KissMeData/018000/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,210300,12700748420,2260,2260,2260,2260,82998
20230613,210200,12700748420,2260,2260,2260,2260,0
20230613,210100,12700748420,2260,2260,2260,2260,0
20230613,210000,12700748420,2260,2260,2260,2260,0
20230613,205900,12700748420,2260,2260,2260,2260,0
20230613,205800,12700748420,2260,2260,2260,2260,0
20230613,205700,12700748420,2260,2260,2260,2260,0
20230613,205600,12700748420,2260,2260,2260,2260,0
20230613,205500,12700748420,2260,2260,2260,2260,0
20230613,205400,12700748420,2260,2260,2260,2260,0
20230613,205300,12700748420,2260,2260,2260,2260,0
20230613,205200,12700748420,2260,2260,2260,2260,0
20230613,205100,12700748420,2260,2260,2260,2260,0
20230613,205000,12700748420,2260,2260,2260,2260,0
20230613,204900,12700748420,2260,2260,2260,2260,0
20230613,204800,12700748420,2260,2260,2260,2260,0
20230613,204700,12700748420,2260,2260,2260,2260,0
20230613,204600,12700748420,2260,2260,2260,2260,0
20230613,204500,12700748420,2260,2260,2260,2260,0
20230613,204400,12700748420,2260,2260,2260,2260,0
20230613,204300,12700748420,2260,2260,2260,2260,0
20230613,204200,12700748420,2260,2260,2260,2260,0
20230613,204100,12700748420,2260,2260,2260,2260,0
20230613,204000,12700748420,2260,2260,2260,2260,0
20230613,203900,12700748420,2260,2260,2260,2260,0
20230613,203800,12700748420,2260,2260,2260,2260,0
20230613,203700,12700748420,2260,2260,2260,2260,0
20230613,203600,12700748420,2260,2260,2260,2260,0
20230613,203500,12700748420,2260,2260,2260,2260,0
20230613,203400,12700748420,2260,2260,2260,2260,0
20230613,203300,12700748420,2260,2260,2260,2260,82998
20230613,203200,12700748420,2260,2260,2260,2260,0
20230613,203100,12700748420,2260,2260,2260,2260,0
20230613,203000,12700748420,2260,2260,2260,2260,0
20230613,202900,12700748420,2260,2260,2260,2260,0
20230613,202800,12700748420,2260,2260,2260,2260,0
20230613,202700,12700748420,2260,2260,2260,2260,0
20230613,202600,12700748420,2260,2260,2260,2260,0
20230613,202500,12700748420,2260,2260,2260,2260,0
20230613,202400,12700748420,2260,2260,2260,2260,0
20230613,202300,12700748420,2260,2260,2260,2260,0
20230613,202200,12700748420,2260,2260,2260,2260,0
20230613,202100,12700748420,2260,2260,2260,2260,0
20230613,202000,12700748420,2260,2260,2260,2260,0
20230613,201900,12700748420,2260,2260,2260,2260,0
20230613,201800,12700748420,2260,2260,2260,2260,0
20230613,201700,12700748420,2260,2260,2260,2260,0
20230613,201600,12700748420,2260,2260,2260,2260,0
20230613,201500,12700748420,2260,2260,2260,2260,0
20230613,201400,12700748420,2260,2260,2260,2260,0
20230613,201300,12700748420,2260,2260,2260,2260,0
20230613,201200,12700748420,2260,2260,2260,2260,0
20230613,201100,12700748420,2260,2260,2260,2260,0
20230613,201000,12700748420,2260,2260,2260,2260,0
20230613,200900,12700748420,2260,2260,2260,2260,0
20230613,200800,12700748420,2260,2260,2260,2260,0
20230613,200700,12700748420,2260,2260,2260,2260,0
20230613,200600,12700748420,2260,2260,2260,2260,0
20230613,200500,12700748420,2260,2260,2260,2260,0
20230613,200400,12700748420,2260,2260,2260,2260,0
20230613,200300,12700748420,2260,2260,2260,2260,82998
20230613,200200,12700748420,2260,2260,2260,2260,0
20230613,200100,12700748420,2260,2260,2260,2260,0
20230613,200000,12700748420,2260,2260,2260,2260,0
20230613,195900,12700748420,2260,2260,2260,2260,0
20230613,195800,12700748420,2260,2260,2260,2260,0
20230613,195700,12700748420,2260,2260,2260,2260,0
20230613,195600,12700748420,2260,2260,2260,2260,0
20230613,195500,12700748420,2260,2260,2260,2260,0
20230613,195400,12700748420,2260,2260,2260,2260,0
20230613,195300,12700748420,2260,2260,2260,2260,0
20230613,195200,12700748420,2260,2260,2260,2260,0
20230613,195100,12700748420,2260,2260,2260,2260,0
20230613,195000,12700748420,2260,2260,2260,2260,0
20230613,194900,12700748420,2260,2260,2260,2260,0
20230613,194800,12700748420,2260,2260,2260,2260,0
20230613,194700,12700748420,2260,2260,2260,2260,0
20230613,194600,12700748420,2260,2260,2260,2260,0
20230613,194500,12700748420,2260,2260,2260,2260,0
20230613,194400,12700748420,2260,2260,2260,2260,0
20230613,194300,12700748420,2260,2260,2260,2260,0
20230613,194200,12700748420,2260,2260,2260,2260,0
20230613,194100,12700748420,2260,2260,2260,2260,0
20230613,194000,12700748420,2260,2260,2260,2260,0
20230613,193900,12700748420,2260,2260,2260,2260,0
20230613,193800,12700748420,2260,2260,2260,2260,0
20230613,193700,12700748420,2260,2260,2260,2260,0
20230613,193600,12700748420,2260,2260,2260,2260,0
20230613,193500,12700748420,2260,2260,2260,2260,0
20230613,193400,12700748420,2260,2260,2260,2260,0
20230613,193300,12700748420,2260,2260,2260,2260,82998
20230613,193200,12700748420,2260,2260,2260,2260,0
