KissMeData/018000/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,210500,10678831185,2325,2325,2325,2325,136069
20230619,210400,10678831185,2325,2325,2325,2325,0
20230619,210300,10678831185,2325,2325,2325,2325,0
20230619,210200,10678831185,2325,2325,2325,2325,0
20230619,210100,10678831185,2325,2325,2325,2325,0
20230619,210000,10678831185,2325,2325,2325,2325,0
20230619,205900,10678831185,2325,2325,2325,2325,0
20230619,205800,10678831185,2325,2325,2325,2325,0
20230619,205700,10678831185,2325,2325,2325,2325,0
20230619,205600,10678831185,2325,2325,2325,2325,0
20230619,205500,10678831185,2325,2325,2325,2325,0
20230619,205400,10678831185,2325,2325,2325,2325,0
20230619,205300,10678831185,2325,2325,2325,2325,0
20230619,205200,10678831185,2325,2325,2325,2325,0
20230619,205100,10678831185,2325,2325,2325,2325,0
20230619,205000,10678831185,2325,2325,2325,2325,0
20230619,204900,10678831185,2325,2325,2325,2325,0
20230619,204800,10678831185,2325,2325,2325,2325,0
20230619,204700,10678831185,2325,2325,2325,2325,0
20230619,204600,10678831185,2325,2325,2325,2325,0
20230619,204500,10678831185,2325,2325,2325,2325,0
20230619,204400,10678831185,2325,2325,2325,2325,0
20230619,204300,10678831185,2325,2325,2325,2325,0
20230619,204200,10678831185,2325,2325,2325,2325,0
20230619,204100,10678831185,2325,2325,2325,2325,0
20230619,204000,10678831185,2325,2325,2325,2325,0
20230619,203900,10678831185,2325,2325,2325,2325,0
20230619,203800,10678831185,2325,2325,2325,2325,0
20230619,203700,10678831185,2325,2325,2325,2325,0
20230619,203600,10678831185,2325,2325,2325,2325,0
20230619,203500,10678831185,2325,2325,2325,2325,136069
20230619,203400,10678831185,2325,2325,2325,2325,0
20230619,203300,10678831185,2325,2325,2325,2325,0
20230619,203200,10678831185,2325,2325,2325,2325,0
20230619,203100,10678831185,2325,2325,2325,2325,0
20230619,203000,10678831185,2325,2325,2325,2325,0
20230619,202900,10678831185,2325,2325,2325,2325,0
20230619,202800,10678831185,2325,2325,2325,2325,0
20230619,202700,10678831185,2325,2325,2325,2325,0
20230619,202600,10678831185,2325,2325,2325,2325,0
20230619,202500,10678831185,2325,2325,2325,2325,0
20230619,202400,10678831185,2325,2325,2325,2325,0
20230619,202300,10678831185,2325,2325,2325,2325,0
20230619,202200,10678831185,2325,2325,2325,2325,0
20230619,202100,10678831185,2325,2325,2325,2325,0
20230619,202000,10678831185,2325,2325,2325,2325,0
20230619,201900,10678831185,2325,2325,2325,2325,0
20230619,201800,10678831185,2325,2325,2325,2325,0
20230619,201700,10678831185,2325,2325,2325,2325,0
20230619,201600,10678831185,2325,2325,2325,2325,0
20230619,201500,10678831185,2325,2325,2325,2325,0
20230619,201400,10678831185,2325,2325,2325,2325,0
20230619,201300,10678831185,2325,2325,2325,2325,0
20230619,201200,10678831185,2325,2325,2325,2325,0
20230619,201100,10678831185,2325,2325,2325,2325,0
20230619,201000,10678831185,2325,2325,2325,2325,0
20230619,200900,10678831185,2325,2325,2325,2325,0
20230619,200800,10678831185,2325,2325,2325,2325,0
20230619,200700,10678831185,2325,2325,2325,2325,0
20230619,200600,10678831185,2325,2325,2325,2325,0
20230619,200500,10678831185,2325,2325,2325,2325,136069
20230619,200400,10678831185,2325,2325,2325,2325,0
20230619,200300,10678831185,2325,2325,2325,2325,0
20230619,200200,10678831185,2325,2325,2325,2325,0
20230619,200100,10678831185,2325,2325,2325,2325,0
20230619,200000,10678831185,2325,2325,2325,2325,0
20230619,195900,10678831185,2325,2325,2325,2325,0
20230619,195800,10678831185,2325,2325,2325,2325,0
20230619,195700,10678831185,2325,2325,2325,2325,0
20230619,195600,10678831185,2325,2325,2325,2325,0
20230619,195500,10678831185,2325,2325,2325,2325,0
20230619,195400,10678831185,2325,2325,2325,2325,0
20230619,195300,10678831185,2325,2325,2325,2325,0
20230619,195200,10678831185,2325,2325,2325,2325,0
20230619,195100,10678831185,2325,2325,2325,2325,0
20230619,195000,10678831185,2325,2325,2325,2325,0
20230619,194900,10678831185,2325,2325,2325,2325,0
20230619,194800,10678831185,2325,2325,2325,2325,0
20230619,194700,10678831185,2325,2325,2325,2325,0
20230619,194600,10678831185,2325,2325,2325,2325,0
20230619,194500,10678831185,2325,2325,2325,2325,0
20230619,194400,10678831185,2325,2325,2325,2325,0
20230619,194300,10678831185,2325,2325,2325,2325,0
20230619,194200,10678831185,2325,2325,2325,2325,0
20230619,194100,10678831185,2325,2325,2325,2325,0
20230619,194000,10678831185,2325,2325,2325,2325,0
20230619,193900,10678831185,2325,2325,2325,2325,0
20230619,193800,10678831185,2325,2325,2325,2325,0
20230619,193700,10678831185,2325,2325,2325,2325,0
20230619,193600,10678831185,2325,2325,2325,2325,0
20230619,193500,10678831185,2325,2325,2325,2325,136069
