KissMeData/007120/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,200400,280773640,1718,1718,1718,1718,3149
20230623,200300,280773640,1718,1718,1718,1718,0
20230623,200200,280773640,1718,1718,1718,1718,0
20230623,200100,280773640,1718,1718,1718,1718,0
20230623,200000,280773640,1718,1718,1718,1718,0
20230623,195900,280773640,1718,1718,1718,1718,0
20230623,195800,280773640,1718,1718,1718,1718,0
20230623,195700,280773640,1718,1718,1718,1718,0
20230623,195600,280773640,1718,1718,1718,1718,0
20230623,195500,280773640,1718,1718,1718,1718,0
20230623,195400,280773640,1718,1718,1718,1718,0
20230623,195300,280773640,1718,1718,1718,1718,0
20230623,195200,280773640,1718,1718,1718,1718,0
20230623,195100,280773640,1718,1718,1718,1718,0
20230623,195000,280773640,1718,1718,1718,1718,0
20230623,194900,280773640,1718,1718,1718,1718,0
20230623,194800,280773640,1718,1718,1718,1718,0
20230623,194700,280773640,1718,1718,1718,1718,0
20230623,194600,280773640,1718,1718,1718,1718,0
20230623,194500,280773640,1718,1718,1718,1718,0
20230623,194400,280773640,1718,1718,1718,1718,0
20230623,194300,280773640,1718,1718,1718,1718,0
20230623,194200,280773640,1718,1718,1718,1718,0
20230623,194100,280773640,1718,1718,1718,1718,0
20230623,194000,280773640,1718,1718,1718,1718,0
20230623,193900,280773640,1718,1718,1718,1718,0
20230623,193800,280773640,1718,1718,1718,1718,0
20230623,193700,280773640,1718,1718,1718,1718,0
20230623,193600,280773640,1718,1718,1718,1718,0
20230623,193500,280773640,1718,1718,1718,1718,0
20230623,193400,280773640,1718,1718,1718,1718,3149
20230623,193300,280773640,1718,1718,1718,1718,0
20230623,193200,280773640,1718,1718,1718,1718,0
20230623,193100,280773640,1718,1718,1718,1718,0
20230623,193000,280773640,1718,1718,1718,1718,0
20230623,192900,280773640,1718,1718,1718,1718,0
20230623,192800,280773640,1718,1718,1718,1718,0
20230623,192700,280773640,1718,1718,1718,1718,0
20230623,192600,280773640,1718,1718,1718,1718,0
20230623,192500,280773640,1718,1718,1718,1718,0
20230623,192400,280773640,1718,1718,1718,1718,0
20230623,192300,280773640,1718,1718,1718,1718,0
20230623,192200,280773640,1718,1718,1718,1718,0
20230623,192100,280773640,1718,1718,1718,1718,0
20230623,192000,280773640,1718,1718,1718,1718,0
20230623,191900,280773640,1718,1718,1718,1718,0
20230623,191800,280773640,1718,1718,1718,1718,0
20230623,191700,280773640,1718,1718,1718,1718,0
20230623,191600,280773640,1718,1718,1718,1718,0
20230623,191500,280773640,1718,1718,1718,1718,0
20230623,191400,280773640,1718,1718,1718,1718,0
20230623,191300,280773640,1718,1718,1718,1718,0
20230623,191200,280773640,1718,1718,1718,1718,0
20230623,191100,280773640,1718,1718,1718,1718,0
20230623,191000,280773640,1718,1718,1718,1718,0
20230623,190900,280773640,1718,1718,1718,1718,0
20230623,190800,280773640,1718,1718,1718,1718,0
20230623,190700,280773640,1718,1718,1718,1718,0
20230623,190600,280773640,1718,1718,1718,1718,0
20230623,190500,280773640,1718,1718,1718,1718,0
20230623,190400,280773640,1718,1718,1718,1718,3149
20230623,190300,280773640,1718,1718,1718,1718,0
20230623,190200,280773640,1718,1718,1718,1718,0
20230623,190100,280773640,1718,1718,1718,1718,0
20230623,190000,280773640,1718,1718,1718,1718,0
20230623,185900,280773640,1718,1718,1718,1718,0
20230623,185800,280773640,1718,1718,1718,1718,0
20230623,185700,280773640,1718,1718,1718,1718,0
20230623,185600,280773640,1718,1718,1718,1718,0
20230623,185500,280773640,1718,1718,1718,1718,0
20230623,185400,280773640,1718,1718,1718,1718,0
20230623,185300,280773640,1718,1718,1718,1718,0
20230623,185200,280773640,1718,1718,1718,1718,0
20230623,185100,280773640,1718,1718,1718,1718,0
20230623,185000,280773640,1718,1718,1718,1718,0
20230623,184900,280773640,1718,1718,1718,1718,0
20230623,184800,280773640,1718,1718,1718,1718,0
20230623,184700,280773640,1718,1718,1718,1718,0
20230623,184600,280773640,1718,1718,1718,1718,0
20230623,184500,280773640,1718,1718,1718,1718,0
20230623,184400,280773640,1718,1718,1718,1718,0
20230623,184300,280773640,1718,1718,1718,1718,0
20230623,184200,280773640,1718,1718,1718,1718,0