20230613,193100,12700748420,2260,2260,2260,2260,0
20230613,193000,12700748420,2260,2260,2260,2260,0
20230613,192900,12700748420,2260,2260,2260,2260,0
20230613,192800,12700748420,2260,2260,2260,2260,0
20230613,192700,12700748420,2260,2260,2260,2260,0
20230613,192600,12700748420,2260,2260,2260,2260,0
20230613,192500,12700748420,2260,2260,2260,2260,0
20230613,192400,12700748420,2260,2260,2260,2260,0
20230613,192300,12700748420,2260,2260,2260,2260,0
20230613,192200,12700748420,2260,2260,2260,2260,0
20230613,192100,12700748420,2260,2260,2260,2260,0
20230613,192000,12700748420,2260,2260,2260,2260,0
20230613,191900,12700748420,2260,2260,2260,2260,0
20230613,191800,12700748420,2260,2260,2260,2260,0
20230613,191700,12700748420,2260,2260,2260,2260,0
20230613,191600,12700748420,2260,2260,2260,2260,0
20230613,191500,12700748420,2260,2260,2260,2260,0
20230613,191400,12700748420,2260,2260,2260,2260,0
20230613,191300,12700748420,2260,2260,2260,2260,0
20230613,191200,12700748420,2260,2260,2260,2260,0
20230613,191100,12700748420,2260,2260,2260,2260,0
20230613,191000,12700748420,2260,2260,2260,2260,0
20230613,190900,12700748420,2260,2260,2260,2260,0
20230613,190800,12700748420,2260,2260,2260,2260,0
20230613,190700,12700748420,2260,2260,2260,2260,0
20230613,190600,12700748420,2260,2260,2260,2260,0
20230613,190500,12700748420,2260,2260,2260,2260,0
20230613,190400,12700748420,2260,2260,2260,2260,0
20230613,190300,12700748420,2260,2260,2260,2260,82998
20230613,190200,12700748420,2260,2260,2260,2260,0
20230613,190100,12700748420,2260,2260,2260,2260,0
20230613,190000,12700748420,2260,2260,2260,2260,0
20230613,185900,12700748420,2260,2260,2260,2260,0
20230613,185800,12700748420,2260,2260,2260,2260,0
20230613,185700,12700748420,2260,2260,2260,2260,0
20230613,185600,12700748420,2260,2260,2260,2260,0
20230613,185500,12700748420,2260,2260,2260,2260,0
20230613,185400,12700748420,2260,2260,2260,2260,0
20230613,185300,12700748420,2260,2260,2260,2260,0
20230613,185200,12700748420,2260,2260,2260,2260,0
20230613,185100,12700748420,2260,2260,2260,2260,0
20230613,185000,12700748420,2260,2260,2260,2260,0
20230613,184900,12700748420,2260,2260,2260,2260,0
20230613,184800,12700748420,2260,2260,2260,2260,0
20230613,184700,12700748420,2260,2260,2260,2260,0
20230613,184600,12700748420,2260,2260,2260,2260,0
20230613,184500,12700748420,2260,2260,2260,2260,0
20230613,184400,12700748420,2260,2260,2260,2260,0
20230613,184300,12700748420,2260,2260,2260,2260,0
20230613,184200,12700748420,2260,2260,2260,2260,0
20230613,184100,12700748420,2260,2260,2260,2260,0
20230613,184000,12700748420,2260,2260,2260,2260,0
20230613,183900,12700748420,2260,2260,2260,2260,0
20230613,183800,12700748420,2260,2260,2260,2260,0
20230613,183700,12700748420,2260,2260,2260,2260,0
20230613,183600,12700748420,2260,2260,2260,2260,0
20230613,183500,12700748420,2260,2260,2260,2260,0
20230613,183400,12700748420,2260,2260,2260,2260,0
20230613,183300,12700748420,2260,2260,2260,2260,82998
20230613,183200,12700748420,2260,2260,2260,2260,0
20230613,183100,12700748420,2260,2260,2260,2260,0
20230613,183000,12700748420,2260,2260,2260,2260,0
20230613,182900,12700748420,2260,2260,2260,2260,0
20230613,182800,12700748420,2260,2260,2260,2260,0
20230613,182700,12700748420,2260,2260,2260,2260,0
20230613,182600,12700748420,2260,2260,2260,2260,0
20230613,182500,12700748420,2260,2260,2260,2260,0
20230613,182400,12700748420,2260,2260,2260,2260,0
20230613,182300,12700748420,2260,2260,2260,2260,0
20230613,182200,12700748420,2260,2260,2260,2260,0
20230613,182100,12700748420,2260,2260,2260,2260,0
20230613,182000,12700748420,2260,2260,2260,2260,0
20230613,181900,12700748420,2260,2260,2260,2260,0
20230613,181800,12700748420,2260,2260,2260,2260,0
20230613,181700,12700748420,2260,2260,2260,2260,0
20230613,181600,12700748420,2260,2260,2260,2260,0
20230613,181500,12700748420,2260,2260,2260,2260,0
20230613,181400,12700748420,2260,2260,2260,2260,0
20230613,181300,12700748420,2260,2260,2260,2260,0
20230613,181200,12700748420,2260,2260,2260,2260,0
20230613,181100,12700748420,2260,2260,2260,2260,0
20230613,181000,12700748420,2260,2260,2260,2260,0
20230613,180900,12700748420,2260,2260,2260,2260,0
20230613,180800,12700748420,2260,2260,2260,2260,0
20230613,180700,12700748420,2260,2260,2260,2260,0
20230613,180600,12700748420,2260,2260,2260,2260,0
20230613,180500,12700748420,2260,2260,2260,2260,0
20230613,180400,12700748420,2260,2260,2260,2260,0
20230613,180300,12700748420,2260,2260,2260,2260,82998
20230613,180200,12700748420,2260,2260,2260,2260,0
20230613,180100,12700748420,2260,2260,2260,2260,0
20230613,180000,12700748420,2260,2260,2260,2260,0
20230613,175900,12700748420,2260,2260,2260,2260,0
