KissMeData/090710/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194200,2381753587,1804,1804,1804,1804,17627
20230630,194100,2381753587,1804,1804,1804,1804,0
20230630,194000,2381753587,1804,1804,1804,1804,0
20230630,193900,2381753587,1804,1804,1804,1804,0
20230630,193800,2381753587,1804,1804,1804,1804,0
20230630,193700,2381753587,1804,1804,1804,1804,0
20230630,193600,2381753587,1804,1804,1804,1804,0
20230630,193500,2381753587,1804,1804,1804,1804,0
20230630,193400,2381753587,1804,1804,1804,1804,0
20230630,193300,2381753587,1804,1804,1804,1804,0
20230630,193200,2381753587,1804,1804,1804,1804,0
20230630,193100,2381753587,1804,1804,1804,1804,0
20230630,193000,2381753587,1804,1804,1804,1804,0
20230630,192900,2381753587,1804,1804,1804,1804,0
20230630,192800,2381753587,1804,1804,1804,1804,0
20230630,192700,2381753587,1804,1804,1804,1804,0
20230630,192600,2381753587,1804,1804,1804,1804,0
20230630,192500,2381753587,1804,1804,1804,1804,0
20230630,192400,2381753587,1804,1804,1804,1804,0
20230630,192300,2381753587,1804,1804,1804,1804,0
20230630,192200,2381753587,1804,1804,1804,1804,0
20230630,192100,2381753587,1804,1804,1804,1804,0
20230630,192000,2381753587,1804,1804,1804,1804,0
20230630,191900,2381753587,1804,1804,1804,1804,0
20230630,191800,2381753587,1804,1804,1804,1804,0
20230630,191700,2381753587,1804,1804,1804,1804,0
20230630,191600,2381753587,1804,1804,1804,1804,0
20230630,191500,2381753587,1804,1804,1804,1804,0
20230630,191400,2381753587,1804,1804,1804,1804,0
20230630,191300,2381753587,1804,1804,1804,1804,0
20230630,191200,2381753587,1804,1804,1804,1804,17627
20230630,191100,2381753587,1804,1804,1804,1804,0
20230630,191000,2381753587,1804,1804,1804,1804,0
20230630,190900,2381753587,1804,1804,1804,1804,0
20230630,190800,2381753587,1804,1804,1804,1804,0
20230630,190700,2381753587,1804,1804,1804,1804,0
20230630,190600,2381753587,1804,1804,1804,1804,0
20230630,190500,2381753587,1804,1804,1804,1804,0
20230630,190400,2381753587,1804,1804,1804,1804,0
20230630,190300,2381753587,1804,1804,1804,1804,0
20230630,190200,2381753587,1804,1804,1804,1804,0
20230630,190100,2381753587,1804,1804,1804,1804,0
20230630,190000,2381753587,1804,1804,1804,1804,0
20230630,185900,2381753587,1804,1804,1804,1804,0
20230630,185800,2381753587,1804,1804,1804,1804,0
20230630,185700,2381753587,1804,1804,1804,1804,0
20230630,185600,2381753587,1804,1804,1804,1804,0
20230630,185500,2381753587,1804,1804,1804,1804,0
20230630,185400,2381753587,1804,1804,1804,1804,0
20230630,185300,2381753587,1804,1804,1804,1804,0
20230630,185200,2381753587,1804,1804,1804,1804,0
20230630,185100,2381753587,1804,1804,1804,1804,0
20230630,185000,2381753587,1804,1804,1804,1804,0
20230630,184900,2381753587,1804,1804,1804,1804,0
20230630,184800,2381753587,1804,1804,1804,1804,0
20230630,184700,2381753587,1804,1804,1804,1804,0
20230630,184600,2381753587,1804,1804,1804,1804,0
20230630,184500,2381753587,1804,1804,1804,1804,0
20230630,184400,2381753587,1804,1804,1804,1804,0
20230630,184300,2381753587,1804,1804,1804,1804,0
20230630,184200,2381753587,1804,1804,1804,1804,17627
20230630,184100,2381753587,1804,1804,1804,1804,0
20230630,184000,2381753587,1804,1804,1804,1804,0
20230630,183900,2381753587,1804,1804,1804,1804,0
20230630,183800,2381753587,1804,1804,1804,1804,0
20230630,183700,2381753587,1804,1804,1804,1804,0
20230630,183600,2381753587,1804,1804,1804,1804,0
20230630,183500,2381753587,1804,1804,1804,1804,0
20230630,183400,2381753587,1804,1804,1804,1804,0
20230630,183300,2381753587,1804,1804,1804,1804,0
20230630,183200,2381753587,1804,1804,1804,1804,0
20230630,183100,2381753587,1804,1804,1804,1804,0
20230630,183000,2381753587,1804,1804,1804,1804,0
20230630,182900,2381753587,1804,1804,1804,1804,0
20230630,182800,2381753587,1804,1804,1804,1804,0
20230630,182700,2381753587,1804,1804,1804,1804,0
20230630,182600,2381753587,1804,1804,1804,1804,0
20230630,182500,2381753587,1804,1804,1804,1804,0
20230630,182400,2381753587,1804,1804,1804,1804,0
20230630,182300,2381753587,1804,1804,1804,1804,0
20230630,182200,2381753587,1804,1804,1804,1804,0