20230623,184100,280773640,1718,1718,1718,1718,0
20230623,184000,280773640,1718,1718,1718,1718,0
20230623,183900,280773640,1718,1718,1718,1718,0
20230623,183800,280773640,1718,1718,1718,1718,0
20230623,183700,280773640,1718,1718,1718,1718,0
20230623,183600,280773640,1718,1718,1718,1718,0
20230623,183500,280773640,1718,1718,1718,1718,0
20230623,183400,280773640,1718,1718,1718,1718,3149
20230623,183300,280773640,1718,1718,1718,1718,0
20230623,183200,280773640,1718,1718,1718,1718,0
20230623,183100,280773640,1718,1718,1718,1718,0
20230623,183000,280773640,1718,1718,1718,1718,0
20230623,182900,280773640,1718,1718,1718,1718,0
20230623,182800,280773640,1718,1718,1718,1718,0
20230623,182700,280773640,1718,1718,1718,1718,0
20230623,182600,280773640,1718,1718,1718,1718,0
20230623,182500,280773640,1718,1718,1718,1718,0
20230623,182400,280773640,1718,1718,1718,1718,0
20230623,182300,280773640,1718,1718,1718,1718,0
20230623,182200,280773640,1718,1718,1718,1718,0
20230623,182100,280773640,1718,1718,1718,1718,0
20230623,182000,280773640,1718,1718,1718,1718,0
20230623,181900,280773640,1718,1718,1718,1718,0
20230623,181800,280773640,1718,1718,1718,1718,0
20230623,181700,280773640,1718,1718,1718,1718,0
20230623,181600,280773640,1718,1718,1718,1718,0
20230623,181500,280773640,1718,1718,1718,1718,0
20230623,181400,280773640,1718,1718,1718,1718,0
20230623,181300,280773640,1718,1718,1718,1718,0
20230623,181200,280773640,1718,1718,1718,1718,0
20230623,181100,280773640,1718,1718,1718,1718,0
20230623,181000,280773640,1718,1718,1718,1718,0
20230623,180900,280773640,1718,1718,1718,1718,0
20230623,180800,280773640,1718,1718,1718,1718,0
20230623,180700,280773640,1718,1718,1718,1718,0
20230623,180600,280773640,1718,1718,1718,1718,0
20230623,180500,280773640,1718,1718,1718,1718,0
20230623,180400,280773640,1718,1718,1718,1718,3149
20230623,180300,280773640,1718,1718,1718,1718,0
20230623,180200,280773640,1718,1718,1718,1718,0
20230623,180100,280773640,1718,1718,1718,1718,0
20230623,180000,280773640,1718,1718,1718,1718,0
20230623,175900,280773640,1718,1718,1718,1718,0
20230623,175800,280773640,1718,1718,1718,1718,0
20230623,175700,280773640,1718,1718,1718,1718,0
20230623,175600,280773640,1718,1718,1718,1718,0
20230623,175500,280773640,1718,1718,1718,1718,0
20230623,175400,280773640,1718,1718,1718,1718,0
20230623,175300,280773640,1718,1718,1718,1718,0
20230623,175200,280773640,1718,1718,1718,1718,0
20230623,175100,280773640,1718,1718,1718,1718,0
20230623,175000,280773640,1718,1718,1718,1718,0
20230623,174900,280773640,1718,1718,1718,1718,0
20230623,174800,280773640,1718,1718,1718,1718,0
20230623,174700,280773640,1718,1718,1718,1718,0
20230623,174600,280773640,1718,1718,1718,1718,0
20230623,174500,280773640,1718,1718,1718,1718,0
20230623,174400,280773640,1718,1718,1718,1718,0
20230623,174300,280773640,1718,1718,1718,1718,0
20230623,174200,280773640,1718,1718,1718,1718,0
20230623,174100,280773640,1718,1718,1718,1718,0
20230623,174000,280773640,1718,1718,1718,1718,0
20230623,173900,280773640,1718,1718,1718,1718,0
20230623,173800,280773640,1718,1718,1718,1718,0
20230623,173700,280773640,1718,1718,1718,1718,0
20230623,173600,280773640,1718,1718,1718,1718,0
20230623,173500,280773640,1718,1718,1718,1718,0
20230623,173400,280773640,1718,1718,1718,1718,3149
20230623,173300,280773640,1718,1718,1718,1718,0
20230623,173200,280773640,1718,1718,1718,1718,0
20230623,173100,280773640,1718,1718,1718,1718,0
20230623,173000,280773640,1718,1718,1718,1718,0
20230623,172900,280773640,1718,1718,1718,1718,0
20230623,172800,280773640,1718,1718,1718,1718,0
20230623,172700,280773640,1718,1718,1718,1718,0
20230623,172600,280773640,1718,1718,1718,1718,0
20230623,172500,280773640,1718,1718,1718,1718,0
20230623,172400,280773640,1718,1718,1718,1718,0
20230623,172300,280773640,1718,1718,1718,1718,0
20230623,172200,280773640,1718,1718,1718,1718,0
20230623,172100,280773640,1718,1718,1718,1718,0
20230623,172000,280773640,1718,1718,1718,1718,0
20230623,171900,280773640,1718,1718,1718,1718,0
20230623,171800,280773640,1718,1718,1718,1718,0