20230613,175800,12700748420,2260,2260,2260,2260,0
20230613,175700,12700748420,2260,2260,2260,2260,0
20230613,175600,12700748420,2260,2260,2260,2260,0
20230613,175500,12700748420,2260,2260,2260,2260,0
20230613,175400,12700748420,2260,2260,2260,2260,0
20230613,175300,12700748420,2260,2260,2260,2260,0
20230613,175200,12700748420,2260,2260,2260,2260,0
20230613,175100,12700748420,2260,2260,2260,2260,0
20230613,175000,12700748420,2260,2260,2260,2260,0
20230613,174900,12700748420,2260,2260,2260,2260,0
20230613,174800,12700748420,2260,2260,2260,2260,0
20230613,174700,12700748420,2260,2260,2260,2260,0
20230613,174600,12700748420,2260,2260,2260,2260,0
20230613,174500,12700748420,2260,2260,2260,2260,0
20230613,174400,12700748420,2260,2260,2260,2260,0
20230613,174300,12700748420,2260,2260,2260,2260,0
20230613,174200,12700748420,2260,2260,2260,2260,0
20230613,174100,12700748420,2260,2260,2260,2260,0
20230613,174000,12700748420,2260,2260,2260,2260,0
20230613,173900,12700748420,2260,2260,2260,2260,0
20230613,173800,12700748420,2260,2260,2260,2260,0
20230613,173700,12700748420,2260,2260,2260,2260,0
20230613,173600,12700748420,2260,2260,2260,2260,0
20230613,173500,12700748420,2260,2260,2260,2260,0
20230613,173400,12700748420,2260,2260,2260,2260,0
20230613,173300,12700748420,2260,2260,2260,2260,82998
20230613,173200,12700748420,2260,2260,2260,2260,0
20230613,173100,12700748420,2260,2260,2260,2260,0
20230613,173000,12700748420,2260,2260,2260,2260,0
20230613,172900,12700748420,2260,2260,2260,2260,0
20230613,172800,12700748420,2260,2260,2260,2260,0
20230613,172700,12700748420,2260,2260,2260,2260,0
20230613,172600,12700748420,2260,2260,2260,2260,0
20230613,172500,12700748420,2260,2260,2260,2260,0
20230613,172400,12700748420,2260,2260,2260,2260,0
20230613,172300,12700748420,2260,2260,2260,2260,0
20230613,172200,12700748420,2260,2260,2260,2260,0
20230613,172100,12700748420,2260,2260,2260,2260,0
20230613,172000,12700748420,2260,2260,2260,2260,0
20230613,171900,12700748420,2260,2260,2260,2260,0
20230613,171800,12700748420,2260,2260,2260,2260,0
20230613,171700,12700748420,2260,2260,2260,2260,0
20230613,171600,12700748420,2260,2260,2260,2260,0
20230613,171500,12700748420,2260,2260,2260,2260,0
20230613,171400,12700748420,2260,2260,2260,2260,0
20230613,171300,12700748420,2260,2260,2260,2260,0
20230613,171200,12700748420,2260,2260,2260,2260,0
20230613,171100,12700748420,2260,2260,2260,2260,0
20230613,171000,12700748420,2260,2260,2260,2260,0
20230613,170900,12700748420,2260,2260,2260,2260,0
20230613,170800,12700748420,2260,2260,2260,2260,0
20230613,170700,12700748420,2260,2260,2260,2260,0
20230613,170600,12700748420,2260,2260,2260,2260,0
20230613,170500,12700748420,2260,2260,2260,2260,0
20230613,170400,12700748420,2260,2260,2260,2260,0
20230613,170300,12700748420,2260,2260,2260,2260,82998
20230613,170200,12700748420,2260,2260,2260,2260,0
20230613,170100,12700748420,2260,2260,2260,2260,0
20230613,170000,12700748420,2260,2260,2260,2260,0
20230613,165900,12700748420,2260,2260,2260,2260,0
20230613,165800,12700748420,2260,2260,2260,2260,0
20230613,165700,12700748420,2260,2260,2260,2260,0
20230613,165600,12700748420,2260,2260,2260,2260,0
20230613,165500,12700748420,2260,2260,2260,2260,0
20230613,165400,12700748420,2260,2260,2260,2260,0
20230613,165300,12700748420,2260,2260,2260,2260,0
20230613,165200,12700748420,2260,2260,2260,2260,0
20230613,165100,12700748420,2260,2260,2260,2260,0
20230613,165000,12700748420,2260,2260,2260,2260,0
20230613,164900,12700748420,2260,2260,2260,2260,0
20230613,164800,12700748420,2260,2260,2260,2260,0
20230613,164700,12700748420,2260,2260,2260,2260,0
20230613,164600,12700748420,2260,2260,2260,2260,0
20230613,164500,12700748420,2260,2260,2260,2260,0
20230613,164400,12700748420,2260,2260,2260,2260,0
20230613,164300,12700748420,2260,2260,2260,2260,0
20230613,164200,12700748420,2260,2260,2260,2260,0
20230613,164100,12700748420,2260,2260,2260,2260,0
20230613,164000,12700748420,2260,2260,2260,2260,0
20230613,163900,12700748420,2260,2260,2260,2260,0
20230613,163800,12700748420,2260,2260,2260,2260,0
20230613,163700,12700748420,2260,2260,2260,2260,0
20230613,163600,12700748420,2260,2260,2260,2260,0
20230613,163500,12700748420,2260,2260,2260,2260,0
20230613,163400,12700748420,2260,2260,2260,2260,0
20230613,163300,12700748420,2260,2260,2260,2260,82998
20230613,163200,12700748420,2260,2260,2260,2260,0
20230613,163100,12700748420,2260,2260,2260,2260,0
20230613,163000,12700748420,2260,2260,2260,2260,0
20230613,162900,12700748420,2260,2260,2260,2260,0
20230613,162800,12700748420,2260,2260,2260,2260,0
20230613,162700,12700748420,2260,2260,2260,2260,0
20230613,162600,12700748420,2260,2260,2260,2260,0
