KissMeData/007120/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,195100,345106823,1803,1803,1803,1803,3511
20230616,195000,345106823,1803,1803,1803,1803,0
20230616,194900,345106823,1803,1803,1803,1803,0
20230616,194800,345106823,1803,1803,1803,1803,0
20230616,194700,345106823,1803,1803,1803,1803,0
20230616,194600,345106823,1803,1803,1803,1803,0
20230616,194500,345106823,1803,1803,1803,1803,0
20230616,194400,345106823,1803,1803,1803,1803,0
20230616,194300,345106823,1803,1803,1803,1803,0
20230616,194200,345106823,1803,1803,1803,1803,0
20230616,194100,345106823,1803,1803,1803,1803,0
20230616,194000,345106823,1803,1803,1803,1803,0
20230616,193900,345106823,1803,1803,1803,1803,0
20230616,193800,345106823,1803,1803,1803,1803,0
20230616,193700,345106823,1803,1803,1803,1803,0
20230616,193600,345106823,1803,1803,1803,1803,0
20230616,193500,345106823,1803,1803,1803,1803,0
20230616,193400,345106823,1803,1803,1803,1803,0
20230616,193300,345106823,1803,1803,1803,1803,0
20230616,193200,345106823,1803,1803,1803,1803,0
20230616,193100,345106823,1803,1803,1803,1803,0
20230616,193000,345106823,1803,1803,1803,1803,0
20230616,192900,345106823,1803,1803,1803,1803,0
20230616,192800,345106823,1803,1803,1803,1803,0
20230616,192700,345106823,1803,1803,1803,1803,0
20230616,192600,345106823,1803,1803,1803,1803,0
20230616,192500,345106823,1803,1803,1803,1803,0
20230616,192400,345106823,1803,1803,1803,1803,0
20230616,192300,345106823,1803,1803,1803,1803,0
20230616,192200,345106823,1803,1803,1803,1803,0
20230616,192100,345106823,1803,1803,1803,1803,3511
20230616,192000,345106823,1803,1803,1803,1803,0
20230616,191900,345106823,1803,1803,1803,1803,0
20230616,191800,345106823,1803,1803,1803,1803,0
20230616,191700,345106823,1803,1803,1803,1803,0
20230616,191600,345106823,1803,1803,1803,1803,0
20230616,191500,345106823,1803,1803,1803,1803,0
20230616,191400,345106823,1803,1803,1803,1803,0
20230616,191300,345106823,1803,1803,1803,1803,0
20230616,191200,345106823,1803,1803,1803,1803,0
20230616,191100,345106823,1803,1803,1803,1803,0
20230616,191000,345106823,1803,1803,1803,1803,0
20230616,190900,345106823,1803,1803,1803,1803,0
20230616,190800,345106823,1803,1803,1803,1803,0
20230616,190700,345106823,1803,1803,1803,1803,0
20230616,190600,345106823,1803,1803,1803,1803,0
20230616,190500,345106823,1803,1803,1803,1803,0
20230616,190400,345106823,1803,1803,1803,1803,0
20230616,190300,345106823,1803,1803,1803,1803,0
20230616,190200,345106823,1803,1803,1803,1803,0
20230616,190100,345106823,1803,1803,1803,1803,0
20230616,190000,345106823,1803,1803,1803,1803,0
20230616,185900,345106823,1803,1803,1803,1803,0
20230616,185800,345106823,1803,1803,1803,1803,0
20230616,185700,345106823,1803,1803,1803,1803,0
20230616,185600,345106823,1803,1803,1803,1803,0
20230616,185500,345106823,1803,1803,1803,1803,0
20230616,185400,345106823,1803,1803,1803,1803,0
20230616,185300,345106823,1803,1803,1803,1803,0
20230616,185200,345106823,1803,1803,1803,1803,0
20230616,185100,345106823,1803,1803,1803,1803,3511
20230616,185000,345106823,1803,1803,1803,1803,0
20230616,184900,345106823,1803,1803,1803,1803,0
20230616,184800,345106823,1803,1803,1803,1803,0
20230616,184700,345106823,1803,1803,1803,1803,0
20230616,184600,345106823,1803,1803,1803,1803,0
20230616,184500,345106823,1803,1803,1803,1803,0
20230616,184400,345106823,1803,1803,1803,1803,0
20230616,184300,345106823,1803,1803,1803,1803,0
20230616,184200,345106823,1803,1803,1803,1803,0
20230616,184100,345106823,1803,1803,1803,1803,0
20230616,184000,345106823,1803,1803,1803,1803,0
20230616,183900,345106823,1803,1803,1803,1803,0
20230616,183800,345106823,1803,1803,1803,1803,0
20230616,183700,345106823,1803,1803,1803,1803,0
20230616,183600,345106823,1803,1803,1803,1803,0
20230616,183500,345106823,1803,1803,1803,1803,0
20230616,183400,345106823,1803,1803,1803,1803,0
20230616,183300,345106823,1803,1803,1803,1803,0
20230616,183200,345106823,1803,1803,1803,1803,0
20230616,183100,345106823,1803,1803,1803,1803,0
