2315,0
20230612,173800,67122564960,2315,2315,2315,2315,0
20230612,173700,67122564960,2315,2315,2315,2315,0
20230612,173600,67122564960,2315,2315,2315,2315,0
20230612,173500,67122564960,2315,2315,2315,2315,0
20230612,173400,67122564960,2315,2315,2315,2315,0
20230612,173300,67122564960,2315,2315,2315,2315,0
20230612,173200,67122564960,2315,2315,2315,2315,0
20230612,173100,67122564960,2315,2315,2315,2315,0
20230612,173000,67122564960,2315,2315,2315,2315,0
20230612,172900,67122564960,2315,2315,2315,2315,0
20230612,172800,67122564960,2315,2315,2315,2315,0
20230612,172700,67122564960,2315,2315,2315,2315,0
20230612,172600,67122564960,2315,2315,2315,2315,0
20230612,172500,67122564960,2315,2315,2315,2315,0
20230612,172400,67122564960,2315,2315,2315,2315,0
20230612,172300,67122564960,2315,2315,2315,2315,0
20230612,172200,67122564960,2315,2315,2315,2315,216536
20230612,172100,67122564960,2315,2315,2315,2315,0
20230612,172000,67122564960,2315,2315,2315,2315,0
20230612,171900,67122564960,2315,2315,2315,2315,0
20230612,171800,67122564960,2315,2315,2315,2315,0
20230612,171700,67122564960,2315,2315,2315,2315,0
20230612,171600,67122564960,2315,2315,2315,2315,0
20230612,171500,67122564960,2315,2315,2315,2315,0
20230612,171400,67122564960,2315,2315,2315,2315,0
20230612,171300,67122564960,2315,2315,2315,2315,0
20230612,171200,67122564960,2315,2315,2315,2315,0
20230612,171100,67122564960,2315,2315,2315,2315,0
20230612,171000,67122564960,2315,2315,2315,2315,0
20230612,170900,67122564960,2315,2315,2315,2315,0
20230612,170800,67122564960,2315,2315,2315,2315,0
20230612,170700,67122564960,2315,2315,2315,2315,0
20230612,170600,67122564960,2315,2315,2315,2315,0
20230612,170500,67122564960,2315,2315,2315,2315,0
20230612,170400,67122564960,2315,2315,2315,2315,0
20230612,170300,67122564960,2315,2315,2315,2315,0
20230612,170200,67122564960,2315,2315,2315,2315,0
20230612,170100,67122564960,2315,2315,2315,2315,0
20230612,170000,67122564960,2315,2315,2315,2315,0
20230612,165900,67122564960,2315,2315,2315,2315,0
20230612,165800,67122564960,2315,2315,2315,2315,0
20230612,165700,67122564960,2315,2315,2315,2315,0
20230612,165600,67122564960,2315,2315,2315,2315,0
20230612,165500,67122564960,2315,2315,2315,2315,0
20230612,165400,67122564960,2315,2315,2315,2315,0
20230612,165300,67122564960,2315,2315,2315,2315,0
20230612,165200,67122564960,2315,2315,2315,2315,216536
20230612,165100,67122564960,2315,2315,2315,2315,0
20230612,165000,67122564960,2315,2315,2315,2315,0
20230612,164900,67122564960,2315,2315,2315,2315,0
20230612,164800,67122564960,2315,2315,2315,2315,0
20230612,164700,67122564960,2315,2315,2315,2315,0
20230612,164600,67122564960,2315,2315,2315,2315,0
20230612,164500,67122564960,2315,2315,2315,2315,0
20230612,164400,67122564960,2315,2315,2315,2315,0
20230612,164300,67122564960,2315,2315,2315,2315,0
20230612,164200,67122564960,2315,2315,2315,2315,0
20230612,164100,67122564960,2315,2315,2315,2315,0
20230612,164000,67122564960,2315,2315,2315,2315,0
20230612,163900,67122564960,2315,2315,2315,2315,0
20230612,163800,67122564960,2315,2315,2315,2315,0
20230612,163700,67122564960,2315,2315,2315,2315,0
20230612,163600,67122564960,2315,2315,2315,2315,0
20230612,163500,67122564960,2315,2315,2315,2315,0
20230612,163400,67122564960,2315,2315,2315,2315,0
20230612,163300,67122564960,2315,2315,2315,2315,0
20230612,163200,67122564960,2315,2315,2315,2315,0