20230613,162500,12700748420,2260,2260,2260,2260,0
20230613,162400,12700748420,2260,2260,2260,2260,0
20230613,162300,12700748420,2260,2260,2260,2260,0
20230613,162200,12700748420,2260,2260,2260,2260,0
20230613,162100,12700748420,2260,2260,2260,2260,0
20230613,162000,12700748420,2260,2260,2260,2260,0
20230613,161900,12700748420,2260,2260,2260,2260,0
20230613,161800,12700748420,2260,2260,2260,2260,0
20230613,161700,12700748420,2260,2260,2260,2260,0
20230613,161600,12700748420,2260,2260,2260,2260,0
20230613,161500,12700748420,2260,2260,2260,2260,0
20230613,161400,12700748420,2260,2260,2260,2260,0
20230613,161300,12700748420,2260,2260,2260,2260,0
20230613,161200,12700748420,2260,2260,2260,2260,0
20230613,161100,12700748420,2260,2260,2260,2260,0
20230613,161000,12700748420,2260,2260,2260,2260,0
20230613,160900,12700748420,2260,2260,2260,2260,0
20230613,160800,12700748420,2260,2260,2260,2260,0
20230613,160700,12700748420,2260,2260,2260,2260,0
20230613,160600,12700748420,2260,2260,2260,2260,0
20230613,160500,12700748420,2260,2260,2260,2260,0
20230613,160400,12700748420,2260,2260,2260,2260,0
20230613,160300,12700748420,2260,2260,2260,2260,82998
20230613,160200,12700748420,2260,2260,2260,2260,0
20230613,160100,12700748420,2260,2260,2260,2260,0
20230613,160000,12700748420,2260,2260,2260,2260,0
20230613,155900,12700748420,2260,2260,2260,2260,0
20230613,155800,12700748420,2260,2260,2260,2260,0
20230613,155700,12700748420,2260,2260,2260,2260,0
20230613,155600,12700748420,2260,2260,2260,2260,0
20230613,155500,12700748420,2260,2260,2260,2260,0
20230613,155400,12700748420,2260,2260,2260,2260,0
20230613,155300,12700748420,2260,2260,2260,2260,0
20230613,155200,12700748420,2260,2260,2260,2260,0
20230613,155100,12700748420,2260,2260,2260,2260,0
20230613,155000,12700748420,2260,2260,2260,2260,0
20230613,154900,12700748420,2260,2260,2260,2260,0
20230613,154800,12700748420,2260,2260,2260,2260,0
20230613,154700,12700748420,2260,2260,2260,2260,0
20230613,154600,12700748420,2260,2260,2260,2260,0
20230613,154500,12700748420,2260,2260,2260,2260,0
20230613,154400,12700748420,2260,2260,2260,2260,0
20230613,154300,12700748420,2260,2260,2260,2260,0
20230613,154200,12700748420,2260,2260,2260,2260,0
20230613,154100,12700748420,2260,2260,2260,2260,0
20230613,154000,12700748420,2260,2260,2260,2260,0
20230613,153900,12700748420,2260,2260,2260,2260,0
20230613,153800,12700748420,2260,2260,2260,2260,0
20230613,153700,12700748420,2260,2260,2260,2260,0
20230613,153600,12700748420,2260,2260,2260,2260,0
20230613,153500,12700748420,2260,2260,2260,2260,0
20230613,153400,12700748420,2260,2260,2260,2260,0
20230613,153300,12700748420,2260,2260,2260,2260,82998
20230613,153200,12700748420,2260,2260,2260,2260,0
20230613,153100,12700748420,2260,2260,2260,2260,0
20230613,153000,12700748420,2260,2260,2260,2260,82998
20230613,152900,12513172940,2245,2245,2245,2245,0
20230613,152800,12513172940,2245,2245,2245,2245,0
20230613,152700,12513172940,2245,2245,2245,2245,0
20230613,152600,12513172940,2245,2245,2245,2245,0
20230613,152500,12513172940,2245,2245,2245,2245,0
20230613,152400,12513172940,2245,2245,2245,2245,0
20230613,152300,12513172940,2245,2245,2245,2245,0
20230613,152200,12513172940,2245,2245,2245,2245,0
20230613,152100,12513172940,2245,2245,2245,2245,0
20230613,152000,12513172940,2245,2245,2245,2245,0
20230613,151900,12513172940,2245,2250,2260,2240,47051
20230613,151800,12407210620,2255,2235,2255,2230,26040
20230613,151700,12348729980,2235,2230,2245,2230,31350
20230613,151600,12278595230,2230,2235,2240,2230,5649
20230613,151500,12265969920,2240,2230,2240,2230,6633
20230613,151400,12251149300,2235,2230,2235,2230,18224
20230613,151300,12210426895,2230,2230,2235,2230,12048
20230613,151200,12183552460,2230,2230,2230,2225,4081
20230613,151100,12174453235,2230,2230,2230,2225,5247
20230613,151000,12162752755,2230,2230,2230,2225,11645
20230613,150900,12136813930,2225,2230,2230,2225,14065
20230613,150800,12105467395,2230,2230,2230,2225,8006
20230613,150700,12087641455,2230,2235,2235,2225,1175
20230613,150600,12085021910,2235,2235,2240,2225,24087
20230613,150500,12031338130,2235,2240,2240,2235,12440
20230613,150400,12003474460,2235,2235,2240,2230,6105
20230613,150300,11989832365,2235,2235,2235,2230,13819
20230613,150200,11959002780,2235,2240,2240,2235,3531
20230613,150100,11951098615,2235,2235,2240,2230,9576
20230613,150000,11929695055,2235,2240,2240,2230,3298
20230613,145900,11922337620,2240,2235,2240,2230,2677
20230613,145800,11916361050,2235,2235,2235,2235,2204
20230613,145700,11911435110,2235,2235,2235,2230,26248
20230613,145600,11852865960,2240,2240,2240,2235,13098
20230613,145500,11823546400,2235,2235,2240,2230,4403