20230616,183000,345106823,1803,1803,1803,1803,0
20230616,182900,345106823,1803,1803,1803,1803,0
20230616,182800,345106823,1803,1803,1803,1803,0
20230616,182700,345106823,1803,1803,1803,1803,0
20230616,182600,345106823,1803,1803,1803,1803,0
20230616,182500,345106823,1803,1803,1803,1803,0
20230616,182400,345106823,1803,1803,1803,1803,0
20230616,182300,345106823,1803,1803,1803,1803,0
20230616,182200,345106823,1803,1803,1803,1803,0
20230616,182100,345106823,1803,1803,1803,1803,3511
20230616,182000,345106823,1803,1803,1803,1803,0
20230616,181900,345106823,1803,1803,1803,1803,0
20230616,181800,345106823,1803,1803,1803,1803,0
20230616,181700,345106823,1803,1803,1803,1803,0
20230616,181600,345106823,1803,1803,1803,1803,0
20230616,181500,345106823,1803,1803,1803,1803,0
20230616,181400,345106823,1803,1803,1803,1803,0
20230616,181300,345106823,1803,1803,1803,1803,0
20230616,181200,345106823,1803,1803,1803,1803,0
20230616,181100,345106823,1803,1803,1803,1803,0
20230616,181000,345106823,1803,1803,1803,1803,0
20230616,180900,345106823,1803,1803,1803,1803,0
20230616,180800,345106823,1803,1803,1803,1803,0
20230616,180700,345106823,1803,1803,1803,1803,0
20230616,180600,345106823,1803,1803,1803,1803,0
20230616,180500,345106823,1803,1803,1803,1803,0
20230616,180400,345106823,1803,1803,1803,1803,0
20230616,180300,345106823,1803,1803,1803,1803,0
20230616,180200,345106823,1803,1803,1803,1803,0
20230616,180100,345106823,1803,1803,1803,1803,0
20230616,180000,345106823,1803,1803,1803,1803,0
20230616,175900,345106823,1803,1803,1803,1803,0
20230616,175800,345106823,1803,1803,1803,1803,0
20230616,175700,345106823,1803,1803,1803,1803,0
20230616,175600,345106823,1803,1803,1803,1803,0
20230616,175500,345106823,1803,1803,1803,1803,0
20230616,175400,345106823,1803,1803,1803,1803,0
20230616,175300,345106823,1803,1803,1803,1803,0
20230616,175200,345106823,1803,1803,1803,1803,0
20230616,175100,345106823,1803,1803,1803,1803,3511
20230616,175000,345106823,1803,1803,1803,1803,0
20230616,174900,345106823,1803,1803,1803,1803,0
20230616,174800,345106823,1803,1803,1803,1803,0
20230616,174700,345106823,1803,1803,1803,1803,0
20230616,174600,345106823,1803,1803,1803,1803,0
20230616,174500,345106823,1803,1803,1803,1803,0
20230616,174400,345106823,1803,1803,1803,1803,0
20230616,174300,345106823,1803,1803,1803,1803,0
20230616,174200,345106823,1803,1803,1803,1803,0
20230616,174100,345106823,1803,1803,1803,1803,0
20230616,174000,345106823,1803,1803,1803,1803,0
20230616,173900,345106823,1803,1803,1803,1803,0
20230616,173800,345106823,1803,1803,1803,1803,0
20230616,173700,345106823,1803,1803,1803,1803,0
20230616,173600,345106823,1803,1803,1803,1803,0
20230616,173500,345106823,1803,1803,1803,1803,0
20230616,173400,345106823,1803,1803,1803,1803,0
20230616,173300,345106823,1803,1803,1803,1803,0
20230616,173200,345106823,1803,1803,1803,1803,0
20230616,173100,345106823,1803,1803,1803,1803,0
20230616,173000,345106823,1803,1803,1803,1803,0
20230616,172900,345106823,1803,1803,1803,1803,0
20230616,172800,345106823,1803,1803,1803,1803,0
20230616,172700,345106823,1803,1803,1803,1803,0
20230616,172600,345106823,1803,1803,1803,1803,0
20230616,172500,345106823,1803,1803,1803,1803,0
20230616,172400,345106823,1803,1803,1803,1803,0
20230616,172300,345106823,1803,1803,1803,1803,0
20230616,172200,345106823,1803,1803,1803,1803,0
20230616,172100,345106823,1803,1803,1803,1803,3511
20230616,172000,345106823,1803,1803,1803,1803,0
20230616,171900,345106823,1803,1803,1803,1803,0
20230616,171800,345106823,1803,1803,1803,1803,0
20230616,171700,345106823,1803,1803,1803,1803,0
20230616,171600,345106823,1803,1803,1803,1803,0
20230616,171500,345106823,1803,1803,1803,1803,0
20230616,171400,345106823,1803,1803,1803,1803,0
20230616,171300,345106823,1803,1803,1803,1803,0
20230616,171200,345106823,1803,1803,1803,1803,0
20230616,171100,345106823,1803,1803,1803,1803,0
20230616,171000,345106823,1803,1803,1803,1803,0
20230616,170900,345106823,1803,1803,1803,1803,0
20230616,170800,345106823,1803,1803,1803,1803,0