20230623,171700,280773640,1718,1718,1718,1718,0
20230623,171600,280773640,1718,1718,1718,1718,0
20230623,171500,280773640,1718,1718,1718,1718,0
20230623,171400,280773640,1718,1718,1718,1718,0
20230623,171300,280773640,1718,1718,1718,1718,0
20230623,171200,280773640,1718,1718,1718,1718,0
20230623,171100,280773640,1718,1718,1718,1718,0
20230623,171000,280773640,1718,1718,1718,1718,0
20230623,170900,280773640,1718,1718,1718,1718,0
20230623,170800,280773640,1718,1718,1718,1718,0
20230623,170700,280773640,1718,1718,1718,1718,0
20230623,170600,280773640,1718,1718,1718,1718,0
20230623,170500,280773640,1718,1718,1718,1718,0
20230623,170400,280773640,1718,1718,1718,1718,3149
20230623,170300,280773640,1718,1718,1718,1718,0
20230623,170200,280773640,1718,1718,1718,1718,0
20230623,170100,280773640,1718,1718,1718,1718,0
20230623,170000,280773640,1718,1718,1718,1718,0
20230623,165900,280773640,1718,1718,1718,1718,0
20230623,165800,280773640,1718,1718,1718,1718,0
20230623,165700,280773640,1718,1718,1718,1718,0
20230623,165600,280773640,1718,1718,1718,1718,0
20230623,165500,280773640,1718,1718,1718,1718,0
20230623,165400,280773640,1718,1718,1718,1718,0
20230623,165300,280773640,1718,1718,1718,1718,0
20230623,165200,280773640,1718,1718,1718,1718,0
20230623,165100,280773640,1718,1718,1718,1718,0
20230623,165000,280773640,1718,1718,1718,1718,0
20230623,164900,280773640,1718,1718,1718,1718,0
20230623,164800,280773640,1718,1718,1718,1718,0
20230623,164700,280773640,1718,1718,1718,1718,0
20230623,164600,280773640,1718,1718,1718,1718,0
20230623,164500,280773640,1718,1718,1718,1718,0
20230623,164400,280773640,1718,1718,1718,1718,0
20230623,164300,280773640,1718,1718,1718,1718,0
20230623,164200,280773640,1718,1718,1718,1718,0
20230623,164100,280773640,1718,1718,1718,1718,0
20230623,164000,280773640,1718,1718,1718,1718,0
20230623,163900,280773640,1718,1718,1718,1718,0
20230623,163800,280773640,1718,1718,1718,1718,0
20230623,163700,280773640,1718,1718,1718,1718,0
20230623,163600,280773640,1718,1718,1718,1718,0
20230623,163500,280773640,1718,1718,1718,1718,0
20230623,163400,280773640,1718,1718,1718,1718,3149
20230623,163300,280773640,1718,1718,1718,1718,0
20230623,163200,280773640,1718,1718,1718,1718,0
20230623,163100,280773640,1718,1718,1718,1718,0
20230623,163000,280773640,1718,1718,1718,1718,0
20230623,162900,280773640,1718,1718,1718,1718,0
20230623,162800,280773640,1718,1718,1718,1718,0
20230623,162700,280773640,1718,1718,1718,1718,0
20230623,162600,280773640,1718,1718,1718,1718,0
20230623,162500,280773640,1718,1718,1718,1718,0
20230623,162400,280773640,1718,1718,1718,1718,0
20230623,162300,280773640,1718,1718,1718,1718,0
20230623,162200,280773640,1718,1718,1718,1718,0
20230623,162100,280773640,1718,1718,1718,1718,0
20230623,162000,280773640,1718,1718,1718,1718,0
20230623,161900,280773640,1718,1718,1718,1718,0
20230623,161800,280773640,1718,1718,1718,1718,0
20230623,161700,280773640,1718,1718,1718,1718,0
20230623,161600,280773640,1718,1718,1718,1718,0
20230623,161500,280773640,1718,1718,1718,1718,0
20230623,161400,280773640,1718,1718,1718,1718,0
20230623,161300,280773640,1718,1718,1718,1718,0
20230623,161200,280773640,1718,1718,1718,1718,0
20230623,161100,280773640,1718,1718,1718,1718,0
20230623,161000,280773640,1718,1718,1718,1718,0
20230623,160900,280773640,1718,1718,1718,1718,0
20230623,160800,280773640,1718,1718,1718,1718,0
20230623,160700,280773640,1718,1718,1718,1718,0
20230623,160600,280773640,1718,1718,1718,1718,0
20230623,160500,280773640,1718,1718,1718,1718,0
20230623,160400,280773640,1718,1718,1718,1718,3149
20230623,160300,280773640,1718,1718,1718,1718,0
20230623,160200,280773640,1718,1718,1718,1718,0
20230623,160100,280773640,1718,1718,1718,1718,0
20230623,160000,280773640,1718,1718,1718,1718,0
20230623,155900,280773640,1718,1718,1718,1718,0
20230623,155800,280773640,1718,1718,1718,1718,0
20230623,155700,280773640,1718,1718,1718,1718,0
20230623,155600,280773640,1718,1718,1718,1718,0
20230623,155500,280773640,1718,1718,1718,1718,0
20230623,155400,280773640,1718,1718,1718,1718,0