20230613,145400,11813707890,2240,2235,2240,2235,6328
20230613,145300,11799563695,2240,2235,2240,2230,3998
20230613,145200,11790630360,2235,2235,2240,2230,16520
20230613,145100,11753751905,2235,2240,2240,2235,2478
20230613,145000,11748210725,2235,2240,2240,2235,1326
20230613,144900,11745246490,2240,2240,2240,2230,4059
20230613,144800,11736186590,2235,2235,2240,2230,28927
20230613,144700,11671538275,2235,2240,2245,2225,37623
20230613,144600,11587530070,2240,2240,2245,2240,3551
20230613,144500,11579575330,2250,2245,2250,2230,52722
20230613,144400,11461735575,2245,2250,2250,2245,2748
20230613,144300,11455566310,2245,2245,2250,2245,1723
20230613,144200,11451692915,2250,2245,2250,2245,14076
20230613,144100,11420092270,2245,2240,2245,2240,8735
20230613,144000,11400525660,2240,2240,2245,2235,15995
20230613,143900,11364713260,2235,2240,2240,2230,19932
20230613,143800,11320174075,2240,2235,2240,2235,12180
20230613,143700,11292919790,2240,2240,2240,2235,1633
20230613,143600,11289263235,2240,2240,2240,2235,8816
20230613,143500,11269519005,2235,2235,2240,2235,1566
20230613,143400,11266017670,2240,2240,2245,2230,84536
20230613,143300,11077235905,2245,2250,2250,2240,3361
20230613,143200,11069692760,2250,2240,2250,2240,28881
20230613,143100,11004973625,2240,2245,2250,2240,13343
20230613,143000,10975055125,2250,2245,2250,2245,1157
20230613,142900,10972456875,2250,2250,2250,2245,3793
20230613,142800,10963932710,2250,2250,2250,2245,3627
20230613,142700,10955773210,2250,2250,2250,2245,1052
20230613,142600,10953411210,2245,2250,2250,2245,2848
20230613,142500,10947017135,2245,2250,2250,2245,238
20230613,142400,10946482780,2250,2250,2250,2245,3119
20230613,142300,10939480550,2250,2245,2250,2245,6644
20230613,142200,10924562235,2250,2245,2250,2240,4693
20230613,142100,10914027450,2250,2245,2250,2245,18600
20230613,142000,10872270160,2250,2250,2250,2245,1955
20230613,141900,10867879230,2250,2250,2250,2245,4137
20230613,141800,10858570985,2250,2250,2255,2250,12419
20230613,141700,10830628155,2250,2255,2255,2250,138
20230613,141600,10830317495,2255,2250,2255,2250,1217
20230613,141500,10827579235,2255,2255,2255,2250,2367
20230613,141400,10822242740,2255,2250,2255,2250,6887
20230613,141300,10806746310,2255,2255,2255,2250,545
20230613,141200,10805519595,2255,2250,2255,2250,2295
20230613,141100,10800353090,2255,2250,2255,2245,3333
20230613,141000,10792851340,2250,2250,2250,2245,1806
20230613,140900,10788788275,2250,2255,2260,2250,36760
20230613,140800,10706074530,2255,2255,2255,2250,11055
20230613,140700,10681147135,2255,2255,2260,2255,3577
20230613,140600,10673069695,2260,2255,2260,2255,3200
20230613,140500,10665841120,2255,2255,2260,2255,5928
20230613,140400,10652471205,2260,2260,2260,2260,111
20230613,140300,10652220345,2260,2260,2260,2255,1785
20230613,140200,10648191660,2260,2255,2260,2255,6324
20230613,140100,10633929430,2255,2255,2255,2250,2866
20230613,140000,10627468000,2255,2250,2255,2250,1587
20230613,135900,10623891815,2250,2255,2255,2250,4798
20230613,135800,10613072845,2255,2255,2255,2250,2168
20230613,135700,10608184865,2255,2250,2255,2250,356
20230613,135600,10607382450,2255,2255,2255,2250,5639
20230613,135500,10594688905,2255,2255,2255,2250,709
20230613,135400,10593092090,2255,2255,2260,2255,12631
20230613,135300,10564608860,2255,2250,2255,2250,2824
20230613,135200,10558249205,2255,2255,2255,2250,3055
20230613,135100,10551360405,2255,2250,2260,2250,4804
20230613,135000,10540535900,2250,2260,2260,2250,12502
20230613,134900,10512353385,2255,2260,2260,2255,1476
20230613,134800,10509024985,2260,2255,2265,2255,14860
20230613,134700,10475505370,2260,2255,2260,2255,237
20230613,134600,10474970225,2265,2260,2265,2255,2614
20230613,134500,10469070285,2265,2265,2265,2255,474
20230613,134400,10467999985,2255,2255,2265,2255,2001
20230613,134300,10463487390,2255,2260,2265,2255,2673
20230613,134200,10457447155,2265,2260,2265,2260,336
20230613,134100,10456687700,2260,2260,2260,2255,1923
20230613,134000,10452347990,2260,2255,2265,2255,1890
20230613,133900,10448071920,2260,2260,2265,2255,2473
20230613,133800,10442483920,2260,2260,2265,2260,19746
20230613,133700,10397827705,2255,2260,2260,2255,170
20230613,133600,10397443585,2260,2260,2260,2260,2012
20230613,133500,10392896465,2260,2255,2260,2255,4923
20230613,133400,10381793100,2255,2260,2260,2255,108
20230613,133300,10381549525,2260,2255,2260,2255,608
20230613,133200,10380177245,2260,2255,2260,2255,2824
20230613,133100,10373808605,2255,2260,2260,2255,2009
20230613,133000,10369277925,2260,2255,2260,2255,4761
20230613,132900,10358529570,2260,2260,2265,2260,15876
20230613,132800,10322649435,2260,2265,2265,2260,1912
20230613,132700,10318321040,2265,2265,2265,2265,10