20230616,170700,345106823,1803,1803,1803,1803,0
20230616,170600,345106823,1803,1803,1803,1803,0
20230616,170500,345106823,1803,1803,1803,1803,0
20230616,170400,345106823,1803,1803,1803,1803,0
20230616,170300,345106823,1803,1803,1803,1803,0
20230616,170200,345106823,1803,1803,1803,1803,0
20230616,170100,345106823,1803,1803,1803,1803,0
20230616,170000,345106823,1803,1803,1803,1803,0
20230616,165900,345106823,1803,1803,1803,1803,0
20230616,165800,345106823,1803,1803,1803,1803,0
20230616,165700,345106823,1803,1803,1803,1803,0
20230616,165600,345106823,1803,1803,1803,1803,0
20230616,165500,345106823,1803,1803,1803,1803,0
20230616,165400,345106823,1803,1803,1803,1803,0
20230616,165300,345106823,1803,1803,1803,1803,0
20230616,165200,345106823,1803,1803,1803,1803,0
20230616,165100,345106823,1803,1803,1803,1803,3511
20230616,165000,345106823,1803,1803,1803,1803,0
20230616,164900,345106823,1803,1803,1803,1803,0
20230616,164800,345106823,1803,1803,1803,1803,0
20230616,164700,345106823,1803,1803,1803,1803,0
20230616,164600,345106823,1803,1803,1803,1803,0
20230616,164500,345106823,1803,1803,1803,1803,0
20230616,164400,345106823,1803,1803,1803,1803,0
20230616,164300,345106823,1803,1803,1803,1803,0
20230616,164200,345106823,1803,1803,1803,1803,0
20230616,164100,345106823,1803,1803,1803,1803,0
20230616,164000,345106823,1803,1803,1803,1803,0
20230616,163900,345106823,1803,1803,1803,1803,0
20230616,163800,345106823,1803,1803,1803,1803,0
20230616,163700,345106823,1803,1803,1803,1803,0
20230616,163600,345106823,1803,1803,1803,1803,0
20230616,163500,345106823,1803,1803,1803,1803,0
20230616,163400,345106823,1803,1803,1803,1803,0
20230616,163300,345106823,1803,1803,1803,1803,0
20230616,163200,345106823,1803,1803,1803,1803,0
20230616,163100,345106823,1803,1803,1803,1803,0
20230616,163000,345106823,1803,1803,1803,1803,0
20230616,162900,345106823,1803,1803,1803,1803,0
20230616,162800,345106823,1803,1803,1803,1803,0
20230616,162700,345106823,1803,1803,1803,1803,0
20230616,162600,345106823,1803,1803,1803,1803,0
20230616,162500,345106823,1803,1803,1803,1803,0
20230616,162400,345106823,1803,1803,1803,1803,0
20230616,162300,345106823,1803,1803,1803,1803,0
20230616,162200,345106823,1803,1803,1803,1803,0
20230616,162100,345106823,1803,1803,1803,1803,3511
20230616,162000,345106823,1803,1803,1803,1803,0
20230616,161900,345106823,1803,1803,1803,1803,0
20230616,161800,345106823,1803,1803,1803,1803,0
20230616,161700,345106823,1803,1803,1803,1803,0
20230616,161600,345106823,1803,1803,1803,1803,0
20230616,161500,345106823,1803,1803,1803,1803,0
20230616,161400,345106823,1803,1803,1803,1803,0
20230616,161300,345106823,1803,1803,1803,1803,0
20230616,161200,345106823,1803,1803,1803,1803,0
20230616,161100,345106823,1803,1803,1803,1803,0
20230616,161000,345106823,1803,1803,1803,1803,0
20230616,160900,345106823,1803,1803,1803,1803,0
20230616,160800,345106823,1803,1803,1803,1803,0
20230616,160700,345106823,1803,1803,1803,1803,0
20230616,160600,345106823,1803,1803,1803,1803,0
20230616,160500,345106823,1803,1803,1803,1803,0
20230616,160400,345106823,1803,1803,1803,1803,0
20230616,160300,345106823,1803,1803,1803,1803,0
20230616,160200,345106823,1803,1803,1803,1803,0
20230616,160100,345106823,1803,1803,1803,1803,0
20230616,160000,345106823,1803,1803,1803,1803,0
20230616,155900,345106823,1803,1803,1803,1803,0
20230616,155800,345106823,1803,1803,1803,1803,0
20230616,155700,345106823,1803,1803,1803,1803,0
20230616,155600,345106823,1803,1803,1803,1803,0
20230616,155500,345106823,1803,1803,1803,1803,0
20230616,155400,345106823,1803,1803,1803,1803,0
20230616,155300,345106823,1803,1803,1803,1803,0
20230616,155200,345106823,1803,1803,1803,1803,0
20230616,155100,345106823,1803,1803,1803,1803,3511
20230616,155000,345106823,1803,1803,1803,1803,0
20230616,154900,345106823,1803,1803,1803,1803,0
20230616,154800,345106823,1803,1803,1803,1803,0
20230616,154700,345106823,1803,1803,1803,1803,0
20230616,154600,345106823,1803,1803,1803,1803,0