20230619,193400,10678831185,2325,2325,2325,2325,0
20230619,193300,10678831185,2325,2325,2325,2325,0
20230619,193200,10678831185,2325,2325,2325,2325,0
20230619,193100,10678831185,2325,2325,2325,2325,0
20230619,193000,10678831185,2325,2325,2325,2325,0
20230619,192900,10678831185,2325,2325,2325,2325,0
20230619,192800,10678831185,2325,2325,2325,2325,0
20230619,192700,10678831185,2325,2325,2325,2325,0
20230619,192600,10678831185,2325,2325,2325,2325,0
20230619,192500,10678831185,2325,2325,2325,2325,0
20230619,192400,10678831185,2325,2325,2325,2325,0
20230619,192300,10678831185,2325,2325,2325,2325,0
20230619,192200,10678831185,2325,2325,2325,2325,0
20230619,192100,10678831185,2325,2325,2325,2325,0
20230619,192000,10678831185,2325,2325,2325,2325,0
20230619,191900,10678831185,2325,2325,2325,2325,0
20230619,191800,10678831185,2325,2325,2325,2325,0
20230619,191700,10678831185,2325,2325,2325,2325,0
20230619,191600,10678831185,2325,2325,2325,2325,0
20230619,191500,10678831185,2325,2325,2325,2325,0
20230619,191400,10678831185,2325,2325,2325,2325,0
20230619,191300,10678831185,2325,2325,2325,2325,0
20230619,191200,10678831185,2325,2325,2325,2325,0
20230619,191100,10678831185,2325,2325,2325,2325,0
20230619,191000,10678831185,2325,2325,2325,2325,0
20230619,190900,10678831185,2325,2325,2325,2325,0
20230619,190800,10678831185,2325,2325,2325,2325,0
20230619,190700,10678831185,2325,2325,2325,2325,0
20230619,190600,10678831185,2325,2325,2325,2325,0
20230619,190500,10678831185,2325,2325,2325,2325,136069
20230619,190400,10678831185,2325,2325,2325,2325,0
20230619,190300,10678831185,2325,2325,2325,2325,0
20230619,190200,10678831185,2325,2325,2325,2325,0
20230619,190100,10678831185,2325,2325,2325,2325,0
20230619,190000,10678831185,2325,2325,2325,2325,0
20230619,185900,10678831185,2325,2325,2325,2325,0
20230619,185800,10678831185,2325,2325,2325,2325,0
20230619,185700,10678831185,2325,2325,2325,2325,0
20230619,185600,10678831185,2325,2325,2325,2325,0
20230619,185500,10678831185,2325,2325,2325,2325,0
20230619,185400,10678831185,2325,2325,2325,2325,0
20230619,185300,10678831185,2325,2325,2325,2325,0
20230619,185200,10678831185,2325,2325,2325,2325,0
20230619,185100,10678831185,2325,2325,2325,2325,0
20230619,185000,10678831185,2325,2325,2325,2325,0
20230619,184900,10678831185,2325,2325,2325,2325,0
20230619,184800,10678831185,2325,2325,2325,2325,0
20230619,184700,10678831185,2325,2325,2325,2325,0
20230619,184600,10678831185,2325,2325,2325,2325,0
20230619,184500,10678831185,2325,2325,2325,2325,0
20230619,184400,10678831185,2325,2325,2325,2325,0
20230619,184300,10678831185,2325,2325,2325,2325,0
20230619,184200,10678831185,2325,2325,2325,2325,0
20230619,184100,10678831185,2325,2325,2325,2325,0
20230619,184000,10678831185,2325,2325,2325,2325,0
20230619,183900,10678831185,2325,2325,2325,2325,0
20230619,183800,10678831185,2325,2325,2325,2325,0
20230619,183700,10678831185,2325,2325,2325,2325,0
20230619,183600,10678831185,2325,2325,2325,2325,0
20230619,183500,10678831185,2325,2325,2325,2325,136069
20230619,183400,10678831185,2325,2325,2325,2325,0
20230619,183300,10678831185,2325,2325,2325,2325,0
20230619,183200,10678831185,2325,2325,2325,2325,0
20230619,183100,10678831185,2325,2325,2325,2325,0
20230619,183000,10678831185,2325,2325,2325,2325,0
20230619,182900,10678831185,2325,2325,2325,2325,0
20230619,182800,10678831185,2325,2325,2325,2325,0
20230619,182700,10678831185,2325,2325,2325,2325,0
20230619,182600,10678831185,2325,2325,2325,2325,0
20230619,182500,10678831185,2325,2325,2325,2325,0
20230619,182400,10678831185,2325,2325,2325,2325,0
20230619,182300,10678831185,2325,2325,2325,2325,0
20230619,182200,10678831185,2325,2325,2325,2325,0
20230619,182100,10678831185,2325,2325,2325,2325,0
20230619,182000,10678831185,2325,2325,2325,2325,0
20230619,181900,10678831185,2325,2325,2325,2325,0
20230619,181800,10678831185,2325,2325,2325,2325,0
20230619,181700,10678831185,2325,2325,2325,2325,0
20230619,181600,10678831185,2325,2325,2325,2325,0
20230619,181500,10678831185,2325,2325,2325,2325,0
20230619,181400,10678831185,2325,2325,2325,2325,0
20230619,181300,10678831185,2325,2325,2325,2325,0
20230619,181200,10678831185,2325,2325,2325,2325,0
20230619,181100,10678831185,2325,2325,2325,2325,0
20230619,181000,10678831185,2325,2325,2325,2325,0
20230619,180900,10678831185,2325,2325,2325,2325,0
20230619,180800,10678831185,2325,2325,2325,2325,0
20230619,180700,10678831185,2325,2325,2325,2325,0
20230619,180600,10678831185,2325,2325,2325,2325,0
20230619,180500,10678831185,2325,2325,2325,2325,136069
20230619,180400,10678831185,2325,2325,2325,2325,0
20230619,180300,10678831185,2325,2325,2325,2325,0
20230619,180200,10678831185,2325,2325,2325,2325,0