20230613,132600,10318298390,2260,2265,2265,2260,2870
20230613,132500,10311809440,2265,2260,2265,2260,1931
20230613,132400,10307444485,2260,2265,2265,2260,876
20230613,132300,10305461925,2260,2265,2265,2260,1614
20230613,132200,10301808880,2265,2265,2265,2265,4011
20230613,132100,10292723965,2260,2260,2260,2260,661
20230613,132000,10291230105,2260,2265,2265,2260,203
20230613,131900,10290771215,2255,2255,2265,2255,5092
20230613,131800,10279279380,2255,2265,2265,2255,1441
20230613,131700,10276025355,2265,2260,2265,2260,3714
20230613,131600,10267630950,2260,2255,2260,2255,1426
20230613,131500,10264410315,2260,2260,2260,2255,817
20230613,131400,10262563905,2260,2260,2265,2255,7898
20230613,131300,10244714640,2260,2260,2260,2260,1576
20230613,131200,10241152880,2260,2255,2260,2255,153
20230613,131100,10240807130,2260,2260,2260,2255,12038
20230613,131000,10213632855,2265,2260,2265,2255,3171
20230613,130900,10206469750,2260,2265,2265,2255,3649
20230613,130800,10198221920,2265,2260,2265,2255,8878
20230613,130700,10178148390,2260,2255,2260,2255,4026
20230613,130600,10169054705,2255,2260,2265,2255,1614
20230613,130500,10165409935,2260,2260,2265,2260,7037
20230613,130400,10149506300,2260,2260,2260,2260,1873
20230613,130300,10145273320,2260,2260,2265,2260,5999
20230613,130200,10131715515,2260,2265,2265,2260,11434
20230613,130100,10105873815,2265,2265,2265,2265,433
20230613,130000,10104893070,2265,2265,2265,2260,1666
20230613,125900,10101121105,2265,2265,2265,2260,2478
20230613,125800,10095509865,2265,2265,2270,2265,6962
20230613,125700,10079740920,2260,2260,2265,2260,6789
20230613,125600,10064396910,2265,2265,2265,2260,1546
20230613,125500,10060895520,2265,2265,2270,2265,16523
20230613,125400,10023470895,2265,2270,2270,2265,2064
20230613,125300,10018794050,2265,2270,2270,2265,1509
20230613,125200,10015374515,2270,2270,2270,2270,1420
20230613,125100,10012151115,2270,2270,2270,2270,1453
20230613,125000,10008852805,2270,2270,2275,2270,2321
20230613,124900,10003584130,2270,2270,2275,2265,33407
20230613,124800,9927747980,2270,2260,2270,2260,12750
20230613,124700,9898843380,2260,2265,2265,2260,1612
20230613,124600,9895199930,2260,2255,2260,2255,21981
20230613,124500,9845622160,2260,2265,2265,2260,11289
20230613,124400,9820105925,2265,2265,2270,2265,6329
20230613,124300,9805770685,2265,2265,2265,2265,1751
20230613,124200,9801804670,2265,2260,2265,2260,1829
20230613,124100,9797668985,2260,2260,2270,2255,6595
20230613,124000,9782758105,2265,2265,2270,2260,4333
20230613,123900,9772952110,2265,2265,2265,2265,3140
20230613,123800,9765840010,2265,2265,2265,2260,1558
20230613,123700,9762313395,2250,2260,2265,2250,31492
20230613,123600,9691312925,2260,2260,2260,2255,12066
20230613,123500,9664075565,2260,2260,2260,2260,9198
20230613,123400,9643288085,2265,2270,2270,2260,13706
20230613,123300,9612244210,2270,2270,2270,2265,5560
20230613,123200,9599623110,2275,2275,2275,2270,9890
20230613,123100,9577163585,2275,2275,2280,2275,7147
20230613,123000,9560891650,2285,2275,2285,2275,4928
20230613,122900,9549660935,2275,2275,2275,2275,1582
20230613,122800,9546061885,2275,2280,2280,2275,6831
20230613,122700,9530508310,2280,2275,2280,2270,4461
20230613,122600,9520355095,2280,2280,2280,2275,4836
20230613,122500,9509338265,2275,2275,2280,2275,5621
20230613,122400,9496546455,2280,2275,2280,2275,427
20230613,122300,9495572900,2280,2275,2280,2275,2402
20230613,122200,9490098420,2275,2280,2280,2275,2323
20230613,122100,9484811800,2280,2275,2280,2275,6223
20230613,122000,9470654220,2275,2270,2275,2265,2734
20230613,121900,9464447825,2275,2275,2275,2270,4531
20230613,121800,9454155940,2275,2265,2275,2265,1181
20230613,121700,9451480740,2265,2265,2275,2265,7153
20230613,121600,9435251380,2270,2265,2270,2265,39725
20230613,121500,9345261730,2265,2265,2270,2265,2434
20230613,121400,9339746060,2270,2265,2270,2265,3928
20230613,121300,9330834730,2265,2270,2270,2265,1397
20230613,121200,9327667575,2270,2270,2270,2265,552
20230613,121100,9326415550,2265,2270,2270,2265,2855
20230613,121000,9319941700,2270,2260,2270,2260,11721
20230613,120900,9293414105,2270,2265,2270,2260,3302
20230613,120800,9285946705,2270,2270,2270,2260,12674
20230613,120700,9257285915,2265,2260,2265,2260,18073
20230613,120600,9216421605,2260,2265,2265,2260,3571
20230613,120500,9208348525,2265,2260,2265,2260,2408
20230613,120400,9202901435,2265,2265,2270,2260,24537
20230613,120300,9147402615,2265,2270,2270,2265,14955
20230613,120200,9113469790,2270,2270,2270,2265,2965
20230613,120100,9106739415,2270,2270,2270,2270,217
20230613,120000,9106246825,2270,2260,2270,2260,7427
20230613,115900,9089425535,2265,2265,2270,2260,7034
20230613,115800,9073491395,2265,2270,2270,2265,10113