20230616,154500,345106823,1803,1803,1803,1803,0
20230616,154400,345106823,1803,1803,1803,1803,0
20230616,154300,345106823,1803,1803,1803,1803,0
20230616,154200,345106823,1803,1803,1803,1803,0
20230616,154100,345106823,1803,1803,1803,1803,0
20230616,154000,345106823,1803,1803,1803,1803,0
20230616,153900,345106823,1803,1803,1803,1803,0
20230616,153800,345106823,1803,1803,1803,1803,0
20230616,153700,345106823,1803,1803,1803,1803,0
20230616,153600,345106823,1803,1803,1803,1803,0
20230616,153500,345106823,1803,1803,1803,1803,0
20230616,153400,345106823,1803,1803,1803,1803,0
20230616,153300,345106823,1803,1803,1803,1803,0
20230616,153200,345106823,1803,1803,1803,1803,0
20230616,153100,345106823,1803,1803,1803,1803,0
20230616,153000,345106823,1803,1803,1803,1803,3511
20230616,152900,338776490,1803,1803,1803,1803,0
20230616,152800,338776490,1803,1803,1803,1803,0
20230616,152700,338776490,1803,1803,1803,1803,0
20230616,152600,338776490,1803,1803,1803,1803,0
20230616,152500,338776490,1803,1803,1803,1803,0
20230616,152400,338776490,1803,1803,1803,1803,0
20230616,152300,338776490,1803,1803,1803,1803,0
20230616,152200,338776490,1803,1803,1803,1803,0
20230616,152100,338776490,1803,1803,1803,1803,0
20230616,152000,338776490,1803,1803,1803,1803,0
20230616,151900,338776490,1803,1803,1806,1803,1342
20230616,151800,336356453,1806,1804,1806,1804,208
20230616,151700,335980809,1806,1805,1806,1805,209
20230616,151600,335603465,1805,1802,1805,1802,1232
20230616,151500,333381919,1803,1803,1803,1802,37
20230616,151400,333315239,1803,1803,1803,1803,84
20230616,151300,333163787,1802,1800,1802,1800,754
20230616,151200,331805680,1800,1800,1800,1800,780
20230616,151100,330401680,1800,1799,1800,1799,177
20230616,151000,330083111,1799,1799,1800,1799,39
20230616,150900,330012946,1800,1799,1800,1799,514
20230616,150800,329088239,1799,1799,1799,1799,92
20230616,150700,328922731,1799,1792,1799,1791,568
20230616,150600,327904871,1792,1792,1792,1792,150
20230616,150500,327636071,1791,1783,1791,1783,2
20230616,150400,327632497,1782,1782,1782,1782,0
20230616,150300,327632497,1782,1792,1792,1782,1538
20230616,150200,324888781,1782,1791,1792,1782,101
20230616,150100,324707890,1792,1782,1792,1782,148
20230616,150000,324443805,1782,1784,1784,1782,7723
20230616,145900,310678010,1787,1787,1787,1784,1672
20230616,145800,307693139,1787,1787,1787,1787,303
20230616,145700,307151678,1787,1787,1787,1787,480
20230616,145600,306293918,1787,1788,1788,1787,4467
20230616,145500,298308599,1789,1789,1789,1788,171
20230616,145400,298002764,1789,1792,1792,1789,2068
20230616,145300,294300669,1793,1793,1793,1793,32
20230616,145200,294243293,1794,1793,1794,1793,285
20230616,145100,293732013,1793,1794,1794,1793,530
20230616,145000,292781222,1794,1795,1795,1794,129
20230616,144900,292549684,1794,1794,1794,1794,0
20230616,144800,292549684,1794,1794,1794,1794,33
20230616,144700,292490482,1791,1791,1791,1791,0
20230616,144600,292490482,1791,1791,1791,1791,0
20230616,144500,292490482,1791,1791,1791,1791,0
20230616,144400,292490482,1791,1791,1791,1791,1066
20230616,144300,290581276,1790,1790,1790,1790,0
20230616,144200,290581276,1790,1791,1791,1790,32
20230616,144100,290523994,1791,1791,1791,1791,10
20230616,144000,290506084,1791,1791,1791,1791,0
20230616,143900,290506084,1791,1789,1791,1789,659
20230616,143800,289325885,1790,1790,1791,1790,3519
20230616,143700,283026810,1791,1792,1792,1790,2039
20230616,143600,279374474,1792,1792,1792,1792,29
20230616,143500,279322506,1792,1792,1792,1792,529
20230616,143400,278374538,1792,1792,1792,1792,45
20230616,143300,278293898,1793,1795,1795,1793,102
20230616,143200,278111008,1792,1792,1792,1792,0
20230616,143100,278111008,1792,1793,1793,1792,282
20230616,143000,277605392,1794,1794,1794,1794,267
20230616,142900,277126394,1795,1795,1795,1795,10
20230616,142800,277108444,1795,1797,1797,1795,460
20230616,142700,276282624,1797,1798,1798,1797,229
20230616,142600,275870911,1797,1797,1797,1797,276
20230616,142500,275374939,1797,1797,1797,1797,2