20230612,163100,67122564960,2315,2315,2315,2315,0
20230612,163000,67122564960,2315,2315,2315,2315,0
20230612,162900,67122564960,2315,2315,2315,2315,0
20230612,162800,67122564960,2315,2315,2315,2315,0
20230612,162700,67122564960,2315,2315,2315,2315,0
20230612,162600,67122564960,2315,2315,2315,2315,0
20230612,162500,67122564960,2315,2315,2315,2315,0
20230612,162400,67122564960,2315,2315,2315,2315,0
20230612,162300,67122564960,2315,2315,2315,2315,0
20230612,162200,67122564960,2315,2315,2315,2315,216536
20230612,162100,67122564960,2315,2315,2315,2315,0
20230612,162000,67122564960,2315,2315,2315,2315,0
20230612,161900,67122564960,2315,2315,2315,2315,0
20230612,161800,67122564960,2315,2315,2315,2315,0
20230612,161700,67122564960,2315,2315,2315,2315,0
20230612,161600,67122564960,2315,2315,2315,2315,0
20230612,161500,67122564960,2315,2315,2315,2315,0
20230612,161400,67122564960,2315,2315,2315,2315,0
20230612,161300,67122564960,2315,2315,2315,2315,0
20230612,161200,67122564960,2315,2315,2315,2315,0
20230612,161100,67122564960,2315,2315,2315,2315,0
20230612,161000,67122564960,2315,2315,2315,2315,0
20230612,160900,67122564960,2315,2315,2315,2315,0
20230612,160800,67122564960,2315,2315,2315,2315,0
20230612,160700,67122564960,2315,2315,2315,2315,0
20230612,160600,67122564960,2315,2315,2315,2315,0
20230612,160500,67122564960,2315,2315,2315,2315,0
20230612,160400,67122564960,2315,2315,2315,2315,0
20230612,160300,67122564960,2315,2315,2315,2315,0
20230612,160200,67122564960,2315,2315,2315,2315,0
20230612,160100,67122564960,2315,2315,2315,2315,0
20230612,160000,67122564960,2315,2315,2315,2315,0
20230612,155900,67122564960,2315,2315,2315,2315,0
20230612,155800,67122564960,2315,2315,2315,2315,0
20230612,155700,67122564960,2315,2315,2315,2315,0
20230612,155600,67122564960,2315,2315,2315,2315,0
20230612,155500,67122564960,2315,2315,2315,2315,0
20230612,155400,67122564960,2315,2315,2315,2315,0
20230612,155300,67122564960,2315,2315,2315,2315,0
20230612,155200,67122564960,2315,2315,2315,2315,216536
20230612,155100,67122564960,2315,2315,2315,2315,0
20230612,155000,67122564960,2315,2315,2315,2315,0
20230612,154900,67122564960,2315,2315,2315,2315,0
20230612,154800,67122564960,2315,2315,2315,2315,0
20230612,154700,67122564960,2315,2315,2315,2315,0
20230612,154600,67122564960,2315,2315,2315,2315,0
20230612,154500,67122564960,2315,2315,2315,2315,0
20230612,154400,67122564960,2315,2315,2315,2315,0
20230612,154300,67122564960,2315,2315,2315,2315,0
20230612,154200,67122564960,2315,2315,2315,2315,0
20230612,154100,67122564960,2315,2315,2315,2315,0
20230612,154000,67122564960,2315,2315,2315,2315,0
20230612,153900,67122564960,2315,2315,2315,2315,0
20230612,153800,67122564960,2315,2315,2315,2315,0
20230612,153700,67122564960,2315,2315,2315,2315,0
20230612,153600,67122564960,2315,2315,2315,2315,0
20230612,153500,67122564960,2315,2315,2315,2315,0
20230612,153400,67122564960,2315,2315,2315,2315,0
20230612,153300,67122564960,2315,2315,2315,2315,0
20230612,153200,67122564960,2315,2315,2315,2315,0
20230612,153100,67122564960,2315,2315,2315,2315,0
20230612,153000,67122564960,2315,2315,2315,2315,216536
20230612,152900,66621284120,2305,2305,2305,2305,0
20230612,152800,66621284120,2305,2305,2305,2305,0
20230612,152700,66621284120,2305,2305,2305,2305,0
20230612,152600,66621284120,2305,2305,2305,2305,0
20230612,152500,66621284120,2305,2305,2305,2305,0