20230613,115700,9050581255,2265,2270,2270,2265,3617
20230613,115600,9042387985,2270,2270,2270,2265,2450
20230613,115500,9036838580,2270,2270,2270,2265,11410
20230613,115400,9010944090,2270,2270,2270,2265,3544
20230613,115300,9002899470,2270,2275,2275,2270,4261
20230613,115200,8993207945,2265,2270,2280,2265,6279
20230613,115100,8978937300,2270,2270,2275,2270,4288
20230613,115000,8969203235,2265,2270,2270,2265,16163
20230613,114900,8932538075,2275,2275,2275,2270,2669
20230613,114800,8926477200,2275,2275,2280,2270,6474
20230613,114700,8911757965,2275,2275,2275,2270,7938
20230613,114600,8893708110,2275,2275,2275,2275,5064
20230613,114500,8882187510,2275,2275,2280,2270,13508
20230613,114400,8851458855,2275,2275,2275,2275,5485
20230613,114300,8838980480,2275,2285,2285,2275,3825
20230613,114200,8830272010,2285,2280,2285,2280,2134
20230613,114100,8825403460,2285,2275,2285,2275,2808
20230613,114000,8819006460,2275,2285,2285,2270,9897
20230613,113900,8796506580,2285,2275,2285,2270,17110
20230613,113800,8757614740,2275,2285,2285,2275,12632
20230613,113700,8728801760,2290,2290,2295,2285,21748
20230613,113600,8679000060,2295,2295,2295,2290,5512
20230613,113500,8666368265,2290,2295,2300,2290,6525
20230613,113400,8651397935,2300,2310,2315,2300,45357
20230613,113300,8546862755,2310,2310,2310,2305,6788
20230613,113200,8531205250,2310,2305,2310,2305,11812
20230613,113100,8503920225,2310,2310,2310,2305,3743
20230613,113000,8495274060,2310,2305,2310,2305,11377
20230613,112900,8468999240,2310,2305,2310,2305,5844
20230613,112800,8455523090,2305,2310,2310,2305,7100
20230613,112700,8439140465,2310,2305,2310,2305,16482
20230613,112600,8401067775,2310,2305,2310,2300,4603
20230613,112500,8390457335,2305,2300,2305,2300,6876
20230613,112400,8374612450,2305,2305,2305,2300,1534
20230613,112300,8371083810,2305,2300,2305,2295,7011
20230613,112200,8354959515,2300,2295,2300,2295,3758
20230613,112100,8346334840,2295,2300,2300,2295,8491
20230613,112000,8326837155,2300,2300,2305,2300,3652
20230613,111900,8318432540,2305,2305,2310,2295,12707
20230613,111800,8289118640,2305,2295,2305,2295,6240
20230613,111700,8274770705,2295,2290,2300,2290,6010
20230613,111600,8260961535,2290,2300,2300,2290,20147
20230613,111500,8214745840,2300,2300,2305,2300,13977
20230613,111400,8182577445,2305,2305,2310,2300,13991
20230613,111300,8150334800,2305,2305,2310,2300,18135
20230613,111200,8108545655,2305,2310,2310,2300,9493
20230613,111100,8086665405,2310,2305,2315,2300,50230
20230613,111000,7970770870,2305,2300,2305,2300,5769
20230613,110900,7957479885,2305,2305,2305,2300,9458
20230613,110800,7935705065,2305,2305,2310,2300,28303
20230613,110700,7870470245,2305,2300,2305,2300,21495
20230613,110600,7820997450,2300,2300,2305,2295,49221
20230613,110500,7707637490,2300,2295,2300,2295,20918
20230613,110400,7659532970,2295,2295,2300,2295,22501
20230613,110300,7607837035,2300,2280,2300,2280,35870
20230613,110200,7525619160,2280,2280,2285,2280,3234
20230613,110100,7518245585,2280,2280,2285,2280,2715
20230613,110000,7512055365,2280,2280,2285,2280,4581
20230613,105900,7501610635,2285,2285,2285,2280,11721
20230613,105800,7474829155,2280,2280,2285,2280,4079
20230613,105700,7465528700,2280,2285,2285,2275,8441
20230613,105600,7446304875,2285,2280,2285,2275,3623
20230613,105500,7438043845,2280,2285,2285,2280,11478
20230613,105400,7411852560,2285,2285,2285,2280,4056
20230613,105300,7402592185,2285,2280,2285,2275,7731
20230613,105200,7384955795,2275,2275,2275,2270,8291
20230613,105100,7366106640,2270,2270,2270,2270,2384
20230613,105000,7360694960,2270,2265,2270,2265,10782
20230613,104900,7336227685,2265,2270,2275,2265,19934
20230613,104800,7291008715,2275,2275,2275,2270,3090
20230613,104700,7283980965,2275,2270,2275,2270,7984
20230613,104600,7265833505,2270,2270,2275,2270,13205
20230613,104500,7235857405,2270,2275,2275,2270,10200
20230613,104400,7212696630,2275,2275,2280,2275,17154
20230613,104300,7173655690,2280,2280,2285,2275,16235
20230613,104200,7136644230,2280,2280,2285,2280,5723
20230613,104100,7123584910,2285,2275,2285,2275,8391
20230613,104000,7104466725,2280,2290,2295,2275,114267
20230613,103900,6843407230,2290,2280,2290,2280,71915
20230613,103800,6679200290,2285,2265,2290,2265,154190
20230613,103700,6328094605,2265,2275,2275,2260,59803
20230613,103600,6192500840,2270,2265,2275,2265,18837
20230613,103500,6149728990,2270,2265,2275,2265,16015
20230613,103400,6113374495,2270,2270,2270,2265,23074
20230613,103300,6061003335,2270,2270,2270,2265,2952
20230613,103200,6054315575,2265,2265,2270,2265,8072
20230613,103100,6036031615,2270,2265,2270,2260,5158
20230613,103000,6024348100,2265,2260,2270,2260,10056
20230613,102900,6001577605,2260,2255,2260,2255,11493