20230616,142400,275371345,1795,1795,1795,1795,0
20230616,142300,275371345,1795,1795,1795,1795,47
20230616,142200,275286980,1795,1797,1797,1795,128
20230616,142100,275057024,1797,1797,1797,1797,402
20230616,142000,274334630,1797,1795,1797,1795,34
20230616,141900,274273597,1795,1795,1795,1795,30
20230616,141800,274219747,1795,1795,1797,1795,634
20230616,141700,273081714,1795,1796,1796,1795,596
20230616,141600,272011328,1797,1798,1798,1797,162
20230616,141500,271720212,1798,1798,1798,1798,748
20230616,141400,270375308,1798,1798,1798,1798,30
20230616,141300,270321368,1799,1799,1799,1799,100
20230616,141200,270141468,1799,1799,1799,1799,970
20230616,141100,268396438,1799,1799,1799,1799,30
20230616,141000,268342468,1799,1799,1799,1799,3
20230616,140900,268337071,1799,1799,1799,1799,800
20230616,140800,266897871,1802,1802,1802,1802,2
20230616,140700,266894267,1799,1799,1799,1799,100
20230616,140600,266714367,1802,1800,1802,1800,31
20230616,140500,266658560,1799,1799,1799,1799,0
20230616,140400,266658560,1799,1799,1799,1799,100
20230616,140300,266478660,1799,1799,1799,1799,32
20230616,140200,266421092,1799,1799,1799,1799,0
20230616,140100,266421092,1799,1799,1799,1799,0
20230616,140000,266421092,1799,1800,1800,1799,13
20230616,135900,266397702,1799,1799,1799,1799,0
20230616,135800,266397702,1799,1799,1799,1799,31
20230616,135700,266341933,1800,1799,1800,1799,105
20230616,135600,266152964,1800,1800,1800,1799,712
20230616,135500,264871395,1800,1800,1800,1800,0
20230616,135400,264871395,1800,1800,1800,1800,0
20230616,135300,264871395,1800,1800,1800,1800,31
20230616,135200,264815595,1800,1800,1800,1800,32
20230616,135100,264757995,1802,1802,1802,1802,502
20230616,135000,263853391,1802,1802,1802,1802,0
20230616,134900,263853391,1802,1802,1802,1802,10
20230616,134800,263835371,1802,1802,1802,1802,1
20230616,134700,263833569,1800,1800,1800,1800,5
20230616,134600,263824569,1800,1801,1801,1800,32
20230616,134500,263766968,1802,1802,1802,1800,34
20230616,134400,263705760,1801,1800,1801,1800,33
20230616,134300,263646359,1801,1802,1803,1801,1150
20230616,134200,261574097,1802,1802,1802,1802,0
20230616,134100,261574097,1802,1803,1803,1802,503
20230616,134000,260667220,1803,1803,1803,1803,32
20230616,133900,260609524,1804,1805,1805,1804,528
20230616,133800,259656512,1804,1804,1804,1804,33
20230616,133700,259596980,1804,1804,1804,1804,33
20230616,133600,259537448,1804,1805,1805,1804,533
20230616,133500,258575416,1805,1805,1805,1805,10
20230616,133400,258557366,1805,1805,1805,1805,2
20230616,133300,258553756,1805,1805,1805,1805,0
20230616,133200,258553756,1805,1805,1805,1805,1
20230616,133100,258551951,1804,1804,1804,1804,0
20230616,133000,258551951,1804,1804,1805,1804,84
20230616,132900,258400414,1804,1804,1804,1804,297
20230616,132800,257864626,1804,1804,1804,1804,10
20230616,132700,257846586,1804,1804,1804,1804,33
20230616,132600,257787054,1804,1804,1804,1804,2
20230616,132500,257783446,1803,1803,1803,1803,0
20230616,132400,257783446,1803,1803,1803,1803,0
20230616,132300,257783446,1803,1804,1804,1803,2
20230616,132200,257779839,1802,1802,1802,1802,63
20230616,132100,257666313,1803,1802,1803,1802,308
20230616,132000,257111292,1802,1802,1802,1801,731
20230616,131900,255794034,1805,1805,1805,1805,0
20230616,131800,255794034,1805,1805,1805,1805,4
20230616,131700,255786814,1805,1805,1805,1805,2
20230616,131600,255783204,1805,1805,1805,1805,0
20230616,131500,255783204,1805,1805,1805,1805,0
20230616,131400,255783204,1805,1805,1805,1805,101
20230616,131300,255600899,1801,1801,1801,1801,0
20230616,131200,255600899,1801,1801,1801,1801,1
20230616,131100,255599098,1805,1805,1805,1805,0
20230616,131000,255599098,1805,1805,1805,1805,0
20230616,130900,255599098,1805,1804,1805,1800,14
20230616,130800,255573880,1802,1802,1802,1802,19
20230616,130700,255539642,1802,1802,1802,1802,0
20230616,130600,255539642,1802,1802,1802,1802,485
20230616,130500,254665672,1802,1802,1802,1802,0
20230616,130400,254665672,1802,1802,1802,1802,15