20230612,152400,66621284120,2305,2305,2305,2305,0
20230612,152300,66621284120,2305,2305,2305,2305,0
20230612,152200,66621284120,2305,2305,2305,2305,0
20230612,152100,66621284120,2305,2305,2305,2305,0
20230612,152000,66621284120,2305,2305,2305,2305,0
20230612,151900,66621284120,2305,2300,2310,2295,95824
20230612,151800,66400794640,2295,2300,2305,2295,93559
20230612,151700,66185694180,2300,2300,2305,2290,245857
20230612,151600,65621036110,2305,2310,2320,2305,72162
20230612,151500,65454473880,2320,2325,2330,2305,97963
20230612,151400,65227407910,2330,2325,2330,2320,32724
20230612,151300,65151325910,2325,2340,2340,2320,75293
20230612,151200,64975925995,2340,2330,2340,2325,43386
20230612,151100,64874701730,2325,2325,2335,2325,35489
20230612,151000,64792081895,2330,2330,2345,2320,55277
20230612,150900,64663203600,2330,2325,2345,2320,41189
20230612,150800,64567226630,2325,2320,2325,2310,48614
20230612,150700,64454552780,2315,2315,2330,2305,72734
20230612,150600,64286030030,2310,2345,2345,2310,147960
20230612,150500,63942584710,2345,2355,2360,2335,66518
20230612,150400,63786597015,2355,2335,2355,2335,101458
20230612,150300,63548415165,2340,2320,2340,2320,60963
20230612,150200,63406449590,2320,2335,2340,2320,135764
20230612,150100,63090740675,2330,2340,2345,2330,70422
20230612,150000,62926275380,2340,2340,2350,2335,39384
20230612,145900,62833889535,2345,2340,2350,2325,92799
20230612,145800,62616976285,2340,2345,2345,2325,161028
20230612,145700,62241341540,2345,2355,2360,2320,363463
20230612,145600,61392415495,2360,2390,2390,2345,136288
20230612,145500,61070701800,2385,2375,2390,2365,97125
20230612,145400,60840015190,2375,2370,2390,2365,133595
20230612,145300,60522421505,2365,2375,2380,2355,221561
20230612,145200,59998156410,2380,2375,2390,2370,97296
20230612,145100,59766673940,2380,2385,2385,2360,357408
20230612,145000,58919138735,2380,2400,2400,2370,192874
20230612,144900,58459579000,2400,2405,2415,2375,428530
20230612,144800,57433362720,2405,2420,2450,2390,949722
20230612,144700,55126258975,2425,2360,2440,2355,926513
20230612,144600,52895998375,2360,2390,2410,2340,726712
20230612,144500,51167966925,2395,2335,2405,2320,532521
20230612,144400,49904802595,2335,2320,2340,2315,82610
20230612,144300,49712458175,2325,2320,2340,2315,171378
20230612,144200,49313767770,2320,2315,2320,2305,223685
20230612,144100,48797212560,2315,2320,2330,2315,225615
20230612,144000,48273773570,2320,2345,2350,2320,156962
20230612,143900,47908315430,2350,2340,2360,2340,79556
20230612,143800,47721246480,2340,2360,2360,2330,129379
20230612,143700,47418636885,2360,2325,2365,2325,248107
20230612,143600,46836151445,2325,2345,2350,2325,172602
20230612,143500,46432560280,2350,2355,2355,2335,144468
20230612,143400,46093902465,2355,2350,2355,2325,375094
20230612,143300,45216338060,2345,2390,2395,2335,687567
20230612,143200,43594621180,2390,2410,2410,2390,192086
20230612,143100,43133778820,2410,2425,2425,2395,221821
20230612,143000,42600224135,2430,2400,2440,2390,378138
20230612,142900,41686072425,2395,2425,2430,2395,402671
20230612,142800,40715210530,2425,2440,2465,2415,675747
20230612,142700,39063960050,2445,2415,2460,2395,661271
20230612,142600,37457431860,2410,2405,2435,2400,532167
20230612,142500,36168528715,2400,2425,2435,2385,842537
20230612,142400,34134499225,2425,2430,2455,2420,1304171
20230612,142300,30960135980,2425,2425,2425,2425,0