20230630,182100,2381753587,1804,1804,1804,1804,0
20230630,182000,2381753587,1804,1804,1804,1804,0
20230630,181900,2381753587,1804,1804,1804,1804,0
20230630,181800,2381753587,1804,1804,1804,1804,0
20230630,181700,2381753587,1804,1804,1804,1804,0
20230630,181600,2381753587,1804,1804,1804,1804,0
20230630,181500,2381753587,1804,1804,1804,1804,0
20230630,181400,2381753587,1804,1804,1804,1804,0
20230630,181300,2381753587,1804,1804,1804,1804,0
20230630,181200,2381753587,1804,1804,1804,1804,17627
20230630,181100,2381753587,1804,1804,1804,1804,0
20230630,181000,2381753587,1804,1804,1804,1804,0
20230630,180900,2381753587,1804,1804,1804,1804,0
20230630,180800,2381753587,1804,1804,1804,1804,0
20230630,180700,2381753587,1804,1804,1804,1804,0
20230630,180600,2381753587,1804,1804,1804,1804,0
20230630,180500,2381753587,1804,1804,1804,1804,0
20230630,180400,2381753587,1804,1804,1804,1804,0
20230630,180300,2381753587,1804,1804,1804,1804,0
20230630,180200,2381753587,1804,1804,1804,1804,0
20230630,180100,2381753587,1804,1804,1804,1804,0
20230630,180000,2381753587,1804,1804,1804,1804,0
20230630,175900,2381753587,1804,1804,1804,1804,0
20230630,175800,2381753587,1804,1804,1804,1804,0
20230630,175700,2381753587,1804,1804,1804,1804,0
20230630,175600,2381753587,1804,1804,1804,1804,0
20230630,175500,2381753587,1804,1804,1804,1804,0
20230630,175400,2381753587,1804,1804,1804,1804,0
20230630,175300,2381753587,1804,1804,1804,1804,0
20230630,175200,2381753587,1804,1804,1804,1804,0
20230630,175100,2381753587,1804,1804,1804,1804,0
20230630,175000,2381753587,1804,1804,1804,1804,0
20230630,174900,2381753587,1804,1804,1804,1804,0
20230630,174800,2381753587,1804,1804,1804,1804,0
20230630,174700,2381753587,1804,1804,1804,1804,0
20230630,174600,2381753587,1804,1804,1804,1804,0
20230630,174500,2381753587,1804,1804,1804,1804,0
20230630,174400,2381753587,1804,1804,1804,1804,0
20230630,174300,2381753587,1804,1804,1804,1804,0
20230630,174200,2381753587,1804,1804,1804,1804,17627
20230630,174100,2381753587,1804,1804,1804,1804,0
20230630,174000,2381753587,1804,1804,1804,1804,0
20230630,173900,2381753587,1804,1804,1804,1804,0
20230630,173800,2381753587,1804,1804,1804,1804,0
20230630,173700,2381753587,1804,1804,1804,1804,0
20230630,173600,2381753587,1804,1804,1804,1804,0
20230630,173500,2381753587,1804,1804,1804,1804,0
20230630,173400,2381753587,1804,1804,1804,1804,0
20230630,173300,2381753587,1804,1804,1804,1804,0
20230630,173200,2381753587,1804,1804,1804,1804,0
20230630,173100,2381753587,1804,1804,1804,1804,0
20230630,173000,2381753587,1804,1804,1804,1804,0
20230630,172900,2381753587,1804,1804,1804,1804,0
20230630,172800,2381753587,1804,1804,1804,1804,0
20230630,172700,2381753587,1804,1804,1804,1804,0
20230630,172600,2381753587,1804,1804,1804,1804,0
20230630,172500,2381753587,1804,1804,1804,1804,0
20230630,172400,2381753587,1804,1804,1804,1804,0
20230630,172300,2381753587,1804,1804,1804,1804,0
20230630,172200,2381753587,1804,1804,1804,1804,0
20230630,172100,2381753587,1804,1804,1804,1804,0
20230630,172000,2381753587,1804,1804,1804,1804,0
20230630,171900,2381753587,1804,1804,1804,1804,0
20230630,171800,2381753587,1804,1804,1804,1804,0
20230630,171700,2381753587,1804,1804,1804,1804,0
20230630,171600,2381753587,1804,1804,1804,1804,0
20230630,171500,2381753587,1804,1804,1804,1804,0
20230630,171400,2381753587,1804,1804,1804,1804,0
20230630,171300,2381753587,1804,1804,1804,1804,0
20230630,171200,2381753587,1804,1804,1804,1804,17627
20230630,171100,2381753587,1804,1804,1804,1804,0
20230630,171000,2381753587,1804,1804,1804,1804,0
20230630,170900,2381753587,1804,1804,1804,1804,0
20230630,170800,2381753587,1804,1804,1804,1804,0
20230630,170700,2381753587,1804,1804,1804,1804,0
20230630,170600,2381753587,1804,1804,1804,1804,0
20230630,170500,2381753587,1804,1804,1804,1804,0
20230630,170400,2381753587,1804,1804,1804,1804,0
20230630,170300,2381753587,1804,1804,1804,1804,0
20230630,170200,2381753587,1804,1804,1804,1804,0
20230630,170100,2381753587,1804,1804,1804,1804,0
20230630,170000,2381753587,1804,1804,1804,1804,0
20230630,165900,2381753587,1804,1804,1804,1804,0