20230616,130300,254638642,1802,1802,1802,1802,0
20230616,130200,254638642,1802,1802,1802,1802,10
20230616,130100,254620622,1805,1805,1805,1805,637
20230616,130000,253470837,1804,1803,1804,1803,1538
20230616,125900,250696386,1802,1802,1802,1802,300
20230616,125800,250155786,1802,1802,1802,1802,2170
20230616,125700,246245446,1800,1801,1801,1800,50
20230616,125600,246155436,1800,1800,1800,1800,0
20230616,125500,246155436,1800,1800,1800,1800,0
20230616,125400,246155436,1800,1801,1801,1800,1799
20230616,125300,242916339,1802,1802,1802,1802,10
20230616,125200,242898319,1802,1802,1802,1802,2
20230616,125100,242894715,1800,1800,1800,1800,602
20230616,125000,241811115,1800,1800,1800,1800,0
20230616,124900,241811115,1800,1800,1800,1800,0
20230616,124800,241811115,1800,1800,1800,1800,0
20230616,124700,241811115,1800,1800,1800,1800,13
20230616,124600,241787715,1800,1800,1800,1800,37
20230616,124500,241721115,1800,1800,1800,1800,964
20230616,124400,239985915,1800,1802,1802,1799,3758
20230616,124300,233221808,1800,1800,1800,1800,3000
20230616,124200,227821808,1801,1801,1801,1801,75
20230616,124100,227686733,1801,1801,1801,1801,0
20230616,124000,227686733,1801,1801,1801,1801,222
20230616,123900,227286911,1802,1802,1802,1802,0
20230616,123800,227286911,1802,1802,1802,1802,0
20230616,123700,227286911,1802,1802,1802,1802,16
20230616,123600,227258079,1802,1802,1802,1802,500
20230616,123500,226357079,1802,1802,1802,1802,2
20230616,123400,226353475,1801,1801,1801,1801,0
20230616,123300,226353475,1801,1801,1801,1801,61
20230616,123200,226243614,1800,1800,1800,1800,0
20230616,123100,226243614,1800,1800,1800,1800,0
20230616,123000,226243614,1800,1800,1800,1800,1869
20230616,122900,222879414,1802,1800,1802,1800,5104
20230616,122800,213682714,1802,1802,1802,1802,0
20230616,122700,213682714,1802,1802,1802,1802,2
20230616,122600,213679110,1800,1800,1800,1800,0
20230616,122500,213679110,1800,1800,1800,1800,1709
20230616,122400,210602910,1800,1803,1803,1800,5624
20230616,122300,200467882,1803,1803,1803,1803,17
20230616,122200,200437231,1803,1803,1803,1803,0
20230616,122100,200437231,1803,1803,1803,1803,0
20230616,122000,200437231,1803,1804,1804,1803,591
20230616,121900,199371087,1805,1805,1805,1805,0
20230616,121800,199371087,1805,1806,1806,1805,10
20230616,121700,199353035,1805,1805,1805,1805,35
20230616,121600,199289860,1807,1807,1807,1807,0
20230616,121500,199289860,1807,1807,1807,1807,0
20230616,121400,199289860,1807,1807,1807,1807,0
20230616,121300,199289860,1807,1807,1807,1807,0
20230616,121200,199289860,1807,1805,1807,1805,81
20230616,121100,199143649,1805,1805,1805,1805,0
20230616,121000,199143649,1805,1807,1807,1805,566
20230616,120900,198122013,1807,1807,1807,1807,0
20230616,120800,198122013,1807,1807,1807,1807,0
20230616,120700,198122013,1807,1807,1807,1807,0
20230616,120600,198122013,1807,1807,1807,1807,1
20230616,120500,198120206,1805,1805,1805,1805,0
20230616,120400,198120206,1805,1807,1807,1805,68
20230616,120300,197997346,1807,1807,1807,1807,6
20230616,120200,197986504,1807,1807,1807,1807,2
20230616,120100,197982890,1807,1807,1807,1807,0
20230616,120000,197982890,1807,1807,1807,1807,0
20230616,115900,197982890,1807,1807,1807,1807,1
20230616,115800,197981083,1804,1805,1805,1804,1000
20230616,115700,196176114,1806,1806,1806,1806,792
20230616,115600,194745762,1806,1805,1806,1805,150
20230616,115500,194474962,1805,1805,1805,1805,0
20230616,115400,194474962,1805,1805,1805,1805,7
20230616,115300,194462327,1806,1806,1806,1806,46
20230616,115200,194379251,1805,1805,1805,1805,0
20230616,115100,194379251,1805,1805,1805,1805,39
20230616,115000,194308856,1805,1805,1805,1805,0
20230616,114900,194308856,1805,1805,1805,1805,0
20230616,114800,194308856,1805,1805,1805,1805,30
20230616,114700,194254706,1806,1806,1806,1806,0
20230616,114600,194254706,1806,1806,1806,1806,0
20230616,114500,194254706,1806,1805,1806,1805,13
20230616,114400,194231229,1804,1804,1804,1804,507
20230616,114300,193316601,1800,1800,1800,1800,0
20230616,114200,193316601,1800,1800,1800,1800,54