20230623,155300,280773640,1718,1718,1718,1718,0
20230623,155200,280773640,1718,1718,1718,1718,0
20230623,155100,280773640,1718,1718,1718,1718,0
20230623,155000,280773640,1718,1718,1718,1718,0
20230623,154900,280773640,1718,1718,1718,1718,0
20230623,154800,280773640,1718,1718,1718,1718,0
20230623,154700,280773640,1718,1718,1718,1718,0
20230623,154600,280773640,1718,1718,1718,1718,0
20230623,154500,280773640,1718,1718,1718,1718,0
20230623,154400,280773640,1718,1718,1718,1718,0
20230623,154300,280773640,1718,1718,1718,1718,0
20230623,154200,280773640,1718,1718,1718,1718,0
20230623,154100,280773640,1718,1718,1718,1718,0
20230623,154000,280773640,1718,1718,1718,1718,0
20230623,153900,280773640,1718,1718,1718,1718,0
20230623,153800,280773640,1718,1718,1718,1718,0
20230623,153700,280773640,1718,1718,1718,1718,0
20230623,153600,280773640,1718,1718,1718,1718,0
20230623,153500,280773640,1718,1718,1718,1718,0
20230623,153400,280773640,1718,1718,1718,1718,3149
20230623,153300,280773640,1718,1718,1718,1718,0
20230623,153200,280773640,1718,1718,1718,1718,0
20230623,153100,280773640,1718,1718,1718,1718,0
20230623,153000,280773640,1718,1718,1718,1718,3149
20230623,152900,275363658,1725,1725,1725,1725,0
20230623,152800,275363658,1725,1725,1725,1725,0
20230623,152700,275363658,1725,1725,1725,1725,0
20230623,152600,275363658,1725,1725,1725,1725,0
20230623,152500,275363658,1725,1725,1725,1725,0
20230623,152400,275363658,1725,1725,1725,1725,0
20230623,152300,275363658,1725,1725,1725,1725,0
20230623,152200,275363658,1725,1725,1725,1725,0
20230623,152100,275363658,1725,1725,1725,1725,0
20230623,152000,275363658,1725,1725,1725,1725,0
20230623,151900,275363658,1725,1725,1725,1725,105
20230623,151800,275182533,1725,1716,1725,1716,82
20230623,151700,275041092,1717,1717,1717,1717,1723
20230623,151600,272082701,1724,1724,1724,1724,0
20230623,151500,272082701,1724,1717,1724,1717,65
20230623,151400,271970648,1716,1717,1717,1716,400
20230623,151300,271283914,1725,1725,1725,1725,61
20230623,151200,271178689,1725,1725,1725,1725,58
20230623,151100,271078639,1717,1725,1725,1717,517
20230623,151000,270190072,1724,1724,1724,1724,0
20230623,150900,270190072,1724,1724,1724,1724,583
20230623,150800,269184980,1725,1724,1725,1724,8
20230623,150700,269171184,1724,1717,1724,1717,6
20230623,150600,269160875,1717,1718,1718,1717,251
20230623,150500,268729907,1725,1725,1725,1725,133
20230623,150400,268500482,1725,1725,1725,1725,0
20230623,150300,268500482,1725,1717,1725,1717,2
20230623,150200,268497040,1717,1717,1717,1717,121
20230623,150100,268289283,1716,1724,1724,1715,1647
20230623,150000,265462445,1726,1717,1726,1717,950
20230623,145900,263831147,1718,1721,1721,1718,3025
20230623,145800,258633836,1719,1722,1722,1719,5
20230623,145700,258625233,1723,1723,1723,1723,0
20230623,145600,258625233,1723,1723,1723,1723,1
20230623,145500,258623510,1719,1722,1722,1718,6675
20230623,145400,247148313,1723,1723,1723,1723,30
20230623,145300,247096623,1723,1723,1723,1723,30
20230623,145200,247044933,1723,1723,1723,1723,0
20230623,145100,247044933,1723,1723,1723,1723,1
20230623,145000,247043210,1726,1726,1726,1726,1
20230623,144900,247041484,1722,1727,1727,1722,411
20230623,144800,246332156,1727,1727,1727,1727,0
20230623,144700,246332156,1727,1727,1727,1727,0
20230623,144600,246332156,1727,1727,1727,1727,7
20230623,144500,246320067,1730,1730,1730,1730,31
20230623,144400,246266437,1730,1730,1730,1730,2
20230623,144300,246262977,1728,1728,1728,1728,1
20230623,144200,246261249,1730,1730,1730,1730,0
20230623,144100,246261249,1730,1729,1730,1729,30
20230623,144000,246209368,1729,1729,1729,1729,0
20230623,143900,246209368,1729,1729,1729,1729,1
20230623,143800,246207639,1729,1729,1729,1729,0
20230623,143700,246207639,1729,1729,1729,1729,0
20230623,143600,246207639,1729,1729,1729,1729,1340
20230623,143500,243890779,1730,1729,1730,1729,1318
20230623,143400,241611956,1729,1729,1729,1729,1
20230623,143300,241610227,1730,1730,1730,1730,0
20230623,143200,241610227,1730,1730,1730,1730,0
20230623,143100,241610227,1730,1728,1730,1728,3