20230619,180100,10678831185,2325,2325,2325,2325,0
20230619,180000,10678831185,2325,2325,2325,2325,0
20230619,175900,10678831185,2325,2325,2325,2325,0
20230619,175800,10678831185,2325,2325,2325,2325,0
20230619,175700,10678831185,2325,2325,2325,2325,0
20230619,175600,10678831185,2325,2325,2325,2325,0
20230619,175500,10678831185,2325,2325,2325,2325,0
20230619,175400,10678831185,2325,2325,2325,2325,0
20230619,175300,10678831185,2325,2325,2325,2325,0
20230619,175200,10678831185,2325,2325,2325,2325,0
20230619,175100,10678831185,2325,2325,2325,2325,0
20230619,175000,10678831185,2325,2325,2325,2325,0
20230619,174900,10678831185,2325,2325,2325,2325,0
20230619,174800,10678831185,2325,2325,2325,2325,0
20230619,174700,10678831185,2325,2325,2325,2325,0
20230619,174600,10678831185,2325,2325,2325,2325,0
20230619,174500,10678831185,2325,2325,2325,2325,0
20230619,174400,10678831185,2325,2325,2325,2325,0
20230619,174300,10678831185,2325,2325,2325,2325,0
20230619,174200,10678831185,2325,2325,2325,2325,0
20230619,174100,10678831185,2325,2325,2325,2325,0
20230619,174000,10678831185,2325,2325,2325,2325,0
20230619,173900,10678831185,2325,2325,2325,2325,0
20230619,173800,10678831185,2325,2325,2325,2325,0
20230619,173700,10678831185,2325,2325,2325,2325,0
20230619,173600,10678831185,2325,2325,2325,2325,0
20230619,173500,10678831185,2325,2325,2325,2325,136069
20230619,173400,10678831185,2325,2325,2325,2325,0
20230619,173300,10678831185,2325,2325,2325,2325,0
20230619,173200,10678831185,2325,2325,2325,2325,0
20230619,173100,10678831185,2325,2325,2325,2325,0
20230619,173000,10678831185,2325,2325,2325,2325,0
20230619,172900,10678831185,2325,2325,2325,2325,0
20230619,172800,10678831185,2325,2325,2325,2325,0
20230619,172700,10678831185,2325,2325,2325,2325,0
20230619,172600,10678831185,2325,2325,2325,2325,0
20230619,172500,10678831185,2325,2325,2325,2325,0
20230619,172400,10678831185,2325,2325,2325,2325,0
20230619,172300,10678831185,2325,2325,2325,2325,0
20230619,172200,10678831185,2325,2325,2325,2325,0
20230619,172100,10678831185,2325,2325,2325,2325,0
20230619,172000,10678831185,2325,2325,2325,2325,0
20230619,171900,10678831185,2325,2325,2325,2325,0
20230619,171800,10678831185,2325,2325,2325,2325,0
20230619,171700,10678831185,2325,2325,2325,2325,0
20230619,171600,10678831185,2325,2325,2325,2325,0
20230619,171500,10678831185,2325,2325,2325,2325,0
20230619,171400,10678831185,2325,2325,2325,2325,0
20230619,171300,10678831185,2325,2325,2325,2325,0
20230619,171200,10678831185,2325,2325,2325,2325,0
20230619,171100,10678831185,2325,2325,2325,2325,0
20230619,171000,10678831185,2325,2325,2325,2325,0
20230619,170900,10678831185,2325,2325,2325,2325,0
20230619,170800,10678831185,2325,2325,2325,2325,0
20230619,170700,10678831185,2325,2325,2325,2325,0
20230619,170600,10678831185,2325,2325,2325,2325,0
20230619,170500,10678831185,2325,2325,2325,2325,136069
20230619,170400,10678831185,2325,2325,2325,2325,0
20230619,170300,10678831185,2325,2325,2325,2325,0
20230619,170200,10678831185,2325,2325,2325,2325,0
20230619,170100,10678831185,2325,2325,2325,2325,0
20230619,170000,10678831185,2325,2325,2325,2325,0
20230619,165900,10678831185,2325,2325,2325,2325,0
20230619,165800,10678831185,2325,2325,2325,2325,0
20230619,165700,10678831185,2325,2325,2325,2325,0
20230619,165600,10678831185,2325,2325,2325,2325,0
20230619,165500,10678831185,2325,2325,2325,2325,0
20230619,165400,10678831185,2325,2325,2325,2325,0
20230619,165300,10678831185,2325,2325,2325,2325,0
20230619,165200,10678831185,2325,2325,2325,2325,0
20230619,165100,10678831185,2325,2325,2325,2325,0
20230619,165000,10678831185,2325,2325,2325,2325,0
20230619,164900,10678831185,2325,2325,2325,2325,0
20230619,164800,10678831185,2325,2325,2325,2325,0
20230619,164700,10678831185,2325,2325,2325,2325,0
20230619,164600,10678831185,2325,2325,2325,2325,0
20230619,164500,10678831185,2325,2325,2325,2325,0
20230619,164400,10678831185,2325,2325,2325,2325,0
20230619,164300,10678831185,2325,2325,2325,2325,0
20230619,164200,10678831185,2325,2325,2325,2325,0
20230619,164100,10678831185,2325,2325,2325,2325,0
20230619,164000,10678831185,2325,2325,2325,2325,0
20230619,163900,10678831185,2325,2325,2325,2325,0
20230619,163800,10678831185,2325,2325,2325,2325,0
20230619,163700,10678831185,2325,2325,2325,2325,0
20230619,163600,10678831185,2325,2325,2325,2325,0
20230619,163500,10678831185,2325,2325,2325,2325,136069
20230619,163400,10678831185,2325,2325,2325,2325,0
20230619,163300,10678831185,2325,2325,2325,2325,0
20230619,163200,10678831185,2325,2325,2325,2325,0
20230619,163100,10678831185,2325,2325,2325,2325,0
20230619,163000,10678831185,2325,2325,2325,2325,0
20230619,162900,10678831185,2325,2325,2325,2325,0