20230612,142200,30960135980,2425,2375,2430,2365,600866
20230612,142100,29515393080,2370,2330,2380,2325,465010
20230612,142000,28421731685,2330,2325,2340,2305,214610
20230612,141900,27922262970,2325,2325,2325,2295,200065
20230612,141800,27459988320,2320,2310,2330,2290,249695
20230612,141700,26883123540,2310,2320,2330,2280,570724
20230612,141600,25570398750,2325,2355,2360,2310,472371
20230612,141500,24470024955,2350,2340,2370,2335,317839
20230612,141400,23722050930,2345,2350,2375,2330,460683
20230612,141300,22638551100,2345,2360,2385,2345,570828
20230612,141200,21291354030,2360,2390,2395,2360,622887
20230612,141100,19811906415,2390,2350,2395,2325,1233962
20230612,141000,16899320085,2355,2290,2355,2285,1208519
20230612,140900,14094001895,2290,2285,2290,2250,294203
20230612,140800,13426150800,2285,2295,2305,2275,423080
20230612,140700,12456891920,2300,2310,2310,2280,601941
20230612,140600,11074973140,2310,2255,2310,2240,984975
20230612,140500,8829027195,2260,2175,2280,2160,1193849
20230612,140400,6145629255,2175,2135,2175,2135,51735
20230612,140300,6034443530,2135,2140,2140,2135,2735
20230612,140200,6028599785,2135,2135,2135,2135,524
20230612,140100,6027481045,2135,2135,2140,2135,143
20230612,140000,6027175230,2140,2135,2140,2135,982
20230612,135900,6025073780,2140,2140,2140,2135,4219
20230612,135800,6016045145,2135,2135,2140,2135,1847
20230612,135700,6012101790,2135,2135,2135,2135,734
20230612,135600,6010534700,2140,2135,2140,2135,640
20230612,135500,6009165930,2135,2135,2135,2135,12
20230612,135400,6009140310,2135,2140,2140,2135,537
20230612,135300,6007993775,2140,2135,2140,2135,1024
20230612,135200,6005805520,2140,2135,2140,2135,3214
20230612,135100,5998943625,2140,2135,2140,2135,2971
20230612,135000,5992600200,2135,2135,2140,2135,778
20230612,134900,5990939120,2135,2135,2140,2135,266
20230612,134800,5990370490,2140,2145,2145,2140,665
20230612,134700,5988947175,2145,2140,2145,2140,346
20230612,134600,5988206685,2140,2140,2145,2140,582
20230612,134500,5986960965,2140,2140,2145,2140,1031
20230612,134400,5984754535,2140,2140,2145,2140,1407
20230612,134300,5981743545,2140,2135,2140,2135,5836
20230612,134200,5969261255,2135,2140,2140,2135,2758
20230612,134100,5963370690,2140,2135,2140,2135,440
20230612,134000,5962430020,2135,2140,2140,2135,49
20230612,133900,5962325280,2140,2140,2140,2130,11478
20230612,133800,5937860085,2135,2135,2140,2130,2870
20230612,133700,5931734560,2135,2135,2140,2130,2837
20230612,133600,5925677880,2135,2135,2140,2135,652
20230612,133500,5924285815,2135,2135,2140,2135,27
20230612,133400,5924228155,2135,2140,2140,2135,15
20230612,133300,5924196120,2135,2135,2135,2135,2910
20230612,133200,5917983270,2135,2135,2140,2135,3096
20230612,133100,5911371230,2135,2135,2135,2135,2805
20230612,133000,5905382555,2135,2135,2140,2135,4084
20230612,132900,5896663080,2135,2135,2140,2135,2052
20230612,132800,5892281645,2135,2135,2140,2135,843
20230612,132700,5890477695,2140,2140,2140,2135,2219
20230612,132600,5885739620,2140,2140,2140,2135,1343
20230612,132500,5882871680,2140,2135,2140,2135,545
20230612,132400,5881708050,2135,2140,2140,2135,12045
20230612,132300,5855991880,2140,2135,2140,2135,1039
20230612,132200,5853773605,2135,2140,2140,2135,6415
20230612,132100,5840046560,2140,2140,2145,2140,2588
20230612,132000,5834495730,2145,2140,2145,2140,4044
20230612,131900,5825829270,2140,2140,2140,2140,3107