20230623,143000,241605040,1729,1727,1729,1727,21
20230623,142900,241568762,1728,1728,1728,1728,1
20230623,142800,241567034,1728,1728,1728,1728,1
20230623,142700,241565306,1729,1729,1729,1729,580
20230623,142600,240562486,1729,1728,1729,1728,516
20230623,142500,239670837,1729,1729,1729,1729,0
20230623,142400,239670837,1729,1729,1729,1729,0
20230623,142300,239670837,1729,1729,1729,1729,0
20230623,142200,239670837,1729,1729,1729,1729,0
20230623,142100,239670837,1729,1729,1729,1729,180
20230623,142000,239359617,1729,1729,1729,1729,0
20230623,141900,239359617,1729,1729,1729,1729,0
20230623,141800,239359617,1729,1729,1729,1729,10
20230623,141700,239342327,1729,1729,1729,1729,0
20230623,141600,239342327,1729,1729,1729,1729,180
20230623,141500,239031107,1729,1729,1729,1729,31
20230623,141400,238977508,1726,1729,1729,1726,3
20230623,141300,238972327,1729,1729,1729,1729,0
20230623,141200,238972327,1729,1729,1729,1729,1
20230623,141100,238970598,1728,1727,1728,1727,2
20230623,141000,238967143,1725,1725,1725,1725,0
20230623,140900,238967143,1725,1725,1725,1725,0
20230623,140800,238967143,1725,1725,1725,1724,135
20230623,140700,238734269,1725,1726,1726,1721,3
20230623,140600,238729097,1719,1719,1719,1719,0
20230623,140500,238729097,1719,1719,1719,1719,1
20230623,140400,238727378,1727,1727,1727,1727,1
20230623,140300,238725651,1727,1727,1727,1727,1
20230623,140200,238723924,1726,1726,1726,1726,0
20230623,140100,238723924,1726,1726,1726,1726,636
20230623,140000,237626188,1726,1726,1726,1726,29
20230623,135900,237576134,1726,1726,1726,1726,0
20230623,135800,237576134,1726,1726,1726,1726,15
20230623,135700,237550244,1717,1725,1725,1717,4021
20230623,135600,230639986,1725,1725,1725,1725,28
20230623,135500,230591686,1725,1727,1728,1725,2201
20230623,135400,226794217,1728,1728,1728,1728,0
20230623,135300,226794217,1728,1728,1728,1728,0
20230623,135200,226794217,1728,1728,1728,1728,0
20230623,135100,226794217,1728,1728,1728,1728,2
20230623,135000,226790761,1729,1729,1729,1729,16
20230623,134900,226763097,1725,1725,1725,1725,1
20230623,134800,226761372,1729,1729,1729,1729,0
20230623,134700,226761372,1729,1729,1729,1728,3
20230623,134600,226756186,1724,1724,1724,1724,3
20230623,134500,226751014,1729,1729,1729,1729,31
20230623,134400,226697415,1724,1726,1726,1724,1900
20230623,134300,223421649,1730,1730,1730,1730,0
20230623,134200,223421649,1730,1730,1730,1730,3
20230623,134100,223416459,1730,1730,1730,1730,0
20230623,134000,223416459,1730,1730,1730,1730,0
20230623,133900,223416459,1730,1730,1730,1730,2
20230623,133800,223412999,1730,1730,1730,1730,0
20230623,133700,223412999,1730,1730,1730,1730,0
20230623,133600,223412999,1730,1730,1730,1730,0
20230623,133500,223412999,1730,1730,1730,1730,0
20230623,133400,223412999,1730,1730,1730,1730,0
20230623,133300,223412999,1730,1730,1730,1730,0
20230623,133200,223412999,1730,1730,1730,1730,120
20230623,133100,223205399,1730,1730,1730,1730,101
20230623,133000,223030669,1727,1727,1727,1727,0
20230623,132900,223030669,1727,1731,1731,1727,160
20230623,132800,222753949,1724,1724,1724,1724,0
20230623,132700,222753949,1724,1724,1724,1724,10
20230623,132600,222736709,1724,1725,1725,1724,5
20230623,132500,222728088,1724,1724,1724,1724,0
20230623,132400,222728088,1724,1724,1724,1724,30
20230623,132300,222676368,1732,1734,1734,1732,2
20230623,132200,222672902,1734,1734,1734,1734,0
20230623,132100,222672902,1734,1724,1734,1724,2
20230623,132000,222669444,1725,1725,1725,1725,1113
20230623,131900,220749519,1734,1734,1734,1734,57
20230623,131800,220650681,1739,1739,1739,1739,1
20230623,131700,220648942,1734,1734,1734,1734,1031
20230623,131600,218861188,1734,1734,1734,1734,0
20230623,131500,218861188,1734,1734,1734,1734,500
20230623,131400,217994188,1740,1740,1740,1740,0
20230623,131300,217994188,1740,1740,1740,1740,0
20230623,131200,217994188,1740,1740,1740,1740,7
20230623,131100,217982008,1741,1743,1743,1741,227
20230623,131000,217586493,1744,1743,1744,1743,11
20230623,130900,217567319,1744,1743,1744,1743,199
20230623,130800,217220274,1744,1741,1744,1741,172