20230619,162800,10678831185,2325,2325,2325,2325,0
20230619,162700,10678831185,2325,2325,2325,2325,0
20230619,162600,10678831185,2325,2325,2325,2325,0
20230619,162500,10678831185,2325,2325,2325,2325,0
20230619,162400,10678831185,2325,2325,2325,2325,0
20230619,162300,10678831185,2325,2325,2325,2325,0
20230619,162200,10678831185,2325,2325,2325,2325,0
20230619,162100,10678831185,2325,2325,2325,2325,0
20230619,162000,10678831185,2325,2325,2325,2325,0
20230619,161900,10678831185,2325,2325,2325,2325,0
20230619,161800,10678831185,2325,2325,2325,2325,0
20230619,161700,10678831185,2325,2325,2325,2325,0
20230619,161600,10678831185,2325,2325,2325,2325,0
20230619,161500,10678831185,2325,2325,2325,2325,0
20230619,161400,10678831185,2325,2325,2325,2325,0
20230619,161300,10678831185,2325,2325,2325,2325,0
20230619,161200,10678831185,2325,2325,2325,2325,0
20230619,161100,10678831185,2325,2325,2325,2325,0
20230619,161000,10678831185,2325,2325,2325,2325,0
20230619,160900,10678831185,2325,2325,2325,2325,0
20230619,160800,10678831185,2325,2325,2325,2325,0
20230619,160700,10678831185,2325,2325,2325,2325,0
20230619,160600,10678831185,2325,2325,2325,2325,0
20230619,160500,10678831185,2325,2325,2325,2325,136069
20230619,160400,10678831185,2325,2325,2325,2325,0
20230619,160300,10678831185,2325,2325,2325,2325,0
20230619,160200,10678831185,2325,2325,2325,2325,0
20230619,160100,10678831185,2325,2325,2325,2325,0
20230619,160000,10678831185,2325,2325,2325,2325,0
20230619,155900,10678831185,2325,2325,2325,2325,0
20230619,155800,10678831185,2325,2325,2325,2325,0
20230619,155700,10678831185,2325,2325,2325,2325,0
20230619,155600,10678831185,2325,2325,2325,2325,0
20230619,155500,10678831185,2325,2325,2325,2325,0
20230619,155400,10678831185,2325,2325,2325,2325,0
20230619,155300,10678831185,2325,2325,2325,2325,0
20230619,155200,10678831185,2325,2325,2325,2325,0
20230619,155100,10678831185,2325,2325,2325,2325,0
20230619,155000,10678831185,2325,2325,2325,2325,0
20230619,154900,10678831185,2325,2325,2325,2325,0
20230619,154800,10678831185,2325,2325,2325,2325,0
20230619,154700,10678831185,2325,2325,2325,2325,0
20230619,154600,10678831185,2325,2325,2325,2325,0
20230619,154500,10678831185,2325,2325,2325,2325,0
20230619,154400,10678831185,2325,2325,2325,2325,0
20230619,154300,10678831185,2325,2325,2325,2325,0
20230619,154200,10678831185,2325,2325,2325,2325,0
20230619,154100,10678831185,2325,2325,2325,2325,0
20230619,154000,10678831185,2325,2325,2325,2325,0
20230619,153900,10678831185,2325,2325,2325,2325,0
20230619,153800,10678831185,2325,2325,2325,2325,0
20230619,153700,10678831185,2325,2325,2325,2325,0
20230619,153600,10678831185,2325,2325,2325,2325,0
20230619,153500,10678831185,2325,2325,2325,2325,136069
20230619,153400,10678831185,2325,2325,2325,2325,0
20230619,153300,10678831185,2325,2325,2325,2325,0
20230619,153200,10678831185,2325,2325,2325,2325,0
20230619,153100,10678831185,2325,2325,2325,2325,0
20230619,153000,10678831185,2325,2325,2325,2325,136069
20230619,152900,10362470760,2325,2325,2325,2325,0
20230619,152800,10362470760,2325,2325,2325,2325,0
20230619,152700,10362470760,2325,2325,2325,2325,0
20230619,152600,10362470760,2325,2325,2325,2325,0
20230619,152500,10362470760,2325,2325,2325,2325,0
20230619,152400,10362470760,2325,2325,2325,2325,0
20230619,152300,10362470760,2325,2325,2325,2325,0
20230619,152200,10362470760,2325,2325,2325,2325,0
20230619,152100,10362470760,2325,2325,2325,2325,0
20230619,152000,10362470760,2325,2325,2325,2325,0
20230619,151900,10362470760,2325,2320,2325,2320,30888
20230619,151800,10290760070,2320,2325,2325,2320,10245
20230619,151700,10266963365,2325,2320,2325,2320,6106
20230619,151600,10252784425,2325,2325,2330,2320,11553
20230619,151500,10225925115,2330,2325,2330,2320,15690
20230619,151400,10189438335,2325,2310,2325,2305,76258
20230619,151300,10012735115,2310,2300,2310,2295,51817
20230619,151200,9893340250,2300,2300,2305,2300,8895
20230619,151100,9872881730,2305,2310,2310,2300,6537
20230619,151000,9857813430,2310,2305,2310,2305,11665
20230619,150900,9830907555,2310,2300,2310,2300,7097
20230619,150800,9814548365,2305,2300,2305,2295,2588
20230619,150700,9808591820,2305,2305,2305,2300,7133
20230619,150600,9792174205,2305,2295,2305,2295,8348
20230619,150500,9772961440,2300,2300,2305,2300,5019
20230619,150400,9761417735,2305,2300,2305,2300,19651
20230619,150300,9716216165,2305,2300,2305,2300,754
20230619,150200,9714479940,2305,2305,2305,2300,1561
20230619,150100,9710884005,2305,2300,2305,2300,16696
20230619,150000,9672440410,2300,2305,2305,2300,590
20230619,145900,9671083310,2305,2305,2305,2305,803
20230619,145800,9669232395,2305,2305,2305,2300,2894