20230630,165800,2381753587,1804,1804,1804,1804,0
20230630,165700,2381753587,1804,1804,1804,1804,0
20230630,165600,2381753587,1804,1804,1804,1804,0
20230630,165500,2381753587,1804,1804,1804,1804,0
20230630,165400,2381753587,1804,1804,1804,1804,0
20230630,165300,2381753587,1804,1804,1804,1804,0
20230630,165200,2381753587,1804,1804,1804,1804,0
20230630,165100,2381753587,1804,1804,1804,1804,0
20230630,165000,2381753587,1804,1804,1804,1804,0
20230630,164900,2381753587,1804,1804,1804,1804,0
20230630,164800,2381753587,1804,1804,1804,1804,0
20230630,164700,2381753587,1804,1804,1804,1804,0
20230630,164600,2381753587,1804,1804,1804,1804,0
20230630,164500,2381753587,1804,1804,1804,1804,0
20230630,164400,2381753587,1804,1804,1804,1804,0
20230630,164300,2381753587,1804,1804,1804,1804,0
20230630,164200,2381753587,1804,1804,1804,1804,17627
20230630,164100,2381753587,1804,1804,1804,1804,0
20230630,164000,2381753587,1804,1804,1804,1804,0
20230630,163900,2381753587,1804,1804,1804,1804,0
20230630,163800,2381753587,1804,1804,1804,1804,0
20230630,163700,2381753587,1804,1804,1804,1804,0
20230630,163600,2381753587,1804,1804,1804,1804,0
20230630,163500,2381753587,1804,1804,1804,1804,0
20230630,163400,2381753587,1804,1804,1804,1804,0
20230630,163300,2381753587,1804,1804,1804,1804,0
20230630,163200,2381753587,1804,1804,1804,1804,0
20230630,163100,2381753587,1804,1804,1804,1804,0
20230630,163000,2381753587,1804,1804,1804,1804,0
20230630,162900,2381753587,1804,1804,1804,1804,0
20230630,162800,2381753587,1804,1804,1804,1804,0
20230630,162700,2381753587,1804,1804,1804,1804,0
20230630,162600,2381753587,1804,1804,1804,1804,0
20230630,162500,2381753587,1804,1804,1804,1804,0
20230630,162400,2381753587,1804,1804,1804,1804,0
20230630,162300,2381753587,1804,1804,1804,1804,0
20230630,162200,2381753587,1804,1804,1804,1804,0
20230630,162100,2381753587,1804,1804,1804,1804,0
20230630,162000,2381753587,1804,1804,1804,1804,0
20230630,161900,2381753587,1804,1804,1804,1804,0
20230630,161800,2381753587,1804,1804,1804,1804,0
20230630,161700,2381753587,1804,1804,1804,1804,0
20230630,161600,2381753587,1804,1804,1804,1804,0
20230630,161500,2381753587,1804,1804,1804,1804,0
20230630,161400,2381753587,1804,1804,1804,1804,0
20230630,161300,2381753587,1804,1804,1804,1804,0
20230630,161200,2381753587,1804,1804,1804,1804,17627
20230630,161100,2381753587,1804,1804,1804,1804,0
20230630,161000,2381753587,1804,1804,1804,1804,0
20230630,160900,2381753587,1804,1804,1804,1804,0
20230630,160800,2381753587,1804,1804,1804,1804,0
20230630,160700,2381753587,1804,1804,1804,1804,0
20230630,160600,2381753587,1804,1804,1804,1804,0
20230630,160500,2381753587,1804,1804,1804,1804,0
20230630,160400,2381753587,1804,1804,1804,1804,0
20230630,160300,2381753587,1804,1804,1804,1804,0
20230630,160200,2381753587,1804,1804,1804,1804,0
20230630,160100,2381753587,1804,1804,1804,1804,0
20230630,160000,2381753587,1804,1804,1804,1804,0
20230630,155900,2381753587,1804,1804,1804,1804,0
20230630,155800,2381753587,1804,1804,1804,1804,0
20230630,155700,2381753587,1804,1804,1804,1804,0
20230630,155600,2381753587,1804,1804,1804,1804,0
20230630,155500,2381753587,1804,1804,1804,1804,0
20230630,155400,2381753587,1804,1804,1804,1804,0
20230630,155300,2381753587,1804,1804,1804,1804,0
20230630,155200,2381753587,1804,1804,1804,1804,0
20230630,155100,2381753587,1804,1804,1804,1804,0
20230630,155000,2381753587,1804,1804,1804,1804,0
20230630,154900,2381753587,1804,1804,1804,1804,0
20230630,154800,2381753587,1804,1804,1804,1804,0
20230630,154700,2381753587,1804,1804,1804,1804,0
20230630,154600,2381753587,1804,1804,1804,1804,0
20230630,154500,2381753587,1804,1804,1804,1804,0
20230630,154400,2381753587,1804,1804,1804,1804,0
20230630,154300,2381753587,1804,1804,1804,1804,0
20230630,154200,2381753587,1804,1804,1804,1804,17627
20230630,154100,2381753587,1804,1804,1804,1804,0
20230630,154000,2381753587,1804,1804,1804,1804,0
20230630,153900,2381753587,1804,1804,1804,1804,0
20230630,153800,2381753587,1804,1804,1804,1804,0
20230630,153700,2381753587,1804,1804,1804,1804,0
20230630,153600,2381753587,1804,1804,1804,1804,0