20230623,130700,216920708,1741,1741,1741,1741,51
20230623,130600,216831917,1741,1735,1741,1735,908
20230623,130500,215252913,1732,1732,1732,1732,1
20230623,130400,215251181,1731,1731,1731,1731,153
20230623,130300,214986338,1731,1731,1731,1722,1082
20230623,130200,213113406,1731,1731,1731,1731,0
20230623,130100,213113406,1731,1731,1731,1731,0
20230623,130000,213113406,1731,1729,1731,1729,3643
20230623,125900,206808702,1729,1729,1729,1729,0
20230623,125800,206808702,1729,1729,1729,1729,0
20230623,125700,206808702,1729,1729,1729,1729,0
20230623,125600,206808702,1729,1729,1729,1729,110
20230623,125500,206618512,1729,1729,1729,1729,0
20230623,125400,206618512,1729,1729,1729,1729,289
20230623,125300,206118831,1729,1729,1729,1729,0
20230623,125200,206118831,1729,1729,1729,1729,10
20230623,125100,206101541,1729,1729,1729,1729,200
20230623,125000,205755741,1729,1720,1730,1720,93
20230623,124900,205595495,1720,1720,1720,1720,1798
20230623,124800,202502935,1721,1723,1723,1721,1191
20230623,124700,200452718,1723,1723,1723,1723,55
20230623,124600,200357953,1723,1723,1723,1723,0
20230623,124500,200357953,1723,1723,1723,1723,98
20230623,124400,200189099,1723,1723,1723,1723,300
20230623,124300,199672199,1722,1722,1722,1722,131
20230623,124200,199446617,1722,1722,1722,1722,57
20230623,124100,199348463,1722,1722,1722,1722,267
20230623,124000,198888689,1722,1722,1722,1722,1515
20230623,123900,196279859,1721,1721,1721,1721,3
20230623,123800,196274696,1722,1722,1722,1722,100
20230623,123700,196102496,1721,1721,1721,1721,4
20230623,123600,196095612,1722,1722,1722,1722,100
20230623,123500,195923412,1722,1722,1722,1722,0
20230623,123400,195923412,1722,1722,1722,1722,63
20230623,123300,195814926,1721,1721,1721,1721,0
20230623,123200,195814926,1721,1721,1721,1721,0
20230623,123100,195814926,1721,1721,1721,1721,132
20230623,123000,195587754,1721,1721,1721,1721,500
20230623,122900,194727254,1722,1723,1723,1722,702
20230623,122800,193517808,1728,1728,1728,1728,289
20230623,122700,193018416,1728,1728,1728,1728,10
20230623,122600,193001136,1728,1728,1728,1728,21
20230623,122500,192964848,1728,1728,1728,1728,10
20230623,122400,192947568,1729,1729,1729,1729,0
20230623,122300,192947568,1729,1729,1729,1729,0
20230623,122200,192947568,1729,1729,1729,1729,0
20230623,122100,192947568,1729,1729,1729,1729,0
20230623,122000,192947568,1729,1729,1729,1729,129
20230623,121900,192724527,1729,1729,1729,1729,0
20230623,121800,192724527,1729,1729,1729,1729,1
20230623,121700,192722798,1729,1729,1729,1729,0
20230623,121600,192722798,1729,1725,1729,1725,2
20230623,121500,192719344,1724,1724,1724,1724,0
20230623,121400,192719344,1724,1725,1725,1724,49
20230623,121300,192634859,1725,1725,1725,1725,30
20230623,121200,192583109,1725,1725,1725,1725,870
20230623,121100,191082359,1725,1727,1727,1725,4000
20230623,121000,184178766,1732,1732,1732,1732,0
20230623,120900,184178766,1732,1732,1732,1732,0
20230623,120800,184178766,1732,1732,1732,1732,0
20230623,120700,184178766,1732,1732,1732,1732,0
20230623,120600,184178766,1732,1726,1732,1726,850
20230623,120500,182709866,1732,1732,1732,1732,21
20230623,120400,182673494,1735,1735,1735,1735,0
20230623,120300,182673494,1735,1735,1735,1735,0
20230623,120200,182673494,1735,1735,1735,1735,0
20230623,120100,182673494,1735,1735,1735,1735,0
20230623,120000,182673494,1735,1735,1735,1735,0
20230623,115900,182673494,1735,1735,1735,1735,0
20230623,115800,182673494,1735,1735,1735,1735,0
20230623,115700,182673494,1735,1735,1735,1735,0
20230623,115600,182673494,1735,1735,1735,1735,0
20230623,115500,182673494,1735,1735,1735,1735,0
20230623,115400,182673494,1735,1735,1735,1735,0
20230623,115300,182673494,1735,1735,1735,1735,0
20230623,115200,182673494,1735,1735,1735,1735,0
20230623,115100,182673494,1735,1735,1735,1735,0
20230623,115000,182673494,1735,1735,1735,1735,0
20230623,114900,182673494,1735,1735,1735,1735,0
20230623,114800,182673494,1735,1735,1735,1735,500
20230623,114700,181805994,1735,1735,1735,1735,0
20230623,114600,181805994,1735,1735,1735,1735,0