20230619,145700,9662567635,2305,2305,2305,2300,4357
20230619,145600,9652535790,2305,2300,2305,2300,3844
20230619,145500,9643677270,2300,2305,2305,2300,375
20230619,145400,9642814140,2305,2300,2305,2300,1135
20230619,145300,9640203525,2300,2300,2305,2300,530
20230619,145200,9638983490,2300,2300,2305,2300,891
20230619,145100,9636931960,2300,2300,2305,2300,216
20230619,145000,9636435155,2305,2300,2305,2300,1188
20230619,144900,9633702625,2305,2305,2305,2300,59
20230619,144800,9633566885,2305,2300,2305,2300,639
20230619,144700,9632095730,2305,2300,2305,2300,4680
20230619,144600,9621316140,2305,2305,2310,2305,12186
20230619,144500,9593227010,2310,2310,2310,2305,1408
20230619,144400,9589981210,2305,2305,2310,2305,1510
20230619,144300,9586495470,2310,2310,2310,2305,390
20230619,144200,9585595075,2310,2305,2310,2300,9720
20230619,144100,9563168825,2305,2300,2305,2300,1452
20230619,144000,9559824135,2300,2300,2305,2300,1235
20230619,143900,9556980810,2300,2300,2305,2300,1482
20230619,143800,9553568060,2300,2300,2305,2300,374
20230619,143700,9552707510,2305,2300,2305,2300,1601
20230619,143600,9549025190,2300,2300,2305,2300,1671
20230619,143500,9545181880,2300,2300,2300,2295,705
20230619,143400,9543560400,2300,2305,2305,2300,1025
20230619,143300,9541202780,2305,2310,2310,2305,2498
20230619,143200,9535444520,2310,2310,2310,2300,4822
20230619,143100,9524345240,2305,2310,2310,2305,2124
20230619,143000,9519449195,2310,2310,2310,2310,1187
20230619,142900,9516707225,2305,2310,2310,2305,2096
20230619,142800,9511870265,2310,2305,2310,2305,439
20230619,142700,9510858115,2305,2305,2305,2300,3438
20230619,142600,9502938530,2305,2310,2310,2305,2470
20230619,142500,9497244670,2310,2310,2310,2305,2919
20230619,142400,9490515980,2310,2310,2310,2305,1684
20230619,142300,9486630940,2305,2300,2305,2300,9833
20230619,142200,9463965900,2300,2305,2305,2300,1263
20230619,142100,9461060995,2300,2305,2305,2300,6717
20230619,142000,9445608310,2305,2300,2305,2300,9768
20230619,141900,9423141610,2290,2290,2290,2290,3743
20230619,141800,9414570140,2290,2295,2300,2290,6515
20230619,141700,9399622855,2295,2295,2295,2295,399
20230619,141600,9398707150,2295,2300,2300,2295,1752
20230619,141500,9394686060,2295,2300,2300,2295,1793
20230619,141400,9390570975,2300,2290,2300,2290,2106
20230619,141300,9385729435,2295,2290,2295,2290,3131
20230619,141200,9378559435,2290,2295,2295,2290,578
20230619,141100,9377235490,2290,2295,2295,2290,946
20230619,141000,9375066315,2300,2300,2300,2295,3695
20230619,140900,9366584805,2300,2300,2300,2300,2203
20230619,140800,9361517905,2300,2295,2300,2295,489
20230619,140700,9360394150,2295,2300,2300,2295,502
20230619,140600,9359240460,2300,2295,2300,2295,2423
20230619,140500,9353670115,2300,2295,2300,2295,1159
20230619,140400,9351004800,2295,2295,2300,2295,1057
20230619,140300,9348578380,2300,2295,2300,2295,366
20230619,140200,9347737645,2295,2295,2295,2290,1133
20230619,140100,9345137830,2295,2290,2295,2290,4110
20230619,140000,9335725830,2290,2295,2295,2290,245
20230619,135900,9335163655,2290,2290,2290,2290,20
20230619,135800,9335117855,2285,2290,2290,2285,5101
20230619,135700,9323445065,2290,2300,2300,2290,1196
20230619,135600,9320704220,2295,2295,2295,2295,185
20230619,135500,9320279645,2295,2300,2300,2295,799
20230619,135400,9318445145,2300,2290,2300,2285,7582
20230619,135300,9301083225,2290,2295,2295,2290,2475
20230619,135200,9295414795,2295,2300,2300,2295,815
20230619,135100,9293543260,2300,2295,2300,2295,3144
20230619,135000,9286322760,2300,2295,2300,2295,4638
20230619,134900,9275666205,2300,2300,2300,2300,43
20230619,134800,9275567305,2300,2295,2300,2295,2619
20230619,134700,9269556685,2295,2300,2300,2295,4982
20230619,134600,9258105255,2300,2305,2305,2300,644
20230619,134500,9256624045,2300,2300,2305,2295,2349
20230619,134400,9251220170,2300,2295,2300,2295,1850
20230619,134300,9246970595,2295,2300,2300,2295,161
20230619,134200,9246600545,2295,2305,2305,2295,5658
20230619,134100,9233589110,2300,2305,2305,2300,193
20230619,134000,9233144425,2305,2305,2305,2300,56
20230619,133900,9233015595,2305,2300,2305,2300,1362
20230619,133800,9229879335,2300,2300,2300,2295,2528
20230619,133700,9224066190,2300,2305,2305,2300,1353
20230619,133600,9220953585,2305,2300,2305,2300,3574
20230619,133500,9212731770,2300,2300,2305,2300,3418
20230619,133400,9204870115,2305,2305,2310,2300,7347
20230619,133300,9187950785,2305,2300,2305,2300,16
20230619,133200,9187913915,2300,2305,2305,2300,27
20230619,133100,9187851755,2305,2305,2305,2305,18
20230619,133000,9187810265,2305,2300,2305,2295,5444
20230619,132900,9175309635,2300,2300,2300,2300,0
20230619,132800,9175309635,2300,2300,2300,2300,1400