20230630,153500,2381753587,1804,1804,1804,1804,0
20230630,153400,2381753587,1804,1804,1804,1804,0
20230630,153300,2381753587,1804,1804,1804,1804,0
20230630,153200,2381753587,1804,1804,1804,1804,0
20230630,153100,2381753587,1804,1804,1804,1804,0
20230630,153000,2381753587,1804,1804,1804,1804,17627
20230630,152900,2349954479,1804,1804,1804,1804,0
20230630,152800,2349954479,1804,1804,1804,1804,0
20230630,152700,2349954479,1804,1804,1804,1804,0
20230630,152600,2349954479,1804,1804,1804,1804,0
20230630,152500,2349954479,1804,1804,1804,1804,0
20230630,152400,2349954479,1804,1804,1804,1804,0
20230630,152300,2349954479,1804,1804,1804,1804,0
20230630,152200,2349954479,1804,1804,1804,1804,0
20230630,152100,2349954479,1804,1804,1804,1804,0
20230630,152000,2349954479,1804,1804,1804,1804,0
20230630,151900,2349954479,1804,1805,1805,1804,7384
20230630,151800,2336629078,1805,1805,1805,1805,3292
20230630,151700,2330687018,1805,1804,1805,1804,2028
20230630,151600,2327026628,1804,1805,1805,1804,3118
20230630,151500,2321400738,1804,1804,1805,1804,3598
20230630,151400,2314909191,1805,1805,1805,1804,729
20230630,151300,2313593546,1805,1805,1805,1804,1252
20230630,151200,2311333692,1805,1804,1805,1804,2812
20230630,151100,2306258035,1804,1805,1806,1804,1625
20230630,151000,2303325912,1804,1804,1804,1804,504
20230630,150900,2302416696,1804,1804,1805,1803,2026
20230630,150800,2298761622,1804,1804,1804,1804,1216
20230630,150700,2296567958,1806,1806,1806,1804,3398
20230630,150600,2290434961,1806,1806,1807,1805,2194
20230630,150500,2286472983,1806,1806,1807,1806,1363
20230630,150400,2284011404,1806,1806,1807,1806,2171
20230630,150300,2280090573,1807,1807,1807,1806,4648
20230630,150200,2271691726,1807,1807,1807,1806,2752
20230630,150100,2266719691,1808,1808,1808,1808,24
20230630,150000,2266676299,1808,1805,1808,1805,584
20230630,145900,2265622063,1805,1807,1807,1805,3902
20230630,145800,2258575817,1806,1808,1808,1806,333
20230630,145700,2257973823,1806,1808,1808,1806,569
20230630,145600,2256946195,1808,1807,1808,1807,1512
20230630,145500,2254212825,1807,1806,1808,1806,4533
20230630,145400,2246019379,1805,1805,1806,1805,387
20230630,145300,2245320701,1805,1805,1805,1805,124
20230630,145200,2245096881,1805,1805,1805,1804,201
20230630,145100,2244734077,1805,1805,1805,1805,219
20230630,145000,2244338782,1805,1805,1805,1804,840
20230630,144900,2242823097,1804,1805,1806,1804,3680
20230630,144800,2236183279,1806,1806,1806,1806,3
20230630,144700,2236177861,1805,1807,1807,1805,2267
20230630,144600,2232085164,1806,1807,1808,1806,614
20230630,144500,2230975172,1808,1808,1808,1806,540
20230630,144400,2229999391,1808,1808,1808,1806,2780
20230630,144300,2224976967,1808,1809,1809,1808,2842
20230630,144200,2219837791,1809,1808,1809,1808,157
20230630,144100,2219553835,1808,1808,1808,1808,1
20230630,144000,2219552027,1808,1810,1810,1808,880
20230630,143900,2217960567,1810,1809,1810,1809,2622
20230630,143800,2213216979,1810,1809,1810,1809,347
20230630,143700,2212589229,1809,1809,1810,1809,476
20230630,143600,2211728124,1810,1810,1810,1809,1071
20230630,143500,2209790361,1810,1810,1810,1809,224
20230630,143400,2209384965,1810,1810,1810,1810,36
20230630,143300,2209319805,1810,1810,1810,1809,1777
20230630,143200,2206105012,1810,1810,1810,1810,1336
20230630,143100,2203686852,1810,1809,1810,1809,2551
20230630,143000,2199070572,1809,1809,1809,1808,1721
20230630,142900,2195957292,1808,1808,1809,1808,2589
20230630,142800,2191276200,1808,1808,1808,1808,2685
20230630,142700,2186421720,1808,1807,1808,1806,1610
20230630,142600,2183511790,1807,1807,1807,1806,378
20230630,142500,2182828765,1806,1806,1806,1806,6
20230630,142400,2182817929,1806,1806,1807,1806,940
20230630,142300,2181119399,1806,1807,1807,1806,1080
20230630,142200,2179168839,1807,1807,1807,1806,721
20230630,142100,2177866600,1807,1807,1807,1806,1605
20230630,142000,2174966915,1806,1807,1807,1806,220
20230630,141900,2174569392,1807,1807,1807,1807,40
20230630,141800,2174497112,1807,1807,1807,1807,1888
20230630,141700,2171085496,1807,1806,1807,1806,191