20230612,131800,5819180290,2145,2140,2145,2140,678
20230612,131700,5817727980,2145,2150,2150,2145,3810
20230612,131600,5809552905,2150,2145,2150,2145,2663
20230612,131500,5803839065,2145,2150,2150,2145,2158
20230612,131400,5799210085,2145,2145,2145,2145,2004
20230612,131300,5794911505,2145,2150,2150,2145,107
20230612,131200,5794681980,2145,2145,2150,2145,346
20230612,131100,5793939795,2150,2150,2150,2145,2741
20230612,131000,5788051180,2150,2145,2150,2145,1840
20230612,130900,5784104315,2145,2140,2145,2140,11111
20230612,130800,5760284865,2140,2145,2145,2140,7
20230612,130700,5760269880,2140,2140,2145,2140,356
20230612,130600,5759508030,2140,2140,2140,2140,222
20230612,130500,5759032950,2145,2140,2145,2140,543
20230612,130400,5757869470,2140,2140,2140,2130,25743
20230612,130300,5702901220,2140,2140,2140,2140,4445
20230612,130200,5693388920,2140,2145,2145,2140,99
20230612,130100,5693176610,2145,2140,2145,2140,346
20230612,130000,5692436000,2145,2145,2145,2140,2766
20230612,125900,5686508865,2145,2135,2145,2135,2647
20230612,125800,5680856945,2135,2140,2140,2135,4953
20230612,125700,5670257550,2140,2135,2140,2135,1805
20230612,125600,5666399875,2135,2135,2140,2135,191
20230612,125500,5665992085,2135,2140,2140,2135,187
20230612,125400,5665592225,2135,2135,2140,2135,497
20230612,125300,5664528710,2135,2140,2140,2135,1580
20230612,125200,5661155110,2135,2135,2135,2135,470
20230612,125100,5660151660,2135,2135,2135,2135,7
20230612,125000,5660136715,2135,2135,2140,2135,2201
20230612,124900,5655437535,2135,2135,2140,2135,10486
20230612,124800,5633047235,2135,2140,2145,2135,2870
20230612,124700,5626912490,2140,2140,2140,2140,71
20230612,124600,5626760550,2140,2140,2140,2135,908
20230612,124500,5624821480,2135,2135,2145,2135,2127
20230612,124400,5620278090,2140,2135,2140,2135,25557
20230612,124300,5565602660,2135,2135,2140,2135,1014
20230612,124200,5563437135,2135,2135,2140,2135,2002
20230612,124100,5559162860,2135,2135,2140,2135,759
20230612,124000,5557542345,2135,2135,2140,2135,2881
20230612,123900,5551391290,2135,2140,2140,2135,523
20230612,123800,5550274645,2140,2135,2140,2135,3232
20230612,123700,5543373565,2135,2145,2145,2135,5066
20230612,123600,5532531175,2140,2145,2145,2140,108
20230612,123500,5532299555,2140,2140,2145,2140,3031
20230612,123400,5525813180,2140,2140,2140,2140,66
20230612,123300,5525671940,2140,2140,2145,2140,21388
20230612,123200,5479889105,2140,2140,2145,2140,451
20230612,123100,5478922315,2145,2145,2145,2140,635
20230612,123000,5477560265,2145,2140,2145,2140,351
20230612,122900,5476809010,2140,2145,2145,2140,2261
20230612,122800,5471969335,2145,2145,2145,2140,2368
20230612,122700,5466901640,2140,2140,2140,2135,858
20230612,122600,5465065545,2140,2140,2140,2135,341
20230612,122500,5464337000,2140,2135,2140,2135,6112
20230612,122400,5451281775,2135,2140,2140,2135,489
20230612,122300,5450236845,2135,2140,2140,2135,1774
20230612,122200,5446449335,2135,2135,2140,2135,3740
20230612,122100,5438458345,2135,2135,2140,2135,142
20230612,122000,5438154890,2140,2135,2140,2135,6351
20230612,121900,5424595280,2140,2140,2140,2135,1758
20230612,121800,5420839020,2140,2140,2140,2140,887
20230612,121700,5418940840,2135,2140,2140,2135,2060
20230612,121600,5414534290,2135,2140,2140,2135,2165
20230612,121500,5409903180,2140,2140,2140,2140,1001
20230612,121400,5407761040,2140,2140,2140,2135,3374
20230612,121300,5400550010,2135,2135,2140,2135,1143