20230619,132700,9172089635,2300,2300,2305,2295,1155
20230619,132600,9169436600,2305,2300,2305,2300,784
20230619,132500,9167631170,2300,2305,2305,2300,1528
20230619,132400,9164113785,2305,2300,2305,2300,2733
20230619,132300,9157827330,2300,2295,2300,2295,665
20230619,132200,9156300050,2295,2290,2295,2290,727
20230619,132100,9154632085,2295,2300,2300,2285,15166
20230619,132000,9119893965,2300,2300,2300,2295,436
20230619,131900,9118893190,2300,2300,2300,2295,384
20230619,131800,9118011065,2295,2305,2305,2290,3994
20230619,131700,9108847595,2295,2305,2305,2295,2774
20230619,131600,9102479980,2305,2300,2305,2300,467
20230619,131500,9101404515,2300,2310,2310,2295,4824
20230619,131400,9090310430,2310,2310,2315,2310,17506
20230619,131300,9049859585,2310,2305,2310,2305,1950
20230619,131200,9045364815,2305,2305,2305,2305,1605
20230619,131100,9041665290,2300,2300,2305,2300,1102
20230619,131000,9039129450,2300,2300,2300,2300,2765
20230619,130900,9032769950,2295,2300,2300,2295,163
20230619,130800,9032395555,2300,2300,2300,2295,674
20230619,130700,9030848105,2300,2290,2300,2290,905
20230619,130600,9028773135,2290,2290,2300,2290,473
20230619,130500,9027687785,2290,2295,2300,2285,10152
20230619,130400,9004456295,2300,2295,2300,2295,5949
20230619,130300,8990803020,2295,2300,2305,2290,1294
20230619,130200,8987826645,2290,2310,2310,2285,35356
20230619,130100,8906623185,2315,2310,2315,2310,822
20230619,130000,8904724010,2310,2310,2315,2310,1449
20230619,125900,8901376285,2315,2310,2315,2310,1141
20230619,125800,8898740560,2315,2315,2315,2310,1102
20230619,125700,8896194925,2315,2315,2315,2305,820
20230619,125600,8894299205,2315,2305,2315,2305,1413
20230619,125500,8891033785,2315,2315,2315,2305,1351
20230619,125400,8887914595,2310,2315,2320,2310,5198
20230619,125300,8875897900,2320,2315,2320,2315,2429
20230619,125200,8870272245,2315,2320,2320,2310,2130
20230619,125100,8865342340,2315,2315,2315,2315,6018
20230619,125000,8851410670,2315,2315,2315,2305,1646
20230619,124900,8847604415,2315,2310,2315,2305,5024
20230619,124800,8836019880,2310,2315,2315,2310,318
20230619,124700,8835284155,2315,2310,2315,2305,2943
20230619,124600,8828477055,2315,2315,2320,2315,10105
20230619,124500,8805083655,2315,2310,2315,2305,3622
20230619,124400,8796714340,2310,2305,2310,2305,711
20230619,124300,8795075435,2305,2310,2310,2305,3090
20230619,124200,8787943040,2310,2310,2310,2305,6114
20230619,124100,8773820020,2315,2295,2315,2295,15444
20230619,124000,8738231245,2295,2300,2300,2285,14181
20230619,123900,8705755715,2300,2300,2300,2295,2417
20230619,123800,8700197440,2300,2290,2300,2290,4444
20230619,123700,8689999475,2295,2290,2295,2285,559
20230619,123600,8688721040,2295,2290,2295,2285,2232
20230619,123500,8683617175,2295,2290,2295,2290,258
20230619,123400,8683026330,2290,2290,2300,2285,17444
20230619,123300,8643138345,2300,2300,2300,2290,325
20230619,123200,8642392455,2290,2300,2300,2290,1223
20230619,123100,8639580555,2290,2290,2300,2290,3024
20230619,123000,8632644510,2290,2290,2295,2290,14340
20230619,122900,8599804865,2290,2295,2295,2290,426
20230619,122800,8598828600,2295,2295,2295,2290,4467
20230619,122700,8588576840,2295,2300,2300,2295,7726
20230619,122600,8570845660,2295,2295,2300,2295,3180
20230619,122500,8563547150,2295,2295,2300,2295,1300
20230619,122400,8560563490,2300,2300,2300,2295,1998
20230619,122300,8555977045,2300,2300,2300,2295,709
20230619,122200,8554346860,2305,2305,2305,2300,2494
20230619,122100,8548608005,2305,2300,2305,2300,1360
20230619,122000,8545477365,2300,2305,2305,2300,724
20230619,121900,8543810630,2305,2300,2305,2295,2159
20230619,121800,8538848425,2300,2295,2300,2290,7633
20230619,121700,8521345930,2295,2290,2295,2290,658
20230619,121600,8519838495,2290,2295,2295,2290,3367
20230619,121500,8512127480,2295,2295,2295,2290,451
20230619,121400,8511093750,2290,2295,2295,2290,8255
20230619,121300,8492155505,2295,2300,2300,2295,12780
20230619,121200,8462767190,2305,2305,2305,2305,1513
20230619,121100,8459279725,2305,2305,2305,2305,2670
20230619,121000,8453125375,2305,2300,2305,2300,381
20230619,120900,8452247335,2300,2300,2300,2300,417
20230619,120800,8451288235,2305,2305,2305,2305,5
20230619,120700,8451276710,2305,2305,2305,2300,95
20230619,120600,8451058170,2305,2305,2305,2300,3981
20230619,120500,8441895610,2305,2300,2305,2300,465
20230619,120400,8440825690,2300,2305,2305,2300,3691
20230619,120300,8432322385,2305,2305,2310,2305,2948
20230619,120200,8425527230,2310,2315,2315,2310,1651
20230619,120100,8421712905,2315,2315,2315,2315,86
20230619,120000,8421513815,2315,2315,2315,2315,5
20230619,115900,8421502240,2315,2315,2315,2315,865
20230619,115800,8419499765,2310,2310,2310,2305,4775