20230630,141600,2170740438,1806,1806,1806,1806,26
20230630,141500,2170693482,1806,1806,1806,1806,40
20230630,141400,2170621242,1806,1806,1806,1805,2950
20230630,141300,2165293547,1805,1806,1807,1805,203
20230630,141200,2164927030,1806,1806,1806,1806,1189
20230630,141100,2162779696,1806,1807,1807,1806,276
20230630,141000,2162281006,1807,1807,1807,1803,6222
20230630,140900,2151057279,1807,1808,1808,1802,416
20230630,140800,2150307044,1803,1806,1806,1803,5197
20230630,140700,2140934475,1806,1809,1809,1806,265
20230630,140600,2140455550,1809,1806,1809,1806,1108
20230630,140500,2138452891,1806,1804,1810,1804,2963
20230630,140400,2133106622,1804,1811,1811,1804,5745
20230630,140300,2122738738,1811,1812,1812,1811,1587
20230630,140200,2119864663,1812,1802,1812,1802,22610
20230630,140100,2078989694,1802,1795,1802,1795,13151
20230630,140000,2055337949,1796,1796,1796,1795,5179
20230630,135900,2046037028,1795,1796,1796,1795,596
20230630,135800,2044967058,1796,1796,1796,1796,71
20230630,135700,2044839542,1796,1796,1796,1796,52
20230630,135600,2044746150,1793,1793,1793,1793,52
20230630,135500,2044652914,1793,1796,1796,1793,2176
20230630,135400,2040751013,1796,1793,1796,1793,1703
20230630,135300,2037697512,1793,1794,1795,1793,5796
20230630,135200,2027301191,1794,1796,1796,1794,15152
20230630,135100,2000109672,1796,1796,1796,1795,765
20230630,135000,1998736432,1796,1797,1797,1796,7981
20230630,134900,1984401980,1796,1796,1796,1796,1057
20230630,134800,1982503608,1796,1796,1796,1796,3438
20230630,134700,1976328960,1797,1797,1797,1797,2473
20230630,134600,1971884979,1797,1797,1797,1797,7698
20230630,134500,1958051673,1798,1798,1800,1797,8680
20230630,134400,1942446516,1798,1799,1799,1798,2145
20230630,134300,1938589804,1799,1799,1800,1799,206
20230630,134200,1938219209,1800,1799,1800,1799,810
20230630,134100,1936761709,1800,1800,1800,1798,5077
20230630,134000,1927632113,1800,1800,1800,1799,1030
20230630,133900,1925779130,1800,1800,1800,1800,100
20230630,133800,1925599130,1800,1800,1800,1800,374
20230630,133700,1924925930,1799,1800,1800,1799,977
20230630,133600,1923167486,1800,1800,1800,1800,1403
20230630,133500,1920642086,1799,1799,1800,1799,1474
20230630,133400,1917990339,1800,1800,1800,1800,1021
20230630,133300,1916152539,1800,1800,1800,1799,1668
20230630,133200,1913150589,1800,1800,1800,1800,3130
20230630,133100,1907516589,1800,1800,1800,1800,2629
20230630,133000,1902784389,1800,1800,1800,1799,6156
20230630,132900,1891709734,1800,1800,1800,1799,2112
20230630,132800,1887910134,1799,1800,1800,1799,122
20230630,132700,1887690551,1800,1800,1800,1800,1131
20230630,132600,1885654751,1799,1800,1800,1799,2168
20230630,132500,1881754207,1800,1801,1801,1799,2337
20230630,132400,1877549015,1801,1801,1801,1801,11
20230630,132300,1877529204,1800,1800,1800,1800,1078
20230630,132200,1875588804,1801,1801,1801,1801,614
20230630,132100,1874482990,1801,1801,1801,1801,222
20230630,132000,1874083168,1801,1801,1801,1801,1
20230630,131900,1874081367,1801,1800,1801,1800,1001
20230630,131800,1872279566,1801,1801,1801,1801,300
20230630,131700,1871739266,1800,1801,1801,1800,2177
20230630,131600,1867820618,1801,1800,1801,1800,290
20230630,131500,1867298616,1800,1800,1800,1800,1022
20230630,131400,1865459016,1800,1800,1800,1799,6641
20230630,131300,1853505217,1800,1800,1800,1800,310
20230630,131200,1852947217,1800,1800,1800,1800,3604
20230630,131100,1846460017,1799,1800,1800,1799,128
20230630,131000,1846229622,1800,1800,1800,1799,2849
20230630,130900,1841101897,1800,1800,1800,1799,1153
20230630,130800,1839026520,1799,1799,1799,1799,100
20230630,130700,1838846620,1799,1799,1799,1799,0
20230630,130600,1838846620,1799,1800,1800,1799,1237
20230630,130500,1836620832,1800,1800,1800,1800,207
20230630,130400,1836248232,1800,1800,1800,1800,856
20230630,130300,1834707432,1800,1800,1800,1799,329
20230630,130200,1834115456,1800,1800,1800,1800,375
20230630,130100,1833440456,1800,1800,1800,1800,428
20230630,130000,1832670056,1800,1800,1800,1799,1033
20230630,125900,1830810679,1800,1800,1800,1799,157
20230630,125800,1830528089,1800,1799,1800,1799,404