20230612,121200,5398106985,2135,2140,2140,2135,7653
20230612,121100,5381750410,2140,2145,2145,2140,7978
20230612,121000,5364663695,2145,2135,2145,2135,12358
20230612,120900,5338206650,2135,2135,2140,2135,77
20230612,120800,5338042240,2135,2145,2145,2135,1961
20230612,120700,5333852490,2145,2140,2145,2140,3523
20230612,120600,5326307910,2140,2140,2140,2140,7163
20230612,120500,5310979090,2145,2145,2145,2140,4849
20230612,120400,5300600180,2140,2140,2145,2140,4585
20230612,120300,5290771470,2145,2140,2145,2140,8366
20230612,120200,5272863275,2140,2145,2145,2140,1060
20230612,120100,5270591875,2140,2145,2145,2140,13016
20230612,120000,5242674550,2140,2145,2145,2140,55
20230612,115900,5242556745,2140,2140,2140,2140,5186
20230612,115800,5231458705,2140,2145,2145,2140,1828
20230612,115700,5227541960,2140,2135,2145,2135,8841
20230612,115600,5208625690,2130,2135,2135,2130,6255
20230612,115500,5195279385,2135,2135,2140,2130,6623
20230612,115400,5181146600,2135,2135,2135,2130,12075
20230612,115300,5155394295,2135,2140,2140,2135,17624
20230612,115200,5117764330,2140,2140,2140,2135,9161
20230612,115100,5098185570,2135,2140,2140,2135,3862
20230612,115000,5089939680,2140,2140,2140,2135,9627
20230612,114900,5069360910,2140,2145,2150,2140,50784
20230612,114800,4960558510,2145,2145,2150,2145,1075
20230612,114700,4958251680,2150,2145,2150,2145,8541
20230612,114600,4939927670,2150,2145,2150,2145,2837
20230612,114500,4933836580,2145,2145,2150,2145,2180
20230612,114400,4929160325,2145,2145,2150,2145,1258
20230612,114300,4926457610,2145,2150,2150,2145,7330
20230612,114200,4910731270,2150,2155,2155,2150,2305
20230612,114100,4905775070,2150,2150,2150,2150,565
20230612,114000,4904560320,2155,2150,2155,2150,1581
20230612,113900,4901160525,2150,2150,2150,2145,3255
20230612,113800,4894163925,2150,2150,2155,2150,2256
20230612,113700,4889312095,2155,2150,2155,2150,3976
20230612,113600,4880763130,2150,2150,2155,2150,27738
20230612,113500,4821126270,2155,2155,2160,2150,6507
20230612,113400,4807122950,2155,2155,2155,2150,3054
20230612,113300,4800551955,2150,2160,2160,2150,26358
20230612,113200,4743755190,2160,2155,2160,2155,3199
20230612,113100,4736859290,2155,2155,2155,2155,2520
20230612,113000,4731428690,2155,2160,2160,2155,3827
20230612,112900,4723180120,2155,2160,2160,2155,1213
20230612,112800,4720565540,2155,2155,2160,2155,1874
20230612,112700,4716523945,2160,2160,2160,2155,3433
20230612,112600,4709122165,2160,2160,2160,2155,1036
20230612,112500,4706885510,2155,2160,2160,2155,3367
20230612,112400,4699628170,2160,2160,2160,2160,10044
20230612,112300,4677933130,2160,2160,2160,2160,1142
20230612,112200,4675466410,2160,2165,2165,2160,1340
20230612,112100,4672572000,2160,2165,2165,2160,3549
20230612,112000,4664904995,2160,2165,2165,2160,1296
20230612,111900,4662099240,2165,2160,2165,2160,6607
20230612,111800,4647824165,2160,2165,2165,2160,2413
20230612,111700,4642611450,2165,2165,2165,2160,1955
20230612,111600,4638378915,2160,2165,2165,2160,1021
20230612,111500,4636172005,2165,2165,2170,2160,2149
20230612,111400,4631519925,2165,2165,2165,2160,11954
20230612,111300,4605691075,2165,2165,2165,2165,2140
20230612,111200,4601057975,2165,2165,2165,2165,8909
20230612,111100,4581769990,2170,2170,2170,2170,726
20230612,111000,4580194570,2170,2170,2175,2170,15981
20230612,110900,4545515625,2170,2175,2175,2170,522