20230619,115700,8408470270,2305,2305,2310,2305,15972
20230619,115600,8371654350,2305,2310,2310,2305,4541
20230619,115500,8361187285,2310,2305,2310,2305,1103
20230619,115400,8358639940,2310,2310,2310,2305,185
20230619,115300,8358213495,2305,2310,2310,2305,759
20230619,115200,8356462705,2310,2305,2310,2300,10355
20230619,115100,8332608470,2305,2310,2315,2305,2632
20230619,115000,8326530540,2315,2310,2315,2310,541
20230619,114900,8325278700,2310,2310,2315,2310,1476
20230619,114800,8321863860,2315,2305,2315,2305,292
20230619,114700,8321189615,2315,2310,2315,2305,1517
20230619,114600,8317685135,2310,2310,2315,2310,388
20230619,114500,8316788840,2315,2310,2315,2310,1577
20230619,114400,8313145960,2315,2315,2315,2310,877
20230619,114300,8311118715,2310,2315,2315,2310,1682
20230619,114200,8307226180,2315,2315,2320,2315,4592
20230619,114100,8296595695,2315,2315,2315,2315,2737
20230619,114000,8290259540,2315,2310,2315,2310,2695
20230619,113900,8284029730,2310,2310,2315,2310,4846
20230619,113800,8272835445,2310,2315,2315,2310,2977
20230619,113700,8265947110,2315,2315,2315,2310,663
20230619,113600,8264412410,2315,2315,2315,2310,1337
20230619,113500,8261317805,2315,2315,2315,2310,1449
20230619,113400,8257965825,2315,2320,2320,2315,1304
20230619,113300,8254945245,2320,2315,2320,2310,7151
20230619,113200,8238380340,2315,2315,2315,2310,2900
20230619,113100,8231666845,2315,2310,2320,2305,10797
20230619,113000,8206684730,2315,2315,2315,2310,2747
20230619,112900,8200333470,2310,2310,2310,2305,5956
20230619,112800,8186575335,2310,2305,2310,2300,11512
20230619,112700,8160027775,2305,2300,2305,2300,232
20230619,112600,8159493665,2300,2300,2305,2300,2682
20230619,112500,8153322860,2300,2305,2305,2300,102
20230619,112400,8153087755,2300,2305,2305,2300,915
20230619,112300,8150981230,2300,2305,2305,2300,712
20230619,112200,8149343500,2300,2300,2305,2300,1545
20230619,112100,8145789110,2305,2305,2305,2305,570
20230619,112000,8144475260,2300,2305,2305,2300,923
20230619,111900,8142351680,2305,2300,2305,2300,2109
20230619,111800,8137500970,2305,2305,2310,2300,1416
20230619,111700,8134243275,2310,2305,2310,2305,719
20230619,111600,8132583800,2310,2310,2310,2305,776
20230619,111500,8130792495,2305,2310,2310,2300,347
20230619,111400,8129992655,2310,2310,2310,2300,1460
20230619,111300,8126621740,2305,2315,2315,2295,9846
20230619,111200,8103891295,2315,2305,2315,2295,20186
20230619,111100,8057306590,2305,2300,2305,2295,2110
20230619,111000,8052456775,2305,2295,2305,2295,2653
20230619,110900,8046352370,2295,2300,2305,2295,4819
20230619,110800,8035271285,2305,2305,2305,2300,1967
20230619,110700,8030746455,2305,2305,2305,2300,66
20230619,110600,8030594475,2305,2305,2305,2305,116
20230619,110500,8030327095,2290,2300,2305,2290,12784
20230619,110400,8000979790,2300,2305,2305,2300,115
20230619,110300,8000715015,2305,2300,2305,2300,288
20230619,110200,8000052600,2305,2305,2305,2300,2458
20230619,110100,7994388025,2305,2300,2305,2300,3561
20230619,110000,7986197675,2305,2310,2310,2300,1419
20230619,105900,7982932755,2310,2305,2310,2300,1168
20230619,105800,7980245175,2310,2310,2310,2305,523
20230619,105700,7979039545,2305,2310,2310,2305,6222
20230619,105600,7964678910,2310,2310,2310,2305,2308
20230619,105500,7959347535,2305,2295,2305,2290,32046
20230619,105400,7885702575,2295,2295,2295,2290,782
20230619,105300,7883911785,2295,2295,2295,2290,668
20230619,105200,7882382000,2295,2295,2295,2290,307
20230619,105100,7881677535,2290,2290,2295,2285,349
20230619,105000,7880879695,2280,2285,2295,2280,9758
20230619,104900,7858574940,2285,2295,2295,2285,8167
20230619,104800,7839903000,2295,2295,2295,2290,1693
20230619,104700,7836024515,2295,2285,2295,2280,6524
20230619,104600,7821099910,2285,2290,2290,2280,5201
20230619,104500,7809225535,2290,2290,2290,2280,15824
20230619,104400,7773104655,2290,2290,2295,2285,18496
20230619,104300,7730826145,2295,2290,2295,2290,8331
20230619,104200,7711748100,2290,2290,2295,2290,8165
20230619,104100,7693050245,2290,2290,2295,2290,1688
20230619,104000,7689184040,2295,2295,2295,2290,576
20230619,103900,7687862220,2290,2295,2295,2290,701
20230619,103800,7686253480,2295,2295,2300,2290,6854
20230619,103700,7670552740,2295,2295,2300,2290,3497
20230619,103600,7662524525,2300,2295,2300,2290,7579
20230619,103500,7645131225,2295,2300,2300,2290,11108
20230619,103400,7619662845,2295,2295,2295,2295,1396
20230619,103300,7616459025,2295,2295,2300,2295,3173
20230619,103200,7609176965,2300,2300,2300,2295,3722
20230619,103100,7600627950,2300,2300,2305,2300,8436
20230619,103000,7581208565,2305,2310,2315,2305,5006
20230619,102900,7569654040,2315,2315,2315,2310,1857
20230619,102800,7565360320,2315,2300,2315,2300,12064