20230630,125700,1829801249,1799,1799,1800,1799,243
20230630,125600,1829364075,1799,1799,1799,1798,1087
20230630,125500,1827408750,1799,1800,1800,1799,523
20230630,125400,1826467872,1799,1800,1800,1799,11
20230630,125300,1826448082,1800,1800,1800,1800,1002
20230630,125200,1824644482,1800,1800,1800,1799,2115
20230630,125100,1820839482,1800,1799,1800,1799,3351
20230630,125000,1814810462,1798,1799,1799,1798,31
20230630,124900,1814754721,1799,1798,1799,1798,1180
20230630,124800,1812632901,1799,1799,1799,1799,2524
20230630,124700,1808092225,1799,1799,1799,1799,534
20230630,124600,1807131559,1799,1800,1800,1799,12
20230630,124500,1807109965,1799,1799,1799,1799,538
20230630,124400,1806142103,1800,1799,1800,1799,397
20230630,124300,1805427899,1799,1799,1800,1799,1183
20230630,124200,1803299681,1799,1799,1799,1799,300
20230630,124100,1802759981,1799,1800,1800,1799,51
20230630,124000,1802668182,1800,1800,1800,1800,1
20230630,123900,1802666382,1800,1800,1800,1800,1198
20230630,123800,1800509982,1800,1799,1800,1799,957
20230630,123700,1798788239,1800,1800,1800,1800,0
20230630,123600,1798788239,1800,1800,1800,1800,454
20230630,123500,1797971039,1800,1800,1800,1800,974
20230630,123400,1796217839,1800,1801,1801,1800,76
20230630,123300,1796081033,1801,1801,1801,1801,1010
20230630,123200,1794262023,1801,1800,1801,1799,1168
20230630,123100,1792160782,1799,1800,1800,1799,4
20230630,123000,1792153583,1800,1801,1801,1800,218
20230630,122900,1791761180,1801,1802,1802,1801,17
20230630,122800,1791730562,1802,1802,1802,1802,6
20230630,122700,1791719750,1802,1802,1803,1802,508
20230630,122600,1790804284,1802,1797,1802,1797,53
20230630,122500,1790708783,1797,1802,1802,1797,808
20230630,122400,1789256792,1797,1804,1804,1797,37401
20230630,122300,1721980903,1804,1804,1804,1803,449
20230630,122200,1721171001,1804,1805,1805,1804,179
20230630,122100,1720848062,1805,1805,1805,1805,18
20230630,122000,1720815572,1805,1807,1807,1805,954
20230630,121900,1719092002,1807,1806,1807,1805,272
20230630,121800,1718600748,1807,1804,1807,1804,3873
20230630,121700,1711606177,1804,1804,1804,1803,94
20230630,121600,1711436602,1804,1804,1804,1800,4177
20230630,121500,1703911827,1804,1804,1804,1804,292
20230630,121400,1703385059,1804,1804,1804,1804,104
20230630,121300,1703197443,1804,1804,1804,1804,0
20230630,121200,1703197443,1804,1804,1804,1803,390
20230630,121100,1702494077,1804,1803,1804,1802,195
20230630,121000,1702142416,1802,1804,1804,1802,1159
20230630,120900,1700051935,1804,1801,1804,1801,648
20230630,120800,1698884332,1801,1802,1803,1801,297
20230630,120700,1698349060,1803,1803,1803,1803,262
20230630,120600,1697876674,1800,1800,1800,1800,352
20230630,120500,1697243074,1800,1802,1803,1800,865
20230630,120400,1695685510,1801,1801,1801,1801,67
20230630,120300,1695564843,1803,1803,1803,1801,5535
20230630,120200,1685590762,1804,1804,1804,1804,221
20230630,120100,1685192078,1804,1802,1804,1802,11626
20230630,120000,1664220900,1802,1800,1802,1798,10783
20230630,115900,1644792706,1800,1800,1800,1798,1003
20230630,115800,1642987894,1799,1800,1800,1799,4
20230630,115700,1642980696,1800,1798,1800,1798,51
20230630,115600,1642888996,1797,1797,1798,1797,69
20230630,115500,1642765002,1797,1800,1800,1797,6582
20230630,115400,1630928272,1800,1800,1800,1800,57
20230630,115300,1630825672,1801,1800,1801,1800,1196
20230630,115200,1628672601,1800,1800,1800,1800,331
20230630,115100,1628076801,1801,1801,1801,1801,1917
20230630,115000,1624624284,1801,1801,1801,1800,1861
20230630,114900,1621272658,1801,1800,1801,1800,1216
20230630,114800,1619083848,1800,1799,1800,1799,211
20230630,114700,1618704133,1800,1800,1800,1798,2166
20230630,114600,1614805846,1800,1800,1800,1800,128
20230630,114500,1614575446,1800,1799,1800,1799,2334
20230630,114400,1610374252,1798,1799,1800,1798,2538
20230630,114300,1605808294,1799,1799,1799,1799,190
20230630,114200,1605466484,1799,1799,1799,1799,1164
20230630,114100,1603372448,1799,1799,1799,1799,548
20230630,114000,1602386596,1800,1800,1800,1800,229
20230630,113900,1601974396,1800,1799,1800,1799,7881
20230630,113800,1587789734,1798,1799,1799,1798,36