20230612,110800,4544382850,2175,2175,2175,2175,282
20230612,110700,4543769500,2170,2175,2175,2170,1196
20230612,110600,4541168880,2170,2170,2170,2170,371
20230612,110500,4540363810,2170,2175,2175,2170,6090
20230612,110400,4527121625,2175,2175,2175,2170,10237
20230612,110300,4504900935,2175,2175,2175,2175,5280
20230612,110200,4493416935,2185,2175,2185,2175,2296
20230612,110100,4488400785,2175,2175,2180,2175,4436
20230612,110000,4478741660,2175,2175,2180,2175,1137
20230612,105900,4476263430,2175,2175,2180,2175,1902
20230612,105800,4472125580,2170,2175,2185,2170,26628
20230612,105700,4414043745,2170,2180,2180,2170,3357
20230612,105600,4406756655,2180,2175,2180,2170,1236
20230612,105500,4404063655,2175,2170,2175,2170,4625
20230612,105400,4394006415,2170,2175,2175,2170,6572
20230612,105300,4379719045,2175,2175,2180,2175,251
20230612,105200,4379172990,2175,2175,2180,2175,2061
20230612,105100,4374685065,2175,2175,2175,2175,3801
20230612,105000,4366417890,2175,2170,2175,2170,319
20230612,104900,4365724855,2175,2175,2175,2175,1308
20230612,104800,4362879955,2170,2180,2180,2170,1094
20230612,104700,4360503900,2170,2175,2175,2170,13609
20230612,104600,4330971945,2180,2170,2180,2170,3704
20230612,104500,4322931890,2170,2175,2175,2170,2425
20230612,104400,4317658260,2175,2175,2180,2175,4841
20230612,104300,4307123955,2175,2175,2175,2175,3182
20230612,104200,4300203105,2175,2175,2175,2175,4116
20230612,104100,4291250805,2175,2180,2180,2175,188
20230612,104000,4290841405,2180,2175,2180,2170,6985
20230612,103900,4275668715,2175,2170,2180,2170,1269
20230612,103800,4272914610,2170,2170,2180,2170,5302
20230612,103700,4261370005,2175,2170,2175,2170,6846
20230612,103600,4246504040,2170,2175,2175,2170,3412
20230612,103500,4239090885,2175,2175,2180,2170,4089
20230612,103400,4230210870,2170,2175,2175,2170,15324
20230612,103300,4196940700,2175,2180,2180,2175,17610
20230612,103200,4158628850,2180,2185,2185,2180,6070
20230612,103100,4145390950,2185,2180,2190,2175,43827
20230612,103000,4049909605,2190,2185,2190,2180,24932
20230612,102900,3995420620,2180,2185,2190,2180,10783
20230612,102800,3971852180,2180,2185,2185,2180,4726
20230612,102700,3961526675,2185,2180,2185,2175,25531
20230612,102600,3905824395,2185,2185,2185,2180,2431
20230612,102500,3900520520,2180,2185,2185,2180,8553
20230612,102400,3881860455,2180,2180,2185,2175,19102
20230612,102300,3840195895,2185,2185,2185,2180,3687
20230612,102200,3832140845,2180,2185,2185,2180,8874
20230612,102100,3812785435,2180,2180,2185,2175,9714
20230612,102000,3791616785,2185,2180,2185,2175,18571
20230612,101900,3751122535,2185,2180,2185,2175,11184
20230612,101800,3726737900,2175,2185,2185,2170,31889
20230612,101700,3657304120,2175,2170,2185,2170,24061
20230612,101600,3604890530,2180,2175,2180,2170,9668
20230612,101500,3583855615,2170,2175,2180,2170,21060
20230612,101400,3538045315,2170,2170,2180,2165,14138
20230612,101300,3507314645,2170,2170,2170,2165,11747
20230612,101200,3481833830,2165,2165,2170,2160,5074
20230612,101100,3470840325,2165,2170,2170,2165,206
20230612,101000,3470394330,2165,2165,2170,2165,922
20230612,100900,3468398195,2165,2160,2165,2160,3107
20230612,100800,3461687055,2160,2160,2160,2155,1133
20230612,100700,3459242775,2160,2165,2165,2160,27238
20230612,100600,3400358390,2170,2170,2170,2165,544
20230612,100500,3399179955,2165,2165,2170,2165,956
20230612,100400,3397108170,2165,2170,2170,2165,2545