20230619,102700,7537525485,2300,2305,2305,2300,3308
20230619,102600,7529907255,2300,2300,2305,2300,3188
20230619,102500,7522572395,2300,2300,2305,2295,4598
20230619,102400,7512002920,2305,2300,2305,2295,4072
20230619,102300,7502647100,2300,2300,2305,2300,2568
20230619,102200,7496729070,2300,2300,2305,2300,2707
20230619,102100,7490493060,2300,2305,2305,2300,2978
20230619,102000,7483636010,2305,2305,2305,2295,16455
20230619,101900,7445809345,2305,2315,2315,2305,1434
20230619,101800,7442503815,2300,2295,2315,2295,3564
20230619,101700,7434295610,2295,2300,2300,2295,9708
20230619,101600,7412007475,2305,2300,2305,2300,8511
20230619,101500,7392424285,2305,2305,2305,2300,12221
20230619,101400,7364313960,2305,2310,2310,2300,7992
20230619,101300,7345886730,2310,2315,2315,2310,5907
20230619,101200,7332232510,2315,2320,2320,2310,8503
20230619,101100,7312578225,2315,2310,2320,2310,6243
20230619,101000,7298129450,2310,2305,2310,2300,2715
20230619,100900,7291865900,2300,2295,2300,2295,8517
20230619,100800,7272293670,2295,2295,2300,2295,4537
20230619,100700,7261874795,2300,2300,2305,2295,19883
20230619,100600,7216150080,2305,2305,2310,2300,24239
20230619,100500,7160348560,2305,2315,2320,2305,42827
20230619,100400,7061294555,2320,2325,2325,2315,14661
20230619,100300,7027300040,2320,2320,2325,2315,8203
20230619,100200,7008254365,2325,2320,2325,2310,13802
20230619,100100,6976287090,2315,2315,2320,2310,6197
20230619,100000,6961929280,2320,2320,2320,2310,13328
20230619,095900,6931070495,2315,2320,2330,2315,30974
20230619,095800,6859255650,2330,2320,2330,2320,29334
20230619,095700,6791023360,2320,2310,2325,2310,12039
20230619,095600,6763113745,2320,2320,2325,2310,33391
20230619,095500,6685676665,2325,2305,2325,2305,37134
20230619,095400,6599604215,2310,2305,2315,2305,20699
20230619,095300,6551801560,2305,2305,2310,2300,10066
20230619,095200,6528602610,2310,2305,2310,2305,7952
20230619,095100,6510242505,2310,2305,2310,2305,8289
20230619,095000,6491108440,2305,2305,2310,2300,6995
20230619,094900,6474986115,2305,2300,2305,2300,1017
20230619,094800,6472646480,2305,2300,2305,2300,3817
20230619,094700,6463852050,2305,2295,2305,2290,10230
20230619,094600,6440345220,2295,2290,2295,2290,1107
20230619,094500,6437810055,2290,2295,2300,2290,3849
20230619,094400,6428982340,2295,2295,2300,2285,10977
20230619,094300,6403835675,2300,2305,2310,2300,8554
20230619,094200,6384147420,2305,2300,2305,2300,4359
20230619,094100,6374101595,2300,2315,2315,2295,42525
20230619,094000,6276103470,2315,2310,2315,2310,26384
20230619,093900,6215025580,2310,2305,2315,2300,26786
20230619,093800,6153226975,2305,2300,2305,2290,13471
20230619,093700,6122275445,2305,2300,2305,2300,7063
20230619,093600,6106017035,2305,2295,2305,2295,8701
20230619,093500,6086026410,2300,2285,2305,2280,26762
20230619,093400,6024618420,2290,2290,2290,2280,25336
20230619,093300,5966708875,2285,2300,2300,2285,17876
20230619,093200,5925749410,2300,2285,2300,2285,15603
20230619,093100,5889985840,2285,2300,2305,2280,34067
20230619,093000,5811944590,2305,2290,2310,2285,42101
20230619,092900,5715187085,2290,2300,2310,2285,51523
20230619,092800,5596953005,2300,2305,2310,2295,29914
20230619,092700,5528104275,2305,2315,2320,2295,125265
20230619,092600,5239630935,2320,2320,2330,2310,65610
20230619,092500,5087620350,2315,2345,2350,2310,132145
20230619,092400,4779986330,2350,2355,2365,2340,102317
20230619,092300,4538842925,2355,2340,2355,2335,37043
20230619,092200,4451940930,2340,2350,2350,2340,30418
20230619,092100,4380617875,2350,2355,2360,2345,30711
20230619,092000,4308342040,2350,2345,2365,2335,50599
20230619,091900,4189155210,2345,2340,2350,2335,39827
20230619,091800,4095987085,2345,2365,2365,2340,52695
20230619,091700,3971958625,2360,2340,2365,2335,68049
20230619,091600,3811932560,2340,2350,2350,2325,93623
20230619,091500,3593195265,2350,2375,2380,2350,95869
20230619,091400,3366631750,2375,2360,2380,2345,142855
20230619,091300,3029301360,2355,2370,2370,2355,156017
20230619,091200,2660470795,2370,2385,2400,2355,234056
20230619,091100,2105072030,2395,2340,2395,2330,296747
20230619,091000,1403541830,2345,2330,2360,2320,175466
20230619,090900,992679365,2330,2305,2330,2290,79219
20230619,090800,809461050,2305,2295,2315,2290,97440
20230619,090700,585039855,2295,2285,2295,2285,17258
20230619,090600,545534885,2285,2280,2290,2275,18560
20230619,090500,503166705,2285,2285,2285,2270,23910
20230619,090400,448748975,2270,2265,2300,2265,45846
20230619,090300,343970525,2265,2225,2265,2225,57240
20230619,090200,215533460,2225,2225,2240,2220,19102
20230619,090100,172991050,2225,2240,2240,2225,19196
20230619,090000,130091545,2240,2240,2245,2220,55391