20230613,102800,5975616220,2260,2265,2265,2255,26493
20230613,102700,5915746755,2260,2265,2270,2260,10949
20230613,102600,5890946795,2270,2270,2275,2265,53539
20230613,102500,5769410760,2270,2265,2270,2260,13370
20230613,102400,5739126150,2265,2260,2270,2260,19471
20230613,102300,5695033935,2265,2260,2265,2260,7025
20230613,102200,5679138105,2265,2260,2265,2255,28107
20230613,102100,5615668630,2265,2265,2265,2260,18108
20230613,102000,5574656510,2265,2265,2270,2260,24577
20230613,101900,5519004390,2265,2260,2270,2260,26064
20230613,101800,5460010675,2260,2250,2260,2245,9748
20230613,101700,5438037620,2250,2245,2250,2240,13408
20230613,101600,5407913435,2240,2245,2245,2235,1466
20230613,101500,5404630030,2235,2240,2245,2235,35495
20230613,101400,5325269075,2245,2240,2245,2235,4844
20230613,101300,5314418420,2240,2240,2240,2240,9276
20230613,101200,5293640180,2240,2240,2245,2240,7127
20230613,101100,5277675670,2240,2245,2250,2240,6698
20230613,101000,5262645010,2245,2245,2250,2240,3694
20230613,100900,5254352905,2245,2250,2250,2245,4671
20230613,100800,5243857190,2245,2245,2255,2240,16108
20230613,100700,5207654945,2250,2245,2250,2240,3706
20230613,100600,5199319765,2240,2250,2250,2240,2900
20230613,100500,5192811970,2245,2245,2245,2240,4372
20230613,100400,5183009125,2240,2240,2245,2235,14562
20230613,100300,5150394130,2240,2240,2240,2240,4516
20230613,100200,5140278290,2240,2245,2245,2240,5076
20230613,100100,5128890880,2240,2240,2245,2235,18214
20230613,100000,5088117830,2240,2240,2245,2235,5804
20230613,095900,5075118930,2235,2240,2240,2235,2319
20230613,095800,5069931790,2240,2235,2240,2235,9821
20230613,095700,5047972845,2235,2235,2240,2230,7923
20230613,095600,5030265395,2240,2240,2240,2235,8570
20230613,095500,5011101355,2240,2235,2240,2235,15674
20230613,095400,4976069505,2235,2235,2240,2235,11338
20230613,095300,4950726100,2240,2245,2245,2235,8949
20230613,095200,4930681800,2245,2250,2255,2240,10631
20230613,095100,4906782795,2255,2250,2255,2245,4073
20230613,095000,4897620075,2255,2250,2255,2240,12725
20230613,094900,4869014575,2250,2245,2255,2240,10083
20230613,094800,4846356505,2250,2245,2250,2235,21517
20230613,094700,4798105665,2250,2245,2250,2240,7715
20230613,094600,4780785135,2245,2240,2245,2235,10039
20230613,094500,4758306190,2240,2250,2250,2240,5899
20230613,094400,4745069270,2250,2240,2250,2230,39335
20230613,094300,4657008595,2240,2230,2240,2225,38541
20230613,094200,4571040725,2235,2240,2240,2230,18681
20230613,094100,4529363705,2240,2235,2240,2230,30981
20230613,094000,4460140120,2240,2230,2240,2230,10876
20230613,093900,4435843870,2235,2245,2245,2235,15296
20230613,093800,4401634335,2235,2240,2245,2230,88808
20230613,093700,4203140830,2240,2245,2250,2235,39365
20230613,093600,4114894415,2250,2250,2250,2245,12885
20230613,093500,4085963635,2245,2245,2250,2245,9650
20230613,093400,4064295205,2250,2265,2265,2250,14247
20230613,093300,4032177890,2265,2265,2265,2255,4446
20230613,093200,4022121625,2265,2260,2265,2255,10141
20230613,093100,3999217115,2260,2255,2260,2250,5140
20230613,093000,3987623330,2260,2260,2260,2250,6347
20230613,092900,3973332680,2260,2255,2260,2245,13270
20230613,092800,3943449955,2255,2255,2255,2245,25325
20230613,092700,3886469275,2255,2250,2260,2250,6449
20230613,092600,3871949555,2260,2260,2260,2250,25777
20230613,092500,3813831965,2260,2255,2260,2250,13423
20230613,092400,3783564045,2250,2255,2260,2250,13278
20230613,092300,3753622500,2255,2260,2265,2240,20089
20230613,092200,3708490445,2250,2265,2275,2250,104379
20230613,092100,3472602855,2270,2255,2270,2255,48525
20230613,092000,3362761350,2250,2245,2255,2240,39518
20230613,091900,3273875355,2245,2235,2245,2230,22388
20230613,091800,3223814275,2235,2240,2240,2230,39824
20230613,091700,3134799375,2235,2240,2240,2230,27629
20230613,091600,3073081000,2240,2235,2245,2230,42131
20230613,091500,2978872755,2240,2235,2240,2230,28526
20230613,091400,2915050650,2235,2245,2250,2230,65599
20230613,091300,2767967250,2245,2240,2250,2240,9551
20230613,091200,2746522770,2240,2240,2250,2235,39156
20230613,091100,2658660980,2245,2250,2255,2235,27364
20230613,091000,2597312970,2240,2250,2255,2240,38745
20230613,090900,2510228455,2250,2250,2260,2245,31278
20230613,090800,2439743600,2255,2255,2255,2240,66835
20230613,090700,2289511890,2255,2255,2265,2250,108236
20230613,090600,2045248240,2255,2245,2255,2230,81670
20230613,090500,1862054270,2240,2215,2245,2215,109919
20230613,090400,1616578170,2215,2205,2215,2200,55485
20230613,090300,1494053195,2205,2190,2215,2185,108076
20230613,090200,1256251475,2185,2220,2220,2185,157709
20230613,090100,909224570,2215,2215,2225,2205,104334
20230613,090000,678217885,2210,2215,2220,2200,305725