20230612,100300,3391596125,2170,2165,2170,2165,4618
20230612,100200,3381590745,2165,2170,2170,2165,1837
20230612,100100,3377613585,2165,2170,2170,2165,3071
20230612,100000,3370953925,2165,2170,2170,2165,586
20230612,095900,3369682615,2165,2170,2170,2165,1750
20230612,095800,3365886690,2170,2170,2170,2165,2417
20230612,095700,3360646205,2170,2165,2170,2165,8040
20230612,095600,3343239555,2165,2165,2165,2160,3854
20230612,095500,3334896450,2165,2160,2165,2160,14126
20230612,095400,3304318080,2160,2155,2160,2155,8314
20230612,095300,3286369215,2155,2150,2155,2145,7185
20230612,095200,3270905600,2150,2145,2150,2145,4516
20230612,095100,3261208630,2145,2150,2155,2145,19109
20230612,095000,3220138930,2150,2160,2160,2145,45514
20230612,094900,3122242440,2155,2160,2160,2155,2690
20230612,094800,3116440460,2155,2160,2160,2155,695
20230612,094700,3114942495,2160,2150,2160,2150,15859
20230612,094600,3080791120,2155,2155,2160,2150,43697
20230612,094500,2986614650,2160,2155,2160,2155,3755
20230612,094400,2978506505,2160,2160,2165,2155,7752
20230612,094300,2961762195,2160,2160,2165,2155,5307
20230612,094200,2950295110,2160,2170,2175,2160,24890
20230612,094100,2896426000,2175,2175,2175,2165,28634
20230612,094000,2834326210,2175,2165,2175,2160,7754
20230612,093900,2817516260,2160,2160,2160,2155,11672
20230612,093800,2792305580,2160,2155,2160,2155,16427
20230612,093700,2756893825,2160,2160,2165,2155,15801
20230612,093600,2722764635,2165,2160,2165,2160,11172
20230612,093500,2698590000,2165,2160,2165,2155,13104
20230612,093400,2670285390,2165,2160,2165,2155,11029
20230612,093300,2646462725,2160,2160,2165,2160,8009
20230612,093200,2629158030,2160,2170,2170,2160,10542
20230612,093100,2606331410,2165,2165,2170,2160,2817
20230612,093000,2600236685,2160,2155,2165,2155,4804
20230612,092900,2589865870,2160,2155,2160,2150,20171
20230612,092800,2546435815,2150,2150,2155,2145,20827
20230612,092700,2501644100,2150,2160,2160,2150,26771
20230612,092600,2443995930,2160,2160,2165,2155,17185
20230612,092500,2406873305,2160,2160,2165,2155,32767
20230612,092400,2336055630,2160,2155,2160,2145,78323
20230612,092300,2167747440,2155,2170,2175,2155,75891
20230612,092200,2003704870,2175,2170,2180,2170,16678
20230612,092100,1967467410,2180,2185,2195,2175,16385
20230612,092000,1931738315,2195,2185,2200,2185,32555
20230612,091900,1860419260,2185,2180,2185,2170,16019
20230612,091800,1825537125,2180,2175,2180,2165,20614
20230612,091700,1780753035,2175,2175,2180,2170,8678
20230612,091600,1761883865,2175,2180,2180,2170,14876
20230612,091500,1729585140,2180,2170,2185,2170,19180
20230612,091400,1687818175,2170,2180,2180,2170,18215
20230612,091300,1648204130,2180,2185,2190,2180,15631
20230612,091200,1614086740,2185,2180,2190,2180,23103
20230612,091100,1563604245,2185,2160,2185,2160,47961
20230612,091000,1459402595,2160,2155,2165,2155,64837
20230612,090900,1319560650,2155,2180,2180,2155,75291
20230612,090800,1156371665,2175,2170,2185,2170,32947
20230612,090700,1084574360,2180,2175,2180,2170,57202
20230612,090600,960288900,2180,2175,2185,2170,40926
20230612,090500,871239580,2175,2200,2205,2170,142330
20230612,090400,560449415,2200,2205,2210,2200,54190
20230612,090300,441105430,2205,2215,2215,2200,41305
20230612,090200,349958425,2215,2215,2225,2210,31045
20230612,090100,281110340,2215,2205,2215,2205,24399
20230612,090000,227256690,2200,2210,2215,2200,99287