20230630,113700,1587724984,1799,1799,1799,1799,1
20230630,113600,1587723185,1797,1797,1798,1797,8487
20230630,113500,1572466446,1797,1798,1798,1797,2460
20230630,113400,1568044344,1798,1796,1798,1796,2892
20230630,113300,1562845374,1797,1796,1797,1796,390
20230630,113200,1562144568,1796,1796,1798,1796,193
20230630,113100,1561797836,1798,1796,1798,1796,129
20230630,113000,1561565999,1797,1798,1798,1795,871
20230630,112900,1560001627,1798,1798,1798,1795,207
20230630,112800,1559630041,1794,1794,1794,1794,0
20230630,112700,1559630041,1794,1800,1801,1794,9854
20230630,112600,1541915179,1800,1800,1800,1799,1343
20230630,112500,1539498863,1800,1799,1800,1798,681
20230630,112400,1538273445,1798,1795,1798,1795,732
20230630,112300,1536958753,1797,1796,1797,1794,4932
20230630,112200,1528104385,1795,1797,1797,1795,4940
20230630,112100,1519228470,1797,1798,1798,1797,1314
20230630,112000,1516866099,1798,1800,1801,1797,4884
20230630,111900,1508080086,1801,1802,1802,1801,17
20230630,111800,1508049457,1802,1798,1802,1798,946
20230630,111700,1506348449,1802,1798,1802,1798,2668
20230630,111600,1501541784,1801,1801,1801,1797,337
20230630,111500,1500935726,1801,1797,1802,1797,1923
20230630,111400,1497471153,1797,1798,1799,1797,5060
20230630,111300,1488373116,1799,1801,1801,1798,2706
20230630,111200,1483502517,1801,1801,1801,1801,1889
20230630,111100,1480100428,1801,1801,1801,1801,225
20230630,111000,1479695203,1801,1801,1801,1800,302
20230630,110900,1479151591,1801,1801,1801,1800,1778
20230630,110800,1475949503,1801,1799,1801,1799,1744
20230630,110700,1472810238,1800,1800,1800,1800,13868
20230630,110600,1447847838,1800,1800,1800,1799,5487
20230630,110500,1437974223,1799,1800,1800,1799,676
20230630,110400,1436757452,1800,1800,1800,1797,2493
20230630,110300,1432271041,1797,1799,1799,1797,3427
20230630,110200,1426106893,1800,1800,1800,1800,261
20230630,110100,1425637093,1800,1797,1801,1797,1088
20230630,110000,1423678629,1797,1796,1800,1796,2743
20230630,105900,1418752136,1797,1801,1801,1797,5437
20230630,105800,1408973047,1801,1800,1801,1799,244
20230630,105700,1408533857,1799,1801,1801,1799,214
20230630,105600,1408148723,1799,1802,1802,1799,7939
20230630,105500,1393857290,1802,1804,1804,1800,11607
20230630,105400,1372958695,1804,1813,1814,1800,14154
20230630,105300,1347380825,1815,1813,1816,1812,16888
20230630,105200,1316741534,1812,1807,1813,1807,6827
20230630,105100,1304381390,1808,1808,1809,1807,2329
20230630,105000,1300171869,1807,1805,1808,1805,6086
20230630,104900,1289182757,1805,1805,1805,1804,2584
20230630,104800,1284519137,1805,1804,1805,1803,8208
20230630,104700,1269710608,1804,1803,1804,1803,2093
20230630,104600,1265936554,1803,1801,1803,1801,4350
20230630,104500,1258094190,1802,1801,1802,1801,2637
20230630,104400,1253344943,1801,1801,1801,1800,96
20230630,104300,1253172074,1801,1800,1801,1800,745
20230630,104200,1251830837,1801,1800,1801,1799,5542
20230630,104100,1241855556,1800,1799,1800,1791,30312
20230630,104000,1187367354,1799,1796,1799,1795,10076
20230630,103900,1169261544,1795,1797,1797,1795,2524
20230630,103800,1164727705,1797,1796,1797,1791,2374
20230630,103700,1160466719,1796,1796,1797,1796,2312
20230630,103600,1156314135,1797,1797,1797,1795,2534
20230630,103500,1151760557,1797,1791,1797,1788,11967
20230630,103400,1130331060,1791,1793,1793,1788,10455
20230630,103300,1111614129,1793,1795,1795,1791,1800
20230630,103200,1108390247,1795,1795,1796,1790,31691
20230630,103100,1051587170,1796,1796,1796,1795,962
20230630,103000,1049859700,1796,1796,1796,1795,1863
20230630,102900,1046514652,1796,1795,1796,1795,724
20230630,102800,1045214725,1794,1795,1795,1794,4204
20230630,102700,1037668565,1794,1795,1795,1793,11428
20230630,102600,1017164008,1795,1794,1795,1794,10241
20230630,102500,998790654,1794,1793,1794,1793,1610
20230630,102400,995903494,1793,1794,1794,1793,55
20230630,102300,995804854,1794,1794,1794,1792,2834
20230630,102200,990721736,1794,1794,1795,1794,2358
20230630,102100,986490239,1795,1795,1795,1794,1847
20230630,102000,983174897,1794,1795,1795,1794,2200