20230616,114100,193219401,1800,1804,1805,1800,1337
20230616,114000,190807298,1800,1800,1800,1800,0
20230616,113900,190807298,1800,1800,1800,1800,0
20230616,113800,190807298,1800,1800,1800,1800,130
20230616,113700,190573298,1800,1800,1800,1800,0
20230616,113600,190573298,1800,1804,1804,1800,737
20230616,113500,189244456,1804,1804,1804,1804,0
20230616,113400,189244456,1804,1799,1804,1799,239
20230616,113300,188814180,1799,1799,1799,1799,100
20230616,113200,188634280,1804,1804,1804,1804,0
20230616,113100,188634280,1804,1804,1804,1804,105
20230616,113000,188444860,1804,1804,1804,1804,35
20230616,112900,188381720,1799,1799,1799,1799,0
20230616,112800,188381720,1799,1804,1804,1799,102
20230616,112700,188198212,1804,1804,1804,1804,0
20230616,112600,188198212,1804,1804,1804,1804,0
20230616,112500,188198212,1804,1804,1804,1804,35
20230616,112400,188135072,1804,1804,1804,1804,0
20230616,112300,188135072,1804,1804,1804,1804,50
20230616,112200,188044872,1804,1804,1804,1804,1
20230616,112100,188043068,1803,1803,1803,1803,601
20230616,112000,186959465,1804,1804,1804,1804,0
20230616,111900,186959465,1804,1804,1804,1804,2
20230616,111800,186955857,1797,1797,1797,1797,0
20230616,111700,186955857,1797,1797,1797,1797,618
20230616,111600,185845311,1798,1798,1798,1798,0
20230616,111500,185845311,1798,1804,1804,1798,702
20230616,111400,184582467,1805,1805,1805,1805,0
20230616,111300,184582467,1805,1805,1805,1805,0
20230616,111200,184582467,1805,1805,1805,1805,0
20230616,111100,184582467,1805,1805,1805,1805,2
20230616,111000,184578857,1805,1805,1805,1805,130
20230616,110900,184344207,1808,1808,1808,1808,0
20230616,110800,184344207,1808,1808,1808,1808,3
20230616,110700,184338783,1809,1809,1810,1809,564
20230616,110600,183317994,1810,1798,1810,1798,2317
20230616,110500,179133856,1798,1798,1798,1798,97
20230616,110400,178959450,1798,1798,1798,1798,0
20230616,110300,178959450,1798,1798,1798,1798,2
20230616,110200,178955854,1797,1797,1797,1797,0
20230616,110100,178955854,1797,1797,1797,1797,28
20230616,110000,178905538,1797,1797,1797,1797,50
20230616,105900,178815688,1798,1798,1798,1798,0
20230616,105800,178815688,1798,1798,1798,1798,55
20230616,105700,178716798,1798,1798,1798,1798,0
20230616,105600,178716798,1798,1791,1798,1791,404
20230616,105500,177992884,1792,1792,1792,1792,0
20230616,105400,177992884,1792,1798,1798,1792,2559
20230616,105300,173407144,1791,1791,1791,1791,0
20230616,105200,173407144,1791,1791,1791,1791,1028
20230616,105100,171565996,1791,1791,1791,1791,150
20230616,105000,171297346,1791,1791,1791,1791,1
20230616,104900,171295555,1790,1791,1791,1790,940
20230616,104800,169612835,1790,1790,1790,1790,0
20230616,104700,169612835,1790,1790,1790,1790,1000
20230616,104600,167822835,1790,1798,1798,1790,7004
20230616,104500,155281836,1795,1795,1795,1795,16
20230616,104400,155253116,1794,1795,1795,1794,601
20230616,104300,154174422,1795,1795,1795,1795,84
20230616,104200,154023642,1795,1797,1797,1795,4244
20230616,104100,146401871,1798,1798,1798,1797,12
20230616,104000,146380296,1798,1798,1798,1798,42
20230616,103900,146304780,1798,1800,1800,1798,339
20230616,103800,145695137,1799,1803,1803,1799,5821
20230616,103700,135219694,1803,1806,1806,1803,1592
20230616,103600,132348173,1804,1806,1806,1804,719
20230616,103500,131050081,1806,1806,1806,1806,20
20230616,103400,131013961,1806,1806,1806,1806,180
20230616,103300,130688881,1806,1806,1806,1806,5
20230616,103200,130679851,1807,1807,1807,1807,0
20230616,103100,130679851,1807,1807,1807,1807,0
20230616,103000,130679851,1807,1807,1807,1807,50
20230616,102900,130589501,1809,1808,1809,1808,2
20230616,102800,130585884,1809,1809,1809,1809,0
20230616,102700,130585884,1809,1809,1809,1809,0
20230616,102600,130585884,1809,1809,1809,1809,1
20230616,102500,130584075,1804,1805,1805,1804,1489
20230616,102400,127897005,1810,1809,1810,1809,10
20230616,102300,127878906,1812,1812,1812,1812,1
20230616,102200,127877094,1805,1811,1811,1805,5000
20230616,102100,118846349,1813,1813,1813,1813,1