20230623,114500,181805994,1735,1735,1735,1735,0
20230623,114400,181805994,1735,1735,1735,1735,0
20230623,114300,181805994,1735,1735,1735,1735,33
20230623,114200,181748739,1735,1735,1735,1735,10
20230623,114100,181731389,1736,1736,1736,1736,500
20230623,114000,180863389,1727,1727,1727,1727,500
20230623,113900,179999889,1737,1737,1737,1737,2
20230623,113800,179996415,1737,1737,1737,1737,0
20230623,113700,179996415,1737,1737,1737,1737,1
20230623,113600,179994678,1727,1737,1737,1727,5
20230623,113500,179986003,1727,1737,1737,1727,2
20230623,113400,179982539,1737,1736,1737,1727,1437
20230623,113300,177487914,1727,1736,1736,1727,3
20230623,113200,177482715,1736,1727,1736,1727,261
20230623,113100,177031959,1736,1736,1736,1736,0
20230623,113000,177031959,1736,1736,1736,1736,0
20230623,112900,177031959,1736,1736,1736,1736,0
20230623,112800,177031959,1736,1736,1736,1736,0
20230623,112700,177031959,1736,1736,1736,1736,0
20230623,112600,177031959,1736,1736,1736,1736,0
20230623,112500,177031959,1736,1736,1736,1736,0
20230623,112400,177031959,1736,1736,1736,1736,1
20230623,112300,177030223,1730,1730,1730,1730,2233
20230623,112200,173167133,1730,1730,1730,1730,0
20230623,112100,173167133,1730,1730,1730,1730,0
20230623,112000,173167133,1730,1730,1730,1730,0
20230623,111900,173167133,1730,1726,1730,1726,1001
20230623,111800,171439403,1726,1726,1726,1726,0
20230623,111700,171439403,1726,1726,1726,1726,1
20230623,111600,171437677,1736,1736,1736,1736,0
20230623,111500,171437677,1736,1736,1736,1736,1
20230623,111400,171435941,1736,1736,1736,1736,1
20230623,111300,171434205,1736,1736,1736,1736,0
20230623,111200,171434205,1736,1736,1736,1736,1
20230623,111100,171432469,1735,1735,1735,1735,994
20230623,111000,169707879,1735,1735,1735,1735,0
20230623,110900,169707879,1735,1726,1735,1726,820
20230623,110800,168292550,1726,1726,1726,1726,0
20230623,110700,168292550,1726,1733,1733,1726,604
20230623,110600,167248755,1727,1727,1727,1727,0
20230623,110500,167248755,1727,1727,1727,1727,55
20230623,110400,167153770,1727,1727,1727,1727,0
20230623,110300,167153770,1727,1727,1727,1727,45
20230623,110200,167076055,1727,1727,1727,1727,70
20230623,110100,166955165,1727,1727,1727,1727,0
20230623,110000,166955165,1727,1733,1733,1727,537
20230623,105900,166027610,1734,1734,1734,1734,0
20230623,105800,166027610,1734,1734,1734,1734,0
20230623,105700,166027610,1734,1734,1734,1734,0
20230623,105600,166027610,1734,1734,1734,1734,630
20230623,105500,164935190,1734,1734,1734,1734,0
20230623,105400,164935190,1734,1734,1734,1734,0
20230623,105300,164935190,1734,1734,1734,1734,0
20230623,105200,164935190,1734,1734,1734,1734,0
20230623,105100,164935190,1734,1734,1734,1734,1
20230623,105000,164933456,1734,1734,1734,1734,0
20230623,104900,164933456,1734,1734,1734,1734,0
20230623,104800,164933456,1734,1734,1734,1734,0
20230623,104700,164933456,1734,1734,1734,1734,2
20230623,104600,164929988,1734,1734,1734,1734,3
20230623,104500,164924786,1734,1734,1734,1734,0
20230623,104400,164924786,1734,1734,1734,1734,0
20230623,104300,164924786,1734,1734,1734,1734,0
20230623,104200,164924786,1734,1734,1734,1734,0
20230623,104100,164924786,1734,1734,1734,1734,0
20230623,104000,164924786,1734,1735,1735,1734,1450
20230623,103900,162410485,1734,1728,1735,1728,2760
20230623,103800,157625549,1728,1728,1728,1728,110
20230623,103700,157435469,1728,1728,1728,1728,2739
20230623,103600,152702477,1734,1728,1734,1728,848
20230623,103500,151235662,1728,1728,1728,1728,378
20230623,103400,150582478,1727,1726,1727,1726,1348
20230623,103300,148255730,1726,1726,1726,1726,7
20230623,103200,148243648,1726,1725,1726,1725,1096
20230623,103100,146353002,1725,1725,1725,1725,0
20230623,103000,146353002,1725,1725,1725,1725,0
20230623,102900,146353002,1725,1725,1725,1725,0
20230623,102800,146353002,1725,1725,1725,1725,0
20230623,102700,146353002,1725,1725,1725,1725,1
20230623,102600,146351277,1725,1725,1725,1725,0
20230623,102500,146351277,1725,1719,1725,1719,1650
20230623,102400,143510638,1714,1719,1719,1714,501
20230623,102300,142651919,1718,1716,1718,1715,3916