20230630,101900,979226937,1794,1795,1795,1794,2361
20230630,101800,974988981,1795,1794,1795,1794,3280
20230630,101700,969101414,1795,1795,1795,1794,1518
20230630,101600,966376666,1794,1794,1794,1794,1601
20230630,101500,963504472,1794,1794,1794,1793,2700
20230630,101400,958660920,1794,1794,1795,1793,2844
20230630,101300,953558789,1793,1792,1794,1792,10582
20230630,101200,934586891,1792,1792,1793,1792,993
20230630,101100,932807425,1792,1793,1793,1792,3323
20230630,101000,926851453,1792,1791,1792,1791,1465
20230630,100900,924226477,1791,1792,1792,1791,849
20230630,100800,922705291,1792,1792,1792,1792,1829
20230630,100700,919427723,1792,1791,1792,1790,4014
20230630,100600,912238543,1791,1792,1792,1788,3388
20230630,100500,906172186,1792,1793,1793,1786,3315
20230630,100400,900240556,1793,1786,1793,1786,19877
20230630,100300,864657636,1786,1790,1790,1786,8112
20230630,100200,850149034,1790,1791,1791,1789,3551
20230630,100100,843793074,1788,1789,1792,1788,9051
20230630,100000,827595601,1789,1789,1789,1788,994
20230630,095900,825817589,1789,1789,1790,1787,3884
20230630,095800,818867455,1789,1787,1791,1787,1235
20230630,095700,816658187,1786,1786,1788,1786,3244
20230630,095600,810863900,1786,1783,1786,1782,1760
20230630,095500,807725312,1786,1781,1786,1781,269
20230630,095400,807245715,1781,1778,1781,1778,6914
20230630,095300,794944566,1778,1779,1779,1778,789
20230630,095200,793541558,1780,1780,1780,1779,1912
20230630,095100,790138203,1780,1780,1780,1777,350
20230630,095000,789515233,1773,1777,1780,1773,7597
20230630,094900,776025148,1780,1781,1781,1777,17710
20230630,094800,744529545,1781,1782,1782,1780,1816
20230630,094700,741296184,1782,1783,1783,1780,6937
20230630,094600,728945832,1783,1787,1787,1783,3675
20230630,094500,722390723,1787,1790,1790,1786,2622
20230630,094400,717702724,1788,1791,1791,1788,3150
20230630,094300,712064924,1791,1786,1791,1785,22980
20230630,094200,671008407,1786,1783,1786,1783,10091
20230630,094100,652997939,1783,1781,1783,1781,1980
20230630,094000,649469227,1783,1778,1783,1772,11355
20230630,093900,629298521,1773,1775,1778,1773,4529
20230630,093800,621259805,1775,1775,1775,1772,2653
20230630,093700,616554360,1775,1775,1776,1775,1509
20230630,093600,613875314,1775,1772,1775,1771,5979
20230630,093500,603279359,1771,1771,1772,1770,4663
20230630,093400,595022505,1771,1769,1772,1769,6708
20230630,093300,583145230,1769,1768,1769,1763,4847
20230630,093200,574582540,1768,1767,1768,1762,10728
20230630,093100,555648015,1767,1769,1769,1767,1039
20230630,093000,553811312,1769,1763,1769,1762,12118
20230630,092900,532409235,1765,1767,1767,1764,547
20230630,092800,531443820,1760,1766,1767,1760,15124
20230630,092700,504813437,1767,1767,1767,1763,2991
20230630,092600,499531924,1767,1764,1767,1764,2226
20230630,092500,495600002,1764,1762,1764,1760,13434
20230630,092400,471941990,1762,1761,1762,1761,7013
20230630,092300,459590986,1760,1762,1763,1760,19599
20230630,092200,425089401,1762,1767,1769,1760,14006
20230630,092100,400380740,1768,1771,1771,1766,9104
20230630,092000,384276051,1770,1770,1772,1768,2283
20230630,091900,380235842,1769,1774,1774,1769,4373
20230630,091800,372492836,1774,1773,1774,1770,7171
20230630,091700,359792869,1770,1764,1770,1764,9861
20230630,091600,342387287,1764,1762,1764,1760,16865
20230630,091500,312682942,1761,1763,1764,1761,29566
20230630,091400,260568950,1763,1770,1770,1763,6095
20230630,091300,249811218,1770,1775,1775,1768,11671
20230630,091200,229141986,1775,1782,1782,1773,29609
20230630,091100,176478932,1782,1787,1787,1782,9053
20230630,091000,160335105,1787,1790,1790,1786,3906
20230630,090900,153351095,1791,1791,1791,1788,13803
20230630,090800,128661279,1790,1790,1791,1790,5120
20230630,090700,119496296,1790,1791,1791,1790,1801
20230630,090600,116271501,1792,1795,1800,1792,3896
20230630,090500,109274355,1795,1800,1801,1795,5763
20230630,090400,98901034,1800,1803,1804,1791,5862
20230630,090300,88344894,1803,1791,1805,1791,6584
20230630,090200,76514778,1790,1787,1790,1780,6421
20230630,090100,65039215,1779,1787,1787,1779,8265
20230630,090000,50327499,1780,1780,1787,1780,28250