20230616,102000,118844536,1812,1812,1812,1812,801
20230616,101900,117393124,1811,1809,1811,1809,3092
20230616,101800,111797269,1809,1809,1809,1809,3
20230616,101700,111791842,1809,1809,1809,1809,382
20230616,101600,111100804,1810,1810,1810,1810,2
20230616,101500,111097184,1809,1810,1810,1809,154
20230616,101400,110818446,1810,1810,1810,1810,0
20230616,101300,110818446,1810,1810,1810,1810,125
20230616,101200,110592196,1810,1810,1810,1810,3
20230616,101100,110586766,1810,1810,1810,1810,100
20230616,101000,110405766,1810,1809,1810,1809,12
20230616,100900,110384048,1809,1809,1809,1809,550
20230616,100800,109389098,1809,1809,1809,1809,0
20230616,100700,109389098,1809,1809,1809,1809,0
20230616,100600,109389098,1809,1809,1809,1809,0
20230616,100500,109389098,1809,1809,1809,1809,0
20230616,100400,109389098,1809,1809,1809,1809,2
20230616,100300,109385480,1809,1809,1809,1809,5
20230616,100200,109376435,1810,1810,1810,1810,386
20230616,100100,108677775,1810,1810,1810,1810,0
20230616,100000,108677775,1810,1810,1810,1810,832
20230616,095900,107171855,1811,1811,1811,1811,0
20230616,095800,107171855,1811,1810,1811,1810,77
20230616,095700,107032454,1810,1810,1810,1810,0
20230616,095600,107032454,1810,1810,1810,1810,158
20230616,095500,106746474,1805,1809,1810,1805,56
20230616,095400,106645161,1810,1805,1810,1805,1733
20230616,095300,103517081,1805,1805,1805,1805,5
20230616,095200,103508056,1805,1805,1805,1805,5935
20230616,095100,92795381,1805,1806,1806,1804,877
20230616,095000,91212406,1805,1810,1810,1805,55
20230616,094900,91113125,1805,1815,1815,1805,4
20230616,094800,91105877,1818,1803,1818,1803,3
20230616,094700,91100439,1818,1818,1818,1817,32
20230616,094600,91042264,1801,1818,1818,1801,3937
20230616,094500,83924913,1819,1819,1819,1819,0
20230616,094400,83924913,1819,1816,1819,1816,277
20230616,094300,83421069,1803,1803,1803,1803,0
20230616,094200,83421069,1803,1809,1809,1803,764
20230616,094100,82041531,1816,1816,1816,1810,493
20230616,094000,81146873,1816,1815,1816,1815,13
20230616,093900,81123275,1816,1816,1816,1816,13
20230616,093800,81099667,1816,1816,1816,1816,1735
20230616,093700,77948907,1816,1816,1816,1816,5756
20230616,093600,67496011,1816,1816,1816,1811,51
20230616,093500,67403615,1816,1816,1816,1810,75
20230616,093400,67267806,1819,1819,1819,1819,764
20230616,093300,65878090,1819,1819,1819,1819,36
20230616,093200,65812606,1818,1811,1818,1811,250
20230616,093100,65359156,1821,1820,1821,1811,2667
20230616,093000,60521415,1820,1820,1820,1819,213
20230616,092900,60133763,1811,1819,1819,1811,1051
20230616,092800,58226765,1820,1820,1820,1820,0
20230616,092700,58226765,1820,1820,1820,1820,0
20230616,092600,58226765,1820,1820,1820,1820,6
20230616,092500,58215845,1820,1820,1820,1820,300
20230616,092400,57669845,1820,1820,1820,1820,90
20230616,092300,57506045,1820,1820,1820,1820,50
20230616,092200,57415045,1819,1818,1819,1818,1417
20230616,092100,54837938,1813,1812,1813,1812,8389
20230616,092000,39635624,1811,1812,1812,1811,201
20230616,091900,39271492,1811,1812,1812,1811,347
20230616,091800,38643070,1813,1813,1813,1813,20
20230616,091700,38606810,1813,1812,1813,1812,370
20230616,091600,37936360,1812,1812,1812,1812,128
20230616,091500,37704424,1812,1817,1817,1812,3104
20230616,091400,32078831,1813,1820,1820,1812,1005
20230616,091300,30256551,1820,1818,1820,1818,407
20230616,091200,29516333,1813,1818,1818,1813,17
20230616,091100,29485503,1812,1813,1817,1811,3009
20230616,091000,24022969,1813,1811,1817,1811,205
20230616,090900,23651549,1804,1810,1810,1804,15
20230616,090800,23624483,1810,1810,1810,1801,1646
20230616,090700,20645358,1799,1800,1801,1799,5287
20230616,090600,11131998,1801,1810,1810,1801,229
20230616,090500,10718746,1810,1810,1810,1800,17
20230616,090400,10688126,1800,1810,1810,1800,127
20230616,090300,10458406,1800,1800,1810,1800,325
20230616,090200,9873166,1800,1810,1810,1800,1887
20230616,090100,6473158,1810,1810,1810,1810,270
20230616,090000,5984458,1801,1817,1817,1801,3186