20230623,102200,135931113,1716,1718,1718,1716,2445
20230623,102100,131735026,1719,1717,1720,1717,901
20230623,102000,130188004,1719,1720,1720,1717,2190
20230623,101900,126423432,1722,1722,1722,1722,30
20230623,101800,126371772,1721,1723,1724,1721,975
20230623,101700,124693356,1723,1723,1723,1723,50
20230623,101600,124607206,1724,1724,1724,1724,50
20230623,101500,124521006,1724,1723,1724,1723,501
20230623,101400,123657300,1723,1724,1724,1720,5032
20230623,101300,114999911,1724,1724,1724,1724,0
20230623,101200,114999911,1724,1724,1724,1724,0
20230623,101100,114999911,1724,1724,1724,1724,3
20230623,101000,114994739,1724,1724,1724,1724,0
20230623,100900,114994739,1724,1723,1724,1721,303
20230623,100800,114473268,1723,1721,1723,1721,649
20230623,100700,113355139,1721,1721,1721,1721,502
20230623,100600,112491197,1721,1721,1721,1721,25
20230623,100500,112448172,1722,1719,1722,1719,29
20230623,100400,112398257,1722,1721,1722,1717,1006
20230623,100300,110670932,1717,1721,1722,1717,1146
20230623,100200,108700049,1720,1720,1720,1720,0
20230623,100100,108700049,1720,1725,1725,1720,101
20230623,100000,108525829,1725,1722,1725,1722,383
20230623,095900,107866210,1721,1722,1722,1720,2458
20230623,095800,103635787,1722,1722,1722,1722,1501
20230623,095700,101051065,1722,1723,1723,1722,97
20230623,095600,100883964,1722,1722,1722,1722,0
20230623,095500,100883964,1722,1725,1725,1722,614
20230623,095400,99826538,1726,1727,1727,1726,321
20230623,095300,99272470,1728,1728,1728,1728,0
20230623,095200,99272470,1728,1727,1728,1727,2
20230623,095100,99269015,1723,1724,1724,1723,391
20230623,095000,98594961,1725,1728,1728,1725,91
20230623,094900,98437974,1727,1727,1727,1727,0
20230623,094800,98437974,1727,1730,1730,1727,1527
20230623,094700,95797721,1735,1735,1735,1735,100
20230623,094600,95624221,1735,1735,1735,1735,58
20230623,094500,95523591,1736,1736,1736,1736,0
20230623,094400,95523591,1736,1730,1736,1730,22
20230623,094300,95485411,1735,1735,1735,1735,299
20230623,094200,94966646,1730,1730,1730,1730,1
20230623,094100,94964916,1734,1734,1734,1734,0
20230623,094000,94964916,1734,1734,1735,1734,713
20230623,093900,93728573,1735,1735,1735,1735,101
20230623,093800,93553338,1736,1738,1738,1735,3700
20230623,093700,87131446,1740,1742,1742,1740,1202
20230623,093600,85039962,1742,1743,1743,1740,1880
20230623,093500,81767510,1749,1749,1749,1749,2
20230623,093400,81764012,1749,1749,1749,1749,0
20230623,093300,81764012,1749,1749,1749,1749,7
20230623,093200,81751769,1749,1749,1749,1749,0
20230623,093100,81751769,1749,1749,1749,1749,1
20230623,093000,81750020,1742,1742,1742,1742,270
20230623,092900,81279680,1742,1742,1742,1742,0
20230623,092800,81279680,1742,1742,1742,1742,130
20230623,092700,81053220,1741,1741,1741,1741,0
20230623,092600,81053220,1741,1741,1741,1741,50
20230623,092500,80966170,1741,1741,1741,1741,112
20230623,092400,80771178,1741,1741,1741,1741,0
20230623,092300,80771178,1741,1743,1743,1740,4122
20230623,092200,73594456,1742,1750,1750,1742,4184
20230623,092100,66294117,1750,1751,1751,1750,1000
20230623,092000,64544055,1751,1751,1751,1751,31
20230623,091900,64489774,1763,1763,1763,1763,1320
20230623,091800,62162614,1763,1763,1763,1763,10
20230623,091700,62144984,1764,1764,1764,1764,0
20230623,091600,62144984,1764,1747,1764,1745,5280
20230623,091500,52845357,1764,1765,1765,1764,4
20230623,091400,52838300,1765,1766,1766,1765,1995
20230623,091300,49315180,1750,1750,1750,1750,101
20230623,091200,49138430,1750,1767,1769,1742,5948
20230623,091100,38654121,1767,1767,1767,1742,204
20230623,091000,38295053,1767,1766,1767,1766,643
20230623,090900,37158972,1768,1763,1768,1740,3949
20230623,090800,30179056,1763,1763,1763,1763,57
20230623,090700,30078565,1768,1769,1769,1740,236
20230623,090600,29666914,1770,1765,1770,1735,216
20230623,090500,29285414,1771,1724,1771,1724,5467
20230623,090400,19746673,1724,1724,1724,1724,10
20230623,090300,19729433,1716,1724,1724,1716,2343
20230623,090200,15702328,1724,1724,1730,1720,3250
20230623,090100,10094836,1724,1723,1724,1720,1711
20230623,090000,7149086,1724,1726,1726,1724,3872